A3M,20231218,3.616,3.63,3.58,3.59,524886
ACS,20231218,39.41,39.54,39.03,39.3,612604
ACX,20231218,10.39,10.57,10.39,10.52,749492
ADX,20231218,1.284,1.284,1.266,1.282,107324
ADZ,20231218,4.78,4.88,4.68,4.86,422
AEDAS,20231218,17.28,17.32,17,17.06,26080
AENA,20231218,162.75,164.2,162.45,163.25,91285
AGIL,20231218,3.2,3.34,3.2,3.34,13967
AI,20231218,0.119,0.125,0.119,0.1205,3052058
AIR,20231218,139.2,139.46,138.76,139.12,719
ALB,20231218,49.4,49.4,46.5,47.55,26748
ALC,20231218,4.66,4.66,4.66,4.66,2128
ALM,20231218,8.52,8.64,8.52,8.605,156148
ALNT,20231218,8.58,8.58,8.34,8.44,12969
ALQ,20231218,10.2,10.2,10.2,10.2,300
AMP,20231218,0.087,0.0878,0.085,0.0858,4657766
AMS,20231218,64.96,65.76,64.74,65.36,407881
ANA,20231218,134.1,134.5,132.05,132.25,107275
ANE,20231218,28.32,28.52,27.78,27.86,350158
APAM,20231218,33,33.6,32.99,33.3,1565
APG,20231218,17.4,17.4,17.4,17,7
APPS,20231218,9.91,9.945,9.9,9.92,58067
ARM,20231218,7.1,7.1,7.1,6.6,223
ART,20231218,3.94,3.96,3.92,3.96,3200
ATRY,20231218,3.79,3.82,3.69,3.76,18353
ATSI,20231218,3.22,3.22,3.22,3.26,50
AZK,20231218,5.94,6,5.92,5.92,5563
BAIN,20231218,2.56,2.6,2.56,2.6,786
BBVA,20231218,8.266,8.308,8.228,8.25,8436842
BKT,20231218,5.81,5.87,5.794,5.812,2013677
BKY,20231218,0.2125,0.217,0.212,0.212,864234
BST,20231218,0.418,0.418,0.401,0.403,227484
CABK,20231218,3.722,3.788,3.72,3.746,10787817
CAF,20231218,32.45,32.5,31.9,32.1,24362
CASH,20231218,0.567,0.571,0.538,0.547,970550
CBAV,20231218,22.8,22.9,22.7,22.5,427
CCEP,20231218,60.2,60.2,58.6,59,2157
CEV,20231218,6,6,5.8,5.8,1741
CIE,20231218,25.82,25.86,25.54,25.76,39529
CITY,20231218,0.146,0.148,0.137,0.142,960586
CLE,20231218,0.113,0.113,0.113,0.113,26319
CLNX,20231218,36.1,36.15,35.43,35.69,800982
CLR,20231218,4.26,4.28,4.13,4.25,38827
CMM,20231218,2.12,2.12,2.12,2.12,290
COL,20231218,6.54,6.555,6.46,6.495,992823
COM,20231218,0.918,0.918,0.918,0.918,665
COX,20231218,1.86,1.86,1.81,1.81,5900
DIA,20231218,0.012,0.0121,0.012,0.012,8934873
DOM,20231218,3.215,3.215,3.095,3.17,232261
EAT,20231218,5.85,6.02,5.81,6,23679
EBRO,20231218,15.36,15.38,15.08,15.22,158779
ECR,20231218,2.6,2.68,2.595,2.67,271565
EDR,20231218,6.94,7,6.85,6.87,66885
EEP,20231218,0.34,0.34,0.34,0.34,188
EIDF,20231218,3.602,3.61,3.466,3.61,159134
ELE,20231218,19.46,19.55,19.365,19.365,589961
ELZ,20231218,0.1755,0.1755,0.167,0.1715,66700
ENC,20231218,2.88,2.888,2.834,2.85,349839
END,20231218,1.495,1.5,1.45,1.45,19265
ENER,20231218,3.85,3.85,3.75,3.8,9211
ENG,20231218,16.73,16.875,16.615,16.75,906382
ENO,20231218,18.75,19,18.4,18.8,70678
ENRS,20231218,3.12,3.12,3.12,3.12,500
ETC,20231218,5,5,4.9,4.99,4913
FACE,20231218,2.32,2.38,2.31,2.35,24501
