A3M,20240926,4.67,4.725,4.665,4.725,171705
ACS,20240926,42.22,42.4,42,42.16,297758
ACX,20240926,9.95,10.01,9.875,9.875,750099
ADX,20240926,1.754,1.796,1.736,1.786,543844
ADZ,20240926,4.8,4.8,4.79,4.8,743
AEDAS,20240926,25.05,25.95,25.05,25.95,50260
AENA,20240926,199.6,200.8,197.9,198,196560
AGIL,20240926,3.3,3.36,3.3,3.34,1030
AI,20240926,0.1184,0.1194,0.1182,0.1186,1068644
AIR,20240926,134.48,135.4,133,134.36,1795
ALB,20240926,50.6,51.5,50.3,51.5,13430
ALC,20240926,4.5,4.6,4.5,4.6,1550
ALM,20240926,8.7,8.875,8.675,8.815,151133
ALNT,20240926,8.18,8.18,7.84,8,10093
ALQ,20240926,9.2,9.2,9.2,9.2,6000
AMP,20240926,0.094,0.0995,0.0934,0.0974,2410860
AMS,20240926,66.16,66.74,65.98,66.12,616641
ANA,20240926,125.3,126.2,124.8,125.6,74512
ANE,20240926,20.8,21.2,20.8,20.8,264457
APAM,20240926,26.24,26.9,26.24,26.86,5171
APG,20240926,14.5,14.5,14.5,14.5,200
APPS,20240926,12.62,12.68,12.62,12.64,3606
ARM,20240926,8.46,8.46,8.46,8.46,1190
ART,20240926,6.5,6.8,6.5,6.75,6212
ATRY,20240926,3.18,3.22,3.18,3.18,7328
ATSI,20240926,3.46,3.52,3.46,3.52,973
AZK,20240926,6.4,6.44,6.36,6.42,12719
BAIN,20240926,3.06,3.06,3.06,3.06,500
BBVA,20240926,9.778,9.97,9.772,9.954,7919527
BKT,20240926,8.04,8.152,8.024,8.136,1611402
BKY,20240926,0.205,0.224,0.2045,0.216,4375699
BST,20240926,0.3115,0.32,0.3115,0.318,64080
CABK,20240926,5.512,5.658,5.512,5.658,10078796
CAF,20240926,35.6,36.25,35.6,36.2,26149
CASH,20240926,0.589,0.595,0.581,0.585,964864
CBAV,20240926,34.5,35.6,34.5,34.8,2109
CCEP,20240926,71.4,71.4,70.8,71.1,3163
CEV,20240926,7.8,7.8,7.8,7.8,1050
CIE,20240926,25.45,26.3,25.45,26.1,95654
CITY,20240926,0.0342,0.0368,0.034,0.0356,2802248
CLNX,20240926,36.39,36.77,36.32,36.32,976174
CLR,20240926,4.23,4.23,4.1,4.17,15334
COL,20240926,6.365,6.395,6.255,6.35,867584
COM,20240926,0.8,0.8,0.735,0.775,11128
COX,20240926,1.57,1.58,1.57,1.58,18275
DIA,20240926,0.0126,0.0128,0.0126,0.0127,5983508
DOM,20240926,2.895,2.92,2.87,2.88,118412
EAT,20240926,5.52,5.52,5.52,5.36,12
EBRO,20240926,16,16.06,15.92,15.98,71007
ECR,20240926,3.625,3.65,3.545,3.55,282789
EDR,20240926,6.5,6.6,6.5,6.6,93347
EIDF,20240926,4.74,5.24,4.5,5.18,101779
ELE,20240926,19.78,19.9,19.525,19.665,749937
ELZ,20240926,0.105,0.105,0.105,0.105,21379
ENC,20240926,2.97,2.988,2.96,2.976,263715
END,20240926,1.175,1.18,1.15,1.18,3860
ENER,20240926,4.06,4.27,4.01,4.2,41989
ENG,20240926,13.79,13.84,13.73,13.79,589519
ENO,20240926,19,19.1,18.88,19.04,15740
ENRS,20240926,3.24,3.3,3.24,3.3,607
ETC,20240926,3.01,3.02,2.97,3,1100
