A3M,20240919,4.69,4.735,4.67,4.73,195349
ACS,20240919,41.92,42.3,41.86,41.92,391773
ACX,20240919,9.625,9.83,9.58,9.82,1270005
ADX,20240919,1.802,1.846,1.794,1.808,232558
ADZ,20240919,4.82,4.9,4.78,4.9,3638
AEDAS,20240919,24.75,24.75,24.4,24.55,11557
AENA,20240919,197.5,198.1,195.3,197.5,125920
AGIL,20240919,3.34,3.34,3.3,3.3,1746
AI,20240919,0.119,0.12,0.118,0.1186,1286654
AIR,20240919,130.9,133.46,130.22,133.34,4626
ALB,20240919,49.7,49.7,49.15,49.65,3488
ALC,20240919,4.4,4.6,4.4,4.6,1756
ALM,20240919,8.51,8.625,8.51,8.555,102176
ALNT,20240919,8.1,8.24,7.98,8,23960
ALQ,20240919,9.05,9.1,9.05,9.1,2750
AMP,20240919,0.0945,0.0959,0.094,0.0944,815249
AMS,20240919,65.6,66.14,65.24,65.72,471295
ANA,20240919,131.1,132.1,128.4,129.1,86791
ANE,20240919,21.92,22,21.16,21.24,293173
APAM,20240919,24.6,25,24.44,25,4633
APG,20240919,14.5,14.5,14.5,14.5,200
APPS,20240919,12.7,12.76,12.66,12.66,3134
ARM,20240919,8.5,8.5,8.5,8.46,128
ART,20240919,5.9,6.25,5.9,6.25,23454
ATRY,20240919,3.15,3.15,3.11,3.15,16768
ATSI,20240919,3.64,3.64,3.56,3.56,2788
AZK,20240919,6.36,6.38,6.36,6.36,8240
BAIN,20240919,3,3,3,3,444
BBVA,20240919,9.578,9.772,9.5,9.772,10953144
BKT,20240919,7.944,7.982,7.884,7.946,1402283
BKY,20240919,0.2035,0.204,0.1984,0.201,642222
BST,20240919,0.3065,0.3215,0.3,0.321,218137
CABK,20240919,5.45,5.462,5.374,5.446,7307577
CAF,20240919,34.35,34.95,34.25,34.7,36354
CASH,20240919,0.56,0.567,0.558,0.56,863742
CBAV,20240919,36.7,36.7,35,35.3,5867
CCEP,20240919,72.8,72.8,72.3,72.4,324
CEV,20240919,6.15,6.15,6.15,6.15,160
CIE,20240919,25.85,26.05,25.75,25.95,32694
CITY,20240919,0.0424,0.0428,0.0388,0.0408,3310861
CLNX,20240919,37.08,37.28,35.75,35.85,1237278
CLR,20240919,3.92,4.01,3.88,4.01,26660
COL,20240919,6.44,6.48,6.41,6.465,904458
COM,20240919,0.77,0.815,0.77,0.81,10022
COX,20240919,1.56,1.56,1.56,1.56,133059
DIA,20240919,0.0129,0.0129,0.0128,0.0128,2494877
DOM,20240919,2.905,2.99,2.905,2.94,91454
EAT,20240919,5.54,5.54,5.25,5.4,1756
EBRO,20240919,16.1,16.1,15.94,15.94,23249
ECR,20240919,3.74,3.745,3.72,3.735,22960
EDR,20240919,6.51,6.69,6.51,6.69,98705
EIDF,20240919,4.91,5.09,4.61,5.02,78340
ELE,20240919,19.75,19.75,19.235,19.31,1205458
ELZ,20240919,0.1025,0.107,0.0964,0.107,139449
ENC,20240919,2.954,3.008,2.952,3.006,641866
END,20240919,1.17,1.17,1.17,1.17,2400
ENER,20240919,3.8,3.82,3.8,3.8,10707
ENG,20240919,13.84,13.86,13.62,13.7,992053
ENO,20240919,18.9,18.98,18.76,18.84,28977
ENRS,20240919,3.26,3.28,3.2,3.28,820
ETC,20240919,3,3,2.9,3,11423
