A3M,20241230,4.37,4.38,4.325,4.36,247278
ACS,20241230,47.8,48.28,47.78,47.92,139927
ACX,20241230,9.33,9.405,9.32,9.37,511265
ADX,20241230,1.578,1.578,1.554,1.57,168412
ADZ,20241230,4.8,4.92,4.72,4.72,21327
AEDAS,20241230,25.55,25.75,25.2,25.5,26875
AENA,20241230,198.8,199.5,197.9,199.1,73994
AGIL,20241230,3,3,2.8,2.8,21121
AI,20241230,0.0926,0.095,0.088,0.088,4596951
AIR,20241230,154.46,155.72,154.26,154.48,1616
ALB,20241230,82.7,82.9,82.7,82.9,5244
ALC,20241230,4.6,4.6,4.6,4.52,25
ALM,20241230,8.13,8.14,8.03,8.08,111613
ALNT,20241230,7.62,7.7,7.6,7.64,20328
ALQ,20241230,9.85,9.85,9.85,9.85,593
AMP,20241230,0.113,0.115,0.1102,0.114,4470821
AMS,20241230,67.92,68.28,67.4,67.58,268659
ANA,20241230,108.5,108.8,107.2,107.7,45944
ANE,20241230,17.95,17.97,17.72,17.72,211336
APAM,20241230,25.36,25.44,25.12,25.3,693
APG,20241230,18.8,18.8,18.8,18.8,1016
ARM,20241230,8.1,8.12,8.1,8.1,3025
ART,20241230,7.5,7.5,7.4,7.45,3570
ATRY,20241230,3.43,3.56,3.41,3.5,50924
ATSI,20241230,3.8,3.8,3.8,3.8,1502
AZK,20241230,6.2,6.2,6.16,6.2,2786
BAIN,20241230,2.9,2.9,2.9,2.92,78
BBVA,20241230,9.246,9.44,9.246,9.37,4311519
BKT,20241230,7.49,7.618,7.45,7.608,1343361
BKY,20241230,0.198,0.2,0.195,0.197,1183433
BST,20241230,0.275,0.282,0.27,0.27,223113
CABK,20241230,5.162,5.246,5.14,5.212,8253971
CAF,20241230,34.35,34.8,34.25,34.65,25637
CASH,20241230,0.54,0.548,0.54,0.54,151499
CBAV,20241230,30.5,32,30.5,31.2,1489
CCEP,20241230,73.1,73.6,72.8,72.3,430
CEV,20241230,7.35,7.35,7.35,7.35,250
CIE,20241230,25.4,25.5,25.1,25.4,35921
CITY,20241230,0.217,0.23,0.204,0.217,426843
CLNX,20241230,30.37,30.52,30.25,30.45,528338
CLR,20241230,4.78,4.89,4.61,4.78,63835
CMM,20241230,2.06,2.06,2.06,2.02,1
COL,20241230,5.18,5.21,5.15,5.165,627773
COM,20241230,0.66,0.7,0.66,0.66,22203
COX,20241230,9.59,9.59,9.41,9.58,1386
COXE,20241230,1.48,1.48,1.48,1.48,200
DIA,20241230,0.0164,0.0165,0.0152,0.0153,91492481
DOM,20241230,2.74,2.785,2.725,2.785,196093
EAT,20241230,4.3,4.415,4.11,4.35,7169
EBRO,20241230,15.68,15.84,15.68,15.78,27919
ECR,20241230,3.5,3.535,3.5,3.53,106156
EDR,20241230,8.26,8.38,8.2,8.38,182196
EIDF,20241230,3.395,3.395,3.11,3.15,72568
ELE,20241230,20.49,20.7,20.47,20.64,539504
ELZ,20241230,0.092,0.0988,0.092,0.0958,41126
ENC,20241230,3.058,3.102,3.054,3.1,687555
END,20241230,1.085,1.085,1.01,1.08,27100
ENER,20241230,4.48,4.56,4.45,4.5,6891
ENG,20241230,11.71,11.77,11.61,11.67,1558082
ENO,20241230,15.84,16.12,15.84,16.02,93876
ENRS,20241230,3.34,3.56,3.32,3.56,40713
ETC,20241230,2.86,2.88,2.78,2.81,14650
EZE,20241230,0.091,0.093,0.086,0.088,4531706
FACE,20241230,1.615,1.65,1.53,1.625,27401
