A3M,20240916,4.575,4.595,4.54,4.575,100187
ACS,20240916,40.7,41.18,40.56,41,266975
ACX,20240916,9.265,9.335,9.2,9.27,259918
ADX,20240916,1.836,1.86,1.814,1.83,178399
ADZ,20240916,4.82,4.89,4.82,4.82,198
AEDAS,20240916,24.05,24.4,24.05,24.3,17313
AENA,20240916,190.9,191.8,189.9,191.8,112550
AGIL,20240916,3.38,3.38,3.28,3.34,4432
AI,20240916,0.12,0.12,0.1182,0.1198,787807
AIR,20240916,129.88,130.84,129.5,129.6,2071
ALB,20240916,50.1,50.1,49.4,49.65,2077
ALC,20240916,4.4,4.4,4.4,4.4,300
ALM,20240916,8.59,8.67,8.5,8.525,95072
ALNT,20240916,8,8.2,8,8.2,10061
ALQ,20240916,9.05,9.1,9.05,9.1,2750
AMP,20240916,0.0931,0.0963,0.0925,0.0925,2720248
AMS,20240916,63.28,63.72,63.06,63.72,272648
ANA,20240916,128,130.3,127.9,129.9,90715
ANE,20240916,21.84,21.96,21.62,21.64,134222
APAM,20240916,23.88,24.1,23.88,23.9,621
APG,20240916,14.5,14.5,14.5,14.5,200
APPS,20240916,12.66,12.72,12.66,12.72,756
ARM,20240916,8.5,8.5,8.44,8.44,1065
ART,20240916,6,6,6,5.9,430
ATRY,20240916,3.2,3.2,3.15,3.18,10159
ATSI,20240916,3.64,3.64,3.56,3.56,2788
AZK,20240916,6.5,6.5,6.34,6.36,2895
BAIN,20240916,2.86,2.86,2.86,2.86,150
BBVA,20240916,9.23,9.38,9.218,9.322,4610053
BKT,20240916,7.98,7.98,7.91,7.93,1318234
BKY,20240916,0.2055,0.206,0.2015,0.2035,134403
BST,20240916,0.322,0.325,0.3215,0.325,18109
CABK,20240916,5.458,5.482,5.368,5.43,4140497
CAF,20240916,34,34,33.7,33.7,24097
CASH,20240916,0.553,0.56,0.55,0.558,231420
CBAV,20240916,31.8,33.4,31.8,32.9,9380
CCEP,20240916,73.5,74.4,73,72.4,259
CEV,20240916,6.15,6.15,6.15,6.15,160
CIE,20240916,26,26,25.35,25.45,31848
CITY,20240916,0.045,0.0456,0.0416,0.0418,6042676
CLNX,20240916,36.75,36.77,36.51,36.7,661736
CLR,20240916,3.95,4.08,3.92,4.01,14212
COL,20240916,6.4,6.465,6.38,6.43,1102568
COM,20240916,0.83,0.83,0.755,0.8,14193
COX,20240916,1.59,1.59,1.59,1.59,5128
DIA,20240916,0.0129,0.0131,0.0127,0.0128,12360055
DOM,20240916,2.915,2.915,2.85,2.875,83251
EAT,20240916,5.26,5.28,5.26,5.27,4351
EBRO,20240916,16.08,16.12,16.04,16.08,17346
ECR,20240916,3.725,3.75,3.72,3.74,70328
EDR,20240916,6.56,6.56,6.38,6.49,106370
EIDF,20240916,5.48,5.51,5.26,5.29,15009
ELE,20240916,19.905,19.97,19.76,19.835,782747
ELZ,20240916,0.106,0.1065,0.1035,0.1035,9000
ENC,20240916,2.94,2.96,2.912,2.924,329122
END,20240916,1.15,1.15,1.15,1.15,4700
ENER,20240916,3.75,3.86,3.75,3.85,20958
ENG,20240916,13.81,14.1,13.74,14.08,910533
ENO,20240916,18.24,18.5,18.24,18.5,26674
ENRS,20240916,3.28,3.28,3.12,3.2,4803
ETC,20240916,3.04,3.06,3.02,3.06,1670
