A3M,20231227,3.634,3.664,3.606,3.624,260798
ACS,20231227,39.8,40.16,39.6,40.16,310986
ACX,20231227,10.63,10.7,10.59,10.7,594851
ADX,20231227,1.264,1.274,1.24,1.264,345548
ADZ,20231227,4.76,4.8,4.74,4.74,1577
AEDAS,20231227,17.88,18.4,17.88,18.24,24831
AENA,20231227,164.5,165,163.6,164.5,52964
AGIL,20231227,3.16,3.22,3.12,3.22,21941
AI,20231227,0.12,0.1215,0.1195,0.12,1940154
AIR,20231227,137.56,139.9,137.56,139.5,1404
ALB,20231227,48.25,48.25,47.25,48.05,2321
ALC,20231227,4.4,4.4,4.4,4.46,6
ALM,20231227,8.55,8.655,8.55,8.595,150521
ALNT,20231227,8.4,8.54,8.4,8.54,13303
ALQ,20231227,10.2,10.2,10.2,10.2,300
AMP,20231227,0.0842,0.0848,0.081,0.0812,7439304
AMS,20231227,65.1,65.22,64.76,64.98,364102
ANA,20231227,132.5,133.7,132.3,133.6,55298
ANE,20231227,28.02,28.42,27.92,28.34,140247
APAM,20231227,32.92,32.92,32.83,32.98,108
APG,20231227,17.4,17.4,17.4,17,7
APPS,20231227,9.955,9.975,9.93,9.975,36571
ARM,20231227,6.6,6.6,6.35,6.35,8411
ART,20231227,4.02,4.02,4,4.02,925
ATRY,20231227,3.75,3.79,3.66,3.78,67392
ATSI,20231227,3.32,3.32,3.24,3.24,1977
AZK,20231227,5.96,6.28,5.96,6.26,18125
BAIN,20231227,2.58,2.58,2.58,2.58,211
BBVA,20231227,8.25,8.284,8.202,8.242,5982895
BKT,20231227,5.81,5.838,5.784,5.804,1507761
BKY,20231227,0.2025,0.205,0.1768,0.1854,11623678
BST,20231227,0.395,0.399,0.39,0.39,98597
CABK,20231227,3.711,3.747,3.704,3.732,9483389
CAF,20231227,32,32.35,31.95,32.35,22943
CASH,20231227,0.546,0.546,0.531,0.535,342315
CBAV,20231227,23.2,23.2,22.2,23,3918
CCEP,20231227,60.2,60.2,59.5,59.8,1297
CEV,20231227,6,6,6,5.8,198
CIE,20231227,25.3,25.84,25.3,25.76,55091
CITY,20231227,0.126,0.1285,0.1235,0.127,278746
CLE,20231227,0.113,0.113,0.113,0.113,26319
CLNX,20231227,35.72,36.21,35.72,36,584794
CLR,20231227,4.26,4.43,4.22,4.34,66513
CMM,20231227,2.16,2.16,2.16,2.16,230
COL,20231227,6.56,6.625,6.555,6.605,602748
COM,20231227,0.9,0.9,0.84,0.87,29759
COX,20231227,1.81,1.81,1.81,1.81,5900
DIA,20231227,0.0119,0.0119,0.0117,0.0119,22547592
DOM,20231227,3.27,3.35,3.245,3.325,132029
EAT,20231227,5.86,6.06,5.85,6.06,3057
EBRO,20231227,15.42,15.46,15.36,15.46,73736
ECR,20231227,2.62,2.68,2.62,2.655,167594
EDR,20231227,7.18,7.18,6.98,7.01,99919
EEP,20231227,0.34,0.34,0.34,0.34,188
EIDF,20231227,4.69,4.95,4.5,4.916,353175
ELE,20231227,19.45,19.5,19.24,19.25,1369244
ELZ,20231227,0.184,0.184,0.1765,0.1795,37317
ENC,20231227,2.886,2.94,2.866,2.924,1270861
END,20231227,1.5,1.615,1.44,1.465,84727
ENER,20231227,3.9,4.2,3.85,4.2,69802
ENG,20231227,15.51,15.57,15.41,15.43,983435
ENO,20231227,19.35,19.6,19.1,19.55,33643
ENRS,20231227,3.4,3.4,3.07,3.26,14679
ETC,20231227,4.62,4.735,4.55,4.67,27708
FACE,20231227,2.15,2.2,2.1,2.14,29400
