A3M,20240910,4.615,4.63,4.56,4.57,146005
ACS,20240910,40.24,40.82,40.24,40.32,261445
ACX,20240910,8.95,9.015,8.91,8.975,607218
ADX,20240910,1.88,1.88,1.834,1.852,76491
ADZ,20240910,4.9,4.91,4.76,4.91,8083
AEDAS,20240910,24.55,25,24.5,24.85,32407
AENA,20240910,184.4,186.2,184.4,185.1,78875
AGIL,20240910,3.46,3.46,3.46,3.46,265
AI,20240910,0.124,0.1262,0.1234,0.1238,533296
AIR,20240910,130.4,132,129.24,130.6,4376
ALB,20240910,49.8,49.8,49.5,49.6,1942
ALC,20240910,4.6,4.6,4.6,4.6,669
ALM,20240910,8.64,8.795,8.63,8.735,148741
ALNT,20240910,8,8,7.88,7.88,4157
ALQ,20240910,8.9,8.9,8.9,8.95,115
AMP,20240910,0.0951,0.096,0.094,0.094,675150
AMS,20240910,62.54,63.12,62.22,62.54,295710
ANA,20240910,127.8,128.9,125.1,125.5,69421
ANE,20240910,22.14,22.36,21.66,21.82,359721
APAM,20240910,23.4,23.78,23,23,6466
APG,20240910,14.5,14.5,14.5,14.5,200
APPS,20240910,12.68,12.7,12.68,12.7,5766
ARM,20240910,8.5,8.5,8.5,8.44,3
ART,20240910,6.35,6.35,6.05,6.25,1952
ATRY,20240910,3.24,3.24,3.2,3.23,11166
ATSI,20240910,3.66,3.74,3.66,3.74,515
AZK,20240910,6.36,6.5,6.36,6.42,17285
BAIN,20240910,2.86,2.86,2.86,2.86,3500
BBVA,20240910,9.016,9.134,8.902,8.922,5255127
BKT,20240910,7.962,8.04,7.878,7.92,2187755
BKY,20240910,0.208,0.208,0.195,0.2,769375
BST,20240910,0.3105,0.319,0.309,0.319,17720
CABK,20240910,5.42,5.478,5.364,5.388,5237195
CAF,20240910,33.4,33.4,32.95,33.3,15038
CASH,20240910,0.535,0.54,0.529,0.54,100864
CBAV,20240910,31.9,32.9,31.7,31.8,6870
CCEP,20240910,72.5,73.7,72.5,73.1,618
CEV,20240910,6.15,6.15,6.15,6.15,202
CIE,20240910,25.85,26.05,25.25,25.5,48830
CITY,20240910,0.056,0.0566,0.0534,0.0544,1530608
CLNX,20240910,35.33,36.07,35.33,35.94,826062
CLR,20240910,4.1,4.12,4.01,4.01,3567
COL,20240910,6.045,6.16,6.035,6.145,932297
COM,20240910,0.81,0.81,0.81,0.81,895
COX,20240910,1.54,1.54,1.54,1.54,4302
DIA,20240910,0.013,0.0131,0.013,0.0131,2049040
DOM,20240910,2.925,2.925,2.82,2.835,156937
EAT,20240910,5.15,5.3,5.15,5.32,471
EBRO,20240910,15.9,16.06,15.9,15.96,15765
ECR,20240910,3.745,3.75,3.745,3.745,23461
EDR,20240910,6.79,6.79,6.55,6.65,23923
EIDF,20240910,5.7,5.8,5.59,5.71,64955
ELE,20240910,19.55,19.825,19.535,19.69,1150910
ELZ,20240910,0.1135,0.1175,0.1135,0.114,77400
ENC,20240910,2.892,2.92,2.888,2.902,285516
END,20240910,1.2,1.22,1.2,1.22,6400
ENER,20240910,3.78,3.82,3.75,3.78,1192
ENG,20240910,14.15,14.24,14.02,14.02,538438
ENO,20240910,18.2,18.2,17.74,17.86,14731
ENRS,20240910,3.3,3.32,3.22,3.26,553
