A3M,20251222,4.95,4.98,4.89,4.945,495391
ACS,20251222,84.9,85.25,83.9,84.65,222868
ACX,20251222,11.95,12.01,11.8,12.01,525296
ADX,20251222,1.296,1.298,1.272,1.288,231996
ADZ,20251222,4.92,4.98,4.9,4.92,1974
AEDAS,20251222,23.8,23.85,23.8,23.8,31135
AENA,20251222,23.67,23.89,23.53,23.84,1134288
AGIL,20251222,2.18,2.2,2.18,2.2,67410
AI,20251222,0.096,0.0969,0.0956,0.096,1195900
AIR,20251222,196.76,196.76,194.5,195.32,4332
ALC,20251222,6.95,7,6.95,7,3461
ALM,20251222,12.98,13,12.74,13,160609
ALNT,20251222,8.1,8.18,8.08,8.12,13622
ALQ,20251222,12.4,12.4,12.4,12.4,140
AMP,20251222,0.148,0.1486,0.1462,0.1478,10393841
AMS,20251222,62.92,63.34,62.5,62.96,295320
ANA,20251222,186.2,186.4,182.5,185.4,51981
ANE,20251222,21.76,21.76,21.38,21.7,136462
APAM,20251222,34.2,34.32,33.14,34.6,479
APG,20251222,15.2,15.2,15.2,15.2,263
ARM,20251222,7.4,7.4,7.4,7.4,31
ART,20251222,23,23,22,22.2,9459
ATRY,20251222,2.82,2.85,2.76,2.84,130721
ATSI,20251222,4.68,4.7,4.68,4.7,2664
AZK,20251222,8.62,8.62,8.5,8.6,4449
BBVA,20251222,19.785,20.03,19.73,19.78,6151769
BKT,20251222,14.225,14.23,14.09,14.135,906539
BKY,20251222,0.302,0.304,0.296,0.298,1087333
BST,20251222,0.23,0.24,0.224,0.226,389391
CABK,20251222,10.415,10.425,10.31,10.35,3668820
CAF,20251222,58,59.3,57,59.1,43900
CASH,20251222,0.626,0.628,0.62,0.628,825379
CBAV,20251222,46.6,47.6,46.3,47.4,2355
CCEP,20251222,79.9,79.9,77.8,78.1,1873
CEV,20251222,8.1,8.1,8.1,8.1,162
CIE,20251222,29.45,29.45,29.05,29.35,43731
CIRSA,20251222,14.37,14.37,14.07,14.31,44974
CITY,20251222,0.0782,0.08,0.075,0.0786,653199
CLE,20251222,0.178,0.178,0.178,0.178,18000
CLNX,20251222,26.6,26.8,26.13,26.55,1043084
CLR,20251222,5.94,6.2,5.9,6.16,38497
CMM,20251222,1.64,1.64,1.64,1.64,463
COL,20251222,5.22,5.27,5.185,5.27,1218333
COM,20251222,1.07,1.07,1,1.02,35354
COX,20251222,9.8,9.8,9.4,9.5,4148
COXE,20251222,1.28,1.28,1.28,1.28,1000
DIA,20251222,37.75,37.95,36.8,37.9,33347
DOM,20251222,3.27,3.275,3.215,3.275,250274
EAT,20251222,3.24,3.245,3.115,3.235,9473
EBRO,20251222,18.46,18.54,18.34,18.54,30079
ECR,20251222,3.42,3.435,3.42,3.43,186482
EDR,20251222,4,4,3.87,3.91,404738
EIDF,20251222,1.13,1.13,1.02,1.054,143834
ELE,20251222,30.82,30.83,30.56,30.75,556573
ELZ,20251222,0.084,0.084,0.083,0.084,46137
ENC,20251222,2.312,2.328,2.282,2.308,385871
END,20251222,3.58,3.58,3.26,3.31,34413
ENER,20251222,5.16,5.16,4.96,5.08,7409
ENG,20251222,13.1,13.145,13.02,13.145,952588
ENO,20251222,24.05,24.5,23.85,24.5,73952
ENRS,20251222,1.06,1.06,1.01,1.04,48834
ETC,20251222,3,3.03,2.75,2.77,37047
EZE,20251222,0.084,0.084,0.0825,0.0835,1541713
FACE,20251222,2.46,2.48,2.4,2.46,24484
