A3M,20240918,4.585,4.67,4.585,4.665,113850
ACS,20240918,41.6,41.76,41.42,41.74,307304
ACX,20240918,9.39,9.5,9.345,9.47,444142
ADX,20240918,1.848,1.848,1.8,1.81,189741
ADZ,20240918,4.83,4.83,4.82,4.82,1501
AEDAS,20240918,24.45,24.6,24.35,24.6,15169
AENA,20240918,194,196.7,193.8,196.7,148242
AGIL,20240918,3.26,3.32,3.2,3.32,5548
AI,20240918,0.1184,0.12,0.118,0.119,544292
AIR,20240918,129.46,130.3,128.7,128.8,2934
ALB,20240918,49.95,49.95,49.2,49.25,1357
ALC,20240918,4.3,4.3,4.3,4.3,1326
ALM,20240918,8.5,8.525,8.48,8.51,89482
ALNT,20240918,8.06,8.26,8,8.02,4796
ALQ,20240918,9.05,9.1,9.05,9.1,2750
AMP,20240918,0.0945,0.096,0.0935,0.0945,385986
AMS,20240918,65,65.56,64.92,65.1,491928
ANA,20240918,131.7,131.7,130.1,130.4,70687
ANE,20240918,21.66,21.72,21.42,21.6,175496
APAM,20240918,24.44,24.6,24.44,24.44,2200
APG,20240918,14.5,14.5,14.5,14.5,200
APPS,20240918,12.7,12.76,12.66,12.76,9172
ARM,20240918,8.46,8.5,8.44,8.46,103612
ART,20240918,5.9,5.9,5.9,5.9,4207
ATRY,20240918,3.15,3.18,3.07,3.14,30869
ATSI,20240918,3.64,3.64,3.56,3.56,2788
AZK,20240918,6.38,6.5,6.28,6.48,5646
BAIN,20240918,2.86,2.86,2.86,2.86,150
BBVA,20240918,9.426,9.5,9.42,9.462,6964000
BKT,20240918,7.888,7.956,7.888,7.888,1370912
BKY,20240918,0.2055,0.2055,0.2,0.2,1046833
BST,20240918,0.308,0.325,0.306,0.3065,39726
CABK,20240918,5.38,5.438,5.364,5.392,5953289
CAF,20240918,34.1,34.65,33.95,34.1,27890
CASH,20240918,0.544,0.56,0.544,0.557,184169
CBAV,20240918,35,38.9,34.8,36.9,13851
CCEP,20240918,73.2,73.3,72.5,72.4,250
CEV,20240918,6.15,6.15,6.15,6.15,160
CIE,20240918,25.65,25.8,25.6,25.75,20525
CITY,20240918,0.0444,0.0444,0.041,0.0426,2568124
CLNX,20240918,36.81,37.04,36.72,36.82,586549
CLR,20240918,3.9,3.96,3.89,3.96,19700
COL,20240918,6.35,6.425,6.32,6.38,799620
COM,20240918,0.76,0.76,0.76,0.76,84
COX,20240918,1.55,1.59,1.55,1.59,30736
DIA,20240918,0.0129,0.0129,0.0128,0.0128,3884873
DOM,20240918,2.89,2.945,2.89,2.905,107607
EAT,20240918,5.38,5.44,5.38,5.44,2761
EBRO,20240918,15.94,16.1,15.94,16.02,39937
ECR,20240918,3.745,3.75,3.735,3.735,65577
EDR,20240918,6.41,6.53,6.41,6.5,58904
EIDF,20240918,5.13,5.22,4.82,4.82,39502
ELE,20240918,20.02,20.08,19.645,19.66,788979
ELZ,20240918,0.1015,0.107,0.1015,0.102,20440
ENC,20240918,2.96,2.96,2.926,2.928,299070
END,20240918,1.18,1.18,1.15,1.15,6200
ENER,20240918,3.89,3.9,3.81,3.82,5674
ENG,20240918,14.07,14.07,13.76,13.77,1010940
ENO,20240918,18.8,18.82,18.68,18.8,24019
ENRS,20240918,3.28,3.28,3.28,3.2,451
ETC,20240918,3.03,3.03,3,3,6785
