A3M,20240911,4.55,4.57,4.495,4.5,230576
ACS,20240911,40.36,40.66,40.28,40.42,417537
ACX,20240911,9.005,9.075,8.915,8.925,470992
ADX,20240911,1.866,1.88,1.836,1.852,110117
ADZ,20240911,4.93,4.93,4.79,4.91,339
AEDAS,20240911,24.6,24.7,22.7,23.15,136775
AENA,20240911,185,188.5,185,188,204230
AGIL,20240911,3.46,3.46,3.4,3.46,415
AI,20240911,0.124,0.1258,0.1144,0.119,2185561
AIR,20240911,130.66,131.02,128.94,130.46,2641
ALB,20240911,49.5,49.8,49.45,49.6,679
ALC,20240911,4.6,4.6,4.5,4.5,3000
ALM,20240911,8.695,8.75,8.61,8.61,45561
ALNT,20240911,7.98,8,7.88,8,2203
ALQ,20240911,9,9,9,9,6800
AMP,20240911,0.094,0.0984,0.094,0.0941,1599723
AMS,20240911,62.3,62.92,62.1,62.26,299755
ANA,20240911,125.5,126.7,124.5,125.4,69330
ANE,20240911,21.88,22.14,21.62,21.92,270575
APAM,20240911,23.78,23.78,23.24,23.42,1421
APG,20240911,14.5,14.5,14.5,14.5,200
APPS,20240911,12.7,12.7,12.66,12.7,480
ARM,20240911,8.5,8.5,8.44,8.5,1276
ART,20240911,6.05,6.1,6,6.1,1350
ATRY,20240911,3.23,3.23,3.19,3.23,2743
ATSI,20240911,3.66,3.74,3.66,3.74,515
AZK,20240911,6.28,6.3,6.26,6.3,3343
BAIN,20240911,2.86,2.86,2.86,2.86,2979
BBVA,20240911,8.956,9.048,8.796,8.894,6074975
BKT,20240911,7.94,8.026,7.904,7.95,1388081
BKY,20240911,0.201,0.206,0.201,0.2015,266070
BST,20240911,0.31,0.3285,0.31,0.322,4114
CABK,20240911,5.402,5.442,5.264,5.334,7151757
CAF,20240911,33.3,33.7,33.3,33.55,23097
CASH,20240911,0.53,0.536,0.53,0.536,96700
CBAV,20240911,32,32.6,32,32.4,520
CCEP,20240911,72.3,72.5,71.3,71.5,1282
CEV,20240911,6.15,6.15,6.15,6.15,202
CIE,20240911,25.5,25.75,24.95,25.3,27549
CITY,20240911,0.0548,0.0548,0.05,0.0522,4294129
CLNX,20240911,35.94,36.12,35.44,36.12,806687
CLR,20240911,4,4.05,3.91,4,69891
COL,20240911,6.15,6.18,6.075,6.15,988095
COM,20240911,0.81,0.81,0.74,0.77,16231
COX,20240911,1.57,1.57,1.57,1.57,11546
DIA,20240911,0.0131,0.0132,0.013,0.0131,1306957
DOM,20240911,2.845,2.885,2.82,2.835,93433
EAT,20240911,5.35,5.35,5.11,5.11,8166
EBRO,20240911,16,16,15.88,15.92,35794
ECR,20240911,3.75,3.755,3.745,3.745,58389
EDR,20240911,6.7,6.72,6.65,6.65,21477
EIDF,20240911,5.74,5.75,5.64,5.69,19488
ELE,20240911,19.665,19.8,19.51,19.675,777111
ELZ,20240911,0.114,0.1145,0.114,0.1145,2400
ENC,20240911,2.89,2.924,2.89,2.9,339040
END,20240911,1.18,1.18,1.12,1.12,15900
ENER,20240911,3.77,3.78,3.75,3.75,1840
ENG,20240911,14.03,14.1,13.97,13.97,573415
ENO,20240911,17.84,18.1,17.8,18,25170
ENRS,20240911,3.3,3.32,3.22,3.26,553
