A3M,20231222,3.626,3.658,3.626,3.64,171029
ACS,20231222,39.79,39.95,39.66,39.87,215472
ACX,20231222,10.65,10.675,10.565,10.615,475124
ADX,20231222,1.25,1.276,1.25,1.264,196690
ADZ,20231222,4.74,4.9,4.74,4.84,1859
AEDAS,20231222,17.9,18,17.8,17.8,12813
AENA,20231222,163.5,164.6,163.4,164.4,39954
AGIL,20231222,3.26,3.26,3.13,3.24,5830
AI,20231222,0.1195,0.1215,0.119,0.12,1561994
AIR,20231222,137.16,140.2,137.16,139.9,921
ALB,20231222,47.6,48.05,47.55,47.8,3619
ALC,20231222,4.46,4.46,4.46,4.46,500
ALM,20231222,8.5,8.6,8.44,8.55,264427
ALNT,20231222,8.4,8.5,8.4,8.44,20170
ALQ,20231222,10.2,10.2,10.2,10.2,300
AMP,20231222,0.0831,0.0847,0.0814,0.084,7574700
AMS,20231222,64.7,65.2,64.6,64.98,261490
ANA,20231222,132.65,133,130.65,131.65,47654
ANE,20231222,28.04,28.08,27.44,27.74,184830
APAM,20231222,30.48,32.92,30.48,32.98,239
APG,20231222,17.4,17.4,17.4,17,7
APPS,20231222,9.93,9.96,9.93,9.96,51059
ARM,20231222,6.75,6.75,6.55,6.55,3967
ART,20231222,4,4.02,4,4,4208
ATRY,20231222,3.75,3.78,3.7,3.75,31592
ATSI,20231222,3.32,3.32,3.32,3.32,203
AZK,20231222,6.06,6.08,6.06,6.08,4474
BAIN,20231222,2.58,2.58,2.58,2.58,211
BBVA,20231222,8.234,8.278,8.186,8.238,5805287
BKT,20231222,5.954,5.964,5.906,5.93,1601317
BKY,20231222,0.216,0.2175,0.2135,0.215,663091
BST,20231222,0.393,0.4,0.385,0.4,48037
CABK,20231222,3.744,3.756,3.708,3.723,7353101
CAF,20231222,31.85,32,31.5,31.8,22055
CASH,20231222,0.55,0.55,0.54,0.542,309784
CBAV,20231222,22.5,23.6,22.4,23.1,4406
CCEP,20231222,60,60.1,59.1,59.9,785
CEV,20231222,6,6,6,5.8,198
CIE,20231222,25.6,25.9,25.14,25.44,50882
CITY,20231222,0.13,0.13,0.123,0.124,95248
CLE,20231222,0.113,0.113,0.113,0.113,26319
CLNX,20231222,35.65,35.96,35.6,35.78,411855
CLR,20231222,4.29,4.35,4.06,4.22,58325
CMM,20231222,2.16,2.16,2.16,2.16,230
COL,20231222,6.52,6.56,6.515,6.56,569267
COM,20231222,0.914,0.936,0.914,0.936,1370
COX,20231222,1.755,1.84,1.755,1.84,3400
DIA,20231222,0.0118,0.012,0.0117,0.012,16024996
DOM,20231222,3.14,3.27,3.14,3.245,108863
EAT,20231222,5.91,5.91,5.91,6,8
EBRO,20231222,15.36,15.52,15.36,15.38,126148
ECR,20231222,2.675,2.705,2.625,2.625,95089
EDR,20231222,6.96,7.13,6.95,7.12,70442
EEP,20231222,0.34,0.34,0.34,0.34,188
EIDF,20231222,4.114,4.48,4.05,4.332,189492
ELE,20231222,19.3,19.425,19.28,19.355,679410
ELZ,20231222,0.181,0.185,0.176,0.184,108015
ENC,20231222,2.938,2.948,2.89,2.89,523918
END,20231222,1.52,1.58,1.5,1.52,15054
ENER,20231222,3.88,3.9,3.78,3.8,17033
ENG,20231222,15.5,15.59,15.45,15.575,856628
ENO,20231222,19.65,19.65,19.25,19.25,39303
ENRS,20231222,3.2,3.45,3.2,3.45,10750
ETC,20231222,4.9,4.945,4.655,4.72,27948
FACE,20231222,2.26,2.33,2.15,2.2,49187
