A3M,20241223,4.34,4.34,4.28,4.335,296645
ACS,20241223,47.44,47.66,47.18,47.38,138744
ACX,20241223,9.27,9.285,9.16,9.265,479151
ADX,20241223,1.568,1.57,1.544,1.558,185419
ADZ,20241223,4.57,5.06,4.52,4.75,4625
AEDAS,20241223,24.4,24.65,24.1,24.55,33746
AENA,20241223,198.4,199.5,197.6,198.3,59426
AGIL,20241223,3,3.08,2.96,2.96,7431
AI,20241223,0.0932,0.0942,0.0916,0.0916,2046967
AIR,20241223,154,154.38,153.28,154,463
ALB,20241223,82.6,82.8,82.6,82.6,22591
ALC,20241223,4.42,4.42,4.42,4.42,3500
ALM,20241223,8.115,8.18,8.075,8.17,70027
ALNT,20241223,7.96,7.96,7.6,7.78,13634
ALQ,20241223,9.5,9.6,9.5,9.6,1300
AMP,20241223,0.11,0.1118,0.1098,0.111,1554864
AMS,20241223,67.92,68.18,67.34,67.54,328376
ANA,20241223,109.4,109.6,108.1,109.3,47738
ANE,20241223,18.2,18.26,17.91,18.26,191727
APAM,20241223,25.14,25.14,24.78,24.82,1185
APG,20241223,18.6,18.6,18.6,18.6,800
ARM,20241223,7.72,8.14,7.72,8,995
ART,20241223,7.45,7.45,7.35,7.4,1397
ATRY,20241223,3.19,3.42,3.18,3.4,83735
ATSI,20241223,3.72,3.72,3.72,3.72,2400
AZK,20241223,6.2,6.2,6.14,6.14,2313
BAIN,20241223,2.92,2.92,2.92,2.92,468
BBVA,20241223,9.328,9.366,9.206,9.3,3728084
BKT,20241223,7.372,7.422,7.33,7.41,1010130
BKY,20241223,0.2045,0.2045,0.2,0.203,387245
BST,20241223,0.287,0.2955,0.275,0.29,66921
CABK,20241223,5.116,5.16,5.084,5.12,5295676
CAF,20241223,33.95,34.25,33.9,34.05,19692
CASH,20241223,0.545,0.55,0.54,0.543,149023
CBAV,20241223,30.5,31.3,30.3,30.9,2786
CCEP,20241223,72.7,72.9,71.9,72.3,411
CEV,20241223,7.35,7.35,7.35,7.7,116
CIE,20241223,25.15,25.2,24.85,24.95,15773
CITY,20241223,0.288,0.298,0.26,0.266,372699
CLNX,20241223,30.3,30.5,30.03,30.5,604063
CLR,20241223,4.24,4.34,4.2,4.23,12208
CMM,20241223,2.06,2.06,2.06,2.02,1
COL,20241223,5.12,5.135,5.085,5.12,898118
COM,20241223,0.695,0.695,0.695,0.695,11000
COX,20241223,9.7,9.7,9.25,9.6,2696
COXE,20241223,1.52,1.52,1.52,1.52,3050
DIA,20241223,0.0165,0.0168,0.0163,0.0166,39076073
DOM,20241223,2.735,2.74,2.7,2.735,124334
EAT,20241223,4.405,4.405,4.205,4.4,2876
EBRO,20241223,15.96,15.96,15.6,15.88,40113
ECR,20241223,3.53,3.54,3.525,3.54,407688
EDR,20241223,7.98,8.08,7.93,8.07,121396
EIDF,20241223,3.58,3.71,3.55,3.555,16250
ELE,20241223,20.36,20.48,20.33,20.39,798663
ELZ,20241223,0.092,0.0988,0.092,0.0958,41126
ENC,20241223,2.952,3.01,2.946,2.998,366914
END,20241223,1.095,1.095,1.06,1.065,4918
ENER,20241223,4.39,4.5,4.39,4.48,3785
ENG,20241223,12.11,12.14,11.58,11.7,2326689
ENO,20241223,14.96,15.12,14.76,15.08,158914
ENRS,20241223,3.7,3.7,3.58,3.58,3096
ETC,20241223,2.88,2.92,2.78,2.92,10491
EZE,20241223,0.0895,0.0895,0.086,0.086,1454529