EZE,20240916,0.142,0.146,0.142,0.143,935663
FACE,20240916,1.55,1.57,1.55,1.55,3070
FAE,20240916,3.685,3.745,3.685,3.735,195099
FCC,20240916,13.2,13.6,13.2,13.48,15934
FDR,20240916,21.28,21.3,21.08,21.24,87470
FER,20240916,37.9,38.04,37.64,37.78,786071
GAM,20240916,1.265,1.265,1.205,1.205,1159
GAS,20240916,23,23.12,22.98,22.98,177523
GCO,20240916,38.85,39.5,38.5,39.35,11638
GEST,20240916,2.59,2.59,2.52,2.535,436814
GGR,20240916,6.56,6.58,6.54,6.58,2101
GIGA,20240916,7,7.05,6.9,7.05,2674
GRE,20240916,35,35.5,34.25,34.6,39286
GRF,20240916,10.24,10.3,10.04,10.1,859962
GRF.P,20240916,8.385,8.4,8.19,8.26,179642
GRI,20240916,1.29,1.29,1.29,1.31,1
GSJ,20240916,4.41,4.46,4.38,4.38,18393
HAN,20240916,0.214,0.214,0.214,0.214,9937
HLZ,20240916,1.175,1.265,1.16,1.17,29764
HOME,20240916,14.2,14.26,13.92,14,62964
IAG,20240916,2.354,2.38,2.345,2.371,5506549
IBE,20240916,13.44,13.55,13.42,13.52,4758838
IBG,20240916,18,18,17.6,17.8,1837
IDR,20240916,16.78,16.78,16.44,16.59,300029
IFF,20240916,0.635,0.635,0.635,0.635,1000
INDDT,20240916,10513,10564,10504.1,10556.6,52361
ISUR,20240916,8.55,8.55,8.55,8.55,230
ITX,20240916,50.16,50.66,50.12,50.38,1062054
IZER,20240916,10.2,10.2,10,10.15,3036
KOM,20240916,0.76,0.76,0.76,0.76,4000
LAB,20240916,3,3,2.9,2.9,1892
LDA,20240916,1.078,1.094,1.078,1.088,107483
LGT,20240916,7.24,7.24,7.24,7.24,763
LIB,20240916,1.25,1.25,1.25,1.25,2000
LLN,20240916,1.07,1.07,1.005,1.035,28472
LLYC,20240916,9.85,9.85,9.75,9.75,1132
LOG,20240916,27.82,28.04,27.68,27.94,115121
LRE,20240916,8.21,8.26,8.2,8.2,35059
MAKS,20240916,9.15,9.15,9.15,9.1,250
MAP,20240916,2.288,2.304,2.272,2.304,1668175
MCM,20240916,12.5,12.5,12.05,12.05,1398
MDF,20240916,0.529,0.54,0.529,0.537,30715
MEL,20240916,6.515,6.515,6.405,6.485,310358
MFEA,20240916,2.752,2.99,2.752,2.99,6072
MIO,20240916,3.7,3.7,3.7,3.7,250
MRL,20240916,11.74,11.81,11.71,11.81,1488666
MTB,20240916,1.3,1.3,1.3,1.3,660
MTS,20240916,20.49,20.6,20.36,20.51,65628
MVC,20240916,8.56,8.71,8.45,8.62,20292
NBI,20240916,4.54,4.54,4.5,4.5,3165
NEA,20240916,7.04,7.1,7.04,7.1,9491
NHH,20240916,4.055,4.15,4.055,4.135,21654
NTH,20240916,1.69,1.72,1.67,1.72,20246
NXT,20240916,0.297,0.297,0.293,0.295,98207
NYE,20240916,0.0062,0.0064,0.006,0.0064,1280290
OHL,20240916,0.273,0.305,0.2702,0.2902,4832227
OLE,20240916,0.219,0.219,0.216,0.216,137825
ORY,20240916,1.882,1.94,1.88,1.88,70797
PANG,20240916,1.78,1.78,1.78,1.78,690
PAR,20240916,3.2,3.2,3.2,3.2,520
PHM,20240916,42.52,42.66,41.66,42,23328
