A3M,20230705,3.558,3.59,3.53,3.54,223079
ACS,20230705,30.09,30.09,29.72,29.81,551825
ACX,20230705,9.856,9.856,9.608,9.636,1264413
ADX,20230705,1.27,1.298,1.26,1.268,97652
ADZ,20230705,5.3,5.45,5.3,5.45,5499
AEDAS,20230705,18.78,18.78,18.3,18.5,48675
AENA,20230705,146.3,146.7,145.05,145.25,134459
AGIL,20230705,4,4,3.97,4,1621
AI,20230705,0.1085,0.118,0.1075,0.118,21018479
AIR,20230705,130.86,133.26,130.86,132.52,3882
ALB,20230705,49.45,49.45,48.5,48.6,4613
ALB.D,20230705,0.956,1,0.956,0.979,153918
ALC,20230705,3.48,3.48,3.4,3.4,1557
ALM,20230705,7.78,7.875,7.755,7.84,154928
ALNT,20230705,9.76,9.84,9.68,9.84,5032
ALQ,20230705,8.65,8.65,8.65,8.65,859
AMP,20230705,0.111,0.112,0.1068,0.1092,4508344
AMS,20230705,67.26,67.66,66.46,67.18,755712
ANA,20230705,147,147.15,141.7,142,93853
ANE,20230705,29.34,29.34,28.1,28.12,372000
APAM,20230705,29.03,29.03,28.75,28.78,2766
APG,20230705,19,19,19,18.4,1850
APPS,20230705,9.75,9.86,9.745,9.85,287018
ARM,20230705,8.35,8.75,8.2,8.7,4703
ART,20230705,3.98,3.98,3.98,3.88,114
ATRY,20230705,5,5.02,4.96,4.96,18402
ATSI,20230705,3.7,3.7,3.7,3.7,1678
AZK,20230705,6.58,6.6,6.48,6.58,1921
BAIN,20230705,2.76,2.96,2.76,2.96,1031
BBVA,20230705,6.99,7.03,6.932,6.958,8773124
BKT,20230705,5.82,5.898,5.8,5.874,2328972
BKY,20230705,0.435,0.47,0.427,0.4375,12000356
BST,20230705,0.42,0.429,0.405,0.405,713708
CABK,20230705,3.702,3.724,3.659,3.691,9932753
CAF,20230705,29.7,29.85,29.6,29.6,17601
CASH,20230705,0.621,0.632,0.619,0.621,255348
CBAV,20230705,18.35,18.7,18.3,18.7,2847
CCEP,20230705,58.2,59.6,58.2,59.6,1185
CEV,20230705,6.85,6.85,6.85,6.85,250
CIE,20230705,27.06,27.98,27.06,27.84,30263
CITY,20230705,0.215,0.226,0.203,0.204,690858
CLE,20230705,0.113,0.113,0.113,0.113,2216
CLNX,20230705,37.21,37.56,36.76,37.12,850902
CLR,20230705,3.04,3.04,2.92,3.03,18070
CMM,20230705,2.2,2.2,2.2,2.2,1818
COL,20230705,5.535,5.54,5.445,5.49,999230
COM,20230705,1.4,1.41,1.4,1.41,3550
DIA,20230705,0.0144,0.0148,0.0144,0.0146,13886913
DOM,20230705,3.81,3.835,3.8,3.815,38207
EAT,20230705,5.26,5.26,5.26,5.26,1500
EBRO,20230705,16.8,16.8,16.4,16.46,9038
ECR,20230705,3.305,3.305,3.23,3.26,96963
EDR,20230705,6.46,6.58,6.46,6.51,48152
EEP,20230705,0.328,0.328,0.328,0.328,3400
EIDF,20230705,29.18,29.78,28.9,29.76,48269
ELE,20230705,19.87,20.13,19.71,19.71,1445106
ELZ,20230705,0.238,0.245,0.237,0.245,107215
ENC,20230705,2.964,3.02,2.9,2.922,1296325
