A3M,20241220,4.365,4.375,4.3,4.34,586364
ACS,20241220,47.28,47.62,46.74,47.46,1068397
ACX,20241220,9.195,9.225,9.06,9.215,893955
ADX,20241220,1.618,1.618,1.546,1.574,180535
ADZ,20241220,4.89,4.89,4.8,4.9,101
AEDAS,20241220,24.1,24.45,23.8,24.4,40112
AENA,20241220,195.8,199.4,195.4,199,268389
AGIL,20241220,2.98,3.1,2.98,3.08,7831
AI,20241220,0.092,0.0949,0.0914,0.092,3920541
AIR,20241220,155.76,156.18,152.9,154,1525
ALB,20241220,82.6,82.8,82.6,82.6,25460
ALC,20241220,4.42,4.42,4.42,4.42,1013
ALM,20241220,8.15,8.18,8.06,8.165,125032
ALNT,20241220,7.8,7.88,7.72,7.8,16651
ALQ,20241220,9.55,9.55,9.55,9.55,324
AMP,20241220,0.11,0.11,0.1066,0.1098,4458398
AMS,20241220,66.76,68.2,66.52,68.2,1105446
ANA,20241220,107.1,108.9,106.1,108.9,141463
ANE,20241220,17.99,18.21,17.81,18.14,943964
APAM,20241220,25.2,25.2,24.8,24.8,5970
APG,20241220,18.2,18.6,18.2,18.6,1001
ARM,20241220,8.16,8.16,8.16,8.3,129
ART,20241220,7.25,7.75,7.25,7.4,6177
ATRY,20241220,3.12,3.17,3.12,3.17,24103
ATSI,20241220,3.72,3.72,3.72,3.72,2400
AZK,20241220,6.26,6.26,6.14,6.14,1634
BAIN,20241220,2.92,2.92,2.92,2.92,1000
BBVA,20241220,9.286,9.318,9.132,9.302,18052808
BKT,20241220,7.464,7.464,7.226,7.37,3010915
BKY,20241220,0.2095,0.2095,0.2015,0.2015,608001
BST,20241220,0.302,0.302,0.286,0.292,70637
CABK,20241220,5.104,5.11,5.026,5.086,17106653
CAF,20241220,34.1,34.1,33.45,34,29627
CASH,20241220,0.542,0.555,0.542,0.547,870172
CBAV,20241220,31.5,32.3,30.5,30.9,3898
CCEP,20241220,72.2,72.7,71.5,72.3,777
CEV,20241220,7.35,7.35,7.35,7.7,116
CIE,20241220,24.9,25.2,24.8,25.2,83869
CITY,20241220,0.3,0.315,0.278,0.281,228338
CLNX,20241220,29.6,30.32,29.59,30.3,3440741
CLR,20241220,4.35,4.39,4.26,4.27,7566
CMM,20241220,2.06,2.06,2.06,2.02,1
COL,20241220,4.95,5.15,4.93,5.135,6869962
COM,20241220,0.68,0.68,0.67,0.67,875
COX,20241220,9.7,9.7,9.5,9.6,2439
COXE,20241220,1.49,1.49,1.49,1.49,5480
DIA,20241220,0.017,0.0172,0.0164,0.0167,92560745
DOM,20241220,2.7,2.735,2.675,2.72,384580
EAT,20241220,4.34,4.415,4.08,4.415,5632
EBRO,20241220,15.8,15.96,15.76,15.88,36147
ECR,20241220,3.54,3.57,3.53,3.54,129044
EDR,20241220,7.67,8,7.65,8,196945
EIDF,20241220,3.72,3.81,3.6,3.6,9087
ELE,20241220,20.29,20.46,20.16,20.41,1676200
ELZ,20241220,0.092,0.0988,0.092,0.0958,41126
ENC,20241220,2.992,3,2.912,2.98,863018
END,20241220,1.125,1.125,1.09,1.09,2250
ENER,20241220,4.38,4.4,4.38,4.4,2095
ENG,20241220,11.85,12.08,11.82,12.08,3263294
ENO,20241220,14.62,14.74,14.14,14.74,217006
ENRS,20241220,3.7,3.7,3.62,3.64,16
ETC,20241220,2.91,2.96,2.9,2.91,4005
EZE,20241220,0.0915,0.094,0.087,0.0895,2055666
FACE,20241220,1.67,1.68,1.625,1.67,12118
FAE,20241220,3.49,3.49,3.325,3.4,513253