FACE,20241223,1.6,1.67,1.6,1.61,28417
FAE,20241223,3.36,3.44,3.36,3.43,169797
FCC,20241223,8.82,9.04,8.7,8.83,30151
FDR,20241223,23.84,23.98,23.62,23.94,113824
FER,20241223,39.8,40.14,39.34,40.06,423856
GAM,20241223,1.28,1.28,1.235,1.245,29968
GAS,20241223,23.1,23.22,23,23.12,210672
GCO,20241223,37,37,36.1,36.35,6347
GEST,20241223,2.4,2.4,2.36,2.39,894197
GGR,20241223,6,6.14,6,6.1,18855
GIGA,20241223,7.45,7.45,7.45,7.45,347
GRE,20241223,32.25,32.85,31.55,32.75,40086
GRF,20241223,9.226,9.26,9.094,9.202,1234231
GRF.P,20241223,7.055,7.165,7.02,7.1,114055
GRI,20241223,1.24,1.24,1.24,1.24,3000
GSJ,20241223,5.18,5.48,5.18,5.42,198384
HAN,20241223,0.17,0.17,0.17,0.17,17000
HLZ,20241223,1.2,1.26,1.2,1.21,46319
HOME,20241223,16.3,16.56,16.1,16.28,182977
IAG,20241223,3.694,3.706,3.623,3.627,6533386
IBE,20241223,13.03,13.13,13.005,13.08,4868940
IBG,20241223,18.55,18.55,18.2,18.4,6808
IDR,20241223,16.4,16.57,16.31,16.57,247140
IFF,20241223,0.69,0.69,0.67,0.67,5814
IMC,20241223,3.04,3.075,3.035,3.05,128263
INDDT,20241223,10440.6,10447.4,10374.4,10435.4,41140
ISUR,20241223,8.9,9.25,8.9,9.25,973
ITX,20241223,49.76,49.95,49.44,49.44,93866
IZER,20241223,9.8,9.8,9.7,9.8,2200
KOM,20241223,1.01,1.01,1.01,1.01,2163
LAB,20241223,2.04,2.2,1.94,2.08,133664
LDA,20241223,1.092,1.102,1.08,1.098,194430
LGT,20241223,6.42,6.56,6.3,6.4,3275
LIB,20241223,1.73,1.79,1.71,1.78,6947
LLN,20241223,0.972,0.996,0.94,0.96,18158
LLYC,20241223,6.45,6.6,6.2,6.2,2848
LOG,20241223,29.24,29.44,29,29.22,139029
LRE,20241223,8.1,8.21,7.96,8.16,215655
MAKS,20241223,7.8,7.95,7.8,7.9,703
MAP,20241223,2.414,2.432,2.41,2.432,1170987
MCM,20241223,12.25,12.65,12.25,12.55,23260
MDF,20241223,0.2195,0.258,0.212,0.249,1828355
MEL,20241223,7.4,7.45,7.345,7.365,166477
MFEA,20241223,2.95,2.95,2.94,2.94,1156
MIO,20241223,3.1,3.1,3.1,3.1,200
MRL,20241223,9.9,9.995,9.885,9.985,389799
MTB,20241223,1.32,1.32,1.32,1.32,148
MTS,20241223,22.25,22.31,22.04,22.12,116940
MVC,20241223,8.71,8.86,8.54,8.86,32537
NBI,20241223,4,4,4,4,500
NEA,20241223,7.78,7.78,7.38,7.4,6106
NHH,20241223,6.25,6.28,6.25,6.27,58124
NTH,20241223,1.67,1.685,1.66,1.68,30159
NXT,20241223,0.358,0.36,0.355,0.36,278653
NYE,20241223,0.007,0.0074,0.0068,0.007,21752840
OHL,20241223,0.3246,0.3278,0.315,0.3266,2559404
OLE,20241223,0.196,0.196,0.191,0.191,309527
ORY,20241223,1.542,1.542,1.504,1.522,162556
PANG,20241223,1.75,1.75,1.75,1.71,100
PAR,20241223,3.4,3.4,3.4,3.4,100
PHM,20241223,77.8,79.85,77.5,79.65,49789
PRM,20241223,9.98,9.98,9.88,9.88,1155
PRO,20241223,30,30,29.6,30,329
PRS,20241223,0.33,0.336,0.326,0.326,27633
PSG,20241223,1.684,1.726,1.684,1.72,199064
