A3M,20231221,3.65,3.65,3.624,3.642,121199
ACS,20231221,39.35,39.77,39.35,39.77,417327
ACX,20231221,10.56,10.635,10.56,10.635,351260
ADX,20231221,1.254,1.274,1.252,1.258,105280
ADZ,20231221,4.94,4.94,4.86,4.86,1024
AEDAS,20231221,17.52,17.82,17.38,17.78,32268
AENA,20231221,162.8,164.15,162.35,164.15,60036
AGIL,20231221,3.26,3.27,3.21,3.27,1893
AI,20231221,0.12,0.1215,0.119,0.1195,1681130
AIR,20231221,137.5,139,137.12,138.3,966
ALB,20231221,47.55,48.15,47.5,47.95,2290
ALC,20231221,4.56,4.56,4.56,4.56,400
ALM,20231221,8.635,8.665,8.54,8.56,140485
ALNT,20231221,8.48,8.6,8.34,8.48,13762
ALQ,20231221,10.2,10.2,10.2,10.2,300
AMP,20231221,0.085,0.0857,0.0831,0.0831,3835319
AMS,20231221,64.76,65,64.68,64.94,358584
ANA,20231221,131.1,133.2,128.75,133,72021
ANE,20231221,27.7,28.26,27.52,27.88,496880
APAM,20231221,32.18,33.87,32.18,32.98,35
APG,20231221,17.4,17.4,17.4,17,7
APPS,20231221,9.95,9.955,9.92,9.93,73827
ARM,20231221,6.75,6.75,6.55,6.6,7486
ART,20231221,4,4,4,4,820
ATRY,20231221,3.65,3.79,3.65,3.75,28643
ATSI,20231221,3.32,3.32,3.32,3.32,203
AZK,20231221,6.18,6.18,6.04,6.16,138
BAIN,20231221,2.58,2.58,2.58,2.58,211
BBVA,20231221,8.168,8.242,8.158,8.232,4608325
BKT,20231221,5.894,5.946,5.886,5.93,2108101
BKY,20231221,0.2125,0.22,0.212,0.2175,1303098
BST,20231221,0.39,0.405,0.382,0.39,214875
CABK,20231221,3.707,3.754,3.704,3.737,6715400
CAF,20231221,32.55,32.55,31.9,32.1,26516
CASH,20231221,0.559,0.559,0.545,0.547,205473
CBAV,20231221,23.2,23.7,23,23.5,1452
CCEP,20231221,58.7,59.5,58.7,59,120
CEV,20231221,6,6,6,5.8,198
CIE,20231221,25.82,25.82,25.62,25.76,17059
CITY,20231221,0.134,0.134,0.123,0.128,527590
CLE,20231221,0.113,0.113,0.113,0.113,26319
CLNX,20231221,35.48,35.82,35.37,35.76,501408
CLR,20231221,3.95,4.28,3.95,4.25,66469
CMM,20231221,2.12,2.12,2.12,2.12,290
COL,20231221,6.51,6.575,6.51,6.535,553143
COM,20231221,0.922,0.97,0.92,0.958,15863
COX,20231221,1.8,1.8,1.8,1.8,600
DIA,20231221,0.0118,0.012,0.0118,0.0118,11743900
DOM,20231221,3.145,3.2,3.12,3.16,76930
EAT,20231221,6.1,6.1,5.87,6,154
EBRO,20231221,15.32,15.48,15.3,15.4,62322
ECR,20231221,2.705,2.71,2.67,2.705,72626
EDR,20231221,6.98,7,6.88,7,40108
EEP,20231221,0.34,0.34,0.34,0.34,188
EIDF,20231221,3.9,4.14,3.55,4.114,339757
ELE,20231221,19.35,19.43,19.29,19.3,614183
ELZ,20231221,0.172,0.1865,0.17,0.18,601273
ENC,20231221,2.914,2.942,2.912,2.924,240340
END,20231221,1.485,1.55,1.47,1.5,60144
ENER,20231221,3.72,3.88,3.72,3.84,21514
ENG,20231221,15.62,15.665,15.475,15.5,1062563
ENO,20231221,19.25,19.8,19.1,19.6,103039
ENRS,20231221,3.12,3.22,3.06,3.2,19829
ETC,20231221,4.98,5,4.52,4.94,26286
FACE,20231221,2.42,2.49,2.22,2.26,140757
