A3M,20231220,3.62,3.66,3.614,3.65,246014
ACS,20231220,39.47,39.66,39.09,39.48,356284
ACX,20231220,10.66,10.685,10.525,10.63,538206
ADX,20231220,1.264,1.28,1.258,1.264,105169
ADZ,20231220,4.8,4.8,4.8,4.8,1956
AEDAS,20231220,17.34,17.6,17.24,17.58,13629
AENA,20231220,164.4,164.65,161.2,163.35,92604
AGIL,20231220,3.18,3.29,3.18,3.29,11627
AI,20231220,0.1195,0.1225,0.119,0.1205,3078545
AIR,20231220,140,140,137.52,137.9,4245
ALB,20231220,47.4,48.45,47.4,48.05,4588
ALC,20231220,4.66,4.66,4.66,4.66,1990
ALM,20231220,8.645,8.74,8.63,8.725,874581
ALNT,20231220,8.5,8.54,8.4,8.48,5963
ALQ,20231220,10.2,10.2,10.2,10.2,300
AMP,20231220,0.084,0.0855,0.082,0.0845,3007355
AMS,20231220,65.78,66.22,64.92,65.3,452631
ANA,20231220,133.55,133.85,131.9,132,76881
ANE,20231220,27.96,28.32,27.84,27.98,305708
APAM,20231220,32.77,33.1,32.75,32.98,144
APG,20231220,17.4,17.4,17.4,17,7
APPS,20231220,9.925,9.955,9.925,9.95,19078
ARM,20231220,6.7,6.7,6.5,6.5,99032
ART,20231220,4,4,3.96,3.96,3382
ATRY,20231220,3.74,3.74,3.65,3.7,16464
ATSI,20231220,3.22,3.22,3.22,3.26,116
AZK,20231220,6,6.18,6,6.16,12591
BAIN,20231220,2.58,2.58,2.58,2.6,135
BBVA,20231220,8.29,8.29,8.128,8.17,10726883
BKT,20231220,5.82,5.908,5.782,5.874,2326040
BKY,20231220,0.215,0.217,0.2125,0.2125,674079
BST,20231220,0.395,0.4,0.39,0.39,37840
CABK,20231220,3.74,3.741,3.697,3.719,9267426
CAF,20231220,32.55,32.8,32.4,32.55,28755
CASH,20231220,0.565,0.565,0.553,0.559,470796
CBAV,20231220,23,23.2,22.8,22.8,1645
CCEP,20231220,60,60,58.6,59,97
CEV,20231220,5.8,5.8,5.8,5.8,990
CIE,20231220,26.12,26.18,25.66,25.98,37457
CITY,20231220,0.128,0.134,0.125,0.134,261064
CLE,20231220,0.113,0.113,0.113,0.113,26319
CLNX,20231220,35.87,36.02,35.32,35.82,568865
CLR,20231220,4.04,4.2,3.86,3.92,106941
CMM,20231220,2.12,2.12,2.12,2.12,290
COL,20231220,6.48,6.63,6.43,6.605,803546
COM,20231220,0.922,0.97,0.92,0.958,15863
COX,20231220,1.79,1.79,1.79,1.79,800
DIA,20231220,0.0119,0.012,0.0117,0.0118,19990005
DOM,20231220,3.195,3.2,2.98,3.115,641681
EAT,20231220,6.2,6.2,5.82,6,20848
EBRO,20231220,15.28,15.42,15.28,15.36,89008
ECR,20231220,2.77,2.775,2.705,2.71,122844
EDR,20231220,7,7,6.85,6.98,55909
EEP,20231220,0.34,0.34,0.34,0.34,188
EIDF,20231220,3.6,3.95,3.56,3.92,365655
ELE,20231220,19.505,19.55,19.345,19.365,849227
ELZ,20231220,0.166,0.1705,0.1645,0.1705,162548
ENC,20231220,2.9,2.94,2.884,2.938,402344
END,20231220,1.54,1.54,1.45,1.47,37142
ENER,20231220,3.81,3.85,3.63,3.72,14422
ENG,20231220,16.06,16.06,15.645,15.67,1530511
ENO,20231220,18.95,19.3,18.6,19.3,61229
ENRS,20231220,3.1,3.2,3.06,3.2,22328
ETC,20231220,4.99,5,4.95,4.98,10048
FACE,20231220,2.33,2.4,2.18,2.4,36147
FAE,20231220,3.145,3.195,3.145,3.175,225566