ETC,20240910,3.03,3.03,3.02,3.03,2839
EZE,20240910,0.149,0.149,0.138,0.14,4579586
FACE,20240910,1.58,1.58,1.58,1.58,281
FAE,20240910,3.7,3.705,3.675,3.675,94984
FCC,20240910,13.1,13.2,13.04,13.14,17161
FDR,20240910,21.56,22.04,21.54,21.84,276998
FER,20240910,37.94,38.32,37.7,37.8,678388
GAM,20240910,1.25,1.27,1.25,1.25,3312
GAS,20240910,22.82,23.24,22.82,22.94,352345
GCO,20240910,38.7,39.1,38.6,39.1,7088
GEST,20240910,2.52,2.525,2.46,2.475,741014
GGR,20240910,6.48,6.48,6.34,6.36,1894
GIGA,20240910,6.7,7.05,6.7,7,5430
GRE,20240910,33.9,34.2,32.7,33,17612
GRF,20240910,9.306,9.414,9.154,9.228,828956
GRF.P,20240910,7.52,7.785,7.52,7.565,113249
GRI,20240910,1.29,1.29,1.29,1.31,1
GSJ,20240910,4.28,4.36,4.28,4.36,61493
HAN,20240910,0.22,0.22,0.22,0.22,1000
HLZ,20240910,1.21,1.21,1.2,1.2,10734
HOME,20240910,13.98,14.04,13.82,13.82,114399
IAG,20240910,2.25,2.286,2.243,2.278,12998948
IBE,20240910,13.32,13.465,13.31,13.34,7372000
IBG,20240910,17.6,17.8,17.5,17.65,2885
IDR,20240910,16.6,16.74,16.53,16.67,333831
IFF,20240910,0.635,0.635,0.635,0.635,2551
INDDT,20240910,10451.3,10520.6,10400.5,10425.9,47729
ISUR,20240910,8.35,8.35,8.35,8.35,1001
ITX,20240910,46.67,47.34,46.11,46.28,2242424
IZER,20240910,10.05,10.15,10.05,10.15,2308
KOM,20240910,0.76,0.76,0.76,0.76,4000
LAB,20240910,3.1,3.1,3.1,3.1,245
LDA,20240910,1.088,1.092,1.074,1.074,83277
LGT,20240910,7.46,7.46,7.3,7.3,1044
LIB,20240910,1.29,1.29,1.29,1.29,1300
LLN,20240910,1.115,1.115,1.085,1.085,2126
LLYC,20240910,9.5,9.7,9.5,9.7,1915
LOG,20240910,27.7,27.9,27.58,27.68,133485
LRE,20240910,8.1,8.3,8.1,8.3,121635
MAKS,20240910,8.55,8.85,8.55,8.85,6720
MAP,20240910,2.254,2.27,2.238,2.244,871957
MCM,20240910,12.5,12.5,12.2,12.5,3078
MDF,20240910,0.535,0.536,0.535,0.527,26275
MEL,20240910,6.44,6.52,6.375,6.4,167712
MFEA,20240910,2.796,2.898,2.796,2.898,702
MIO,20240910,3.54,3.54,3.54,3.54,250
MRL,20240910,11.49,11.66,11.45,11.53,945893
MTB,20240910,1.32,1.32,1.32,1.32,500
MTS,20240910,19.935,20.1,19.65,19.72,263223
MVC,20240910,8.4,8.48,8.37,8.48,24231
NBI,20240910,4.54,4.54,4.54,4.54,100
NEA,20240910,7.06,7.06,6.88,6.94,2527
NHH,20240910,4.07,4.095,4.05,4.095,14375
NTH,20240910,1.735,1.765,1.735,1.75,45684
NXT,20240910,0.3,0.3,0.291,0.297,27057
NYE,20240910,0.0068,0.007,0.0064,0.0064,10920600
OHL,20240910,0.3014,0.304,0.3,0.3016,977595
OLE,20240910,0.221,0.223,0.215,0.221,180356
ORY,20240910,1.874,1.96,1.872,1.912,149050
PANG,20240910,1.75,1.75,1.75,1.75,3333