FAE,20231222,3.2,3.205,3.17,3.2,114413
FCC,20231222,15.4,15.4,15,15,17771
FDR,20231222,19,19.43,18.98,19.41,251593
FER,20231222,32.55,32.71,32.5,32.63,383580
GAM,20231222,1.24,1.24,1.2,1.22,29835
GAS,20231222,27,27.16,26.98,27.08,117516
GCO,20231222,32,32,31.5,31.85,9673
GEST,20231222,3.5,3.538,3.472,3.472,125755
GGR,20231222,5.04,5.06,5.04,5.05,541
GIGA,20231222,6.82,6.82,6.6,6.72,4721
GRE,20231222,32.7,32.82,31.5,32.82,44927
GRF,20231222,14.23,14.36,14.085,14.28,609806
GRF.P,20231222,9.55,9.66,9.47,9.58,128197
GRI,20231222,1.51,1.51,1.51,1.51,201
GSJ,20231222,3.47,3.48,3.43,3.47,18074
HAN,20231222,0.228,0.228,0.228,0.228,23853
HLZ,20231222,3.62,3.67,3.21,3.21,27727
HOME,20231222,10.32,10.38,10.2,10.38,17837
IAG,20231222,1.825,1.8365,1.8135,1.8195,3781303
IBE,20231222,11.795,11.91,11.78,11.86,5901047
IBG,20231222,18.9,18.9,18.6,18.7,2020
IDR,20231222,13.98,14,13.88,14,155363
IFF,20231222,0.76,0.76,0.76,0.76,22566
INDDT,20231222,8729.6,8754.6,8724.2,8745.1,43255
ISUR,20231222,7,7,7,7,2200
ITX,20231222,39,39.26,38.82,39.05,831686
IZER,20231222,8.78,8.8,8.7,8.8,1499
KOM,20231222,0.8,0.8,0.8,0.8,10000
LAB,20231222,1.21,1.31,1.21,1.31,8680
LDA,20231222,0.86,0.865,0.847,0.861,339830
LGT,20231222,6.3,6.3,6.2,6.24,4080
LIB,20231222,1.02,1.02,1.02,1.02,2500
LLN,20231222,0.9,0.9,0.864,0.864,33205
LLYC,20231222,8.65,8.65,8.65,8.65,918
LOG,20231222,24.1,24.24,23.92,24.06,144061
LRE,20231222,6.1,6.18,6.09,6.18,44223
MAKS,20231222,9.85,10,9.7,9.9,1071
MAP,20231222,1.949,1.956,1.946,1.953,1347301
MCM,20231222,11.4,11.52,11.38,11.48,5968
MDF,20231222,0.667,0.667,0.65,0.663,217961
MED,20231222,0.69,0.695,0.69,0.695,4500
MEL,20231222,6.12,6.14,6.06,6.09,613324
MFEA,20231222,2.3945,2.3945,2.3105,2.3305,1500
MIO,20231222,4.4,4.4,4.4,4.4,1257
MRL,20231222,9.93,10.09,9.93,10.06,281654
MTB,20231222,1.45,1.48,1.41,1.48,2916
MTS,20231222,25.995,26.15,25.83,26.095,168223
MVC,20231222,8.24,8.44,8.01,8.02,56495
NBI,20231222,4.4,4.5,4.4,4.5,1881
NEA,20231222,6.45,6.45,6.3,6.3,2958
NHH,20231222,4.08,4.13,4.08,4.1,22354
NTH,20231222,1.625,1.645,1.625,1.63,5954
NTX,20231222,3.42,3.7,3.42,3.7,3385
NXT,20231222,0.367,0.371,0.359,0.36,91225
NYE,20231222,0.005,0.0052,0.0048,0.0048,14439370
OHL,20231222,0.4634,0.469,0.4614,0.4658,1102523
OLE,20231222,0.239,0.24,0.238,0.238,343133
OPDE,20231222,5.78,5.78,5.76,5.78,1089
ORY,20231222,2.125,2.125,2.03,2.035,203267
PANG,20231222,1.68,1.68,1.68,1.68,4477
PAR,20231222,2.8,2.85,2.8,2.85,4200
PHM,20231222,42.58,43.16,42,42.86,36021
PRM,20231222,10.35,10.5,10.3,10.45,6874
PRO,20231222,17.7,18,17.7,17.8,712
PRS,20231222,0.28,0.29,0.28,0.28,18811
PSG,20231222,1.762,1.766,1.758,1.76,950061
