A3M,20231219,3.6,3.618,3.584,3.606,370697
ACS,20231219,39.3,39.51,39.22,39.35,278987
ACX,20231219,10.5,10.65,10.485,10.65,674197
ADX,20231219,1.27,1.284,1.264,1.274,106516
ADZ,20231219,4.78,4.88,4.78,4.88,1514
AEDAS,20231219,17.02,17.32,17.02,17.28,10188
AENA,20231219,163.45,164.35,162.3,164.3,101847
AGIL,20231219,3.28,3.29,3.12,3.29,5046
AI,20231219,0.12,0.122,0.1195,0.12,2909643
AIR,20231219,139.32,140,139.1,139.38,3466
ALB,20231219,47.85,47.95,47.15,47.65,6727
ALC,20231219,4.56,4.56,4.56,4.56,500
ALM,20231219,8.63,8.745,8.6,8.705,183324
ALNT,20231219,8.36,8.68,8.36,8.48,16126
ALQ,20231219,10.2,10.2,10.2,10.2,300
AMP,20231219,0.085,0.0858,0.083,0.0839,8449340
AMS,20231219,65.28,65.92,65.06,65.74,404158
ANA,20231219,132.45,134.2,132.2,133,59933
ANE,20231219,27.9,28.18,27.52,27.88,336574
APAM,20231219,32.85,33.01,32.85,32.98,1572
APG,20231219,17.4,17.4,17.4,17,7
APPS,20231219,9.92,9.925,9.92,9.92,37757
ARM,20231219,6.8,6.95,6.7,6.7,4836
ART,20231219,4,4,3.96,3.96,3382
ATRY,20231219,3.7,3.75,3.66,3.7,32422
ATSI,20231219,3.22,3.22,3.22,3.26,50
AZK,20231219,5.92,6.2,5.92,6.08,16599
BAIN,20231219,2.58,2.58,2.58,2.6,135
BBVA,20231219,8.226,8.288,8.17,8.262,8358409
BKT,20231219,5.8,5.834,5.764,5.812,1995929
BKY,20231219,0.215,0.217,0.212,0.215,459732
BST,20231219,0.409,0.409,0.394,0.394,215899
CABK,20231219,3.741,3.774,3.706,3.73,7658854
CAF,20231219,32.1,32.6,31.8,32.6,59195
CASH,20231219,0.549,0.558,0.547,0.557,255335
CBAV,20231219,22.8,23.2,22.8,23,2666
CCEP,20231219,58.6,59.9,58.6,59,278
CEV,20231219,6,6,5.8,5.8,1741
CIE,20231219,25.62,26.14,25.62,25.96,66400
CITY,20231219,0.1375,0.138,0.126,0.1305,1109689
CLE,20231219,0.113,0.113,0.113,0.113,26319
CLNX,20231219,35.81,36.12,35.47,35.75,593161
CLR,20231219,4.21,4.24,4,4.03,114083
CMM,20231219,2.12,2.12,2.12,2.12,290
COL,20231219,6.48,6.58,6.48,6.52,847575
COM,20231219,0.978,0.978,0.948,0.95,2224
COX,20231219,1.765,1.765,1.72,1.72,4901
DIA,20231219,0.012,0.012,0.0119,0.0119,8329451
DOM,20231219,3.18,3.23,3.105,3.165,295706
EAT,20231219,6,6.24,6,6.2,3092
EBRO,20231219,15.24,15.34,15.18,15.26,90557
ECR,20231219,2.68,2.75,2.67,2.75,170352
EDR,20231219,6.88,6.98,6.86,6.98,40405
EEP,20231219,0.34,0.34,0.34,0.34,188
EIDF,20231219,3.53,3.76,3.52,3.63,118362
ELE,20231219,19.395,19.515,19.36,19.445,608031
ELZ,20231219,0.173,0.175,0.1655,0.167,179048
ENC,20231219,2.846,2.924,2.846,2.892,604556
END,20231219,1.44,1.57,1.44,1.53,96021
ENER,20231219,3.85,3.85,3.78,3.81,11045
ENG,20231219,16.755,16.805,16.635,16.67,971713
ENO,20231219,18.95,19.1,18.75,18.75,54194
ENRS,20231219,3.12,3.12,3.12,3.12,500
ETC,20231219,4.95,5,4.93,5,4297
FACE,20231219,2.32,2.46,2.3,2.38,26759