FAE,20241230,3.405,3.47,3.405,3.455,120875
FCC,20241230,8.88,8.95,8.85,8.85,35916
FDR,20241230,23.8,23.8,23.32,23.52,172275
FER,20241230,40.6,40.72,40.48,40.66,312552
GAM,20241230,1.265,1.285,1.255,1.255,23592
GAS,20241230,23.04,23.4,23.04,23.36,182764
GCO,20241230,36,36.2,35.9,36.1,13701
GEST,20241230,2.4,2.425,2.4,2.41,717844
GGR,20241230,6,6,5.82,5.92,1210
GIGA,20241230,7.6,7.6,7.2,7.2,4169
GRE,20241230,32.4,32.4,31.5,32.2,40083
GRF,20241230,9.122,9.186,9.04,9.184,1213389
GRF.P,20241230,7.065,7.17,6.98,7.055,131316
GRI,20241230,1.24,1.24,1.24,1.24,500
GSJ,20241230,5.24,5.26,5.04,5.14,129387
HAN,20241230,0.17,0.178,0.17,0.178,176024
HLZ,20241230,1.15,1.205,1.1,1.15,41056
HOME,20241230,16.58,16.6,16.32,16.54,115300
IAG,20241230,3.607,3.662,3.604,3.66,7430308
IBE,20241230,13.18,13.3,13.145,13.215,5301438
IBG,20241230,18.25,18.25,17.6,17.65,13940
IDR,20241230,16.88,17.09,16.78,16.96,362280
IFF,20241230,0.68,0.68,0.68,0.68,9017
IMC,20241230,3.03,3.06,3.005,3.035,64722
INDDT,20241230,10509.6,10591.6,10499.5,10570.5,48509
ISUR,20241230,9.45,9.5,8.95,8.95,2953
ITX,20241230,49.59,50.36,49.51,49.64,1132138
IZER,20241230,9.76,9.82,9.52,9.74,6320
KOM,20241230,1.01,1.01,1.01,1.01,9389
LAB,20241230,2.92,3.06,2.9,3.02,42752
LDA,20241230,1.07,1.08,1.054,1.08,358562
LGT,20241230,6.2,6.42,6.08,6.24,11801
LIB,20241230,1.79,1.82,1.66,1.8,7359
LLN,20241230,0.96,1.01,0.96,0.98,37088
LLYC,20241230,6.3,6.3,5.9,6,1400
LOG,20241230,29.4,29.5,29.16,29.24,109897
LRE,20241230,8.19,8.25,8.19,8.23,60698
MAKS,20241230,7.8,7.8,7.6,7.6,3472
MAP,20241230,2.442,2.446,2.426,2.444,1327796
MCM,20241230,12.65,12.65,12.6,12.65,19290
MDF,20241230,0.248,0.248,0.231,0.231,1222204
MEL,20241230,7.315,7.41,7.305,7.35,183961
MFEA,20241230,2.84,2.92,2.84,2.918,1252
MIO,20241230,2.9,2.9,2.9,2.9,1140
MRL,20241230,10.01,10.11,10.01,10.1,429233
MTB,20241230,1.25,1.34,1.25,1.29,12737
MTS,20241230,22.1,22.33,22.01,22.1,122889
MVC,20241230,8.76,8.83,8.75,8.83,11211
NBI,20241230,4,4,4,4,550
NEA,20241230,7.58,7.76,7.56,7.6,2730
NHH,20241230,6.28,6.29,6.28,6.29,44366
NTH,20241230,1.695,1.695,1.65,1.65,63475
NXT,20241230,0.368,0.369,0.36,0.36,447976
NYE,20241230,0.0062,0.0064,0.0056,0.0058,30675910
OHL,20241230,0.41,0.4376,0.3912,0.419,15885406
OLE,20241230,0.189,0.19,0.185,0.19,1951932
ORY,20241230,1.5,1.51,1.412,1.434,617079
PANG,20241230,1.75,1.77,1.75,1.77,2500
PAR,20241230,3.3,3.4,3.22,3.36,1661
PHM,20241230,79.2,80.05,76.1,76.9,64722
PRM,20241230,9.86,10,9.6,9.66,11215
PRO,20241230,30,30,29.6,30,201
PRS,20241230,0.31,0.32,0.307,0.307,70192
PSG,20241230,1.69,1.708,1.676,1.696,275474
PUIG,20241230,17.625,18.035,17.615,17.89,238458
