A3M,20240913,4.53,4.58,4.515,4.56,99141
ACS,20240913,40.62,40.96,40.6,40.76,339035
ACX,20240913,9.045,9.295,9.045,9.265,806056
ADX,20240913,1.88,1.88,1.832,1.85,60960
ADZ,20240913,4.8,4.9,4.8,4.82,4502
AEDAS,20240913,23.6,24.05,23.55,23.9,17267
AENA,20240913,189.5,191.3,189,191.1,125707
AGIL,20240913,3.34,3.42,3.34,3.42,817
AI,20240913,0.122,0.122,0.118,0.12,1726933
AIR,20240913,130.7,130.9,129.7,130.46,1930
ALB,20240913,49.75,50.5,49.35,49.85,13344
ALC,20240913,4.6,4.6,4.5,4.5,1128
ALM,20240913,8.58,8.655,8.58,8.61,50487
ALNT,20240913,8.02,8.06,8,8.06,3662
ALQ,20240913,9.2,9.2,9.1,9.1,2135
AMP,20240913,0.0936,0.0967,0.093,0.0955,894277
AMS,20240913,62.52,63.6,62.5,63.4,448447
ANA,20240913,125.8,128.2,125.8,127.7,80771
ANE,20240913,21.88,22,21.76,21.84,191490
APAM,20240913,23.68,24,23.68,23.96,5359
APG,20240913,14.5,14.5,14.5,14.5,200
APPS,20240913,12.66,12.66,12.66,12.7,434
ARM,20240913,8.44,8.5,8.44,8.5,570
ART,20240913,6.1,6.1,5.9,5.9,2781
ATRY,20240913,3.15,3.25,3.15,3.2,38941
ATSI,20240913,3.82,3.82,3.82,3.74,103
AZK,20240913,6.44,6.6,6.34,6.34,17858
BAIN,20240913,2.86,2.86,2.86,2.86,150
BBVA,20240913,9.058,9.254,9.02,9.252,7804132
BKT,20240913,7.972,8.018,7.938,7.952,1330199
BKY,20240913,0.21,0.211,0.201,0.205,522752
BST,20240913,0.322,0.3225,0.311,0.3225,8129
CABK,20240913,5.454,5.498,5.442,5.484,6181034
CAF,20240913,34,34.2,33.75,34.05,32642
CASH,20240913,0.548,0.555,0.543,0.555,420029
CBAV,20240913,32.4,32.4,31.8,32,2638
CCEP,20240913,72.6,73,72.3,72.4,732
CEV,20240913,6.15,6.15,6.15,6.15,202
CIE,20240913,25.6,26,25.6,25.9,37930
CITY,20240913,0.048,0.0506,0.0472,0.048,7001362
CLNX,20240913,36.15,36.96,36.15,36.77,717960
CLR,20240913,3.95,4.02,3.94,3.95,14511
COL,20240913,6.37,6.455,6.32,6.42,1381046
COM,20240913,0.82,0.82,0.79,0.795,1284
COX,20240913,1.57,1.57,1.56,1.56,6650
DIA,20240913,0.0129,0.0131,0.0127,0.0128,12082817
DOM,20240913,2.885,2.92,2.86,2.88,259275
EAT,20240913,5.1,5.2,5.1,5.2,6018
EBRO,20240913,16.1,16.2,16.04,16.06,22905
ECR,20240913,3.73,3.74,3.72,3.725,65831
EDR,20240913,6.85,6.86,6.52,6.55,266681
EIDF,20240913,5.52,5.53,5.04,5.39,44637
ELE,20240913,19.78,19.94,19.78,19.88,1109500
ELZ,20240913,0.108,0.108,0.1015,0.1035,93100
ENC,20240913,2.92,2.972,2.92,2.958,363319
END,20240913,1.16,1.18,1.12,1.14,44246
ENER,20240913,3.78,3.78,3.76,3.78,1368
ENG,20240913,13.84,13.93,13.75,13.78,567466
ENO,20240913,18.34,18.6,18.2,18.42,21471
ENRS,20240913,3.3,3.3,3.22,3.26,202
