A3M,20240917,4.59,4.64,4.57,4.62,126388
ACS,20240917,41.2,41.72,41.1,41.7,325495
ACX,20240917,9.265,9.4,9.265,9.37,540109
ADX,20240917,1.81,1.842,1.8,1.83,136126
ADZ,20240917,4.79,4.9,4.79,4.9,1570
AEDAS,20240917,24.25,24.6,24.2,24.55,25512
AENA,20240917,192,195,191.7,194.3,125518
AGIL,20240917,3.32,3.34,3.24,3.26,8368
AI,20240917,0.1188,0.12,0.118,0.1192,1220587
AIR,20240917,130,130.92,128.9,129.32,2201
ALB,20240917,49.65,49.65,49.15,49.3,4339
ALC,20240917,4.3,4.3,4.2,4.2,754
ALM,20240917,8.505,8.6,8.5,8.5,83917
ALNT,20240917,8.2,8.28,8.02,8.12,6695
ALQ,20240917,9.05,9.1,9.05,9.1,2750
AMP,20240917,0.0928,0.0949,0.0928,0.0945,882154
AMS,20240917,63.7,65.24,63.7,65.18,411271
ANA,20240917,130,132.3,130,131.9,74602
ANE,20240917,21.88,21.92,21.56,21.66,202645
APAM,20240917,24.26,24.36,24.14,24.34,2252
APG,20240917,14.5,14.5,14.5,14.5,200
APPS,20240917,12.72,12.76,12.66,12.66,8742
ARM,20240917,8.5,8.5,8.42,8.46,64562
ART,20240917,5.95,6,5.95,5.95,599
ATRY,20240917,3.18,3.2,3.16,3.18,17805
ATSI,20240917,3.64,3.64,3.56,3.56,2788
AZK,20240917,6.34,6.4,6.3,6.3,1623
BAIN,20240917,2.86,2.86,2.86,2.86,150
BBVA,20240917,9.354,9.49,9.352,9.41,6885830
BKT,20240917,7.962,7.99,7.888,7.888,2578011
BKY,20240917,0.205,0.205,0.202,0.204,302755
BST,20240917,0.3285,0.329,0.31,0.312,88629
CABK,20240917,5.448,5.468,5.38,5.38,9801682
CAF,20240917,33.6,34.15,33.6,34.1,10954
CASH,20240917,0.54,0.557,0.54,0.554,199937
CBAV,20240917,33.4,34,33.2,34,5230
CCEP,20240917,73.9,73.9,73.1,72.4,283
CEV,20240917,6.15,6.15,6.15,6.15,160
CIE,20240917,25.55,25.75,25.45,25.65,29195
CITY,20240917,0.0426,0.0462,0.0422,0.0428,7349685
CLNX,20240917,36.89,37.26,36.74,36.87,998914
CLR,20240917,3.96,4,3.9,3.9,18178
COL,20240917,6.45,6.47,6.355,6.365,947195
COM,20240917,0.785,0.785,0.76,0.76,4411
COX,20240917,1.59,1.59,1.59,1.59,176
DIA,20240917,0.0128,0.0129,0.0128,0.0129,3588764
DOM,20240917,2.91,2.93,2.865,2.905,169763
EAT,20240917,5.12,5.35,5.12,5.34,4411
EBRO,20240917,16.14,16.14,15.96,16,53775
ECR,20240917,3.735,3.75,3.735,3.74,28900
EDR,20240917,6.45,6.6,6.45,6.49,105085
EIDF,20240917,5.51,5.51,5.08,5.13,45834
ELE,20240917,19.915,20.09,19.82,19.985,1132229
ELZ,20240917,0.106,0.1065,0.1035,0.1035,9000
ENC,20240917,2.94,2.968,2.924,2.954,423207
END,20240917,1.175,1.18,1.17,1.18,5802
ENER,20240917,3.76,3.9,3.76,3.88,15139
ENG,20240917,14.08,14.14,14,14.08,767863
ENO,20240917,18.8,18.8,18.5,18.6,17876
ENRS,20240917,3.28,3.28,3.28,3.2,351
ETC,20240917,3.04,3.05,3.02,3.05,3012