EZE,20240918,0.136,0.138,0.131,0.132,2848531
FACE,20240918,1.55,1.55,1.55,1.55,639
FAE,20240918,3.645,3.72,3.645,3.72,147335
FCC,20240918,13.6,13.76,13.48,13.76,12206
FDR,20240918,21.62,21.72,21.3,21.62,124082
FER,20240918,38.14,38.32,38.04,38.32,646641
GAM,20240918,1.21,1.21,1.21,1.21,795
GAS,20240918,23.02,23.1,22.4,22.44,458993
GCO,20240918,39.65,39.65,39.15,39.45,9638
GEST,20240918,2.61,2.64,2.595,2.625,320689
GGR,20240918,6.7,6.7,6.7,6.7,1656
GIGA,20240918,6.8,7,6.8,6.9,11039
GRE,20240918,35.05,35.05,34,34.6,14355
GRF,20240918,10.225,10.235,10.005,10.06,1079004
GRF.P,20240918,8.285,8.285,8.025,8.035,127148
GRI,20240918,1.29,1.29,1.29,1.31,1
GSJ,20240918,4.32,4.32,4.26,4.3,37168
HAN,20240918,0.216,0.216,0.216,0.216,1000
HLZ,20240918,1.115,1.145,1.11,1.115,9859
HOME,20240918,14.3,14.48,14.1,14.48,40351
IAG,20240918,2.435,2.461,2.432,2.451,8885026
IBE,20240918,13.725,13.755,13.48,13.565,9502967
IBG,20240918,17.9,17.9,17.9,17.9,740
IDR,20240918,16.46,16.46,16.22,16.22,691569
IFF,20240918,0.63,0.63,0.615,0.615,10444
INDDT,20240918,10575.4,10593.9,10563.4,10567.6,55467
ISUR,20240918,8.55,8.55,8.55,8.55,50
ITX,20240918,51.02,51.1,50.64,50.94,1424735
IZER,20240918,10.1,10.1,10.1,10.15,350
KOM,20240918,0.73,0.73,0.73,0.73,1509
LAB,20240918,3,3,2.9,2.94,1115
LDA,20240918,1.078,1.098,1.078,1.088,121984
LGT,20240918,7.1,7.14,7.1,7.12,1141
LIB,20240918,1.25,1.25,1.25,1.25,2609
LLN,20240918,1.035,1.05,1.015,1.04,11961
LLYC,20240918,9.65,9.65,9.65,9.75,30
LOG,20240918,27.84,27.96,27.64,27.68,103332
LRE,20240918,8.2,8.24,8.16,8.2,44792
MAKS,20240918,9.1,9.15,9.1,9.1,297
MAP,20240918,2.334,2.388,2.334,2.38,4288166
MCM,20240918,12.55,12.55,12.25,12.4,2388
MDF,20240918,0.528,0.534,0.521,0.522,77051
MEL,20240918,6.545,6.545,6.47,6.475,137596
MFEA,20240918,2.9,2.9,2.9,2.946,150
MIO,20240918,3.7,3.7,3.7,3.7,250
MRL,20240918,11.51,11.54,11.36,11.37,853205
MTB,20240918,1.26,1.32,1.26,1.32,4001
MTS,20240918,20.94,21.15,20.82,21.1,103668
MVC,20240918,8.6,8.66,8.6,8.64,2117
NBI,20240918,4.5,4.5,4.5,4.5,156
NEA,20240918,7.1,7.14,7.04,7.14,4828
NHH,20240918,4.095,4.145,4.08,4.09,950
NTH,20240918,1.7,1.71,1.67,1.675,34123
NXT,20240918,0.291,0.297,0.285,0.291,187666
NYE,20240918,0.0068,0.0082,0.0068,0.0082,76109640
OHL,20240918,0.3034,0.3034,0.2926,0.3016,1588258
OLE,20240918,0.217,0.218,0.217,0.217,33856
ORY,20240918,1.89,1.904,1.866,1.874,48412
PANG,20240918,1.75,1.78,1.75,1.78,1300
PAR,20240918,3.18,3.18,3.06,3.18,2306
PHM,20240918,42.58,45.44,42.58,45.26,88408