FCC,20231220,15.38,15.4,15.12,15.3,43810
FDR,20231220,19.07,19.23,18.92,18.99,291941
FER,20231220,32.59,32.65,32.11,32.61,522969
GAM,20231220,1.22,1.23,1.22,1.23,1824
GAS,20231220,27.06,27.12,26.94,27.08,195524
GCO,20231220,31.95,32.05,31.6,31.95,28461
GEST,20231220,3.5,3.536,3.476,3.536,350668
GGR,20231220,5.07,5.07,4.96,5.04,10142
GIGA,20231220,6.82,6.94,6.8,6.94,4540
GRE,20231220,31.32,31.68,31,31.56,43161
GRF,20231220,14.46,14.675,14.39,14.515,1160612
GRF.P,20231220,9.655,9.93,9.655,9.82,123092
GRI,20231220,1.51,1.51,1.51,1.51,201
GSJ,20231220,3.5,3.5,3.42,3.45,35614
HAN,20231220,0.248,0.248,0.248,0.248,4937
HLZ,20231220,3.77,3.91,3.56,3.78,32816
HOME,20231220,10.48,10.5,10.22,10.42,15723
IAG,20231220,1.84,1.854,1.8265,1.848,4966261
IBE,20231220,11.82,11.865,11.735,11.76,7449899
IBG,20231220,18.7,19.45,18.55,19.45,9833
IDR,20231220,14.17,14.17,13.88,14.02,324352
IFF,20231220,0.74,0.75,0.74,0.75,48115
INDDT,20231220,8788.3,8798,8721.6,8747.8,75230
ISUR,20231220,6.85,7,6.85,7,4143
ITX,20231220,38.99,39.09,38.59,39.09,1399368
IZER,20231220,8.76,8.78,8.68,8.78,4769
KOM,20231220,0.755,0.765,0.755,0.765,13753
LAB,20231220,1.09,1.09,1.09,1.09,760
LDA,20231220,0.848,0.86,0.843,0.86,501296
LGT,20231220,6.3,6.4,6.3,6.4,13155
LIB,20231220,1.04,1.04,1.04,1.04,5300
LLN,20231220,0.882,0.94,0.882,0.92,41701
LLYC,20231220,8.65,8.65,8.65,8.65,876
LOG,20231220,24.18,24.24,24,24.04,163941
LRE,20231220,6.17,6.18,6.13,6.15,46598
MAKS,20231220,9.9,9.9,9.7,9.7,1050
MAP,20231220,1.96,1.965,1.947,1.96,1770962
MCM,20231220,11.58,11.58,11.34,11.38,4531
MDF,20231220,0.662,0.673,0.66,0.672,84256
MED,20231220,0.685,0.685,0.685,0.685,4544
MEL,20231220,6.175,6.23,6.13,6.175,321333
MFEA,20231220,2.41,2.41,2.3625,2.39,3500
MIO,20231220,4.4,4.4,4.4,4.4,1257
MONI,20231220,0.32,0.334,0.32,0.334,444000
MRL,20231220,9.99,10.13,9.91,10.09,722697
MTB,20231220,1.44,1.44,1.34,1.44,28688
MTS,20231220,26.33,26.405,26.105,26.2,234775
MVC,20231220,8.53,8.59,8.52,8.54,6041
NBI,20231220,4.28,4.28,4.14,4.28,485
NEA,20231220,6.4,6.4,6.35,6.35,2161
NHH,20231220,4.2,4.21,4.15,4.155,25410
NTH,20231220,1.62,1.645,1.605,1.62,32785
NTX,20231220,3.48,3.5,3.48,3.5,1500
NXT,20231220,0.368,0.368,0.368,0.368,39480
NYE,20231220,0.0046,0.005,0.0044,0.0048,14629790
OHL,20231220,0.4728,0.473,0.4662,0.47,2282674
OLE,20231220,0.238,0.2425,0.238,0.2395,386676
OPDE,20231220,5.76,5.78,5.76,5.78,34453
ORY,20231220,2.085,2.14,2.085,2.1,112362
PANG,20231220,1.76,1.76,1.76,1.76,100
PAR,20231220,2.79,2.85,2.78,2.85,5631
PHM,20231220,43.84,43.92,42.86,42.98,41883
PRM,20231220,10.45,10.55,10.25,10.5,11601
PRO,20231220,17.8,18,17.5,17.5,740
PRS,20231220,0.285,0.29,0.275,0.275,332010
