A3M,20241218,4.3,4.415,4.3,4.385,389691
ACS,20241218,47.74,48.24,47.56,47.84,226933
ACX,20241218,9.42,9.435,9.24,9.315,865460
ADX,20241218,1.556,1.594,1.556,1.594,212912
ADZ,20241218,4.9,4.96,4.72,4.88,4242
AEDAS,20241218,25.5,25.85,25.2,25.7,62961
AENA,20241218,198.6,199.6,197.9,198.6,73592
AGIL,20241218,2.9,3.02,2.9,3.02,11988
AI,20241218,0.0891,0.0907,0.0891,0.0898,932915
AIR,20241218,158.38,159.84,156.36,156.36,6823
ALB,20241218,82.6,83,82.6,82.6,123111
ALC,20241218,4.48,4.48,4.48,4.48,599
ALM,20241218,8.235,8.345,8.205,8.305,86417
ALNT,20241218,7.86,7.92,7.86,7.88,4027
ALQ,20241218,9.5,9.5,9.5,9.5,356
AMP,20241218,0.113,0.113,0.11,0.1122,1549848
AMS,20241218,67.76,68.46,67.48,68.22,361470
ANA,20241218,108.7,111,108.7,109.7,57223
ANE,20241218,18.18,18.61,18.18,18.32,384011
APAM,20241218,25.36,25.9,25.36,25.8,669
APG,20241218,16.9,16.9,16.9,16.9,400
ARM,20241218,8.16,8.16,8.16,8.3,129
ART,20241218,6.75,6.8,6.75,6.75,1832
ATRY,20241218,3.04,3.12,3.04,3.11,36616
ATSI,20241218,3.84,3.84,3.84,3.84,205
AZK,20241218,6.2,6.2,6.2,6.2,1221
BAIN,20241218,2.92,2.92,2.92,2.92,454
BBVA,20241218,9.506,9.65,9.458,9.56,6173331
BKT,20241218,7.344,7.448,7.31,7.448,2966482
BKY,20241218,0.205,0.209,0.202,0.206,446862
BST,20241218,0.2955,0.309,0.292,0.3025,85532
CABK,20241218,5.106,5.206,5.08,5.156,7662762
CAF,20241218,34.1,34.65,34.1,34.45,27225
CASH,20241218,0.556,0.56,0.523,0.533,627142
CBAV,20241218,31.7,31.7,31.2,31.4,3551
CCEP,20241218,73.9,73.9,73.9,73.8,9
CEV,20241218,7.7,7.7,7.7,7.7,3000
CIE,20241218,25.35,25.45,25.2,25.45,28024
CITY,20241218,0.39,0.39,0.36,0.36,126477
CLNX,20241218,30.97,31.01,30.45,30.45,1308815
CLR,20241218,4.4,4.44,4.36,4.41,17501
CMM,20241218,2.06,2.06,2.06,2.02,1
COL,20241218,5.115,5.16,5.115,5.14,1018038
COM,20241218,0.69,0.7,0.665,0.7,14950
COX,20241218,9.82,9.82,9.6,9.6,12126
COXE,20241218,1.55,1.55,1.51,1.51,6749
DIA,20241218,0.0159,0.016,0.0153,0.0158,47820056
DOM,20241218,2.76,2.8,2.72,2.765,172580
EAT,20241218,4.55,4.55,4.46,4.46,3702
EBRO,20241218,15.98,16.02,15.84,15.88,19600
ECR,20241218,3.55,3.55,3.53,3.54,47227
EDR,20241218,7.74,7.84,7.7,7.73,117254
EIDF,20241218,3.865,3.875,3.61,3.7,44628
ELE,20241218,20.55,20.65,20.35,20.44,1142521
ELZ,20241218,0.092,0.0988,0.092,0.0958,41126
ENC,20241218,2.982,2.988,2.912,2.982,513984
END,20241218,1.07,1.115,1.055,1.115,14791
ENER,20241218,4.4,4.49,4.38,4.49,7668
ENG,20241218,12.18,12.21,12.06,12.1,781694
ENO,20241218,14.88,15.18,14.8,14.94,241573
ENRS,20241218,3.9,3.96,3.68,3.72,5012
ETC,20241218,2.94,3,2.94,2.94,1077
EZE,20241218,0.101,0.103,0.099,0.099,2488882