FAE,20251222,4.975,5.13,4.935,5.09,295430
FCC,20251222,11.26,11.28,10.98,11.04,23431
FDR,20251222,23.34,23.34,23.1,23.28,142398
FER,20251222,56.5,56.58,55.96,56.3,840585
GAM,20251222,1.66,1.66,1.63,1.63,12884
GAS,20251222,24.7,25.02,24.7,25.02,864481
GCO,20251222,44.8,45.05,44.8,45,18083
GEST,20251222,2.962,3.008,2.948,2.998,279903
GGR,20251222,4.25,4.36,3.97,4.02,12220
GIGA,20251222,3.24,3.24,3.16,3.16,4521
GRE,20251222,84.3,84.8,82.2,83.9,35000
GRF,20251222,11,11.07,10.82,11.05,1230358
GRF.P,20251222,7.79,7.845,7.71,7.845,89220
GRI,20251222,1.03,1.03,1.03,1,118
GSJ,20251222,7.65,7.73,7.6,7.73,55197
HAN,20251222,0.137,0.137,0.137,0.137,9000
HBX,20251222,7.35,7.38,7.1,7.21,257012
HLZ,20251222,0.78,0.782,0.75,0.762,3667
HOME,20251222,18.24,18.42,18.12,18.36,89805
IAG,20251222,4.817,4.825,4.761,4.821,4097793
IBE,20251222,18.045,18.125,17.94,18.075,6102398
IBG,20251222,20,20.2,19.8,20.2,5616
IDR,20251222,48.42,48.42,47.4,48.22,550320
IFF,20251222,0.825,0.825,0.825,0.83,10
IMC,20251222,3.56,3.575,3.47,3.485,10818
INDDT,20251222,16257.7,16277.7,16205.5,16275.3,0
ISUR,20251222,14,14.3,14,14,7019
ITX,20251222,55.52,56.36,55.34,56.16,1383375
IZER,20251222,10.3,11,10.3,10.3,17813
KOM,20251222,0.92,0.92,0.92,0.92,217
LAB,20251222,4.6,4.7,4.6,4.66,857
LDA,20251222,1.102,1.116,1.092,1.114,353831
LGT,20251222,5.2,5.2,5.05,5.1,14029
LIB,20251222,3.02,3.1,3.02,3.08,3296
LLN,20251222,1.34,1.345,1.32,1.32,8425
LLYC,20251222,7.1,7.5,7.1,7.4,4285
LOG,20251222,29.72,29.74,29.3,29.72,164373
MAKS,20251222,8.8,9.1,8.8,9.1,4555
MAP,20251222,4.308,4.308,4.24,4.288,2690766
MCM,20251222,14.15,14.35,14.05,14.35,3677
MDF,20251222,0.1834,0.187,0.182,0.186,421159
MEL,20251222,7.79,7.945,7.72,7.94,267632
MFEA,20251222,2.916,3.15,2.916,2.952,11700
MIO,20251222,1.77,1.77,1.77,1.77,17773
MRL,20251222,12.3,12.3,12.1,12.28,516310
MTB,20251222,1.7,1.8,1.7,1.79,5107
MTS,20251222,38.53,38.53,37.67,38.35,119453
MVC,20251222,9.06,9.22,8.98,9.1,376804
NBI,20251222,2.9,2.9,2.9,2.84,300
NEA,20251222,8.9,9.04,8.86,9,6366
NTH,20251222,2.17,2.18,2.16,2.18,40364
NXT,20251222,0.822,0.83,0.798,0.818,1733510
NYE,20251222,0.0074,0.0076,0.0074,0.0074,7463760
OHL,20251222,0.3475,0.356,0.346,0.3535,5521816
OLE,20251222,0.184,0.187,0.1825,0.1845,345320
ORY,20251222,3.025,3.14,3,3.115,370512
PANG,20251222,1.68,1.71,1.68,1.71,2800
PAR,20251222,2.66,2.76,2.62,2.74,11108
PHM,20251222,75.75,76.35,74.9,76.05,18686
PRM,20251222,13.3,13.45,13.3,13.3,1733
PRO,20251222,34,34,33.2,33.4,870
PRS,20251222,0.359,0.366,0.356,0.363,41198
PSG,20251222,2.56,2.615,2.56,2.615,123659
PUIG,20251222,14.97,15.08,14.85,15.04,448168