PAR,20240910,3.28,3.3,3.28,3.3,1500
PHM,20240910,41.38,42.56,41.38,41.8,36003
PRM,20240910,10.85,10.85,10.7,10.75,1287
PRO,20240910,24,24.6,24,24.4,1068
PRS,20240910,0.339,0.347,0.339,0.347,1410
PSG,20240910,1.752,1.788,1.752,1.762,69198
PUIG,20240910,21.06,21.14,20.2,20.2,798208
PVA,20240910,0.35,0.35,0.34,0.34,13732
R4,20240910,10.7,10.9,10.6,10.8,1979
RBT,20240910,1.18,1.18,1.18,1.18,3000
REE,20240910,17.46,17.59,17.43,17.57,646369
REN,20240910,0.74,0.76,0.728,0.758,33858
REP,20240910,11.775,11.84,11.49,11.615,5878181
RIO,20240910,3.9,3.92,3.82,3.82,1766
RJF,20240910,2.75,2.75,2.72,2.73,3852
RLIA,20240910,1.165,1.2,1.08,1.165,467981
ROVI,20240910,81.05,82.3,76.45,76.45,299262
RSS,20240910,2.84,2.84,2.84,2.82,150
SAB,20240910,1.826,1.8495,1.8,1.806,10309788
SAI,20240910,0.1124,0.1168,0.1106,0.1138,196939
SAN,20240910,4.34,4.384,4.23,4.2465,20182343
SCO,20240910,5.2,5.3,5.2,5.3,205
SCYR,20240910,3.136,3.15,3.096,3.102,1676907
SEC,20240910,14.8,14.8,14.8,14.8,300
SLR,20240910,11.61,11.78,11.38,11.38,343676
SNG,20240910,3,3,3,3,251
SOL,20240910,1.96,1.984,1.92,1.922,91110
SPH,20240910,0.406,0.406,0.39,0.39,13518
SQRL,20240910,1.52,1.52,1.52,1.52,3396
TEF,20240910,4.192,4.21,4.165,4.178,5571294
TLGO,20240910,3.53,3.54,3.43,3.43,241177
TRE,20240910,10.71,10.9,10.58,10.71,88408
TRG,20240910,0.616,0.618,0.586,0.591,787725
TUB,20240910,2.725,2.725,2.69,2.705,133563
UBS,20240910,0.0036,0.0036,0.0034,0.0035,30178100
UNI,20240910,1.165,1.17,1.142,1.147,5259534
USI,20240910,4.94,4.94,4.94,4.96,16
VANA,20240910,0.0584,0.06,0.0566,0.0588,312070
VID,20240910,95.6,97,95.4,96.9,34145
VIS,20240910,62.3,63,62.2,62.5,27105
VOC,20240910,0.708,0.708,0.69,0.706,9431
VYT,20240910,2.36,2.36,2.36,2.36,4300
YADV,20240910,11.3,11.3,11.3,11.3,250
YATO,20240910,13.9,13.9,13.9,13.9,661
YDOA,20240910,25,25,25,25.6,85
YGGC,20240910,141,141,141,142,1
YGMP,20240910,66.5,66.5,66.5,66,4
YGOP,20240910,15.2,15.2,15.2,15.2,6890
YHSP,20240910,6.05,6.05,6,6,4878
YINM,20240910,12.6,12.6,12.6,12.6,397
YISC,20240910,16,16,16,16,313
YMEI,20240910,49,49,49,49.8,150
YMHRE,20240910,2.8,2.8,2.8,2.8,3500
YORE,20240910,1.06,1.06,1.06,1.06,4718
YPARK,20240910,1.55,1.55,1.55,1.55,10000
YPR3,20240910,0.218,0.218,0.218,0.218,1500
YQUO,20240910,1.33,1.33,1.33,1.33,4000
YTAR,20240910,60.5,60.5,60.5,59.5,83
YTRA,20240910,4.48,4.48,4.48,4.52,42
YUVS,20240910,7.1,7.1,7.1,7.1,250
YVBA,20240910,6.4,6.4,6.4,6.5,153
YVIT,20240910,14.1,14.1,14.1,14.1,2837