FCC,20241220,8.95,8.95,8.76,8.82,31607
FDR,20241220,23.7,24,23.44,24,210224
FER,20241220,39.88,40.04,39.36,39.84,2961657
GAM,20241220,1.28,1.29,1.28,1.285,7200
GAS,20241220,22.52,23.14,22.42,23.14,1573187
GCO,20241220,36.4,36.5,35.95,36.25,56487
GEST,20241220,2.395,2.41,2.37,2.4,1261134
GGR,20241220,6,6.18,5.92,6.1,6400
GIGA,20241220,7.35,7.65,7.35,7.45,4384
GRE,20241220,33.4,33.7,31.5,32.5,110909
GRF,20241220,9.51,9.51,9.232,9.268,2218775
GRF.P,20241220,7.39,7.39,7.13,7.13,148744
GRI,20241220,1.24,1.24,1.24,1.24,3000
GSJ,20241220,4.95,5.24,4.94,5.12,255558
HAN,20241220,0.17,0.17,0.17,0.17,17000
HLZ,20241220,1.32,1.365,1.22,1.26,84644
HOME,20241220,15.9,16.24,15.66,16.16,132889
IAG,20241220,3.666,3.691,3.616,3.691,8157113
IBE,20241220,12.94,13.075,12.86,13.05,17991594
IBG,20241220,18.55,18.55,18.5,18.5,3358
IDR,20241220,16.42,16.45,16.11,16.38,1703233
IFF,20241220,0.69,0.69,0.67,0.67,5814
IMC,20241220,3.205,3.205,2.995,2.995,131466
INDDT,20241220,10425.9,10450.6,10317,10437.9,135812
ISUR,20241220,8.8,8.8,8.8,8.8,395
ITX,20241220,49.13,50.18,48.93,50.06,3541000
IZER,20241220,9.7,9.7,9.68,9.82,352
KOM,20241220,1.05,1.05,1.05,1.05,400
LAB,20241220,2.16,2.16,2.04,2.1,5511
LDA,20241220,1.118,1.122,1.088,1.102,3480534
LGT,20241220,6.42,6.6,6.42,6.6,1477
LIB,20241220,1.73,1.79,1.71,1.78,6947
LLN,20241220,0.98,1.01,0.96,0.99,19654
LLYC,20241220,6.4,6.55,6.3,6.5,948
LOG,20241220,28.92,29.22,28.74,29.2,148499
LRE,20241220,7.73,8.22,7.73,7.91,368227
MAKS,20241220,8,8,7.8,7.9,135
MAP,20241220,2.42,2.42,2.38,2.414,5010374
MCM,20241220,12.2,12.5,12.05,12.45,29199
MDF,20241220,0.2205,0.2205,0.209,0.2195,911923
MEL,20241220,7.235,7.47,7.185,7.435,377849
MFEA,20241220,2.81,2.974,2.81,2.81,3530
MIO,20241220,3.1,3.1,3.1,3.1,200
MRL,20241220,9.685,9.995,9.66,9.95,1752785
MTB,20241220,1.32,1.34,1.32,1.32,2207
MTS,20241220,22.21,22.29,21.93,22.25,167315
MVC,20241220,9.33,9.35,9.11,9.11,80284
NBI,20241220,4,4,4,4,50
NEA,20241220,7.5,7.68,7.5,7.68,6416
NHH,20241220,6.23,6.28,6.23,6.28,32321
NTH,20241220,1.685,1.685,1.67,1.67,24477
NXT,20241220,0.372,0.372,0.351,0.355,235716
NYE,20241220,0.007,0.0072,0.0068,0.007,17589450
OHL,20241220,0.3114,0.3252,0.311,0.3202,1958370
OLE,20241220,0.188,0.1945,0.188,0.1945,448166
ORY,20241220,1.53,1.544,1.51,1.534,162844
PANG,20241220,1.75,1.75,1.75,1.71,112
PAR,20241220,3.38,3.4,3.38,3.4,600
PHM,20241220,80.35,80.6,76.7,78.5,89066
PRM,20241220,9.94,9.98,9.86,9.86,3181
PRO,20241220,30,30,29.8,30.2,133
PRS,20241220,0.346,0.346,0.33,0.336,20478
PSG,20241220,1.742,1.742,1.686,1.714,381876
PUIG,20241220,17.525,17.6,17.29,17.455,4828635
PVA,20241220,0.339,0.339,0.33,0.339,14603
