A3M,20231215,3.64,3.682,3.614,3.616,280322
ACS,20231215,39.58,39.78,38.81,39.78,3041658
ACX,20231215,10.35,10.47,10.345,10.43,1671036
ADX,20231215,1.3,1.3,1.272,1.282,167804
ADZ,20231215,4.72,4.96,4.72,4.86,440
AEDAS,20231215,17.48,17.5,17.16,17.22,13176
AENA,20231215,165.15,165.75,162.1,164.05,419785
AGIL,20231215,3.39,3.39,3.2,3.2,12930
AI,20231215,0.125,0.1255,0.1195,0.1205,4266849
AIR,20231215,139.88,141.5,138.86,139.72,1645
ALB,20231215,48.6,49.4,48.5,48.95,12608
ALC,20231215,4.5,4.5,4.5,4.5,186
ALM,20231215,8.625,8.67,8.55,8.585,225780
ALNT,20231215,8.68,8.7,8.46,8.48,9797
ALQ,20231215,10.2,10.2,10.2,10.2,300
AMP,20231215,0.09,0.09,0.0863,0.0865,7782608
AMS,20231215,65.18,65.5,64.34,65.3,1765094
ANA,20231215,136.35,136.7,133.9,135.15,220406
ANE,20231215,28.1,28.9,28,28.68,1078125
APAM,20231215,31,33,31,33,3380
APG,20231215,17.4,17.4,17.4,17,7
APPS,20231215,9.92,9.935,9.92,9.935,173570
ARM,20231215,7,7,6.7,6.6,334
ART,20231215,3.96,3.96,3.96,3.96,2581
ATRY,20231215,3.78,3.83,3.78,3.82,15229
ATSI,20231215,3.22,3.22,3.22,3.26,5
AZK,20231215,6.04,6.08,5.96,6.08,16390
BAIN,20231215,2.5,2.5,2.5,2.5,600
BBVA,20231215,8.394,8.418,8.232,8.284,24881651
BKT,20231215,5.912,5.932,5.792,5.808,4837091
BKY,20231215,0.218,0.219,0.214,0.2145,1409070
BST,20231215,0.411,0.433,0.411,0.412,557482
CABK,20231215,3.797,3.815,3.666,3.716,26420758
CAF,20231215,31.8,32.4,31.65,32.4,75247
CASH,20231215,0.55,0.563,0.55,0.556,400736
CBAV,20231215,22.5,22.9,22,22.5,3225
CCEP,20231215,58.5,59.5,58.5,59.1,993
CEV,20231215,6,6,5.8,5.8,1741
CIE,20231215,25.92,26.02,25.36,25.82,235207
CITY,20231215,0.1485,0.151,0.146,0.15,132967
CLE,20231215,0.113,0.113,0.113,0.113,26319
CLNX,20231215,36.11,36.56,35.91,36.3,2180420
CLR,20231215,4.5,4.5,4.06,4.3,193134
CMM,20231215,2.04,2.04,2.04,2.08,195
COL,20231215,6.655,6.705,6.55,6.55,3776280
COM,20231215,0.962,0.962,0.934,0.934,1000
COX,20231215,1.78,1.83,1.78,1.83,3150
DIA,20231215,0.012,0.0122,0.0118,0.0121,18497848
DOM,20231215,3.165,3.22,3.12,3.2,260292
EAT,20231215,5.82,5.95,5.82,5.93,3309
EBRO,20231215,15.58,15.58,15.32,15.36,114414
ECR,20231215,2.57,2.625,2.57,2.575,187733
EDR,20231215,7.01,7.02,6.95,6.97,95556
EEP,20231215,0.34,0.34,0.34,0.34,188
EIDF,20231215,3.486,3.65,3.452,3.61,62950
ELE,20231215,19.515,19.655,19.445,19.525,2005164
ELZ,20231215,0.17,0.176,0.17,0.176,12250
ENC,20231215,2.89,2.924,2.872,2.888,536737
END,20231215,1.49,1.535,1.445,1.47,75151
ENER,20231215,3.85,3.86,3.73,3.75,33041
ENG,20231215,16.92,16.935,16.68,16.73,2153738
ENO,20231215,18.65,19,18.6,19,77473
ENRS,20231215,3.08,3.08,3.04,3.08,4170
ETC,20231215,4.96,5.04,4.9,5.01,4736
FACE,20231215,2.31,2.38,2.31,2.38,22048
FAE,20231215,3.18,3.2,3.155,3.16,175332