PRM,20240916,10.8,10.85,10.7,10.75,2151
PRO,20240916,24.8,24.8,24.6,24.8,507
PRS,20240916,0.334,0.334,0.332,0.332,16496
PSG,20240916,1.82,1.82,1.804,1.812,87290
PUIG,20240916,20.4,20.58,20.21,20.37,340433
PVA,20240916,0.35,0.357,0.346,0.354,61193
R4,20240916,10.8,10.8,10.6,10.8,2390
RBT,20240916,1.21,1.21,1.21,1.21,500
REE,20240916,17.19,17.45,17.19,17.39,548668
REN,20240916,0.758,0.766,0.75,0.766,2570
REP,20240916,11.665,11.765,11.605,11.735,4019295
RIO,20240916,4,4,3.8,3.96,835
RJF,20240916,2.74,2.74,2.71,2.71,12838
RLIA,20240916,1.02,1.02,0.99,0.994,50175
ROVI,20240916,74.2,76.85,74.05,74.95,178729
RSS,20240916,2.84,2.84,2.84,2.84,200
SAB,20240916,1.887,1.899,1.87,1.891,16764968
SAI,20240916,0.1098,0.111,0.109,0.11,224578
SAN,20240916,4.389,4.4675,4.38,4.4405,13408138
SCO,20240916,5.15,5.2,5.15,5.2,1234
SCYR,20240916,3.16,3.176,3.144,3.154,1108914
SEC,20240916,14.8,14.8,14.8,14.8,300
SLR,20240916,12.02,12.19,11.93,11.93,391439
SNG,20240916,2.98,2.98,2.9,2.94,1924
SOL,20240916,1.952,2.015,1.93,1.93,199260
SPH,20240916,0.366,0.366,0.361,0.361,3152
SQRL,20240916,1.48,1.5,1.475,1.475,26692
TEF,20240916,4.234,4.311,4.22,4.307,8635275
TLGO,20240916,3.455,3.48,3.43,3.475,96751
TRE,20240916,11.35,11.72,11.3,11.65,135694
TRG,20240916,0.584,0.596,0.584,0.591,166641
TUB,20240916,2.8,2.89,2.795,2.89,179783
UBS,20240916,0.0034,0.0035,0.0034,0.0034,23717090
UNI,20240916,1.17,1.171,1.151,1.152,4577858
USI,20240916,4.94,4.94,4.94,4.96,16
VANA,20240916,0.0514,0.0514,0.047,0.05,361297
VID,20240916,96.5,97.1,96.1,97.1,25164
VIS,20240916,61.1,63,61.1,62.9,39811
VOC,20240916,0.7,0.712,0.7,0.712,378
VYT,20240916,2.36,2.36,2.36,2.36,4300
YADV,20240916,11.3,11.3,11.3,11.3,250
YATO,20240916,13.9,13.9,13.9,13.9,661
YDOA,20240916,25,25,25,25.6,120
YENT,20240916,1.72,1.72,1.72,1.72,585
YFID,20240916,32.4,32.4,31.8,31.8,271
YGGC,20240916,141,141,141,142,1
YGMP,20240916,66.5,66.5,66.5,66,4
YGOP,20240916,15.2,15.2,15.2,15.2,399
YHSP,20240916,6.1,6.1,6.1,6.1,819
YINM,20240916,12.6,12.6,12.6,12.6,397
YISC,20240916,16,16,16,16,313
YMEI,20240916,49,49,49,49.8,150
YMHRE,20240916,2.74,2.74,2.7,2.7,1875
YORE,20240916,1.06,1.06,1.06,1.06,4718
YPARK,20240916,1.55,1.55,1.55,1.55,10000
YPR3,20240916,0.218,0.218,0.218,0.218,1500
YQUO,20240916,1.33,1.33,1.33,1.33,4000
YTAR,20240916,60.5,60.5,60.5,59.5,83
YTRA,20240916,4.56,4.56,4.56,4.56,1097
YUVS,20240916,7.1,7.1,7.1,7.1,250
YVBA,20240916,6.4,6.4,6.4,6.5,153
YVIT,20240916,14,14,14,14,3771