R4,20241220,12.5,12.5,12.1,12.3,1336
RBT,20241220,1.83,1.83,1.83,1.83,147
REE,20241220,16.33,16.47,16.29,16.43,2355009
REN,20241220,0.686,0.698,0.686,0.698,7918
REP,20241220,11,11.07,10.88,11.015,9009772
RIO,20241220,3.28,3.46,3.12,3.46,4707
RJF,20241220,2.54,2.59,2.54,2.57,14668
RLIA,20241220,1.01,1.01,0.998,0.998,11046
ROVI,20241220,60.65,61.55,59.25,61.4,99230
RSS,20241220,1.95,1.95,1.95,1.95,6582
SAB,20241220,1.8555,1.8645,1.8185,1.8445,27021690
SAI,20241220,0.1028,0.1034,0.0971,0.0998,286582
SAN,20241220,4.356,4.382,4.31,4.3565,58355640
SCO,20241220,4.46,4.46,4.46,4.46,1121
SCYR,20241220,3.032,3.076,3.014,3.068,1675716
SEC,20241220,16.8,17,16.8,16.9,298
SLR,20241220,8.1,8.1,7.955,8.03,811384
SNG,20241220,2,2.02,1.97,2.02,10885
SOL,20241220,1.692,1.7,1.58,1.598,940349
SPH,20241220,0.678,0.706,0.64,0.652,69147
SQRL,20241220,1.225,1.28,1.225,1.235,12080
TEF,20241220,3.935,3.95,3.902,3.928,7486
TLGO,20241220,3.43,3.45,3.39,3.44,169285
TRE,20241220,10.6,10.85,10.58,10.85,142937
TRG,20241220,0.492,0.506,0.49,0.4995,224054
TUB,20241220,3.3,3.3,3.22,3.275,168269
UBS,20241220,0.0026,0.0027,0.0025,0.0026,53938020
UNI,20241220,1.251,1.252,1.225,1.252,9066299
USI,20241220,4.28,4.28,4.28,4.5,11
VANA,20241220,0.0172,0.0174,0.016,0.0168,1389200
VID,20241220,90.9,92.8,90.6,92.8,29135
VIS,20241220,59.5,59.8,59.3,59.6,152668
VOC,20241220,0.608,0.636,0.606,0.62,24481
VYT,20241220,2.2,2.2,2.2,2.2,4100
YADV,20241220,11.8,11.8,11.8,11.8,200
YARP,20241220,2.88,2.88,2.88,2.88,3424
YATO,20241220,13.9,13.9,13.9,13.9,500
YDOA,20241220,24.6,24.6,24.6,25.2,110
YENT,20241220,1.47,1.47,1.47,1.47,6708
YFID,20241220,29.2,29.2,29.2,30.6,1
YGGC,20241220,141,141,141,142,1
YGMP,20241220,66,66,66,66,517
YGOP,20241220,15.6,15.6,15.6,15.6,1520
YHSP,20241220,7.1,7.1,7.1,7.1,300
YINB7,20241220,0.945,0.945,0.945,0.945,5081
YINM,20241220,13.3,13.3,13.3,13.3,200
YISC,20241220,17.1,17.1,17.1,17.1,293
YLFG,20241220,4.48,4.48,4.48,4.48,1117
YMEI,20241220,49.8,50,49.8,49.8,200
YMHRE,20241220,2.72,2.72,2.7,2.7,8952
YNUM,20241220,1.86,1.86,1.86,1.86,1000
YORE,20241220,0.97,0.97,0.97,0.97,5000
YOVA,20241220,7.45,7.45,7.45,7.45,1500
YP3L,20241220,10.5,10.5,10.5,10.5,2520
YPARK,20241220,1.58,1.58,1.58,1.58,690
YPR2,20241220,0.057,0.057,0.057,0.057,7990
YPR3,20241220,0.212,0.212,0.212,0.212,10
YQPQ,20241220,1.25,1.25,1.25,1.22,17
YQUO,20241220,1.33,1.33,1.33,1.33,4000
YTAR,20241220,60.5,60.5,60.5,59.5,83
YTRA,20241220,4.48,4.48,4.48,4.44,150
YUVS,20241220,7.1,7.1,7.1,7.1,250
YVBA,20241220,10,10,10,10,159
YVIT,20241220,14.4,14.4,14.4,14.4,8823
YVIV,20241220,1.36,1.36,1.36,1.36,3600
YZBL,20241220,0.95,0.95,0.94,0.94,10050