FAE,20231227,3.185,3.23,3.16,3.19,313322
FCC,20231227,14.78,14.94,14.4,14.52,54144
FDR,20231227,19.5,19.65,19.43,19.56,212844
FER,20231227,32.47,32.76,32.45,32.71,386001
GAM,20231227,1.21,1.22,1.18,1.2,64003
GAS,20231227,27.12,27.14,26.88,27,165165
GCO,20231227,31.1,31.7,31.1,31.25,21895
GEST,20231227,3.498,3.548,3.48,3.528,307381
GGR,20231227,5,5.07,5,5.06,7850
GIGA,20231227,6.62,6.66,6.5,6.64,12169
GRE,20231227,32.84,33.8,32.74,33.76,58012
GRF,20231227,14.3,14.465,14.09,14.18,876852
GRF.P,20231227,9.35,9.64,9.35,9.39,150481
GRI,20231227,1.51,1.51,1.51,1.51,201
GSJ,20231227,3.45,3.6,3.43,3.48,79099
HAN,20231227,0.22,0.22,0.22,0.22,18273
HLZ,20231227,3.23,3.36,3,3.05,21547
HOME,20231227,10.38,10.44,10.16,10.32,35144
IAG,20231227,1.8165,1.825,1.8075,1.8145,8273864
IBE,20231227,11.785,11.87,11.785,11.835,5551026
IBG,20231227,18.8,18.9,17.85,17.9,16266
IDR,20231227,14.01,14.12,13.98,13.99,222667
IFF,20231227,0.75,0.75,0.725,0.745,19750
INDDT,20231227,8734.5,8766.4,8730.5,8758.9,47818
ISUR,20231227,7.05,7.05,7,7,4009
ITX,20231227,39.17,39.38,38.97,39.25,990653
IZER,20231227,8.8,8.8,8.7,8.76,1150
KOM,20231227,0.8,0.8,0.8,0.8,10000
LAB,20231227,1.26,1.26,1.22,1.22,2985
LDA,20231227,0.855,0.867,0.85,0.861,710338
LGT,20231227,6.2,6.3,6.2,6.26,5235
LIB,20231227,1.02,1.02,1.02,1.02,3750
LLN,20231227,0.84,0.85,0.794,0.838,73934
LLYC,20231227,8.65,8.7,8.65,8.7,1763
LOG,20231227,24.12,24.28,24.02,24.2,171579
LRE,20231227,6.12,6.19,6.12,6.18,47074
MAKS,20231227,9.8,10,9.8,10,525
MAP,20231227,1.946,1.956,1.935,1.952,2076431
MCM,20231227,11.32,11.6,11.32,11.54,18915
MDF,20231227,0.656,0.66,0.65,0.657,260687
MED,20231227,0.68,0.68,0.68,0.68,16631
MEL,20231227,6.075,6.08,6.03,6.045,508683
MFEA,20231227,2.331,2.349,2.331,2.349,6191
MIO,20231227,4.4,4.4,4.4,4.4,1257
MRL,20231227,10.02,10.13,10.02,10.12,395933
MTB,20231227,1.41,1.45,1.3,1.38,25067
MTS,20231227,26.075,26.15,25.925,25.94,182159
MVC,20231227,8.02,8.24,8.02,8.14,37151
NBI,20231227,4.52,4.66,4.52,4.66,3407
NEA,20231227,6.4,6.45,6.3,6.3,15723
NHH,20231227,4.07,4.14,4.07,4.14,17296
NTH,20231227,1.6,1.635,1.6,1.625,41780
NTX,20231227,3.6,3.78,3.6,3.6,8222
NXT,20231227,0.37,0.374,0.355,0.357,74874
NYE,20231227,0.005,0.0054,0.005,0.0052,30811250
OHL,20231227,0.4662,0.4692,0.4512,0.459,2340769
OLE,20231227,0.237,0.238,0.231,0.2325,610666
OPDE,20231227,5.8,5.8,5.8,5.8,5117
ORY,20231227,2.025,2.05,1.99,2,408286
PANG,20231227,1.68,1.68,1.68,1.68,3230
PAR,20231227,2.84,2.86,2.78,2.86,6316
PHM,20231227,42.24,43.16,42.24,42.54,51674
PRM,20231227,10.45,10.6,10.45,10.55,1451
PRO,20231227,18,18,17.7,17.8,660
PRS,20231227,0.28,0.29,0.28,0.289,329031