FAE,20231218,3.145,3.19,3.14,3.175,163000
FCC,20231218,14.76,15.06,14.52,14.94,75693
FDR,20231218,19.01,19.27,18.83,18.85,325604
FER,20231218,32.7,32.72,32.21,32.26,798667
GAM,20231218,1.24,1.25,1.23,1.24,16657
GAS,20231218,27.62,27.62,27.18,27.22,293669
GCO,20231218,31.45,31.7,30.9,31.1,20063
GEST,20231218,3.48,3.502,3.432,3.472,338972
GGR,20231218,5.08,5.1,4.98,5.09,8991
GIGA,20231218,7.02,7.04,7.02,7.04,1894
GRE,20231218,30.72,31.56,30.14,30.4,75723
GRF,20231218,13.85,14.04,13.68,13.84,1180546
GRF.P,20231218,9.56,9.57,9.395,9.43,43725
GRI,20231218,1.58,1.58,1.51,1.51,3415
GSJ,20231218,3.53,3.53,3.49,3.5,19188
HAN,20231218,0.26,0.26,0.258,0.258,25238
HLZ,20231218,3.07,4.28,2.85,4.23,135604
HOME,20231218,10.2,10.2,10.04,10.16,30523
IAG,20231218,1.84,1.845,1.817,1.821,7172779
IBE,20231218,11.75,11.825,11.695,11.695,6345032
IBG,20231218,18.25,19.05,17.75,18.95,19814
IDR,20231218,13.91,14,13.86,13.96,258472
IFF,20231218,0.76,0.76,0.76,0.76,4952
INDDT,20231218,8721.3,8764.6,8705.6,8710.1,55391
ISUR,20231218,6.95,6.95,6.95,6.95,2315
ITX,20231218,38.27,38.58,38.19,38.41,1286210
IZER,20231218,8.74,8.74,8.74,8.76,212
KOM,20231218,0.79,0.79,0.79,0.79,14000
LAB,20231218,1.09,1.09,1.09,1.09,760
LDA,20231218,0.865,0.865,0.837,0.85,614774
LGT,20231218,6.32,6.38,6.3,6.3,5440
LIB,20231218,1.04,1.04,1.04,1.04,2500
LLN,20231218,0.822,0.988,0.802,0.974,241319
LLYC,20231218,8.4,8.45,8.2,8.35,1588
LOG,20231218,23.98,24.18,23.98,24.02,173075
LRE,20231218,6.12,6.21,6.11,6.18,103723
MAKS,20231218,10,10.1,9.9,10,406
MAP,20231218,1.96,1.961,1.946,1.95,1864277
MCM,20231218,11.2,11.3,11.2,11.2,3845
MDF,20231218,0.678,0.687,0.67,0.685,118443
MED,20231218,0.675,0.675,0.675,0.675,58283
MEL,20231218,6.26,6.27,6.095,6.15,627439
MFEA,20231218,2.33,2.43,2.312,2.39,4247
MIO,20231218,4.4,4.4,4.4,4.4,1257
MRL,20231218,9.85,9.94,9.785,9.86,853231
MTB,20231218,1.33,1.39,1.32,1.35,10045
MTS,20231218,24.755,26.33,24.75,26.29,883393
MVC,20231218,8.89,9.16,8.8,8.92,105173
NBI,20231218,4.06,4.18,4.06,4.02,373
NEA,20231218,6.4,6.5,6.3,6.35,5161
NHH,20231218,4.08,4.085,4.05,4.05,18602
NTH,20231218,1.62,1.65,1.605,1.61,33710
NTX,20231218,3.6,3.6,3.4,3.58,2635
NXT,20231218,0.377,0.377,0.35,0.373,524682
NYE,20231218,0.0046,0.0048,0.0046,0.0046,3015560
OHL,20231218,0.465,0.476,0.4566,0.4588,2953064
OLE,20231218,0.2455,0.2455,0.2365,0.242,64754
OPDE,20231218,5.76,5.78,5.76,5.78,3541
ORY,20231218,2.125,2.15,2.1,2.105,84457
PANG,20231218,1.72,1.72,1.72,1.72,5000
PAR,20231218,2.75,2.89,2.75,2.88,1540
PHM,20231218,42,43,42,42.7,47089
PRM,20231218,10.55,10.75,10.35,10.7,3736
PRO,20231218,17.7,17.7,17.7,17.8,262
PRS,20231218,0.29,0.293,0.29,0.29,144981