ETC,20240913,3.1,3.1,3.04,3.04,1864
EZE,20240913,0.143,0.146,0.141,0.142,617648
FACE,20240913,1.57,1.57,1.55,1.55,2188
FAE,20240913,3.64,3.71,3.6,3.705,84449
FCC,20240913,13.28,13.62,13.2,13.4,39342
FDR,20240913,21.08,21.34,21.08,21.3,120957
FER,20240913,37.38,38.24,37.34,37.96,1385759
GAM,20240913,1.2,1.24,1.2,1.22,12239
GAS,20240913,23,23.14,22.98,23,170688
GCO,20240913,38.9,39.35,38.75,38.9,6282
GEST,20240913,2.525,2.595,2.5,2.585,760240
GGR,20240913,6.46,6.48,6.46,6.48,2684
GIGA,20240913,6.7,7,6.7,7,2268
GRE,20240913,34.15,34.95,34.05,34.95,33128
GRF,20240913,10.055,10.245,10.005,10.24,1681670
GRF.P,20240913,8.12,8.385,8.12,8.33,124781
GRI,20240913,1.29,1.29,1.29,1.31,1
GSJ,20240913,4.49,4.57,4.4,4.47,59341
HAN,20240913,0.214,0.214,0.214,0.214,9937
HLZ,20240913,1.18,1.22,1.09,1.15,15337
HOME,20240913,14,14.34,13.92,14.12,84962
IAG,20240913,2.312,2.362,2.31,2.357,19059219
IBE,20240913,13.445,13.46,13.35,13.405,8506891
IBG,20240913,17.75,17.8,17.6,17.7,2646
IDR,20240913,16.73,16.86,16.73,16.83,234629
IFF,20240913,0.63,0.635,0.63,0.635,5000
INDDT,20240913,10452.1,10561.7,10450.4,10531.8,54702
ISUR,20240913,8.35,8.55,8.35,8.55,14166
ITX,20240913,50,50.48,49.93,50.38,1917369
IZER,20240913,10.2,10.2,10.2,10.2,200
KOM,20240913,0.76,0.76,0.76,0.76,4000
LAB,20240913,3,3.02,3,3,2337
LDA,20240913,1.09,1.104,1.078,1.09,271520
LGT,20240913,7.3,7.3,7.08,7.16,2631
LIB,20240913,1.27,1.27,1.27,1.27,1157
LLN,20240913,1.07,1.09,1.05,1.08,4158
LLYC,20240913,9.75,9.9,9.75,9.75,505
LOG,20240913,28,28.22,27.94,27.94,161100
LRE,20240913,8.2,8.34,8.2,8.29,80752
MAKS,20240913,9,9.3,9,9.1,1743
MAP,20240913,2.266,2.294,2.264,2.292,1290062
MCM,20240913,12.25,12.3,12.1,12.1,1504
MDF,20240913,0.527,0.544,0.527,0.532,67209
MEL,20240913,6.47,6.545,6.47,6.54,231511
MFEA,20240913,2.754,2.754,2.754,2.78,201
MIO,20240913,3.54,3.54,3.54,3.54,250
MRL,20240913,11.43,11.8,11.41,11.69,1307011
MTB,20240913,1.3,1.37,1.3,1.3,1643
MTS,20240913,20.26,20.59,20.13,20.51,180294
MVC,20240913,8.56,8.56,8.44,8.44,22454
NBI,20240913,4.54,4.54,4.54,4.54,100
NEA,20240913,7.04,7.06,6.92,7,4252
NHH,20240913,4.085,4.12,4.05,4.06,13877
NTH,20240913,1.72,1.72,1.675,1.685,9783
NXT,20240913,0.288,0.296,0.288,0.291,1560
NYE,20240913,0.0064,0.0064,0.006,0.006,3657700
OHL,20240913,0.288,0.288,0.266,0.275,10523078
OLE,20240913,0.218,0.22,0.217,0.219,116845
ORY,20240913,1.908,1.908,1.88,1.894,65672
PANG,20240913,1.76,1.76,1.76,1.76,1000
PAR,20240913,3.3,3.3,3.2,3.28,10851
