A3M,20240920,4.75,4.8,4.67,4.695,587886
ACS,20240920,41.9,42.06,41.36,41.56,2267672
ACX,20240920,9.83,9.83,9.65,9.65,678493
ADX,20240920,1.82,1.82,1.796,1.804,233822
ADZ,20240920,4.8,4.9,4.8,4.9,76
AEDAS,20240920,24.65,24.75,24.35,24.5,11202
AENA,20240920,197,198.3,195.7,197.6,733940
AGIL,20240920,3.32,3.36,3.32,3.36,3016
AI,20240920,0.1184,0.12,0.1178,0.1178,1702436
AIR,20240920,133.88,133.88,130.9,130.94,12654
ALB,20240920,49.3,49.5,49.25,49.25,2427
ALC,20240920,4.5,4.5,4.4,4.4,1392
ALM,20240920,8.51,8.575,8.38,8.39,232988
ALNT,20240920,8,8.08,7.68,7.72,46302
ALQ,20240920,9.1,9.1,9.1,9.1,135
AMP,20240920,0.0967,0.097,0.0949,0.096,2171124
AMS,20240920,65.56,65.64,64.9,65.12,978273
ANA,20240920,128.8,128.8,124.9,125,166023
ANE,20240920,21.12,21.12,20.38,20.38,487132
APAM,20240920,24.66,24.9,24.58,24.64,602
APG,20240920,14.5,14.5,14.5,14.5,200
APPS,20240920,12.66,12.76,12.4,12.4,61270
ARM,20240920,8.5,8.5,8.5,8.46,128
ART,20240920,6.5,6.5,6.25,6.25,3288
ATRY,20240920,3.15,3.15,3.05,3.09,24836
ATSI,20240920,3.64,3.64,3.56,3.56,2788
AZK,20240920,6.36,6.42,6.34,6.36,1872
BAIN,20240920,3.06,3.06,3.06,3.06,1000
BBVA,20240920,9.77,9.872,9.72,9.74,18470328
BKT,20240920,7.954,8.046,7.882,7.888,5459368
BKY,20240920,0.202,0.202,0.2,0.2005,290597
BST,20240920,0.313,0.326,0.307,0.315,229168
CABK,20240920,5.452,5.528,5.44,5.514,29156128
CAF,20240920,34.8,35.1,34.6,34.6,26480
CASH,20240920,0.561,0.566,0.54,0.541,1379542
CBAV,20240920,35.9,35.9,34.5,35,2496
CCEP,20240920,72.9,72.9,72.3,72.7,1303
CEV,20240920,6.15,6.15,6.15,6.15,398
CIE,20240920,25.9,25.9,25.45,25.6,38579
CITY,20240920,0.0408,0.0428,0.04,0.0418,3547882
CLNX,20240920,35.99,36.35,35.75,35.78,1686887
CLR,20240920,3.98,3.98,3.9,3.95,28418
COL,20240920,6.46,6.54,6.345,6.345,6866984
COM,20240920,0.815,0.815,0.815,0.815,890
COX,20240920,1.56,1.57,1.56,1.57,70205
DIA,20240920,0.0128,0.0129,0.0126,0.0126,17078993
DOM,20240920,2.945,2.95,2.88,2.88,128817
EAT,20240920,5.4,5.4,5.4,5.4,610
EBRO,20240920,16,16.04,15.88,16,65127
ECR,20240920,3.725,3.73,3.7,3.7,31795
EDR,20240920,6.61,6.69,6.57,6.62,119165
EIDF,20240920,5.02,5.07,4.93,5.07,24563
ELE,20240920,19.245,19.45,19.2,19.38,2007318
ELZ,20240920,0.1045,0.124,0.1045,0.117,220730
ENC,20240920,3,3.01,2.92,2.928,520644
END,20240920,1.17,1.17,1.17,1.17,300
ENER,20240920,3.75,3.87,3.75,3.75,4003
ENG,20240920,13.73,13.76,13.53,13.53,3360936
ENO,20240920,18.98,18.98,18.74,18.86,21247
ENRS,20240920,3.3,3.42,3.12,3.22,23579
ETC,20240920,3,3.06,3,3.06,1570