FCC,20231215,14.52,15.1,14.5,14.86,134083
FDR,20231215,19.3,19.57,19.08,19.08,1271419
FER,20231215,32.68,32.98,32.44,32.84,2534721
GAM,20231215,1.26,1.26,1.25,1.25,9000
GAS,20231215,28.06,28.14,27.52,27.76,901163
GCO,20231215,31.65,31.65,31.45,31.55,37969
GEST,20231215,3.48,3.546,3.476,3.476,314663
GGR,20231215,5.07,5.08,4.96,5.07,2355
GIGA,20231215,7.1,7.14,6.82,7.14,4776
GRE,20231215,29.74,31.16,29.4,30.78,146885
GRF,20231215,14.25,14.345,13.915,13.975,1934520
GRF.P,20231215,9.77,9.875,9.5,9.515,228835
GRI,20231215,1.58,1.58,1.58,1.58,335
GSJ,20231215,3.51,3.52,3.48,3.5,8997
HAN,20231215,0.274,0.274,0.264,0.264,29000
HLZ,20231215,2.26,2.89,2.26,2.8,108852
HOME,20231215,10.32,10.5,10.14,10.14,71004
IAG,20231215,1.8685,1.872,1.833,1.8545,9343085
IBE,20231215,11.8,11.85,11.695,11.76,21348595
IBG,20231215,19.05,19.1,18.55,18.6,7522
IDR,20231215,13.8,14.03,13.79,13.94,581675
IFF,20231215,0.74,0.795,0.725,0.735,58753
INDDT,20231215,8810.2,8824.1,8721.8,8737.2,148106
ISUR,20231215,7,7,6.95,7.05,429
ITX,20231215,38.9,38.96,38.25,38.41,5322569
IZER,20231215,8.74,8.78,8.7,8.76,2100
KOM,20231215,0.755,0.755,0.755,0.755,1778
LAB,20231215,1.09,1.09,1.09,1.09,760
LDA,20231215,0.884,0.884,0.853,0.859,686291
LGT,20231215,6.44,6.48,6.38,6.38,9573
LIB,20231215,1.08,1.08,1.08,1.08,2300
LLN,20231215,0.8,0.818,0.77,0.8,48732
LLYC,20231215,8.6,8.6,8.5,8.5,1988
LOG,20231215,24.16,24.32,23.98,24,703072
LRE,20231215,6.11,6.16,6.08,6.12,313195
MAKS,20231215,10,10,10,10,35
MAP,20231215,1.964,1.971,1.954,1.961,3783572
MCM,20231215,11.38,11.38,11.24,11.3,2166
MDF,20231215,0.695,0.705,0.662,0.678,322596
MED,20231215,0.675,0.675,0.675,0.675,58283
MEL,20231215,6.3,6.37,6.28,6.35,922902
MFEA,20231215,2.445,2.445,2.3455,2.3635,92
MIO,20231215,4.5,4.5,4.4,4.4,544
MONI,20231215,0.32,0.334,0.32,0.334,444000
MRL,20231215,10.05,10.18,9.84,9.89,3208510
MTB,20231215,1.37,1.41,1.35,1.36,20811
MTS,20231215,24.84,25.1,24.765,24.975,515527
MVC,20231215,8.9,9,8.8,8.9,51974
NBI,20231215,4.02,4.02,4.02,4.02,395
NEA,20231215,6.5,6.5,6.3,6.35,3073
NHH,20231215,4.045,4.075,3.92,4.06,22940
NTH,20231215,1.64,1.64,1.62,1.635,5845
NTX,20231215,3.7,3.7,3.6,3.7,2059
NXT,20231215,0.376,0.381,0.376,0.379,17989
NYE,20231215,0.0046,0.0048,0.0046,0.0046,4419840
OHL,20231215,0.472,0.4772,0.4622,0.4668,1377186
OLE,20231215,0.246,0.2495,0.2425,0.246,196992
OPDE,20231215,5.75,5.79,5.75,5.77,40807
ORY,20231215,2.13,2.16,2.13,2.13,71525
PANG,20231215,1.77,1.8,1.77,1.8,1986
PAR,20231215,2.8,2.89,2.76,2.89,3614
PHM,20231215,42,42.58,41.8,42.02,51655
PRM,20231215,10.75,10.75,10.4,10.55,2218
PRO,20231215,17.7,18,17.7,17.8,415
PRS,20231215,0.29,0.296,0.29,0.293,41433
PSG,20231215,1.822,1.834,1.818,1.83,2074711