FAE,20231221,3.17,3.2,3.165,3.195,181974
FCC,20231221,15.12,15.4,15.12,15.4,32224
FDR,20231221,18.84,19.09,18.8,19,275541
FER,20231221,32.47,32.63,32.43,32.58,432992
GAM,20231221,1.23,1.24,1.19,1.23,48681
GAS,20231221,26.96,27.1,26.94,27,197134
GCO,20231221,32.1,32.1,31.6,31.8,11943
GEST,20231221,3.498,3.534,3.484,3.526,311833
GGR,20231221,5.06,5.07,4.96,5.04,2562
GIGA,20231221,6.82,6.88,6.8,6.82,2918
GRE,20231221,31.2,32.64,31.2,32.64,89713
GRF,20231221,14.29,14.42,14.23,14.345,648586
GRF.P,20231221,9.695,9.715,9.58,9.59,101387
GRI,20231221,1.51,1.51,1.51,1.51,201
GSJ,20231221,3.46,3.47,3.44,3.47,14094
HAN,20231221,0.236,0.236,0.226,0.226,99103
HLZ,20231221,3.72,3.84,3.61,3.7,5922
HOME,20231221,10.54,10.54,10.3,10.4,40610
IAG,20231221,1.83,1.845,1.827,1.8335,3692860
IBE,20231221,11.73,11.795,11.7,11.785,4251412
IBG,20231221,18.8,19.25,18.7,18.8,9415
IDR,20231221,13.96,14.06,13.93,14.02,353382
IFF,20231221,0.75,0.755,0.74,0.74,18564
INDDT,20231221,8721.1,8743.8,8713.3,8732.2,39926
ISUR,20231221,7,7,7,7,6224
ITX,20231221,39.05,39.28,38.89,39.15,1034760
IZER,20231221,8.74,8.74,7.94,8.74,38368
KOM,20231221,0.77,0.77,0.77,0.77,1653
LAB,20231221,1.16,1.24,1.16,1.21,5899
LDA,20231221,0.857,0.866,0.837,0.856,717933
LGT,20231221,6.4,6.4,6.28,6.3,3393
LIB,20231221,1.04,1.04,1.04,1.04,1000
LLN,20231221,0.904,0.92,0.866,0.91,59675
LLYC,20231221,8.65,8.65,8.65,8.65,200
LOG,20231221,24,24.28,24,24.14,127622
LRE,20231221,6.19,6.19,6.04,6.09,36704
MAKS,20231221,9.6,9.9,9.6,9.85,1310
MAP,20231221,1.951,1.955,1.941,1.947,1585988
MCM,20231221,11.32,11.48,11.3,11.4,9027
MDF,20231221,0.667,0.67,0.667,0.668,51699
MED,20231221,0.665,0.665,0.665,0.665,300
MEL,20231221,6.115,6.14,6.095,6.14,269008
MFEA,20231221,2.34,2.3995,2.3305,2.39,395
MIO,20231221,4.4,4.4,4.4,4.4,1257
MRL,20231221,9.99,10.07,9.99,10.02,299370
MTB,20231221,1.37,1.49,1.36,1.49,30788
MTS,20231221,26.1,26.17,25.785,25.95,201482
MVC,20231221,8.6,8.6,8.31,8.31,29195
NBI,20231221,4.3,4.32,4.3,4.32,2703
NEA,20231221,6.3,6.45,6.3,6.35,3320
NHH,20231221,4.155,4.155,4.1,4.13,10364
NTH,20231221,1.62,1.63,1.605,1.62,35183
NTX,20231221,3.44,3.5,3.32,3.42,4595
NXT,20231221,0.372,0.372,0.369,0.372,17754
NYE,20231221,0.005,0.0054,0.0048,0.0048,45738010
OHL,20231221,0.4632,0.4698,0.4596,0.4698,1551953
OLE,20231221,0.24,0.2425,0.2385,0.24,374377
OPDE,20231221,5.76,5.76,5.76,5.76,622
ORY,20231221,2.1,2.13,2.1,2.1,51461
PANG,20231221,1.76,1.76,1.76,1.76,1600
PAR,20231221,2.86,2.86,2.8,2.85,1390
PHM,20231221,42.78,43.16,41.46,42.9,58153
PRM,20231221,10.5,10.55,10.5,10.55,2424
PRO,20231221,17.8,18,17.5,17.5,740
PRS,20231221,0.285,0.288,0.276,0.288,124295