END,20230705,1.965,1.965,1.82,1.84,18905
ENER,20230705,5.18,5.22,5.12,5.12,17594
ENG,20230705,16.56,16.675,16.23,16.26,1091495
ENO,20230705,13.15,13.15,12.9,13.1,7855
ENRS,20230705,5.2,5.2,5.2,5.2,3500
ETC,20230705,6.54,6.65,6.44,6.5,2704
FACE,20230705,2.4,2.58,2.4,2.57,23749
FAE,20230705,3.2,3.215,3.195,3.205,132032
FCC,20230705,11.52,11.62,11.46,11.6,82635
FCC.D,20230705,0.604,0.624,0.604,0.62,1239863
FDR,20230705,17.83,17.9,17.45,17.51,350758
FER,20230705,28.91,29.18,28.83,29.1,809139
GAM,20230705,1.45,1.46,1.42,1.42,25491
GAS,20230705,27.34,27.48,26.94,26.96,301137
GCO,20230705,28.05,28.15,27.85,27.9,16294
GEST,20230705,4.292,4.42,4.29,4.404,259006
GIGA,20230705,8.2,8.2,8.02,8.06,1320
GRE,20230705,28.68,28.68,27.8,27.94,39546
GRF,20230705,11.975,12.09,11.91,12.09,937010
GRF.P,20230705,8.48,8.54,8.395,8.51,43711
GRI,20230705,1.66,1.66,1.66,1.66,603
GSJ,20230705,3.71,3.76,3.7,3.72,5187
HAN,20230705,0.26,0.26,0.26,0.26,13000
HLZ,20230705,4.92,4.92,4.75,4.82,2694
HOME,20230705,9.34,9.34,9.18,9.2,17752
IAG,20230705,1.9,1.904,1.887,1.895,3456232
IBE,20230705,12.165,12.18,11.795,11.83,14719030
IBG,20230705,15.05,15.35,15.05,15.15,1123
IDR,20230705,11.49,11.74,11.42,11.73,625754
IFF,20230705,1.08,1.08,1.08,1.08,800
INDDT,20230705,8102,8106.3,8027.8,8034.2,61959
ISUR,20230705,7.35,7.4,7.35,7.4,1436
ITX,20230705,35.17,35.45,35.01,35.45,2048698
IZER,20230705,7.84,7.84,7.8,7.8,203
KOM,20230705,0.94,0.94,0.94,0.97,2
LAB,20230705,2.6,2.6,2.6,2.64,180
LDA,20230705,0.823,0.842,0.82,0.837,356469
LGT,20230705,8.12,8.28,8.12,8.26,910
LIB,20230705,0.99,0.99,0.98,0.98,4200
LLN,20230705,1.61,1.63,1.61,1.63,3310
LLYC,20230705,10.5,10.6,10.4,10.4,996
LOG,20230705,24.86,24.94,24.74,24.78,106783
LRE,20230705,5.56,5.59,5.5,5.59,54518
MAKS,20230705,10.2,10.2,10,10,1324
MAP,20230705,1.837,1.838,1.79,1.793,3047832
MCM,20230705,11.78,11.82,11.56,11.56,5733
MDF,20230705,0.685,0.694,0.679,0.684,36091
MED,20230705,0.39,0.408,0.39,0.408,17210
MEL,20230705,6.3,6.33,6.215,6.26,531279
MIO,20230705,4.64,4.64,4.64,4.64,91
MONI,20230705,0.3,0.3,0.3,0.3,1237
MRL,20230705,8.07,8.115,7.975,8.1,455435
MTB,20230705,1.4,1.42,1.4,1.42,5729
MTS,20230705,24.81,24.82,24.315,24.41,232825
MVC,20230705,7.52,7.55,7.41,7.49,15558
NBI,20230705,4.84,4.84,4.84,4.84,713
NEA,20230705,5.9,5.9,5.75,5.75,1526
NHH,20230705,4.475,4.485,4.43,4.43,6572
NTH,20230705,1.68,1.69,1.66,1.69,2343
NTX,20230705,2.78,2.78,2.78,2.78,8