ETC,20240911,3.07,3.07,3.02,3.07,567
EZE,20240911,0.14,0.149,0.14,0.143,3683701
FACE,20240911,1.57,1.57,1.55,1.55,5053
FAE,20240911,3.65,3.71,3.65,3.69,106990
FCC,20240911,13.02,13.22,13.02,13.18,26367
FDR,20240911,21.72,22.04,21.24,21.36,375005
FER,20240911,37.72,37.8,37.14,37.42,662808
GAM,20240911,1.25,1.255,1.23,1.23,18284
GAS,20240911,22.82,23.12,22.82,23,172179
GCO,20240911,38.5,38.85,38.35,38.55,8967
GEST,20240911,2.495,2.51,2.46,2.475,345791
GGR,20240911,6.42,6.42,6.36,6.36,232
GIGA,20240911,6.95,6.95,6.65,6.8,16658
GRE,20240911,33.8,34.2,33.6,34.1,26261
GRF,20240911,9.288,9.834,9.25,9.808,1661476
GRF.P,20240911,7.56,8.175,7.56,8.14,208438
GRI,20240911,1.29,1.29,1.29,1.31,1
GSJ,20240911,4.36,4.51,4.36,4.43,110158
HAN,20240911,0.22,0.22,0.22,0.22,1000
HLZ,20240911,1.21,1.21,1.18,1.185,7083
HOME,20240911,14,14,13.56,13.64,55829
IAG,20240911,2.275,2.3,2.27,2.29,10746725
IBE,20240911,13.35,13.405,13.27,13.36,5700179
IBG,20240911,17.8,17.9,17.6,17.9,1642
IDR,20240911,16.63,16.76,16.38,16.5,339387
IFF,20240911,0.635,0.635,0.635,0.635,2551
INDDT,20240911,10425.5,10469,10352.4,10389.3,52534
ISUR,20240911,8.4,8.4,8.4,8.35,204
ITX,20240911,47,48.95,46.98,48.38,2573288
IZER,20240911,10.15,10.2,10.15,10.2,3092
KOM,20240911,0.76,0.76,0.76,0.76,4000
LAB,20240911,3.1,3.1,3.1,3.1,177
LDA,20240911,1.064,1.1,1.062,1.07,141729
LGT,20240911,7.46,7.46,7.42,7.3,190
LIB,20240911,1.29,1.29,1.29,1.29,1300
LLN,20240911,1.105,1.105,1.085,1.1,3207
LLYC,20240911,9.75,9.9,9.75,9.75,505
LOG,20240911,27.72,27.96,27.62,27.7,131937
LRE,20240911,8.2,8.25,8.2,8.2,65044
MAKS,20240911,8.95,9.3,8.95,9.05,7661
MAP,20240911,2.242,2.256,2.23,2.24,702643
MCM,20240911,12.25,12.6,12.25,12.3,1519
MDF,20240911,0.536,0.536,0.52,0.533,92327
MEL,20240911,6.375,6.46,6.375,6.415,232897
MFEA,20240911,2.772,2.796,2.772,2.78,4007
MIO,20240911,3.54,3.54,3.54,3.54,250
MRL,20240911,11.52,11.55,11.28,11.36,1153836
MTB,20240911,1.3,1.3,1.28,1.3,700
MTS,20240911,19.8,20.08,19.67,19.695,159338
MVC,20240911,8.76,8.76,8.44,8.5,12156
NBI,20240911,4.54,4.54,4.54,4.54,1306
NEA,20240911,6.86,6.96,6.86,6.88,2666
NHH,20240911,4.095,4.095,4.055,4.06,1796
NTH,20240911,1.745,1.755,1.63,1.67,162420
NXT,20240911,0.291,0.295,0.291,0.293,55300
NYE,20240911,0.0064,0.0066,0.006,0.0064,18996770
OHL,20240911,0.3,0.3048,0.2902,0.291,1796606
OLE,20240911,0.217,0.221,0.217,0.22,46461
ORY,20240911,1.946,1.948,1.9,1.908,81143
PANG,20240911,1.77,1.77,1.77,1.75,100