PHM,20240913,42.12,42.7,42,42.48,20881
PRM,20240913,10.75,10.75,10.65,10.7,909
PRO,20240913,24.8,24.8,24.4,24.6,4461
PRS,20240913,0.339,0.339,0.339,0.339,818
PSG,20240913,1.79,1.81,1.78,1.81,167703
PUIG,20240913,19.85,20.33,19.85,20.2,446399
PVA,20240913,0.377,0.377,0.354,0.36,189417
R4,20240913,10.6,10.7,10.6,10.7,1364
RBT,20240913,1.21,1.21,1.21,1.21,500
REE,20240913,17.36,17.41,17.18,17.18,803559
REN,20240913,0.742,0.756,0.742,0.756,653
REP,20240913,11.855,11.945,11.825,11.855,2810304
RIO,20240913,3.88,3.98,3.78,3.8,4238
RJF,20240913,2.76,2.76,2.72,2.72,13528
RLIA,20240913,1.045,1.055,0.99,1.01,263398
ROVI,20240913,74.15,74.7,73.7,73.7,101325
RSS,20240913,2.84,2.84,2.84,2.84,200
SAB,20240913,1.836,1.877,1.8255,1.877,14705072
SAI,20240913,0.1198,0.1198,0.1076,0.11,1290629
SAN,20240913,4.3145,4.4355,4.313,4.4055,18716699
SCO,20240913,5.15,5.2,5.15,5.2,1234
SCYR,20240913,3.124,3.186,3.12,3.166,1662108
SEC,20240913,14.8,14.8,14.8,14.8,300
SLR,20240913,11.73,12.1,11.73,11.99,466895
SNG,20240913,2.98,2.98,2.9,2.94,1924
SOL,20240913,1.962,1.974,1.94,1.966,61884
SPH,20240913,0.39,0.39,0.35,0.366,8563
SQRL,20240913,1.49,1.5,1.48,1.5,13539
TEF,20240913,4.221,4.261,4.212,4.239,9471290
TLGO,20240913,3.5,3.5,3.46,3.48,87993
TRE,20240913,10.9,11.41,10.9,11.32,150169
TRG,20240913,0.572,0.592,0.572,0.579,441730
TUB,20240913,2.72,2.78,2.695,2.78,181411
UBS,20240913,0.0034,0.0035,0.0033,0.0035,20480490
UNI,20240913,1.159,1.176,1.158,1.174,3072827
USI,20240913,4.94,4.94,4.94,4.96,16
VANA,20240913,0.054,0.056,0.0514,0.0514,197200
VID,20240913,95.3,97.5,95.3,97,71385
VIS,20240913,62.2,62.2,61.3,61.3,12039
VOC,20240913,0.7,0.712,0.7,0.712,9021
VYT,20240913,2.36,2.36,2.36,2.36,4300
YADV,20240913,11.3,11.3,11.3,11.3,250
YATO,20240913,13.9,13.9,13.9,13.9,661
YDOA,20240913,25,25,25,25.6,85
YFID,20240913,33.6,33.6,33.6,33.6,260
YGGC,20240913,141,141,141,142,1
YGMP,20240913,66.5,66.5,66.5,66,4
YGOP,20240913,15.2,15.2,15.2,15.2,399
YHSP,20240913,6.05,6.05,6.05,6.05,855
YINM,20240913,12.6,12.6,12.6,12.6,397
YISC,20240913,16,16,16,16,313
YMEI,20240913,49,49,49,49.8,150
YMHRE,20240913,2.74,2.74,2.74,2.74,1825
YORE,20240913,1.06,1.06,1.06,1.06,4718
YPARK,20240913,1.55,1.55,1.55,1.55,10000
YPR3,20240913,0.218,0.218,0.218,0.218,1500
YQUO,20240913,1.33,1.33,1.33,1.33,4000
YTAR,20240913,60.5,60.5,60.5,59.5,83
YTRA,20240913,4.56,4.56,4.56,4.56,1097
YUVS,20240913,7.1,7.1,7.1,7.1,250
YVBA,20240913,6.4,6.4,6.4,6.5,153
YVIT,20240913,14,14,14,14,7092