EZE,20240919,0.133,0.135,0.131,0.133,1539619
FACE,20240919,1.55,1.585,1.55,1.585,6203
FAE,20240919,3.74,3.755,3.695,3.75,180947
FCC,20240919,13.7,13.88,13.48,13.82,29852
FDR,20240919,21.98,22.78,21.96,22.66,379733
FER,20240919,38.5,38.66,38.22,38.24,629012
GAM,20240919,1.22,1.22,1.18,1.215,20000
GAS,20240919,22.58,22.58,22.08,22.26,464508
GCO,20240919,39.5,39.5,39.05,39.45,37309
GEST,20240919,2.665,2.71,2.665,2.685,550359
GGR,20240919,6.7,6.7,6.6,6.7,1170
GIGA,20240919,6.9,7.05,6.9,7,2556
GRE,20240919,35.05,35.45,34.4,35,34265
GRF,20240919,10.16,10.245,10.01,10.075,1153819
GRF.P,20240919,8.13,8.235,8,8.1,219118
GRI,20240919,1.29,1.29,1.29,1.31,1
GSJ,20240919,4.35,4.35,4.21,4.27,36984
HAN,20240919,0.216,0.216,0.216,0.216,40
HLZ,20240919,1.115,1.13,1.07,1.13,23106
HOME,20240919,14.48,14.48,14.14,14.24,61866
IAG,20240919,2.477,2.494,2.464,2.482,11520591
IBE,20240919,13.625,13.69,13.34,13.385,11752218
IBG,20240919,17.9,18,17.7,17.85,2125
IDR,20240919,16.66,16.93,16.57,16.7,567925
IFF,20240919,0.63,0.635,0.615,0.635,15514
INDDT,20240919,10642.4,10654.3,10589.9,10654.3,71394
ISUR,20240919,8.55,8.55,8.55,8.55,50
ITX,20240919,51.94,52.26,51.3,52.06,1910188
IZER,20240919,10.2,10.2,9.64,10.2,13463
KOM,20240919,0.73,0.73,0.73,0.73,1509
LAB,20240919,2.94,2.94,2.9,2.94,337
LDA,20240919,1.09,1.096,1.072,1.078,252091
LGT,20240919,7.12,7.28,7.12,7.28,1436
LIB,20240919,1.27,1.27,1.25,1.25,3300
LLN,20240919,1.02,1.12,1,1.1,48856
LLYC,20240919,9.9,9.9,9.9,9.75,58
LOG,20240919,27.86,27.88,27.64,27.78,84872
LRE,20240919,8.27,8.27,8.11,8.11,206971
MAKS,20240919,9.1,9.1,9.1,9.1,96
MAP,20240919,2.396,2.406,2.38,2.402,2653014
MCM,20240919,12.6,12.6,12,12.3,8464
MDF,20240919,0.532,0.532,0.493,0.508,135799
MEL,20240919,6.52,6.64,6.52,6.595,402427
MFEA,20240919,2.9,3.226,2.9,3.226,19212
MIO,20240919,3.7,3.7,3.7,3.7,250
MRL,20240919,11.52,11.63,11.39,11.52,792361
MTB,20240919,1.28,1.36,1.28,1.36,1913
MTS,20240919,21.45,22.04,21.44,21.85,468657
MVC,20240919,8.72,8.72,8.71,8.72,14210
NBI,20240919,4.5,4.54,4.5,4.5,460
NEA,20240919,7.14,7.14,6.96,6.96,6969
NHH,20240919,4.07,4.11,4.07,4.085,7508
NTH,20240919,1.685,1.7,1.685,1.685,13192
NXT,20240919,0.291,0.291,0.278,0.287,139538
NYE,20240919,0.0078,0.0094,0.0078,0.009,116009560
OHL,20240919,0.3002,0.3058,0.299,0.3,2015347
OLE,20240919,0.217,0.219,0.217,0.218,146341
ORY,20240919,1.862,1.89,1.86,1.872,48069
PANG,20240919,1.77,1.77,1.77,1.77,450
PAR,20240919,3.18,3.2,3.18,3.2,1300
PHM,20240919,46.2,47.94,45.62,47.52,114571