PUIG,20241223,17.45,17.62,17.21,17.575,252579
PVA,20241223,0.33,0.339,0.33,0.33,28408
R4,20241223,12.3,12.4,12.1,12.4,1708
RBT,20241223,1.76,1.76,1.76,1.76,9627
REE,20241223,16.45,16.51,16.37,16.41,504960
REN,20241223,0.71,0.716,0.656,0.674,79237
REP,20241223,11.09,11.125,11,11.115,2780657
RIO,20241223,3.42,3.42,3.24,3.34,1915
RJF,20241223,2.56,2.57,2.54,2.57,10985
RLIA,20241223,1.01,1.01,1,1,46258
ROVI,20241223,61.35,61.95,61.2,61.75,47691
RSS,20241223,1.94,1.94,1.85,1.85,12381
SAB,20241223,1.857,1.857,1.821,1.828,6407005
SAI,20241223,0.0973,0.1006,0.0963,0.0972,212548
SAN,20241223,4.3565,4.384,4.2975,4.3315,17371545
SCO,20241223,4.46,4.46,4.46,4.46,1121
SCYR,20241223,3.062,3.08,3.052,3.062,1497410
SEC,20241223,16.8,17,16.8,16.9,298
SLR,20241223,8,8.035,7.81,8.035,569850
SNG,20241223,1.99,2.06,1.89,1.95,11845
SOL,20241223,1.692,1.7,1.58,1.598,940349
SPH,20241223,0.6,0.64,0.574,0.58,58814
SQRL,20241223,1.23,1.25,1.23,1.235,5500
TEF,20241223,3.921,3.931,3.897,3.913,7977969
TLGO,20241223,3.42,3.44,3.375,3.425,70625
TRE,20241223,10.85,10.94,10.71,10.92,117025
TRG,20241223,0.491,0.508,0.488,0.4895,502629
TUB,20241223,3.265,3.335,3.235,3.325,114157
UBS,20241223,0.0026,0.0027,0.0026,0.0027,30498980
UNI,20241223,1.262,1.263,1.247,1.261,4888883
USI,20241223,4.28,4.28,4.28,4.5,11
VANA,20241223,0.0162,0.0174,0.016,0.0162,1452500
VID,20241223,92.2,92.5,91.7,92.2,9560
VIS,20241223,59.4,60.7,59.3,60.4,33147
VOC,20241223,0.61,0.634,0.61,0.62,7384
VYT,20241223,2.2,2.2,2.2,2.2,4100
YADV,20241223,11.8,11.8,11.8,11.8,200
YARP,20241223,2.88,2.88,2.88,2.88,3424
YATO,20241223,13.9,13.9,13.9,13.9,1213
YDOA,20241223,24.6,24.6,24.6,25.2,110
YENT,20241223,1.5,1.5,1.5,1.5,3400
YFID,20241223,29.2,29.2,29.2,30.6,1
YGGC,20241223,141,141,141,142,1
YGMP,20241223,66,66,66,66,517
YGOP,20241223,15.9,15.9,15.9,15.9,639
YHSP,20241223,7.1,7.1,7.1,7.1,300
YINB7,20241223,0.945,0.945,0.945,0.945,5081
YINM,20241223,13.3,13.3,13.3,13.3,200
YISC,20241223,17.1,17.1,17.1,17.1,293
YLFG,20241223,4.48,4.48,4.48,4.48,1117
YMEI,20241223,49.8,50,49.8,49.8,200
YMHRE,20241223,2.72,2.72,2.7,2.7,6985
YNUM,20241223,1.86,1.86,1.86,1.86,1000
YORE,20241223,0.97,0.97,0.97,0.97,7156
YPARK,20241223,1.58,1.58,1.58,1.58,690
YPR2,20241223,0.057,0.057,0.057,0.057,7990
YPR3,20241223,0.212,0.212,0.212,0.212,10
YQUO,20241223,1.33,1.33,1.33,1.33,4000
YTAR,20241223,60.5,60.5,60.5,59.5,83
YTRA,20241223,4.48,4.48,4.48,4.44,150
YUVS,20241223,7.1,7.1,7.1,7.1,250
YVBA,20241223,10,10,10,10,159
YVIT,20241223,14.4,14.4,14.4,14.4,6517
YVIV,20241223,1.36,1.36,1.36,1.36,3600
YZBL,20241223,0.95,0.95,0.94,0.94,10050