EZE,20240926,0.116,0.122,0.115,0.116,2734788
FACE,20240926,1.55,1.58,1.5,1.5,7389
FAE,20240926,3.64,3.7,3.64,3.675,121177
FCC,20240926,13.48,14.1,13.4,13.9,16206
FDR,20240926,22.68,23.5,22.68,23.14,275762
FER,20240926,38.76,38.92,38.64,38.76,465613
GAM,20240926,1.25,1.25,1.215,1.23,4495
GAS,20240926,23.1,23.22,23.1,23.22,291143
GCO,20240926,40,40,39.7,40,15792
GEST,20240926,2.67,2.815,2.67,2.8,879466
GGR,20240926,6.68,6.74,6.6,6.68,818
GIGA,20240926,7.2,7.2,7.05,7.15,1009
GRE,20240926,38.85,40.45,38.7,39.7,67009
GRF,20240926,9.32,10.025,9.3,9.846,2172603
GRF.P,20240926,7.77,8.12,7.72,7.915,208177
GRI,20240926,1.29,1.29,1.29,1.31,1
GSJ,20240926,4.26,4.46,4.26,4.38,77909
HAN,20240926,0.2,0.2,0.2,0.2,910
HLZ,20240926,1.065,1.065,1.06,1.06,11771
HOME,20240926,14.72,14.82,14.6,14.76,63502
IAG,20240926,2.483,2.51,2.483,2.497,12550036
IBE,20240926,13.75,13.79,13.61,13.665,8350501
IBG,20240926,17.6,17.7,17.4,17.6,3980
IDR,20240926,16.54,16.9,16.54,16.68,655238
IFF,20240926,0.625,0.63,0.625,0.625,42802
INDDT,20240926,10694.1,10758.9,10692.9,10748.9,71198
ISUR,20240926,9,9,8.6,9,591
ITX,20240926,52.68,53.42,52.56,53.22,2204881
IZER,20240926,10.15,10.15,10.1,10.15,1349
KOM,20240926,0.73,0.73,0.73,0.73,870
LAB,20240926,2.38,2.42,2.38,2.42,237
LDA,20240926,1.07,1.1,1.07,1.1,508010
LGT,20240926,7.14,7.2,7.06,7.1,4951
LIB,20240926,1.23,1.25,1.23,1.25,2800
LLN,20240926,1.065,1.095,1.05,1.075,4765
LLYC,20240926,9.6,9.6,9.6,9.75,264
LOG,20240926,27.22,27.38,27.08,27.24,126481
LRE,20240926,8.25,8.25,8.11,8.11,91470
MAKS,20240926,8.4,8.4,8.35,8.35,611
MAP,20240926,2.398,2.426,2.398,2.42,2363320
MCM,20240926,12.15,12.25,12.1,12.15,5007
MDF,20240926,0.517,0.525,0.512,0.512,9535
MEL,20240926,6.69,6.735,6.655,6.665,179003
MFEA,20240926,3.062,3.066,3.062,3.136,402
MIO,20240926,3.46,3.46,3.46,3.46,250
MRL,20240926,11.49,11.61,11.48,11.52,719422
MTB,20240926,1.34,1.34,1.29,1.34,1448
MTS,20240926,22.61,23.5,22.61,23.25,576799
MVC,20240926,8.47,8.69,8.47,8.57,35348
NBI,20240926,4.5,4.5,4.5,4.5,990
NEA,20240926,7,7.04,7,7.04,1105
NHH,20240926,4.06,4.21,4.06,4.2,42340
NTH,20240926,1.7,1.715,1.66,1.71,27447
NXT,20240926,0.297,0.301,0.297,0.299,111008
NYE,20240926,0.0106,0.0108,0.0096,0.0096,214050350
OHL,20240926,0.268,0.2724,0.266,0.268,1234449
OLE,20240926,0.223,0.225,0.218,0.22,101803
ORY,20240926,1.88,1.91,1.85,1.85,80552
PANG,20240926,1.79,1.79,1.79,1.79,300
PAR,20240926,3.16,3.4,3.16,3.4,23655
PHM,20240926,47,48.68,47,48.3,37443
PRM,20240926,10.5,10.55,10.45,10.45,5000