PAR,20240911,3.3,3.3,3.16,3.3,243
PHM,20240911,42.3,42.4,41.62,42.18,33428
PRM,20240911,10.6,10.8,10.4,10.75,6345
PRO,20240911,24.6,24.8,24.6,24.8,653
PRS,20240911,0.338,0.339,0.338,0.339,2059
PSG,20240911,1.794,1.794,1.75,1.75,57216
PUIG,20240911,20.26,20.47,19.93,20,523372
PVA,20240911,0.34,0.35,0.34,0.34,52374
R4,20240911,10.9,10.9,10.6,10.7,1262
RBT,20240911,1.18,1.18,1.18,1.18,4395
REE,20240911,17.56,17.58,17.4,17.44,595283
REN,20240911,0.75,0.78,0.732,0.752,19563
REP,20240911,11.64,11.755,11.585,11.625,3941414
RIO,20240911,3.8,3.9,3.74,3.76,2111
RJF,20240911,2.74,2.75,2.73,2.74,3243
RLIA,20240911,1.12,1.15,1.04,1.1,371816
ROVI,20240911,76.45,76.45,74.6,75.1,97291
RSS,20240911,2.84,2.84,2.84,2.82,150
SAB,20240911,1.821,1.8315,1.781,1.8,14190282
SAI,20240911,0.1148,0.1148,0.111,0.113,124953
SAN,20240911,4.292,4.3265,4.2045,4.246,20597137
SCO,20240911,5.15,5.2,5.15,5.2,1234
SCYR,20240911,3.112,3.124,3.074,3.11,1491218
SEC,20240911,14.8,14.8,14.8,14.8,300
SLR,20240911,11.43,11.72,11.43,11.71,432184
SNG,20240911,2.98,3,2.98,3,1501
SOL,20240911,1.93,1.95,1.924,1.95,55975
SPH,20240911,0.39,0.39,0.39,0.39,210
SQRL,20240911,1.555,1.555,1.5,1.5,8866
TEF,20240911,4.169,4.211,4.168,4.211,8152760
TLGO,20240911,3.43,3.51,3.43,3.46,83122
TRE,20240911,10.79,10.97,10.75,10.79,118552
TRG,20240911,0.588,0.6,0.565,0.571,726174
TUB,20240911,2.72,2.75,2.675,2.72,111426
UBS,20240911,0.0034,0.0036,0.0034,0.0034,62813855
UNI,20240911,1.157,1.185,1.141,1.149,4061396
USI,20240911,4.94,4.94,4.94,4.96,16
VANA,20240911,0.056,0.0614,0.056,0.059,795500
VID,20240911,96.9,97.6,94.7,94.7,32649
VIS,20240911,62.6,62.6,61.4,61.4,23917
VOC,20240911,0.68,0.712,0.68,0.698,4644
VYT,20240911,2.36,2.36,2.36,2.36,4300
YADV,20240911,11.3,11.3,11.3,11.3,250
YATO,20240911,13.9,13.9,13.9,13.9,661
YDOA,20240911,25,25,25,25.6,85
YGGC,20240911,141,141,141,142,1
YGMP,20240911,66.5,66.5,66.5,66,4
YGOP,20240911,15.2,15.2,15.2,15.2,1
YHSP,20240911,6.05,6.05,6.05,6.05,855
YINM,20240911,12.6,12.6,12.6,12.6,397
YISC,20240911,16,16,16,16,313
YMEI,20240911,49,49,49,49.8,150
YMHRE,20240911,2.78,2.78,2.78,2.78,500
YORE,20240911,1.06,1.06,1.06,1.06,4718
YPARK,20240911,1.55,1.55,1.55,1.55,10000
YPR3,20240911,0.218,0.218,0.218,0.218,1500
YQUO,20240911,1.33,1.33,1.33,1.33,4000
YTAR,20240911,60.5,60.5,60.5,59.5,83
YTRA,20240911,4.48,4.48,4.48,4.52,42
YUVS,20240911,7.1,7.1,7.1,7.1,250
YVBA,20240911,6.4,6.4,6.4,6.5,153
YVIT,20240911,14.1,14.1,14.1,14.1,2837