PSG,20231227,1.76,1.766,1.76,1.762,324509
PVA,20231227,0.221,0.237,0.22,0.222,181145
R4,20231227,9.9,10.1,9.9,10.1,4273
RBT,20231227,1.46,1.46,1.46,1.46,3500
REE,20231227,14.96,15.045,14.91,14.945,593550
REN,20231227,0.874,0.904,0.814,0.848,333143
REP,20231227,13.62,13.785,13.615,13.78,2530447
RIO,20231227,4.6,4.86,4.58,4.58,3439
RJF,20231227,2.28,2.3,2.26,2.27,31223
RLIA,20231227,1.065,1.07,1.06,1.06,283148
ROVI,20231227,59.6,60,59.1,59.7,57498
RSS,20231227,3,3,3,3,6200
SAB,20231227,1.1,1.1215,1.0915,1.102,31849120
SAI,20231227,0.247,0.249,0.24,0.24,235264
SAN,20231227,3.787,3.817,3.7595,3.81,33514400
SCO,20231227,4.4,4.4,4.3,4.3,2826
SCYR,20231227,3.132,3.136,3.092,3.122,2517927
SEC,20231227,7.5,7.8,7.5,7.8,707
SLR,20231227,18.38,18.695,18.38,18.695,291171
SNG,20231227,3.31,3.37,3.31,3.31,3636
SOL,20231227,3.4,3.488,3.4,3.45,233581
SPH,20231227,1.32,1.39,1.32,1.36,36844
SQRL,20231227,1.48,1.5,1.46,1.49,11643
TEF,20231227,3.57,3.59,3.555,3.571,11391068
TLGO,20231227,4.39,4.48,4.39,4.46,228492
TRE,20231227,8.54,8.61,8.51,8.54,122534
TRG,20231227,0.68,0.68,0.64,0.648,1548235
TUB,20231227,3.605,3.685,3.59,3.66,161300
UBS,20231227,0.0045,0.0045,0.0043,0.0044,55269450
UNI,20231227,0.8945,0.906,0.891,0.9045,6205449
USI,20231227,6.4,6.4,6.4,6.4,6275
VID,20231227,94.7,96.2,94.6,95.8,30458
VIS,20231227,53.8,54.3,53.4,53.8,57302
VOC,20231227,0.56,0.588,0.532,0.552,547153
VYT,20231227,1.78,1.86,1.78,1.86,6278
YABA,20231227,1.07,1.07,1.06,1.06,6095
YADV,20231227,10.8,10.8,10.8,10.8,235
YARP,20231227,2.96,2.96,2.96,2.9,1800
YATO,20231227,10.5,10.5,10.5,10.5,2000
YDOA,20231227,26.4,26.4,26.4,26.2,175
YEIS,20231227,3.48,3.48,3.48,3.48,500
YENT,20231227,1.71,1.71,1.71,1.71,592
YFID,20231227,38.6,38.6,38.6,37,130
YGCS,20231227,13.2,13.2,13,10.3,800
YGGC,20231227,139,139,139,142,40
YGMP,20231227,51.5,51.5,51.5,51,1
YGOP,20231227,15.2,15.2,15.2,15.2,3736
YHSP,20231227,5.7,5.7,5.7,5.7,885
YINB7,20231227,0.815,0.815,0.815,0.815,12950
YINM,20231227,13.4,13.4,13.4,13.6,180
YISC,20231227,16.2,16.2,16.2,16.2,310
YLFG,20231227,4.32,4.32,4.32,4.32,1158
YMEI,20231227,47.8,47.8,47.8,48.6,140
YMHRE,20231227,2.6,2.6,2.6,2.6,4085
YNUM,20231227,1.98,1.98,1.98,1.98,8056
YORE,20231227,1.05,1.05,1.05,1.05,4763
YOVA,20231227,9.55,9.55,9.5,8.6,1051
YPARK,20231227,1.53,1.54,1.53,1.54,73719
YPR3,20231227,0.29,0.29,0.29,0.282,1048
YQPQ,20231227,1.25,1.25,1.25,1.22,17
YQUO,20231227,1.41,1.41,1.41,1.41,10000
YTAN,20231227,12,12,12,12.3,195
YTAR,20231227,61,61,61,60.5,50
YTRA,20231227,4.72,4.72,4.72,4.5,922
YUVS,20231227,7.25,7.25,7.25,7.05,3
YVBA,20231227,6.4,6.45,6.4,6.45,1500
YVIT,20231227,13.6,13.6,13.6,13.6,7710
YVIV,20231227,1.34,1.34,1.34,1.35,12