FACE,20241218,1.61,1.645,1.61,1.645,12967
FAE,20241218,3.475,3.495,3.46,3.47,162119
FCC,20241218,9.39,9.39,9.15,9.18,19044
FDR,20241218,24.46,24.64,24.28,24.44,439078
FER,20241218,40.82,40.94,40.46,40.52,794047
GAM,20241218,1.305,1.305,1.285,1.285,18094
GAS,20241218,23.06,23.18,23.02,23.08,263710
GCO,20241218,37.2,37.2,36.6,36.75,12965
GEST,20241218,2.475,2.48,2.43,2.455,944876
GGR,20241218,6.12,6.12,6.02,6.1,11585
GIGA,20241218,7.2,7.4,7.15,7.4,4816
GRE,20241218,34,36.15,32.7,34,248554
GRF,20241218,9.95,9.95,9.498,9.654,1716523
GRF.P,20241218,7.495,7.56,7.29,7.47,206492
GRI,20241218,1.28,1.3,1.28,1.3,6300
GSJ,20241218,4.74,4.74,4.7,4.73,13024
HAN,20241218,0.17,0.17,0.17,0.17,17000
HLZ,20241218,1.41,1.55,1.41,1.45,100234
HOME,20241218,15.64,15.64,15.16,15.58,91228
IAG,20241218,3.64,3.689,3.622,3.674,8057394
IBE,20241218,13.22,13.28,13.135,13.165,7030061
IBG,20241218,18.45,18.6,18.3,18.55,1031
IDR,20241218,16.61,16.71,16.36,16.63,343768
IFF,20241218,0.68,0.68,0.68,0.68,1726
IMC,20241218,3.24,3.31,3.165,3.31,23069
INDDT,20241218,10513.8,10569.2,10488,10541.2,49329
ISUR,20241218,8.8,8.8,8.8,8.8,3318
ITX,20241218,50.12,50.52,49.7,50.3,1495689
IZER,20241218,9.78,9.78,9.78,9.78,290
KOM,20241218,1.05,1.05,1.05,1.05,400
LAB,20241218,2.14,2.14,2.1,2.1,770
LDA,20241218,1.1,1.15,1.1,1.14,657853
LGT,20241218,6.44,6.54,6.42,6.5,2528
LIB,20241218,1.74,1.78,1.74,1.78,1000
LLN,20241218,1.01,1.01,0.99,1,5677
LLYC,20241218,6.7,6.7,6.7,6.7,264
LOG,20241218,28.3,28.84,28.2,28.84,165857
LRE,20241218,8.29,8.29,8.01,8.01,199849
MAKS,20241218,8.1,8.1,7.9,7.9,4430
MAP,20241218,2.47,2.48,2.452,2.454,1898247
MCM,20241218,12.2,12.55,12.1,12.45,4238
MDF,20241218,0.252,0.268,0.222,0.2305,2202911
MEL,20241218,7.49,7.55,7.46,7.52,264026
MFEA,20241218,3.042,3.108,3.04,3.108,2067
MIO,20241218,3,3,3,3,670
MRL,20241218,10.06,10.23,10.04,10.07,459347
MTB,20241218,1.32,1.35,1.32,1.34,16472
MTS,20241218,22.95,23.03,22.78,22.87,115203
MVC,20241218,9.2,9.26,9.14,9.2,17859
NBI,20241218,4,4,4,4,50
NEA,20241218,7.8,7.8,7.54,7.58,4627
NHH,20241218,6.23,6.24,6.23,6.24,85076
NTH,20241218,1.69,1.69,1.685,1.69,14405
NXT,20241218,0.37,0.374,0.361,0.366,348203
NYE,20241218,0.0066,0.0076,0.0062,0.0068,106143840
OHL,20241218,0.337,0.337,0.315,0.322,3388635
OLE,20241218,0.198,0.2,0.193,0.193,548047
ORY,20241218,1.65,1.67,1.586,1.594,182138
PANG,20241218,1.76,1.76,1.76,1.76,614
PAR,20241218,3.36,3.4,3.24,3.38,4290
PHM,20241218,76.15,77.4,74.7,76.95,42621
PRM,20241218,10.05,10.15,9.9,10.15,2958
PRO,20241218,28.8,29,28.8,28.8,568
PRS,20241218,0.338,0.348,0.337,0.337,95457
PSG,20241218,1.68,1.698,1.672,1.684,258178
