A3M,20230703,3.49,3.52,3.47,3.508,152869
ACS,20230703,32.17,32.17,31.77,31.77,394472
ACX,20230703,9.826,9.898,9.796,9.878,353857
ADX,20230703,1.27,1.288,1.25,1.256,134912
ADZ,20230703,5.45,5.45,5.25,5.4,5933
AEDAS,20230703,18.2,18.48,18.18,18.32,28157
AENA,20230703,148.75,149.5,146.15,146.5,87144
AGIL,20230703,3.94,4,3.92,4,3110
AI,20230703,0.102,0.1045,0.0964,0.0966,5661787
AIR,20230703,132.6,133.6,131.8,132.54,4388
ALB,20230703,49,49.3,48.9,49.25,6461
ALB.D,20230703,0.94,0.94,0.94,0.976,14959
ALC,20230703,3.34,3.42,3.34,3.42,3000
ALM,20230703,7.57,7.71,7.57,7.65,190916
ALNT,20230703,10.45,10.45,9.62,9.8,31567
ALQ,20230703,8.75,8.75,8.75,8.75,260
AMP,20230703,0.101,0.107,0.101,0.1038,1624326
AMS,20230703,69.68,69.74,67.96,67.96,593306
ANA,20230703,155,155,152.25,152.3,98691
ANE,20230703,28.92,30.36,28.74,29.74,433942
APAM,20230703,28.52,29.55,28.52,29.5,1429
APG,20230703,19,19,19,19,1850
APPS,20230703,9.86,9.915,9.8,9.86,727406
ARM,20230703,8.4,8.6,8.4,8.6,3430
ART,20230703,3.88,3.88,3.88,3.88,10538
ATRY,20230703,5.2,5.2,4.97,5.02,69982
ATSI,20230703,3.7,3.7,3.7,3.68,28
AZK,20230703,6.5,6.56,6.48,6.56,5382
BAIN,20230703,2.96,2.96,2.96,2.98,111
BBVA,20230703,7.03,7.164,7.03,7.09,7129489
BKT,20230703,5.65,5.836,5.632,5.834,3384783
BKY,20230703,0.412,0.4625,0.405,0.442,17324951
BST,20230703,0.404,0.43,0.404,0.429,654516
CABK,20230703,3.785,3.827,3.767,3.821,7421829
CAF,20230703,30.75,31.15,30.65,31.15,28112
CASH,20230703,0.59,0.603,0.59,0.601,163226
CBAV,20230703,18.6,18.6,18.6,18.5,486
CCEP,20230703,60,60,59.4,58.5,251
CEV,20230703,6.85,6.85,6.85,6.85,250
CIE,20230703,28,28.24,27.88,28.2,15085
CITY,20230703,0.214,0.233,0.208,0.224,695428
CLE,20230703,0.115,0.115,0.115,0.115,573
CLNX,20230703,36.9,37.25,36.54,37,812874
CLR,20230703,3.01,3.03,2.97,3,2007
CMM,20230703,2.2,2.2,2.2,2.2,1818
COL,20230703,5.52,5.655,5.52,5.655,914659
COM,20230703,1.38,1.4,1.37,1.4,9250
DIA,20230703,0.0144,0.0145,0.0143,0.0143,22909326
DOM,20230703,3.9,3.9,3.79,3.81,142815
EAT,20230703,5.15,5.15,5.15,5.15,1100
EBRO,20230703,16.14,16.44,16.14,16.36,21266
ECR,20230703,3.175,3.28,3.175,3.27,149291
EDR,20230703,6.37,6.59,6.37,6.57,65772
EEP,20230703,0.34,0.34,0.34,0.332,7
EIDF,20230703,29.18,29.78,28.9,29.76,48269
ELE,20230703,19.55,19.82,19.51,19.82,1308099
ELZ,20230703,0.254,0.254,0.239,0.245,368170
ENC,20230703,2.91,2.954,2.906,2.942,465271
END,20230703,1.85,1.895,1.85,1.85,533
ENER,20230703,5.16,5.26,5.12,5.26,37478
ENG,20230703,18.1,18.1,17.6,17.675,2351184
ENO,20230703,13.2,13.2,12.8,13.1,25636
ENRS,20230703,5.24,5.32,5.18,5.2,7004
ETC,20230703,6.48,6.52,6.36,6.48,4751
FACE,20230703,2.49,2.49,2.4,2.45,11474