FAE,20231219,3.15,3.195,3.14,3.17,149721
FCC,20231219,15.02,15.38,15,15.22,70819
FDR,20231219,18.82,19.15,18.81,19.12,269832
FER,20231219,32.31,32.52,32.19,32.5,670694
GAM,20231219,1.24,1.24,1.21,1.21,42774
GAS,20231219,27.26,27.28,26.94,27,332232
GCO,20231219,31.15,31.95,31.15,31.75,55083
GEST,20231219,3.442,3.486,3.438,3.476,268471
GGR,20231219,5.09,5.09,4.98,4.98,12634
GIGA,20231219,7.04,7.2,6.9,7.06,7795
GRE,20231219,30.3,31.3,30.3,31.3,74630
GRF,20231219,13.92,14.395,13.87,14.39,1524147
GRF.P,20231219,9.555,9.68,9.47,9.67,232935
GRI,20231219,1.51,1.51,1.51,1.51,1800
GSJ,20231219,3.49,3.52,3.45,3.49,31926
HAN,20231219,0.254,0.254,0.254,0.254,13912
HLZ,20231219,4.24,4.46,3.66,3.9,103103
HOME,20231219,10.06,10.6,10.06,10.46,77575
IAG,20231219,1.817,1.841,1.806,1.838,5956220
IBE,20231219,11.73,11.89,11.72,11.825,8044881
IBG,20231219,19.1,19.1,18.35,18.9,10729
IDR,20231219,13.94,14.19,13.94,14.14,288236
IFF,20231219,0.74,0.75,0.74,0.74,17978
INDDT,20231219,8701.1,8745.1,8699.1,8730.4,50748
ISUR,20231219,7,7,6.8,6.8,7990
ITX,20231219,38.5,39.03,38.14,38.94,1384023
IZER,20231219,8.74,8.78,8.74,8.76,900
KOM,20231219,0.79,0.79,0.79,0.79,14000
LAB,20231219,1.09,1.09,1.09,1.09,760
LDA,20231219,0.85,0.854,0.84,0.848,685110
LGT,20231219,6.3,6.3,6.3,6.3,3603
LIB,20231219,1.04,1.04,1.04,1.04,6020
LLN,20231219,0.96,1.05,0.872,0.89,173420
LLYC,20231219,8.45,8.6,8.45,8.6,1088
LOG,20231219,24,24.16,23.96,24.16,127416
LRE,20231219,6.1,6.2,6.1,6.15,76177
MAKS,20231219,10.1,10.1,10.1,10,225
MAP,20231219,1.95,1.961,1.944,1.957,1986405
MCM,20231219,11.12,11.3,11.12,11.28,4146
MDF,20231219,0.685,0.685,0.66,0.673,250562
MED,20231219,0.685,0.685,0.685,0.685,4544
MEL,20231219,6.15,6.24,6.14,6.185,430253
MFEA,20231219,2.3325,2.39,2.3325,2.39,2230
MIO,20231219,4.4,4.4,4.4,4.4,1257
MRL,20231219,9.88,10.01,9.88,9.985,638907
MTB,20231219,1.34,1.44,1.34,1.44,11501
MTS,20231219,26.05,26.33,25.945,26.195,244759
MVC,20231219,8.52,8.74,8.52,8.54,36700
NBI,20231219,4.18,4.28,4.18,4.28,1889
NEA,20231219,6.3,6.45,6.3,6.4,500
NHH,20231219,4.05,4.155,4.05,4.15,23334
NTH,20231219,1.68,1.68,1.625,1.625,27805
NTX,20231219,3.64,3.64,3.64,3.58,100
NXT,20231219,0.366,0.373,0.364,0.373,109165
NYE,20231219,0.0046,0.0048,0.0044,0.0046,3551240
OHL,20231219,0.454,0.4716,0.454,0.4714,3364150
OLE,20231219,0.2425,0.2425,0.2385,0.24,170280
OPDE,20231219,5.78,5.78,5.76,5.78,5461
ORY,20231219,2.105,2.125,2.08,2.09,134460
PANG,20231219,1.72,1.76,1.72,1.76,3007
PAR,20231219,2.78,2.87,2.78,2.86,2878
PHM,20231219,42.54,43.76,42.54,43.74,46404
PRM,20231219,10.7,10.95,10.35,10.65,6975
PRO,20231219,17.7,17.7,17.7,17.8,262
PRS,20231219,0.29,0.29,0.281,0.285,138439