PRM,20240918,10.8,10.8,10.65,10.75,2754
PRO,20240918,24.8,24.8,24.8,24.8,26
PRS,20240918,0.344,0.344,0.336,0.336,2795
PSG,20240918,1.85,1.886,1.838,1.858,240075
PUIG,20240918,20.6,20.6,20.18,20.18,207373
PVA,20240918,0.346,0.354,0.345,0.346,51424
R4,20240918,10.8,10.9,10.6,10.8,934
RBT,20240918,1.21,1.21,1.21,1.21,500
REE,20240918,17.39,17.4,17.01,17.09,626281
REN,20240918,0.8,0.802,0.792,0.802,39262
REP,20240918,11.75,11.775,11.715,11.735,2560305
RIO,20240918,4.02,4.02,4,3.96,251
RJF,20240918,2.73,2.76,2.7,2.7,5571
RLIA,20240918,0.98,0.982,0.98,0.982,46982
ROVI,20240918,75.1,75.5,73.95,73.95,72287
RSS,20240918,2.78,2.82,2.78,2.82,1560
SAB,20240918,1.891,1.912,1.89,1.8955,12932485
SAI,20240918,0.1102,0.114,0.1098,0.112,277786
SAN,20240918,4.511,4.5455,4.5065,4.5085,16482994
SCO,20240918,5.15,5.2,5.15,5.2,1234
SCYR,20240918,3.2,3.2,3.176,3.194,882824
SEC,20240918,14.8,14.8,14.8,14.8,300
SLR,20240918,12.14,12.14,11.92,12.02,376195
SNG,20240918,3.02,3.08,3.02,3.08,3600
SOL,20240918,1.95,1.97,1.94,1.956,53873
SPH,20240918,0.35,0.35,0.334,0.34,25101
SQRL,20240918,1.54,1.54,1.48,1.5,17145
TEF,20240918,4.343,4.396,4.339,4.396,11435654
TLGO,20240918,3.465,3.48,3.43,3.465,96956
TRE,20240918,11.85,12.03,11.8,11.95,193348
TRG,20240918,0.59,0.6,0.588,0.591,136015
TUB,20240918,2.985,2.985,2.905,2.95,106067
UBS,20240918,0.0034,0.0035,0.0034,0.0035,10563850
UNI,20240918,1.159,1.168,1.154,1.163,3582373
USI,20240918,4.94,4.94,4.94,4.96,16
VANA,20240918,0.0446,0.049,0.0446,0.0472,688745
VID,20240918,98,98.7,97.5,98.7,33533
VIS,20240918,62.3,62.7,61.9,62.3,26935
VOC,20240918,0.702,0.712,0.702,0.71,3523
VYT,20240918,2.36,2.36,2.36,2.36,4300
YADV,20240918,11.3,11.3,11.3,11.3,250
YATO,20240918,13.9,13.9,13.9,13.9,661
YDOA,20240918,25,25,25,25.6,120
YENT,20240918,1.72,1.72,1.72,1.72,585
YFID,20240918,31.2,31.2,30.6,30.6,325
YGGC,20240918,141,141,141,142,1
YGMP,20240918,66.5,66.5,66.5,66,4
YGOP,20240918,15.2,15.2,15.2,15.2,656
YHSP,20240918,6.1,6.1,6.1,6.1,797
YINB7,20240918,0.795,0.795,0.795,0.795,6290
YINM,20240918,12.6,12.6,12.6,12.6,397
YISC,20240918,16,16,16,16,313
YMEI,20240918,49,49,49,49.8,150
YMHRE,20240918,2.66,2.66,2.64,2.64,3775
YORE,20240918,1.06,1.06,1.06,1.06,4718
YPARK,20240918,1.56,1.56,1.56,1.56,721
YPR3,20240918,0.218,0.218,0.218,0.218,1500
YQUO,20240918,1.33,1.33,1.33,1.33,4000
YTAR,20240918,60.5,60.5,60.5,59.5,83
YTRA,20240918,4.56,4.56,4.56,4.56,1097
YUVS,20240918,7.1,7.1,7.1,7.1,250
YVBA,20240918,6.45,6.45,6.45,6.45,2416
YVIT,20240918,14,14,14,14,11601