PVA,20231222,0.232,0.238,0.228,0.23,30323
R4,20231222,10.1,10.2,10,10.2,1660
RBT,20231222,1.48,1.48,1.48,1.48,500
REE,20231222,14.91,15.035,14.91,14.995,498543
REN,20231222,0.886,0.916,0.884,0.892,28779
REP,20231222,13.69,13.74,13.59,13.635,2148512
RIO,20231222,4.6,4.6,4.6,4.7,1
RJF,20231222,2.35,2.35,2.27,2.28,8547
RLIA,20231222,1.07,1.11,1.065,1.075,44391
ROVI,20231222,59,59.9,59,59.55,48448
RSS,20231222,2.96,2.96,2.96,2.96,3920
SAB,20231222,1.135,1.138,1.1265,1.131,17093918
SAI,20231222,0.25,0.254,0.236,0.246,437208
SAN,20231222,3.7905,3.827,3.785,3.808,20629140
SCO,20231222,4.5,4.5,4.5,4.5,100
SCYR,20231222,3.148,3.162,3.108,3.122,1960731
SEC,20231222,7,7.2,7,7.15,540
SLR,20231222,18.52,18.6,18.185,18.405,294707
SNG,20231222,3.35,3.35,3.35,3.35,13215
SOL,20231222,3.428,3.438,3.332,3.37,239236
SPH,20231222,1.33,1.37,1.31,1.31,27000
SQRL,20231222,1.49,1.54,1.49,1.5,6754
TEF,20231222,3.62,3.65,3.571,3.584,11570498
TLGO,20231222,4.34,4.385,4.34,4.37,70458
TRE,20231222,8.52,8.615,8.48,8.555,91871
TRG,20231222,0.696,0.717,0.655,0.658,2885516
TUB,20231222,3.575,3.61,3.525,3.59,121071
UBS,20231222,0.0043,0.0046,0.0042,0.0044,75355205
UNI,20231222,0.902,0.9055,0.893,0.895,4700200
USI,20231222,6.4,6.4,6.4,6.4,6275
VID,20231222,96.4,96.9,94.9,95.5,42201
VIS,20231222,53.9,54.6,53.3,53.6,60515
VOC,20231222,0.602,0.626,0.556,0.568,737427
VYT,20231222,1.84,1.84,1.84,1.84,5900
YABA,20231222,1.07,1.07,1.06,1.06,6095
YADV,20231222,10.6,10.6,10.6,10.7,48
YARP,20231222,2.96,2.96,2.96,2.9,1800
YATO,20231222,10.4,10.5,10.4,10.5,960
YDOA,20231222,26.4,26.4,26.4,26.2,175
YEIS,20231222,3.48,3.48,3.48,3.48,500
YENT,20231222,1.71,1.71,1.71,1.71,592
YFID,20231222,38.6,38.6,38.6,37,130
YGCS,20231222,13.2,13.2,13,10.3,800
YGGC,20231222,139,139,139,142,40
YGMP,20231222,51.5,51.5,51.5,51,1
YGOP,20231222,15.4,15.4,15.4,15.4,1971
YHSP,20231222,5.7,5.7,5.7,5.7,885
YINB7,20231222,0.815,0.815,0.815,0.815,12950
YINM,20231222,13.4,13.4,13.4,13.6,180
YISC,20231222,16.2,16.2,16.2,16.2,310
YLFG,20231222,4.32,4.32,4.32,4.32,1158
YMEI,20231222,49.2,49.2,49.2,48.6,200
YMHRE,20231222,2.62,2.62,2.6,2.6,7162
YNUM,20231222,1.98,1.98,1.98,1.98,8056
YORE,20231222,1.05,1.05,1.05,1.05,4763
YOVA,20231222,9.55,9.55,9.5,8.6,1051
YPARK,20231222,1.53,1.54,1.53,1.54,73719
YPR3,20231222,0.29,0.29,0.29,0.282,1048
YQPQ,20231222,1.25,1.25,1.25,1.22,17
YQUO,20231222,1.41,1.41,1.41,1.41,10000
YTAN,20231222,12,12,12,12.3,195
YTAR,20231222,61,61,61,60.5,50
YTRA,20231222,4.72,4.72,4.72,4.5,922
YUVS,20231222,7.25,7.25,7.25,7.05,3
YVBA,20231222,6.4,6.45,6.4,6.45,1500
YVIT,20231222,13.6,13.6,13.6,13.6,580
YVIV,20231222,1.34,1.34,1.34,1.35,12