PSG,20231219,1.774,1.776,1.762,1.762,772536
PVA,20231219,0.24,0.24,0.238,0.24,74318
R4,20231219,10.1,10.1,10.1,10.2,36
RBT,20231219,1.5,1.5,1.5,1.5,1800
REE,20231219,15.195,15.265,15.01,15.015,1334569
REN,20231219,0.874,0.9,0.874,0.9,17654
REP,20231219,13.475,13.57,13.445,13.57,2873126
RIO,20231219,4.62,4.62,4.62,4.7,111
RJF,20231219,2.4,2.45,2.34,2.34,15419
RLIA,20231219,1.06,1.075,1.06,1.075,6308
ROVI,20231219,57.7,57.9,57.35,57.55,56343
RSS,20231219,3.12,3.12,2.98,2.98,7652
SAB,20231219,1.1235,1.124,1.111,1.122,24708150
SAI,20231219,0.258,0.312,0.255,0.309,6444377
SAN,20231219,3.777,3.7995,3.7605,3.7925,21223411
SCO,20231219,4.7,4.7,4.7,4.7,980
SCYR,20231219,3.126,3.168,3.126,3.16,2199326
SEC,20231219,7,7.2,7,7.2,540
SLR,20231219,18.105,18.32,17.935,18.3,298176
SNG,20231219,3.2,3.25,3.2,3.25,14442
SOL,20231219,3.318,3.36,3.292,3.35,229791
SPH,20231219,1.36,1.45,1.29,1.32,135140
SQRL,20231219,1.47,1.54,1.47,1.54,26389
TEF,20231219,3.594,3.606,3.556,3.565,9577532
TLGO,20231219,4.3,4.36,4.3,4.335,92679
TRE,20231219,8.54,8.66,8.53,8.585,119126
TRG,20231219,0.61,0.653,0.604,0.645,1874956
TUB,20231219,3.525,3.645,3.5,3.645,331418
UBS,20231219,0.0046,0.0047,0.0045,0.0047,22349320
UNI,20231219,0.902,0.908,0.9,0.9075,8209037
USI,20231219,6.4,6.4,6.4,6.4,6275
VID,20231219,93.8,96.4,93.8,95.9,46967
VIS,20231219,55,55.2,54.1,54.2,55908
VOC,20231219,0.604,0.622,0.604,0.62,9542
VYT,20231219,1.94,1.94,1.94,1.94,10739
YABA,20231219,1.07,1.07,1.06,1.06,6095
YADV,20231219,10.6,10.6,10.6,10.7,48
YARP,20231219,2.96,2.96,2.96,2.9,1800
YATO,20231219,10.5,10.5,10.5,10.4,86
YDOA,20231219,26.4,26.4,26.4,26.2,175
YEIS,20231219,3.48,3.48,3.48,3.48,500
YENT,20231219,1.71,1.71,1.71,1.71,592
YFID,20231219,38.6,38.6,38.6,37,130
YGCS,20231219,13.2,13.2,13,10.3,800
YGGC,20231219,139,139,139,142,40
YGMP,20231219,50.5,50.5,50.5,51,19
YGOP,20231219,15.2,15.2,15.2,15.2,2108
YHSP,20231219,5.7,5.7,5.7,5.7,885
YINB7,20231219,0.815,0.815,0.815,0.815,12950
YINM,20231219,13.4,13.4,13.4,13.6,180
YISC,20231219,16.2,16.2,16.2,16.2,310
YLFG,20231219,4.32,4.32,4.32,4.32,1158
YMEI,20231219,49.2,49.2,49.2,48.6,200
YMHRE,20231219,2.66,2.66,2.64,2.64,4703
YNUM,20231219,1.98,1.98,1.98,1.98,2740
YORE,20231219,1.02,1.03,1.02,1.03,5000
YOVA,20231219,9.55,9.55,9.5,8.6,1051
YPARK,20231219,1.53,1.54,1.53,1.54,73719
YPR3,20231219,0.29,0.29,0.29,0.282,1048
YQPQ,20231219,1.25,1.25,1.25,1.22,17
YQUO,20231219,1.41,1.41,1.41,1.41,10000
YTAN,20231219,12,12,12,12.3,195
YTAR,20231219,61,61,61,60.5,50
YTRA,20231219,4.72,4.72,4.72,4.72,922
YUVS,20231219,7.25,7.25,7.25,7.05,3
YVBA,20231219,6.35,6.35,6.35,6.3,1
YVIT,20231219,13.6,13.6,13.6,13.6,3650
YVIV,20231219,1.34,1.34,1.34,1.35,12