PRO,20240926,27.6,27.8,27.6,27.6,996
PRS,20240926,0.316,0.34,0.316,0.327,137802
PSG,20240926,1.904,1.926,1.898,1.922,420773
PUIG,20240926,19.83,20.49,19.83,20.31,499278
PVA,20240926,0.345,0.35,0.342,0.349,46353
R4,20240926,10.7,10.9,10.7,10.9,618
RBT,20240926,1.2,1.2,1.2,1.2,1243
REE,20240926,17.46,17.53,17.3,17.37,548643
REN,20240926,0.8,0.8,0.77,0.788,21048
REP,20240926,11.62,11.675,11.535,11.595,5635092
RIO,20240926,3.8,3.8,3.8,3.8,72
RJF,20240926,2.75,2.78,2.75,2.75,14607
RLIA,20240926,1.005,1.02,0.99,1,111789
ROVI,20240926,72.55,72.75,71.95,72.15,69184
RSS,20240926,3.12,3.12,3.12,3.12,2900
SAB,20240926,1.9585,2.01,1.949,2.01,22413695
SAI,20240926,0.1084,0.1098,0.1046,0.107,442578
SAN,20240926,4.56,4.648,4.5585,4.6355,24442187
SCO,20240926,4.78,4.78,4.78,4.78,1203
SCYR,20240926,3.242,3.278,3.242,3.272,1828849
SEC,20240926,15,15,15,14.8,10
SLR,20240926,11.9,12.04,11.87,11.96,604140
SNG,20240926,3,3,2.88,3,4482
SOL,20240926,1.692,1.7,1.58,1.598,940349
SPH,20240926,0.28,0.28,0.264,0.277,12794
SQRL,20240926,1.45,1.48,1.45,1.48,3043
TEF,20240926,4.438,4.444,4.384,4.408,7217882
TLGO,20240926,3.495,3.51,3.46,3.505,102551
TRE,20240926,11.9,11.97,11.7,11.81,212380
TRG,20240926,0.64,0.648,0.64,0.645,241391
TUB,20240926,3.215,3.27,3.205,3.27,292616
UBS,20240926,0.0036,0.0037,0.0035,0.0036,88938190
UNI,20240926,1.179,1.203,1.175,1.2,6152057
USI,20240926,4.98,4.98,4.98,4.98,1000
VANA,20240926,0.0328,0.0352,0.0302,0.0332,551293
VID,20240926,101.2,103.2,100.8,103.2,55457
VIS,20240926,62.7,64.4,62.7,63.9,75893
VOC,20240926,0.706,0.71,0.706,0.706,9234
VYT,20240926,2.28,2.28,2.28,2.28,2759
YADV,20240926,11.4,11.5,11.4,11.5,1000
YATO,20240926,14,14,14,14,10553
YDOA,20240926,25,25,25,25.6,120
YENT,20240926,1.72,1.72,1.72,1.72,583
YFID,20240926,30,30,30,30.6,140
YGGC,20240926,141,141,141,142,1
YGMP,20240926,66.5,66.5,66.5,66,4
YGOP,20240926,15.2,15.2,15.2,15.2,78774
YHSP,20240926,6.5,6.5,6.5,6.5,5855
YINB7,20240926,0.795,0.795,0.795,0.795,6290
YINM,20240926,12.6,12.6,12.6,12.6,397
YISC,20240926,16,16,16,16,313
YMEI,20240926,49,49,49,49.8,150
YMHRE,20240926,2.46,2.5,2.46,2.5,12388
YNUM,20240926,1.83,1.83,1.83,1.83,2000
YORE,20240926,1.05,1.05,1.05,1.05,4500
YPARK,20240926,1.57,1.57,1.57,1.57,721
YPR3,20240926,0.218,0.218,0.218,0.218,1500
YQUO,20240926,1.33,1.33,1.33,1.33,4000
YTAR,20240926,60.5,60.5,60.5,59.5,83
YTRA,20240926,4.56,4.56,4.56,4.56,1097
YUVS,20240926,7.1,7.1,7.1,7.1,250
YVBA,20240926,6.45,6.45,6.45,6.45,2416
YVIT,20240926,14.1,14.1,14.1,14.1,710