PSG,20231220,1.766,1.782,1.764,1.772,1129902
PVA,20231220,0.238,0.244,0.22,0.24,106744
R4,20231220,10.1,10.2,10.1,10.2,568
RBT,20231220,1.5,1.5,1.5,1.5,1800
REE,20231220,15.04,15.1,14.895,14.945,947066
REN,20231220,0.91,0.91,0.884,0.908,16339
REP,20231220,13.605,13.78,13.54,13.69,3110880
RIO,20231220,4.58,4.7,4.58,4.7,2334
RJF,20231220,2.35,2.39,2.3,2.34,15684
RLIA,20231220,1.06,1.08,1.06,1.06,10975
ROVI,20231220,57.2,58.5,57.2,58.35,51149
RSS,20231220,3.02,3.02,2.94,2.94,5502
SAB,20231220,1.126,1.129,1.111,1.12,25831938
SAI,20231220,0.32,0.325,0.245,0.245,3196771
SAN,20231220,3.8,3.8125,3.7355,3.789,27341980
SCO,20231220,4.5,4.5,4.5,4.5,1109
SCYR,20231220,3.16,3.182,3.136,3.158,2099474
SEC,20231220,7,7.2,7,7.15,540
SLR,20231220,18.28,18.475,18.165,18.475,430872
SNG,20231220,3.26,3.3,3.26,3.3,8140
SOL,20231220,3.39,3.436,3.314,3.314,350779
SPH,20231220,1.35,1.36,1.3,1.34,17153
SQRL,20231220,1.54,1.63,1.47,1.47,43414
TEF,20231220,3.82,3.82,3.646,3.679,30145194
TLGO,20231220,4.315,4.4,4.315,4.375,152698
TRE,20231220,8.6,8.865,8.6,8.705,296379
TRG,20231220,0.658,0.665,0.645,0.651,647288
TUB,20231220,3.65,3.65,3.585,3.605,197002
UBS,20231220,0.0046,0.0047,0.0045,0.0045,43566845
UNI,20231220,0.91,0.912,0.896,0.899,9441143
USI,20231220,6.4,6.4,6.4,6.4,6275
VID,20231220,95.9,96.1,94.5,95.7,27883
VIS,20231220,54.3,54.5,53.4,53.9,60247
VOC,20231220,0.624,0.624,0.606,0.618,16734
VYT,20231220,2,2,2,2,4000
YABA,20231220,1.07,1.07,1.06,1.06,6095
YADV,20231220,10.6,10.6,10.6,10.7,48
YARP,20231220,2.96,2.96,2.96,2.9,1800
YATO,20231220,10.3,10.3,10.3,10.3,19439
YDOA,20231220,26.4,26.4,26.4,26.2,175
YEIS,20231220,3.48,3.48,3.48,3.48,500
YENT,20231220,1.71,1.71,1.71,1.71,592
YFID,20231220,38.6,38.6,38.6,37,130
YGCS,20231220,13.2,13.2,13,10.3,800
YGGC,20231220,139,139,139,142,40
YGMP,20231220,51.5,51.5,51.5,51,1
YGOP,20231220,15.2,15.2,15.2,15.2,439
YHSP,20231220,5.7,5.7,5.7,5.7,885
YINB7,20231220,0.815,0.815,0.815,0.815,12950
YINM,20231220,13.4,13.4,13.4,13.6,180
YISC,20231220,16.2,16.2,16.2,16.2,310
YLFG,20231220,4.32,4.32,4.32,4.32,1158
YMEI,20231220,49.2,49.2,49.2,48.6,200
YMHRE,20231220,2.66,2.66,2.64,2.64,4703
YNUM,20231220,1.98,1.98,1.98,1.98,2740
YORE,20231220,1.04,1.04,1.04,1.04,1809
YOVA,20231220,9.55,9.55,9.5,8.6,1051
YPARK,20231220,1.53,1.54,1.53,1.54,73719
YPR3,20231220,0.29,0.29,0.29,0.282,1048
YQPQ,20231220,1.25,1.25,1.25,1.22,17
YQUO,20231220,1.41,1.41,1.41,1.41,10000
YTAN,20231220,12,12,12,12.3,195
YTAR,20231220,61,61,61,60.5,50
YTRA,20231220,4.72,4.72,4.72,4.72,922
YUVS,20231220,7.25,7.25,7.25,7.05,3
YVBA,20231220,6.35,6.35,6.35,6.3,1
YVIT,20231220,13.6,13.6,13.6,13.6,3650
YVIV,20231220,1.34,1.34,1.34,1.35,12