FAE,20230703,3.18,3.225,3.18,3.2,195995
FCC,20230703,11.38,11.62,11.32,11.56,232531
FCC.D,20230703,0.3415,0.38,0.591,0.605,789039
FDR,20230703,17.53,17.75,17.39,17.71,272424
FER,20230703,29,29.25,28.91,29.25,638778
GAM,20230703,1.45,1.51,1.45,1.51,16946
GAS,20230703,27.16,27.4,27.14,27.4,167019
GCO,20230703,28.95,28.95,27.9,28.2,24178
GEST,20230703,4.29,4.32,4.272,4.31,196359
GIGA,20230703,8.08,8.5,8,8.48,2319
GRE,20230703,27.64,28.62,27.52,28.5,22696
GRF,20230703,11.8,12,11.7,11.85,937482
GRF.P,20230703,8.305,8.445,8.27,8.34,73834
GRI,20230703,1.6,1.6,1.6,1.66,19
GSJ,20230703,3.7,3.73,3.7,3.72,24925
HAN,20230703,0.282,0.282,0.282,0.282,1120
HLZ,20230703,4.87,4.87,4.75,4.76,2586
HOME,20230703,9.38,9.38,9.11,9.15,38108
IAG,20230703,1.8975,1.9125,1.887,1.9015,4967606
IBE,20230703,11.98,12.17,11.96,12.145,8669020
IBG,20230703,15.35,15.4,15.1,15.4,5332
IDR,20230703,11.59,11.66,11.53,11.58,346317
IFF,20230703,1.08,1.08,1.08,1.08,2180
INDDT,20230703,8071.7,8114.8,8061.5,8113.3,54691
ISUR,20230703,7.05,7.4,7.05,7.4,1753
ITX,20230703,35.35,35.49,34.94,35.2,1598200
IZER,20230703,7.8,7.8,7.8,7.8,1250
KOM,20230703,1,1,0.97,0.97,14650
LAB,20230703,2.86,2.86,2.52,2.64,6488
LDA,20230703,0.82,0.847,0.82,0.847,460959
LGT,20230703,8.06,8.1,7.9,8.08,3977
LIB,20230703,1,1,1,1,3350
LLN,20230703,1.605,1.64,1.575,1.6,31603
LLYC,20230703,10.6,10.6,10.2,10.5,2150
LOG,20230703,24.68,24.78,24.58,24.74,99234
LRE,20230703,5.38,5.45,5.37,5.45,27203
MAKS,20230703,10.4,10.4,10.4,10.4,47
MAP,20230703,1.829,1.857,1.82,1.851,3281949
MCM,20230703,11.78,11.78,11.54,11.62,3987
MDF,20230703,0.671,0.69,0.67,0.69,157956
MED,20230703,0.422,0.422,0.422,0.422,200
MEL,20230703,6.39,6.39,6.295,6.365,410246
MIO,20230703,4.64,4.64,4.64,4.64,91
MONI,20230703,0.3,0.3,0.3,0.3,158213
MRL,20230703,7.855,7.94,7.815,7.91,596102
MTB,20230703,1.35,1.35,1.35,1.35,4783
MTS,20230703,25.05,25.245,24.995,25.11,129165
MVC,20230703,7.2,7.2,7.11,7.18,9008
NBI,20230703,4.84,4.84,4.84,4.8,100
NEA,20230703,5.7,5.9,5.7,5.9,943
NHH,20230703,4.41,4.495,4.405,4.465,24072
NTH,20230703,1.67,1.69,1.635,1.685,27790
NTX,20230703,2.54,2.54,2.54,2.68,200
NXT,20230703,0.58,0.58,0.54,0.562,167482
NYE,20230703,0.0072,0.0074,0.0072,0.0072,6553010
OHL,20230703,0.4728,0.48,0.468,0.48,1485311
OLE,20230703,0.256,0.26,0.2495,0.254,289408
OPDE,20230703,5.72,5.72,5.68,5.68,289966
ORY,20230703,2.11,2.13,2.08,2.08,116769
PANG,20230703,2.02,2.02,2.02,2.02,2973
PAR,20230703,2.82,2.85,2.82,2.85,4237
PHM,20230703,30.56,30.96,29.9,30.74,57603
PRM,20230703,11.35,11.35,10.85,11.1,862
PRO,20230703,18.5,19,18.5,19,1552
PRS,20230703,0.38,0.384,0.376,0.377,226964