PUIG,20241218,18.21,18.295,17.91,17.965,444857
PVA,20241218,0.337,0.34,0.336,0.337,16463
R4,20241218,11.9,12.1,11.9,12.1,7098
RBT,20241218,1.83,1.83,1.83,1.83,878
REE,20241218,16.56,16.68,16.53,16.53,716647
REN,20241218,0.69,0.718,0.69,0.694,13196
REP,20241218,11.065,11.195,11.01,11.14,3080004
RIO,20241218,3.32,3.36,3.32,3.32,4693
RJF,20241218,2.53,2.56,2.53,2.56,13943
RLIA,20241218,1.02,1.02,1.01,1.01,5780
ROVI,20241218,61.15,62.25,60.9,62.05,45820
RSS,20241218,2.1,2.1,2.04,2.04,10170
SAB,20241218,1.8885,1.91,1.8735,1.8975,5232176
SAI,20241218,0.1024,0.1058,0.0974,0.1004,888023
SAN,20241218,4.468,4.5455,4.437,4.5055,30398609
SCO,20241218,4.66,4.66,4.56,4.56,3328
SCYR,20241218,3.14,3.144,3.104,3.12,1357546
SEC,20241218,16.8,17,16.8,16.9,298
SLR,20241218,8.235,8.465,8.235,8.395,528290
SNG,20241218,2.1,2.1,2.02,2.1,10133
SOL,20241218,1.692,1.7,1.58,1.598,940349
SPH,20241218,0.794,0.794,0.794,0.794,47188
SQRL,20241218,1.28,1.28,1.25,1.25,6345
TEF,20241218,4.02,4.046,4.01,4.01,9621883
TLGO,20241218,3.43,3.45,3.4,3.425,109465
TRE,20241218,10.4,10.61,10.38,10.55,123456
TRG,20241218,0.4935,0.504,0.493,0.494,179709
TUB,20241218,3.45,3.485,3.295,3.355,275476
UBS,20241218,0.0027,0.0028,0.0026,0.0028,99385415
UNI,20241218,1.231,1.252,1.222,1.248,4936723
USI,20241218,4.5,4.5,4.5,4.5,890
VANA,20241218,0.0176,0.0192,0.0174,0.0174,972402
VID,20241218,93.3,94.4,93.3,93.8,12641
VIS,20241218,59.6,60.3,59.4,59.7,62032
VOC,20241218,0.632,0.64,0.62,0.62,12764
VYT,20241218,2.24,2.24,2.24,2.24,1000
YADV,20241218,11.8,11.8,11.8,11.8,200
YARP,20241218,2.88,2.88,2.88,2.88,3424
YATO,20241218,13.9,13.9,13.9,13.9,711
YDOA,20241218,24.6,24.6,24.6,25.2,195
YENT,20241218,1.47,1.47,1.47,1.47,6708
YFID,20241218,29.2,29.2,29.2,30.6,1
YGGC,20241218,141,141,141,142,1
YGMP,20241218,66,66,66,66,517
YGOP,20241218,15.9,15.9,15.7,15.7,6685
YHSP,20241218,7.1,7.1,7.1,7.1,300
YINB7,20241218,0.945,0.945,0.945,0.945,5081
YINM,20241218,13.3,13.3,13.3,13.3,200
YISC,20241218,17.1,17.1,17.1,17.1,293
YLFG,20241218,4.48,4.48,4.48,4.48,1117
YMEI,20241218,49.8,50,49.8,49.8,200
YMHRE,20241218,2.62,2.62,2.62,2.62,1909
YNUM,20241218,1.86,1.86,1.86,1.86,1000
YORE,20241218,0.96,0.96,0.96,0.96,2088
YPARK,20241218,1.58,1.58,1.58,1.58,690
YPR2,20241218,0.057,0.057,0.057,0.057,7990
YPR3,20241218,0.212,0.212,0.212,0.212,10
YQUO,20241218,1.33,1.33,1.33,1.33,4000
YTAR,20241218,60.5,60.5,60.5,59.5,83
YTRA,20241218,4.82,4.86,4.82,4.86,2029
YUVS,20241218,7.1,7.1,7.1,7.1,250
YVBA,20241218,10,10,10,10,1000
YVIT,20241218,14.4,14.4,14.4,14.4,1209
YVIV,20241218,1.36,1.36,1.36,1.36,3600
YZBL,20241218,0.95,0.95,0.94,0.94,10050