PVA,20241230,0.315,0.326,0.306,0.316,223936
R4,20241230,12.3,12.4,12.2,12.4,2712
RBT,20241230,1.68,1.76,1.68,1.76,1988
REE,20241230,16.38,16.44,16.36,16.42,495246
REN,20241230,0.66,0.69,0.654,0.66,83395
REP,20241230,11.285,11.51,11.24,11.485,14534
RIO,20241230,3.1,3.32,3.02,3.3,7880
RJF,20241230,2.52,2.54,2.5,2.52,62154
RLIA,20241230,1.015,1.03,1.01,1.01,37205
ROVI,20241230,62.2,62.2,61.3,61.75,54126
RSS,20241230,1.78,1.78,1.75,1.75,7040
SAB,20241230,1.861,1.8855,1.846,1.8675,8646147
SAI,20241230,0.1048,0.106,0.1,0.1,519968
SAN,20241230,4.3445,4.4145,4.3405,4.3965,19653000
SCO,20241230,4.26,4.36,4.26,4.36,1460
SCYR,20241230,3.132,3.166,3.128,3.144,1502082
SEC,20241230,17.7,17.9,17.7,17.9,256
SLR,20241230,7.96,7.965,7.755,7.805,1001817
SNG,20241230,1.98,1.99,1.9,1.98,35368
SOL,20241230,1.692,1.7,1.58,1.598,940349
SPH,20241230,0.56,0.56,0.53,0.548,25024
SQRL,20241230,1.24,1.29,1.225,1.23,24751
TEF,20241230,3.915,3.949,3.911,3.928,10092615
TLGO,20241230,3.365,3.365,3.31,3.31,238373
TRE,20241230,10.97,11.15,10.88,11.15,148295
TRG,20241230,0.489,0.4975,0.485,0.485,879165
TUB,20241230,3.3,3.34,3.255,3.295,173336
UBS,20241230,0.0025,0.0026,0.0025,0.0025,137662815
UNI,20241230,1.268,1.275,1.255,1.267,3703830
USI,20241230,4.28,4.28,4.28,4.28,250
VANA,20241230,0.0152,0.0164,0.0144,0.0162,1997580
VID,20241230,91.6,92.5,90.8,91.3,24715
VIS,20241230,60.8,61.3,60.5,60.5,38220
VOC,20241230,0.616,0.624,0.61,0.624,25388
VYT,20241230,2.24,2.24,2.16,2.16,4068
YADV,20241230,11.8,11.8,11.8,11.8,200
YARP,20241230,2.88,2.88,2.88,2.88,3424
YATO,20241230,12,12.1,12,12.1,1202
YDOA,20241230,24.6,24.6,24.6,25.2,110
YEIS,20241230,3.36,3.36,3.36,3.36,1480
YENT,20241230,1.53,1.56,1.53,1.56,6600
YFID,20241230,29.2,29.2,29.2,30.6,1
YGGC,20241230,143,143,143,142,5
YGMP,20241230,66,66,66,66,517
YGOP,20241230,15.6,15.6,15.6,15.6,4798
YHSP,20241230,7.1,7.1,7.1,7.1,300
YINB7,20241230,0.945,0.945,0.945,0.945,5081
YINM,20241230,13.1,13.1,13.1,13.3,195
YISC,20241230,17.1,17.1,17.1,17.1,293
YLFG,20241230,4.48,4.48,4.48,4.48,1117
YMEI,20241230,49,49,49,49.8,40
YMHRE,20241230,2.72,2.72,2.72,2.72,4719
YNUM,20241230,1.86,1.86,1.86,1.86,1000
YORE,20241230,0.94,0.94,0.94,0.94,12000
YPARK,20241230,1.58,1.58,1.58,1.58,690
YPR2,20241230,0.057,0.057,0.057,0.057,7990
YPR3,20241230,0.212,0.212,0.212,0.212,10
YQUO,20241230,1.33,1.33,1.33,1.33,4000
YTAR,20241230,60.5,60.5,60.5,59.5,83
YTRA,20241230,4.48,4.48,4.48,4.44,150
YUVS,20241230,7.1,7.1,7.1,7.1,250
YVBA,20241230,10,10,10,10,159
YVIT,20241230,14.4,14.4,14.4,14.4,1054
YVIV,20241230,1.36,1.36,1.36,1.36,3600
YZBL,20241230,0.95,0.95,0.94,0.94,10050