PSG,20230703,1.63,1.66,1.63,1.644,156648
PSI,20230703,5920.25,5995.85,5942.27,5985.97,5985
PVA,20230703,0.36,0.37,0.36,0.36,73455
R4,20230703,10.2,10.3,10,10.2,4341
RBT,20230703,1.8,1.8,1.8,1.82,20
REE,20230703,15.445,15.53,15.405,15.505,954144
REN,20230703,1.225,1.225,1.225,1.23,439
REP,20230703,13.46,13.71,13.375,13.635,4645672
RIO,20230703,4.24,4.24,4.12,4.22,2437
RJF,20230703,2.61,2.65,2.53,2.64,17396
RLIA,20230703,1.05,1.05,1.035,1.035,16728
ROVI,20230703,41.16,41.86,41.02,41.3,90212
SAB,20230703,1.075,1.088,1.073,1.086,22998292
SAI,20230703,0.29,0.294,0.28,0.28,482729
SAN,20230703,3.3945,3.445,3.3865,3.44,25055487
SCO,20230703,3.4,3.4,3.4,3.4,2500
SCY.D,20230703,0.062,0.0835,0.062,0.0835,3644026
SCYR,20230703,3.132,3.16,3.132,3.15,1629838
SEC,20230703,6.3,6.3,6.3,6.6,165
SLR,20230703,14.2,14.3,13.955,14.165,278353
SNG,20230703,3.9,3.9,3.85,3.85,5628
SOL,20230703,4.15,4.288,4.128,4.248,170762
SPH,20230703,2.8,2.84,2.72,2.8,1261
SQRL,20230703,2.28,2.28,2.22,2.28,4397
TEF,20230703,3.731,3.802,3.73,3.777,10252880
TLGO,20230703,3.35,3.405,3.35,3.405,104500
TRE,20230703,8.33,8.58,8.33,8.485,140424
TRG,20230703,0.8,0.813,0.744,0.744,3509190
TUB,20230703,2.7,2.755,2.65,2.75,343813
UBS,20230703,0.0059,0.0061,0.0056,0.0061,48521480
UNI,20230703,0.964,0.9775,0.9625,0.975,5850302
USI,20230703,6.1,6.1,6.1,6.1,1000
VID,20230703,87.1,87.9,86,87.3,20964
VIS,20230703,63.7,64,62.9,63.8,32666
VOC,20230703,0.708,0.738,0.708,0.73,28119
VYT,20230703,2.76,2.76,2.76,2.76,400
YADV,20230703,10.2,10.2,10.2,10.3,196
YARP,20230703,2.96,2.96,2.96,2.96,1800
YATO,20230703,10.5,10.5,10.5,10.5,481
YDOA,20230703,26,26,26,26,90
YENT,20230703,1.71,1.71,1.71,1.72,50
YFID,20230703,38.6,38.6,38.6,40.6,130
YGCS,20230703,13.2,13.2,13,13,800
YGGC,20230703,139,139,139,141,13
YGMP,20230703,55,55,55,55,200
YGOP,20230703,15.2,15.2,15.2,15.2,340
YHSP,20230703,5.85,5.85,5.85,5.65,7800
YINB7,20230703,0.87,0.87,0.87,0.87,5000
YINM,20230703,13.6,13.6,13.6,13.6,200
YISC,20230703,17.1,17.1,17.1,17.1,295
YLFG,20230703,4.48,4.48,4.48,4.48,412
YMEI,20230703,47.4,47.4,47.4,47.4,70
YMHRE,20230703,3.12,3.12,3.12,3.14,100
YNUM,20230703,1.98,1.98,1.98,1.98,2740
YORE,20230703,1.06,1.06,1.05,1.05,9481
YOVA,20230703,9.65,9.65,9.65,9.65,80
YP3L,20230703,7.65,7.65,7.65,7.65,350
YPARK,20230703,1.56,1.56,1.56,1.56,23078
YPR3,20230703,0.29,0.29,0.29,0.282,1048
YQPQ,20230703,1.25,1.25,1.25,1.25,1
YQUO,20230703,1.4,1.4,1.4,1.4,165000
YTAN,20230703,12.2,12.2,12.2,12.2,755
YTAR,20230703,61.5,61.5,61.5,60.5,45
YTRA,20230703,4.88,4.88,4.88,4.92,104
YVBA,20230703,5.8,5.8,5.8,5.8,344
YVIT,20230703,13.6,13.6,13.6,13.6,2176
YVIV,20230703,1.34,1.34,1.34,1.35,12