EZE,20240917,0.143,0.144,0.132,0.136,3639150
FACE,20240917,1.55,1.57,1.55,1.55,4029
FAE,20240917,3.74,3.74,3.665,3.67,180827
FCC,20240917,13.4,13.72,13.4,13.7,28995
FDR,20240917,21.34,21.8,21.22,21.7,134398
FER,20240917,37.88,38.48,37.84,38.48,703283
GAM,20240917,1.205,1.24,1.205,1.24,953
GAS,20240917,23.12,23.22,22.94,23,329479
GCO,20240917,39.5,39.7,39.1,39.5,9067
GEST,20240917,2.525,2.62,2.525,2.61,419427
GGR,20240917,6.6,6.7,6.5,6.7,2330
GIGA,20240917,6.8,6.9,6.8,6.9,2733
GRE,20240917,34.55,34.9,34.45,34.5,16018
GRF,20240917,10.12,10.345,10.1,10.265,1267793
GRF.P,20240917,8.26,8.41,8.205,8.275,207993
GRI,20240917,1.29,1.29,1.29,1.31,1
GSJ,20240917,4.42,4.42,4.3,4.34,34780
HAN,20240917,0.216,0.216,0.216,0.216,1000
HLZ,20240917,1.2,1.2,1.11,1.12,20563
HOME,20240917,14.08,14.38,14,14.18,43789
IAG,20240917,2.376,2.457,2.376,2.44,18466241
IBE,20240917,13.635,13.795,13.595,13.715,8706926
IBG,20240917,17.8,17.95,17.75,17.8,2357
IDR,20240917,16.65,16.84,16.53,16.53,475302
IFF,20240917,0.615,0.615,0.615,0.615,2000
INDDT,20240917,10577.5,10623.6,10574.3,10576.1,65246
ISUR,20240917,8.55,8.55,8.55,8.55,50
ITX,20240917,50.54,51.36,50.42,51.04,1464385
IZER,20240917,10.15,10.15,10.1,10.15,290
KOM,20240917,0.76,0.76,0.76,0.76,50
LAB,20240917,2.86,3,2.86,3,1411
LDA,20240917,1.08,1.09,1.078,1.08,107441
LGT,20240917,7.24,7.24,7.02,7.02,1787
LIB,20240917,1.25,1.25,1.25,1.25,5000
LLN,20240917,1.035,1.07,1.035,1.06,4386
LLYC,20240917,9.65,9.65,9.65,9.75,30
LOG,20240917,28.02,28.14,27.9,27.9,107155
LRE,20240917,8.25,8.26,8.1,8.15,64696
MAKS,20240917,9.15,9.15,9.15,9.1,250
MAP,20240917,2.306,2.342,2.304,2.328,2007366
MCM,20240917,12.45,12.5,12,12.5,4040
MDF,20240917,0.53,0.53,0.52,0.528,126302
MEL,20240917,6.485,6.56,6.48,6.52,173496
MFEA,20240917,2.766,2.946,2.766,2.946,5100
MIO,20240917,3.7,3.7,3.7,3.7,250
MRL,20240917,11.82,11.88,11.54,11.56,1058786
MTB,20240917,1.26,1.32,1.26,1.32,4001
MTS,20240917,20.59,21.06,20.57,20.96,176093
MVC,20240917,8.69,8.72,8.6,8.64,6136
NBI,20240917,4.54,4.54,4.54,4.5,20
NEA,20240917,6.94,7.12,6.94,7.12,3416
NHH,20240917,4.135,4.145,4.075,4.11,14040
NTH,20240917,1.695,1.715,1.68,1.715,73739
NXT,20240917,0.297,0.297,0.291,0.293,47625
NYE,20240917,0.0064,0.0068,0.0064,0.0066,12512330
OHL,20240917,0.29,0.3022,0.277,0.2984,4543612
OLE,20240917,0.218,0.221,0.217,0.218,80770
ORY,20240917,1.898,1.91,1.87,1.898,46355
PANG,20240917,1.75,1.78,1.75,1.78,1300
PAR,20240917,3.18,3.18,3.06,3.18,2306
PHM,20240917,41.92,42.98,41.82,42.84,46892