EZE,20240920,0.133,0.137,0.126,0.129,2082419
FACE,20240920,1.585,1.585,1.585,1.585,172
FAE,20240920,3.76,3.77,3.685,3.705,362129
FCC,20240920,13.9,13.9,13.6,13.82,1133442
FDR,20240920,22.66,22.78,22.06,22.16,2093442
FER,20240920,38.34,38.44,37.9,37.96,1564564
GAM,20240920,1.19,1.28,1.18,1.28,28928
GAS,20240920,22.22,22.86,22.22,22.68,1047399
GCO,20240920,39.5,40,39.3,40,28603
GEST,20240920,2.68,2.7,2.62,2.625,842239
GGR,20240920,6.7,6.7,6.7,6.7,674
GIGA,20240920,7,7,7,7,539
GRE,20240920,34.7,35.05,33.85,33.85,107064
GRF,20240920,10.1,10.24,9.834,9.834,2051023
GRF.P,20240920,8.19,8.23,8.03,8.135,319804
GRI,20240920,1.29,1.29,1.29,1.31,1
GSJ,20240920,4.26,4.29,4.24,4.25,16389
HAN,20240920,0.216,0.216,0.216,0.216,40
HLZ,20240920,1.105,1.12,1.085,1.085,11396
HOME,20240920,14.36,14.4,14.16,14.22,61507
IAG,20240920,2.461,2.495,2.454,2.474,12640061
IBE,20240920,13.33,13.625,13.33,13.56,21536868
IBG,20240920,17.8,18,17.75,17.8,583
IDR,20240920,16.7,16.74,16.34,16.4,539000
IFF,20240920,0.635,0.635,0.635,0.635,3712
INDDT,20240920,10648.4,10674.9,10574.4,10574.4,182896
ISUR,20240920,8.55,8.6,8.55,8.6,1450
ITX,20240920,51.8,52.54,51.8,52.02,4760501
IZER,20240920,10.1,10.2,10.1,10.2,1150
KOM,20240920,0.73,0.73,0.73,0.73,1150
LAB,20240920,2.9,2.9,2.8,2.8,2104
LDA,20240920,1.074,1.09,1.074,1.09,573136
LGT,20240920,7.14,7.14,7.14,7.28,55
LIB,20240920,1.27,1.27,1.25,1.25,1450
LLN,20240920,1.12,1.12,1.035,1.07,32147
LLYC,20240920,9.9,9.9,9.9,9.75,58
LOG,20240920,27.74,27.82,27.4,27.54,135399
LRE,20240920,8.15,8.15,8.1,8.12,413916
MAKS,20240920,9.1,9.1,9.1,9.1,111
MAP,20240920,2.386,2.412,2.372,2.386,3145077
MCM,20240920,12.25,12.3,12.05,12.15,12304
MDF,20240920,0.511,0.52,0.503,0.503,83922
MEL,20240920,6.595,6.64,6.565,6.59,325933
MFEA,20240920,3.2,3.2,3.106,3.226,465
MIO,20240920,3.7,3.7,3.7,3.7,250
MRL,20240920,11.52,11.55,11.41,11.45,4237546
MTB,20240920,1.31,1.36,1.26,1.32,43701
MTS,20240920,21.8,21.8,21.33,21.48,282602
MVC,20240920,8.71,8.85,8.58,8.58,66709
NBI,20240920,4.5,4.5,4.5,4.5,100
NEA,20240920,7.08,7.08,6.98,7,997
NHH,20240920,4.07,4.1,4.07,4.08,5966
NTH,20240920,1.72,1.72,1.685,1.685,3979
NXT,20240920,0.29,0.29,0.285,0.285,17780
NYE,20240920,0.0092,0.0092,0.0082,0.0082,60670570
OHL,20240920,0.2998,0.3058,0.282,0.282,3774748
OLE,20240920,0.217,0.218,0.215,0.215,288606
ORY,20240920,1.9,1.942,1.844,1.844,453229
PANG,20240920,1.77,1.77,1.77,1.77,500
PAR,20240920,3.2,3.2,3.2,3.2,145
PHM,20240920,48.34,48.9,47.5,47.62,78769