PVA,20251222,0.279,0.28,0.277,0.278,70843
R4,20251222,18.5,18.9,18.5,18.8,678
RBT,20251222,3.04,3.04,3.04,3.04,3254
REE,20251222,14.92,15.14,14.92,15.11,832772
REN,20251222,0.7002,0.702,0.7002,0.7003,11635
REP,20251222,15.665,15.885,15.6,15.885,2282141
RIO,20251222,2.467,2.467,2.3415,2.3515,1303
RJF,20251222,2.63,2.65,2.54,2.58,70793
RLIA,20251222,0.992,1.015,0.992,1,29984
ROVI,20251222,62.25,62.75,61.65,62.6,64814
RSS,20251222,0.75,0.75,0.75,0.75,1400
SAB,20251222,3.43,3.43,3.365,3.378,13368721
SAI,20251222,0.08,0.08,0.0752,0.0796,755856
SAN,20251222,9.964,10.038,9.917,9.939,17068358
SCO,20251222,6.25,6.4,6.25,6.4,7797
SCYR,20251222,3.818,3.85,3.794,3.838,1355130
SEC,20251222,30.9,30.9,30.9,31,200
SLR,20251222,17.115,17.25,16.72,17.25,635684
SNG,20251222,2.06,2.12,1.98,2,23705
SOL,20251222,0.205,0.205,0.205,0.205,1743606
SPH,20251222,0.293,0.314,0.28,0.3,24074
SQRL,20251222,2.34,2.36,2.32,2.33,85477
TEF,20251222,3.4,3.423,3.368,3.419,17337482
TLGO,20251222,2.97,2.975,2.86,2.87,250575
TRE,20251222,27.84,27.94,27.12,27.94,92955
TRG,20251222,0.31,0.317,0.3025,0.3095,1559501
TUB,20251222,3.25,3.27,3.19,3.235,187261
UBS,20251222,0.0021,0.0022,0.0021,0.0021,19558100
UNI,20251222,2.77,2.786,2.756,2.766,2773533
USI,20251222,3.46,3.46,3.46,3.46,435
VANA,20251222,0.219,0.219,0.193,0.196,3223189
VID,20251222,87.9,89,86.9,89,23053
VIS,20251222,53.1,53.9,53.1,53.5,54389
VOC,20251222,0.672,0.678,0.636,0.67,109897
VYT,20251222,9,9.4,9,9.1,8109
YABA,20251222,1.04,1.04,1.03,1.03,5846
YADV,20251222,14.3,14.3,14.3,14.3,200
YARP,20251222,2.8,2.8,2.8,2.82,150
YATO,20251222,15.4,15.7,15.4,15.7,1816
YDOA,20251222,25.6,25.6,25.6,25.6,200
YEIS,20251222,0.88,0.88,0.88,0.89,2500
YENT,20251222,1.77,1.77,1.77,1.77,590
YEUR,20251222,31.4,31.4,31.4,31.2,180
YFID,20251222,37,37,37,35.8,136
YGCS,20251222,9.2,9.2,9.2,8.5,62
YGGC,20251222,152,152,152,147,150
YGMP,20251222,65,65,65,64.5,2
YGOP,20251222,16.9,16.9,16.9,16.9,414
YHSP,20251222,9,9,9,9,890
YINB7,20251222,0.99,0.99,0.99,0.99,5040
YINM,20251222,12.8,12.8,12.7,12.7,850
YISC,20251222,18,18,18,16.6,263
YLFG,20251222,4.22,4.22,4.22,4.22,1185
YMHRE,20251222,2.72,2.78,2.72,2.78,27925
YNUM,20251222,1.99,1.99,1.99,1.99,10060
YORE,20251222,0.96,0.96,0.95,0.95,13290
YORS,20251222,13,13,13,13,1
YPARK,20251222,1.54,1.54,1.54,1.54,3288
YPR2,20251222,0.057,0.057,0.057,0.057,7990
YQUO,20251222,1.3,1.3,1.3,1.3,687
YTAN,20251222,12.1,12.1,12.1,12.1,428
YTAR,20251222,57.5,57.5,57.5,57.5,87
YUVS,20251222,7.1,7.1,7.1,6.65,250
YVBA,20251222,10,10,10,6.2,20
YVIT,20251222,16.4,16.4,16.4,16.4,3064
YVIV,20251222,1.36,1.36,1.36,1.36,1000
YZBL,20251222,0.91,0.91,0.91,0.91,630