PRM,20240919,10.65,10.9,10.65,10.8,3398
PRO,20240919,24.8,27,24.8,26.2,14629
PRS,20240919,0.345,0.345,0.342,0.342,4370
PSG,20240919,1.856,1.882,1.856,1.87,123683
PUIG,20240919,20.48,20.8,20.37,20.51,293656
PVA,20240919,0.349,0.349,0.343,0.346,48223
R4,20240919,10.6,10.9,10.6,10.8,351
RBT,20240919,1.21,1.21,1.21,1.21,500
REE,20240919,17.18,17.19,16.74,16.92,1177484
REN,20240919,0.802,0.802,0.746,0.776,45515
REP,20240919,11.85,11.94,11.805,11.85,4101492
RIO,20240919,3.86,3.86,3.86,3.96,285
RJF,20240919,2.73,2.8,2.71,2.73,4297
RLIA,20240919,0.982,1,0.98,0.99,495231
ROVI,20240919,74.8,75.85,74.65,75.25,133518
RSS,20240919,2.84,2.86,2.84,2.86,1300
SAB,20240919,1.915,1.942,1.9035,1.942,17781061
SAI,20240919,0.1122,0.114,0.1054,0.1118,701656
SAN,20240919,4.5595,4.605,4.5435,4.6,28203566
SCO,20240919,5.05,5.05,5,5,1106
SCYR,20240919,3.216,3.26,3.2,3.236,2099380
SEC,20240919,15,15,15,14.8,10
SLR,20240919,12.2,12.23,12.01,12.06,498035
SNG,20240919,3.08,3.08,3,3.06,11214
SOL,20240919,1.956,1.998,1.954,1.98,130441
SPH,20240919,0.35,0.35,0.334,0.34,25101
SQRL,20240919,1.53,1.54,1.48,1.51,29012
TEF,20240919,4.4,4.422,4.308,4.338,11147064
TLGO,20240919,3.475,3.53,3.465,3.53,91791
TRE,20240919,12.1,12.54,12.09,12.49,314179
TRG,20240919,0.598,0.61,0.591,0.592,1034972
TUB,20240919,2.955,3.075,2.955,3.045,339528
UBS,20240919,0.0035,0.0041,0.0035,0.004,413887170
UNI,20240919,1.172,1.185,1.166,1.185,5465962
USI,20240919,4.94,4.94,4.94,4.96,16
VANA,20240919,0.0484,0.0504,0.0474,0.0504,100800
VID,20240919,97.4,102.2,97.4,102.2,52949
VIS,20240919,62.7,63.6,62.5,63.3,35936
VOC,20240919,0.702,0.712,0.702,0.704,10950
VYT,20240919,2.36,2.36,2.36,2.36,4300
YADV,20240919,11.4,11.5,11.4,11.5,1000
YATO,20240919,14,14,14,14,450
YDOA,20240919,25,25,25,25.6,120
YENT,20240919,1.72,1.72,1.72,1.72,585
YFID,20240919,30,30,30,30.6,140
YGGC,20240919,141,141,141,142,1
YGMP,20240919,66.5,66.5,66.5,66,4
YGOP,20240919,15.2,15.2,15.2,15.2,656
YHSP,20240919,6.15,6.2,6.15,6.2,1710
YINB7,20240919,0.795,0.795,0.795,0.795,6290
YINM,20240919,12.6,12.6,12.6,12.6,397
YISC,20240919,16,16,16,16,313
YMEI,20240919,49,49,49,49.8,150
YMHRE,20240919,2.6,2.6,2.6,2.6,1909
YORE,20240919,1.06,1.06,1.06,1.06,4718
YPARK,20240919,1.56,1.56,1.56,1.56,721
YPR3,20240919,0.218,0.218,0.218,0.218,1500
YQUO,20240919,1.33,1.33,1.33,1.33,4000
YTAR,20240919,60.5,60.5,60.5,59.5,83
YTRA,20240919,4.56,4.56,4.56,4.56,1097
YUVS,20240919,7.1,7.1,7.1,7.1,250
YVBA,20240919,6.45,6.45,6.45,6.45,2416
YVIT,20240919,14,14,14,14,11601