PSG,20231221,1.77,1.772,1.764,1.764,1368284
PVA,20231221,0.239,0.242,0.232,0.232,60739
R4,20231221,10.1,10.2,10.1,10.2,1854
RBT,20231221,1.5,1.5,1.5,1.5,1800
REE,20231221,14.9,14.98,14.89,14.945,526975
REN,20231221,0.904,0.906,0.88,0.906,14818
REP,20231221,13.625,13.66,13.465,13.62,2033896
RIO,20231221,4.58,4.7,4.58,4.7,2334
RJF,20231221,2.32,2.35,2.27,2.3,7840
RLIA,20231221,1.06,1.1,1.06,1.1,37600
ROVI,20231221,57.65,59.1,57.65,58.95,57223
RSS,20231221,3,3,2.94,2.94,4701
SAB,20231221,1.1145,1.131,1.1145,1.1285,15268958
SAI,20231221,0.248,0.265,0.239,0.242,2177427
SAN,20231221,3.7875,3.808,3.759,3.793,15816632
SCO,20231221,4.5,4.5,4.5,4.5,100
SCYR,20231221,3.148,3.166,3.142,3.154,1529171
SEC,20231221,7,7.2,7,7.15,540
SLR,20231221,18.25,18.735,18.25,18.63,403837
SNG,20231221,3.3,3.35,3.3,3.35,11038
SOL,20231221,3.32,3.426,3.282,3.416,275902
SPH,20231221,1.31,1.37,1.3,1.3,18395
SQRL,20231221,1.47,1.54,1.47,1.54,43565
TEF,20231221,3.654,3.685,3.615,3.623,10415303
TLGO,20231221,4.3,4.38,4.285,4.365,137377
TRE,20231221,8.695,8.72,8.52,8.595,112876
TRG,20231221,0.65,0.697,0.65,0.69,2863598
TUB,20231221,3.6,3.65,3.555,3.595,180184
UBS,20231221,0.0045,0.0045,0.0043,0.0043,131641665
UNI,20231221,0.8965,0.9025,0.891,0.9,6863226
USI,20231221,6.4,6.4,6.4,6.4,6275
VID,20231221,96,97,95.2,97,18812
VIS,20231221,53.6,54.2,53.4,54,54717
VOC,20231221,0.608,0.61,0.602,0.602,35794
VYT,20231221,1.9,1.9,1.9,1.9,2751
YABA,20231221,1.07,1.07,1.06,1.06,6095
YADV,20231221,10.6,10.6,10.6,10.7,48
YARP,20231221,2.96,2.96,2.96,2.9,1800
YATO,20231221,10.4,10.5,10.4,10.5,960
YDOA,20231221,26.4,26.4,26.4,26.2,175
YEIS,20231221,3.48,3.48,3.48,3.48,500
YENT,20231221,1.71,1.71,1.71,1.71,592
YFID,20231221,38.6,38.6,38.6,37,130
YGCS,20231221,13.2,13.2,13,10.3,800
YGGC,20231221,139,139,139,142,40
YGMP,20231221,51.5,51.5,51.5,51,1
YGOP,20231221,15.2,15.2,15.2,15.2,439
YHSP,20231221,5.7,5.7,5.7,5.7,885
YINB7,20231221,0.815,0.815,0.815,0.815,12950
YINM,20231221,13.4,13.4,13.4,13.6,180
YISC,20231221,16.2,16.2,16.2,16.2,310
YLFG,20231221,4.32,4.32,4.32,4.32,1158
YMEI,20231221,49.2,49.2,49.2,48.6,200
YMHRE,20231221,2.64,2.64,2.64,2.64,1762
YNUM,20231221,1.98,1.98,1.98,1.98,8056
YORE,20231221,1.05,1.05,1.05,1.05,4763
YOVA,20231221,9.55,9.55,9.5,8.6,1051
YPARK,20231221,1.53,1.54,1.53,1.54,73719
YPR3,20231221,0.29,0.29,0.29,0.282,1048
YQPQ,20231221,1.25,1.25,1.25,1.22,17
YQUO,20231221,1.41,1.41,1.41,1.41,10000
YTAN,20231221,12,12,12,12.3,195
YTAR,20231221,61,61,61,60.5,50
YTRA,20231221,4.72,4.72,4.72,4.72,922
YUVS,20231221,7.25,7.25,7.25,7.05,3
YVBA,20231221,6.35,6.35,6.35,6.35,788
YVIT,20231221,13.6,13.6,13.6,13.6,580
YVIV,20231221,1.34,1.34,1.34,1.35,12