PVA,20231215,0.24,0.246,0.24,0.246,37824
R4,20231215,10.2,10.2,10.1,10.2,1069
RBT,20231215,1.5,1.5,1.5,1.5,100
REE,20231215,15.325,15.4,15.26,15.31,2567337
REN,20231215,0.9,0.906,0.892,0.906,52092
REP,20231215,13.52,13.625,13.325,13.345,6673921
RIO,20231215,4.64,4.7,4.64,4.7,3000
RJF,20231215,2.22,2.35,2.22,2.31,43596
RLIA,20231215,1.06,1.06,1.06,1.06,5346
ROVI,20231215,57.6,57.7,56.4,56.75,88014
RSS,20231215,3.2,3.2,3.2,3.2,250
SAB,20231215,1.157,1.159,1.1165,1.123,60782614
SAI,20231215,0.228,0.228,0.222,0.226,201864
SAN,20231215,3.9,3.9035,3.7815,3.7995,75727136
SCO,20231215,4.6,4.7,4.6,4.7,1199
SCYR,20231215,3.156,3.174,3.104,3.142,4204830
SEC,20231215,6.6,6.8,6.6,6.8,910
SLR,20231215,18.215,18.59,17.93,18.285,862336
SNG,20231215,3.25,3.3,3.18,3.3,17631
SOL,20231215,3.254,3.44,3.254,3.318,1413354
SPH,20231215,1.24,1.26,1.18,1.24,33946
SQRL,20231215,1.51,1.57,1.5,1.5,11931
TEF,20231215,3.682,3.69,3.619,3.625,31238459
TLGO,20231215,4.335,4.39,4.28,4.285,133455
TRE,20231215,8.535,8.655,8.38,8.5,186171
TRG,20231215,0.612,0.612,0.597,0.601,317902
TUB,20231215,3.375,3.475,3.365,3.445,544977
UBS,20231215,0.0046,0.0047,0.0045,0.0045,38627570
UNI,20231215,0.93,0.9325,0.916,0.9185,21302349
USI,20231215,6.4,6.4,6.4,6.4,6275
VID,20231215,91.2,93.6,91.1,92.9,124571
VIS,20231215,56.3,56.3,55.6,55.7,77021
VOC,20231215,0.618,0.622,0.604,0.618,40076
VYT,20231215,2.04,2.04,2.04,2.04,200
YABA,20231215,1.07,1.07,1.06,1.06,6095
YADV,20231215,10.6,10.6,10.6,10.7,48
YARP,20231215,2.96,2.96,2.96,2.9,1800
YATO,20231215,10.4,10.4,10.4,10.4,561
YDOA,20231215,26.4,26.4,26.4,26.2,175
YEIS,20231215,3.5,3.5,3.5,3.5,1374
YENT,20231215,1.71,1.71,1.71,1.71,592
YFID,20231215,38.6,38.6,38.6,37,130
YGCS,20231215,13.2,13.2,13,10.3,800
YGGC,20231215,139,139,139,142,40
YGMP,20231215,51.5,51.5,51.5,51,3
YGOP,20231215,15.4,15.4,15.4,15.4,1182
YHSP,20231215,5.7,5.7,5.7,5.7,885
YINB7,20231215,0.815,0.815,0.815,0.815,12950
YINM,20231215,13.4,13.4,13.4,13.6,180
YISC,20231215,16.2,16.2,16.2,16.2,310
YLFG,20231215,4.32,4.32,4.32,4.32,1158
YMEI,20231215,49.2,49.2,49.2,49.2,200
YMHRE,20231215,2.68,2.68,2.68,2.66,7
YNUM,20231215,1.98,1.98,1.98,1.98,2740
YORE,20231215,1.02,1.03,1.02,1.03,5000
YOVA,20231215,9.55,9.55,9.5,8.6,1051
YPARK,20231215,1.53,1.54,1.53,1.54,73719
YPR3,20231215,0.29,0.29,0.29,0.282,1048
YQPQ,20231215,1.25,1.25,1.25,1.22,17
YQUO,20231215,1.41,1.41,1.41,1.41,10000
YTAN,20231215,12,12,12,12.3,195
YTAR,20231215,61,61,61,60.5,50
YTRA,20231215,4.72,4.72,4.72,4.72,922
YUVS,20231215,7.25,7.25,7.25,7.05,3
YVBA,20231215,6.35,6.35,6.35,6.3,1
YVI.D,20231215,0.01,0.01,0.01,0.01,1000
YVIT,20231215,13.7,13.7,13.6,13.6,4378
YVIV,20231215,1.34,1.34,1.34,1.35,12