PRM,20240917,10.85,10.85,10.7,10.8,3810
PRO,20240917,24.6,24.8,24.6,24.8,225
PRS,20240917,0.333,0.345,0.33,0.344,59835
PSG,20240917,1.794,1.84,1.794,1.84,355620
PUIG,20240917,20.4,20.59,20.35,20.44,295793
PVA,20240917,0.355,0.357,0.348,0.348,60674
R4,20240917,10.6,10.8,10.6,10.7,6797
RBT,20240917,1.21,1.21,1.21,1.21,500
REE,20240917,17.42,17.51,17.28,17.36,643780
REN,20240917,0.768,0.802,0.75,0.8,65493
REP,20240917,11.75,11.825,11.71,11.72,3793667
RIO,20240917,3.8,4.02,3.8,3.96,375
RJF,20240917,2.71,2.76,2.67,2.73,28562
RLIA,20240917,0.99,1,0.98,0.98,106070
ROVI,20240917,74.65,75.85,73.7,74,86919
RSS,20240917,2.76,2.76,2.76,2.76,2016
SAB,20240917,1.896,1.915,1.8865,1.8865,16161683
SAI,20240917,0.1098,0.1128,0.1086,0.1128,587235
SAN,20240917,4.45,4.5375,4.45,4.511,25019259
SCO,20240917,5.15,5.2,5.15,5.2,1234
SCYR,20240917,3.158,3.196,3.154,3.186,1007519
SEC,20240917,14.8,14.8,14.8,14.8,300
SLR,20240917,11.99,12.12,11.97,12.06,368536
SNG,20240917,2.98,3.04,2.98,3.02,16700
SOL,20240917,1.95,1.966,1.93,1.96,61075
SPH,20240917,0.366,0.366,0.361,0.361,3152
SQRL,20240917,1.485,1.485,1.485,1.475,30
TEF,20240917,4.312,4.378,4.31,4.341,12497465
TLGO,20240917,3.49,3.49,3.44,3.46,45648
TRE,20240917,11.78,11.79,11.48,11.64,129498
TRG,20240917,0.584,0.596,0.584,0.589,274156
TUB,20240917,2.895,2.995,2.895,2.98,337272
UBS,20240917,0.0034,0.0035,0.0034,0.0034,11016435
UNI,20240917,1.155,1.168,1.152,1.157,4542329
USI,20240917,4.94,4.94,4.94,4.96,16
VANA,20240917,0.0482,0.05,0.0474,0.0474,501992
VID,20240917,97.4,98,97,98,36683
VIS,20240917,62.6,63,62.3,62.3,28585
VOC,20240917,0.686,0.712,0.686,0.708,2699
VYT,20240917,2.36,2.36,2.36,2.36,4300
YADV,20240917,11.3,11.3,11.3,11.3,250
YATO,20240917,13.9,13.9,13.9,13.9,661
YDOA,20240917,25,25,25,25.6,120
YENT,20240917,1.72,1.72,1.72,1.72,585
YFID,20240917,31.2,31.2,30.6,30.6,325
YGGC,20240917,141,141,141,142,1
YGMP,20240917,66.5,66.5,66.5,66,4
YGOP,20240917,15.2,15.2,15.2,15.2,656
YHSP,20240917,6.1,6.1,6.1,6.1,819
YINB7,20240917,0.78,0.78,0.78,0.78,6411
YINM,20240917,12.6,12.6,12.6,12.6,397
YISC,20240917,16,16,16,16,313
YMEI,20240917,49,49,49,49.8,150
YMHRE,20240917,2.7,2.7,2.68,2.68,2066
YORE,20240917,1.06,1.06,1.06,1.06,4718
YPARK,20240917,1.55,1.55,1.55,1.55,10000
YPR3,20240917,0.218,0.218,0.218,0.218,1500
YQUO,20240917,1.33,1.33,1.33,1.33,4000
YTAR,20240917,60.5,60.5,60.5,59.5,83
YTRA,20240917,4.56,4.56,4.56,4.56,1097
YUVS,20240917,7.1,7.1,7.1,7.1,250
YVBA,20240917,6.4,6.4,6.4,6.5,153
YVIT,20240917,14,14,14,14,11601