PSG,20231218,1.826,1.838,1.824,1.836,726431
PVA,20231218,0.24,0.244,0.24,0.24,9673
R4,20231218,10.1,10.2,10.1,10.2,1405
RBT,20231218,1.5,1.5,1.5,1.5,1800
REE,20231218,15.265,15.415,15.18,15.195,765280
REN,20231218,0.91,0.91,0.884,0.884,28503
REP,20231218,13.355,13.67,13.335,13.575,2922098
RIO,20231218,4.62,4.62,4.62,4.7,22
RJF,20231218,2.32,2.38,2.32,2.38,4117
RLIA,20231218,1.07,1.07,1.06,1.06,18386
ROVI,20231218,56.75,57.7,56.75,57.4,58119
RSS,20231218,3.24,3.24,3.2,3.2,4664
SAB,20231218,1.123,1.1435,1.114,1.123,32049072
SAI,20231218,0.228,0.238,0.223,0.238,341451
SAN,20231218,3.79,3.8245,3.764,3.788,24784303
SCO,20231218,4.6,4.7,4.6,4.7,1199
SCYR,20231218,3.13,3.168,3.11,3.136,2102774
SEC,20231218,7,7.2,7,7.2,540
SLR,20231218,18.185,18.65,18.04,18.105,443433
SNG,20231218,3.25,3.25,3.1,3.16,12739
SOL,20231218,3.32,3.414,3.26,3.286,266409
SPH,20231218,1.24,1.36,1.18,1.36,42036
SQRL,20231218,1.56,1.56,1.47,1.47,4719
TEF,20231218,3.613,3.636,3.581,3.592,12661672
TLGO,20231218,4.28,4.36,4.265,4.31,94480
TRE,20231218,8.46,8.63,8.42,8.59,184752
TRG,20231218,0.603,0.613,0.598,0.6,206817
TUB,20231218,3.445,3.54,3.44,3.53,328853
UBS,20231218,0.0046,0.0048,0.0046,0.0046,44891945
UNI,20231218,0.9185,0.921,0.9055,0.9075,9358059
USI,20231218,6.4,6.4,6.4,6.4,6275
VID,20231218,92,93.9,92,93.8,24805
VIS,20231218,54.7,55.2,54.2,54.9,60529
VOC,20231218,0.622,0.622,0.6,0.618,35634
VYT,20231218,2.04,2.04,2.04,2.04,200
YABA,20231218,1.07,1.07,1.06,1.06,6095
YADV,20231218,10.6,10.6,10.6,10.7,48
YARP,20231218,2.96,2.96,2.96,2.9,1800
YATO,20231218,10.4,10.4,10.4,10.4,561
YDOA,20231218,26.4,26.4,26.4,26.2,175
YEIS,20231218,3.5,3.5,3.5,3.5,1374
YENT,20231218,1.71,1.71,1.71,1.71,592
YFID,20231218,38.6,38.6,38.6,37,130
YGCS,20231218,13.2,13.2,13,10.3,800
YGGC,20231218,139,139,139,142,40
YGMP,20231218,51.5,51.5,51.5,51,3
YGOP,20231218,15.2,15.2,15.2,15.2,4398
YHSP,20231218,5.7,5.7,5.7,5.7,885
YINB7,20231218,0.815,0.815,0.815,0.815,12950
YINM,20231218,13.4,13.4,13.4,13.6,180
YISC,20231218,16.2,16.2,16.2,16.2,310
YLFG,20231218,4.32,4.32,4.32,4.32,1158
YMEI,20231218,49.2,49.2,49.2,48.6,200
YMHRE,20231218,2.66,2.66,2.66,2.66,2925
YNUM,20231218,1.98,1.98,1.98,1.98,2740
YORE,20231218,1.02,1.03,1.02,1.03,5000
YOVA,20231218,9.55,9.55,9.5,8.6,1051
YPARK,20231218,1.53,1.54,1.53,1.54,73719
YPR3,20231218,0.29,0.29,0.29,0.282,1048
YQPQ,20231218,1.25,1.25,1.25,1.22,17
YQUO,20231218,1.41,1.41,1.41,1.41,10000
YTAN,20231218,12,12,12,12.3,195
YTAR,20231218,61,61,61,60.5,50
YTRA,20231218,4.72,4.72,4.72,4.72,922
YUVS,20231218,7.25,7.25,7.25,7.05,3
YVBA,20231218,6.35,6.35,6.35,6.3,1
YVIT,20231218,13.6,13.6,13.6,13.6,7372
YVIV,20231218,1.34,1.34,1.34,1.35,12