PRM,20240920,10.75,10.8,10.65,10.65,3942
PRO,20240920,26.6,28,26.2,26.6,9596
PRS,20240920,0.344,0.344,0.338,0.338,2532
PSG,20240920,1.852,1.87,1.85,1.85,170256
PUIG,20240920,20.5,20.56,19.86,19.86,1442700
PVA,20240920,0.349,0.354,0.343,0.35,32346
R4,20240920,10.6,10.6,10.6,10.8,171
RBT,20240920,1.21,1.21,1.21,1.21,500
REE,20240920,16.92,17.04,16.89,16.91,2562367
REN,20240920,0.788,0.788,0.788,0.776,8
REP,20240920,11.77,11.795,11.65,11.675,7607807
RIO,20240920,3.86,3.96,3.86,3.86,1005
RJF,20240920,2.76,2.76,2.75,2.78,15246
RLIA,20240920,0.984,0.994,0.982,0.994,90829
ROVI,20240920,75.15,75.5,72.75,73.25,94099
RSS,20240920,2.9,2.94,2.9,2.94,3700
SAB,20240920,1.938,1.958,1.9305,1.945,29628350
SAI,20240920,0.1118,0.1118,0.1066,0.1082,157621
SAN,20240920,4.58,4.6285,4.5585,4.5585,68986283
SCO,20240920,4.88,4.88,4.88,4.88,2990
SCYR,20240920,3.244,3.246,3.184,3.19,5948449
SEC,20240920,15,15,15,14.8,10
SLR,20240920,12.02,12.05,11.61,11.7,1197366
SNG,20240920,3.06,3.06,2.96,2.98,4500
SOL,20240920,1.966,1.968,1.93,1.954,167684
SPH,20240920,0.356,0.356,0.32,0.32,13614
SQRL,20240920,1.49,1.495,1.47,1.495,33106
TEF,20240920,4.323,4.35,4.313,4.323,58463255
TLGO,20240920,3.525,3.525,3.48,3.505,122240
TRE,20240920,12.5,12.66,12.21,12.31,215747
TRG,20240920,0.604,0.606,0.587,0.595,289808
TUB,20240920,3.08,3.13,3.045,3.07,507365
UBS,20240920,0.0039,0.004,0.0036,0.0037,183932015
UNI,20240920,1.186,1.19,1.168,1.173,5475381
USI,20240920,4.94,4.94,4.94,4.96,16
VANA,20240920,0.048,0.048,0.0434,0.046,649404
VID,20240920,102,102.8,100.4,100.6,54794
VIS,20240920,63.2,63.4,62.6,63,230869
VOC,20240920,0.704,0.712,0.704,0.71,602
VYT,20240920,2.3,2.3,2.3,2.3,2876
YADV,20240920,11.4,11.5,11.4,11.5,1000
YATO,20240920,14,14,14,14,10553
YDOA,20240920,25,25,25,25.6,120
YENT,20240920,1.72,1.72,1.72,1.72,583
YFID,20240920,30,30,30,30.6,140
YGGC,20240920,141,141,141,142,1
YGMP,20240920,66.5,66.5,66.5,66,4
YGOP,20240920,15.2,15.2,15.2,15.2,2783
YHSP,20240920,6.25,6.25,6.25,6.25,855
YINB7,20240920,0.795,0.795,0.795,0.795,6290
YINM,20240920,12.6,12.6,12.6,12.6,397
YISC,20240920,16,16,16,16,313
YMEI,20240920,49,49,49,49.8,150
YMHRE,20240920,2.6,2.6,2.6,2.6,33250
YORE,20240920,1.06,1.06,1.06,1.06,4718
YPARK,20240920,1.56,1.56,1.56,1.56,721
YPR3,20240920,0.218,0.218,0.218,0.218,1500
YQUO,20240920,1.33,1.33,1.33,1.33,4000
YTAR,20240920,60.5,60.5,60.5,59.5,83
YTRA,20240920,4.56,4.56,4.56,4.56,1097
YUVS,20240920,7.1,7.1,7.1,7.1,250
YVBA,20240920,6.45,6.45,6.45,6.45,2416
YVIT,20240920,14,14,14,14,4585