NXT,20230705,0.556,0.63,0.556,0.596,492274
NYE,20230705,0.0072,0.0074,0.007,0.007,16323900
OHL,20230705,0.476,0.478,0.4662,0.468,1298850
OLE,20230705,0.251,0.2525,0.245,0.2495,307811
OPDE,20230705,5.69,5.69,5.69,5.69,42228
ORY,20230705,2.105,2.12,2.09,2.09,47483
PANG,20230705,2.04,2.04,2.04,2.04,750
PAR,20230705,2.85,2.85,2.75,2.84,6923
PHM,20230705,31.1,31.24,30.08,30.46,52664
PRM,20230705,11.25,11.25,11.15,11.25,350
PRO,20230705,19.4,19.4,18.3,18.5,3675
PRS,20230705,0.371,0.384,0.37,0.38,232667
PSG,20230705,1.648,1.656,1.634,1.636,99622
PSI,20230705,5966.58,5987.12,5935.97,5955.25,5955
PVA,20230705,0.36,0.36,0.36,0.36,969
R4,20230705,10.2,10.2,10.1,10.3,31
RBT,20230705,1.86,1.86,1.86,1.82,9
REE,20230705,15.45,15.59,15.2,15.2,1362605
REN,20230705,1.225,1.25,1.225,1.235,34084
REP,20230705,13.19,13.26,13.07,13.165,3289279
RIO,20230705,4.12,4.12,4.12,4.22,200
RJF,20230705,2.65,2.65,2.56,2.57,4269
RLIA,20230705,1.075,1.075,1.05,1.075,31369
ROVI,20230705,41,41.22,40.66,41,56618
SAB,20230705,1.07,1.0775,1.055,1.071,13571366
SAI,20230705,0.282,0.287,0.276,0.28,288459
SAN,20230705,3.35,3.3715,3.33,3.3475,24988934
SCO,20230705,3.48,3.48,3.48,3.48,360
SCYR,20230705,3.162,3.17,3.122,3.122,1618446
SEC,20230705,6.3,6.3,6.3,6.6,165
SLR,20230705,13.98,14.025,13.255,13.255,727215
SNG,20230705,3.99,3.99,3.98,3.98,1252
SOL,20230705,4.31,4.31,4.13,4.134,213352
SPH,20230705,2.62,2.74,2.62,2.7,3234
SQRL,20230705,2.24,2.3,2.22,2.22,14649
TEF,20230705,3.755,3.783,3.723,3.735,9520673
TLGO,20230705,3.475,3.475,3.37,3.385,68023
TRE,20230705,8.53,8.6,8.47,8.485,99626
TRG,20230705,0.739,0.764,0.739,0.741,763138
TUB,20230705,2.68,2.78,2.68,2.78,149011
UBS,20230705,0.0059,0.006,0.0059,0.0059,27593010
UNI,20230705,0.96,0.96,0.9405,0.9435,4666132
USI,20230705,6.05,6.05,6.05,6.05,600
VID,20230705,88.4,88.6,88,88.5,23092
VIS,20230705,64,64,63.2,63.3,25987
VOC,20230705,0.72,0.728,0.71,0.71,48395
VYT,20230705,2.74,2.74,2.74,2.74,400
YADV,20230705,10.2,10.2,10.2,10.3,196
YARP,20230705,2.96,2.96,2.96,2.96,1800
YATO,20230705,10.7,10.7,10.7,10.7,591
YDOA,20230705,26,26,26,26,90
YENT,20230705,1.71,1.71,1.71,1.72,50
YFID,20230705,38.6,38.6,38.6,40.6,130
YGCS,20230705,13.2,13.2,13,13,800
YGGC,20230705,139,139,139,141,13
YGMP,20230705,52.5,52.5,52,52,206
YGOP,20230705,15.2,15.2,15.2,15.2,2371
YHSP,20230705,5.85,5.85,5.85,5.65,7800
YINB7,20230705,0.87,0.87,0.87,0.87,5000
YINM,20230705,13.4,13.4,13.4,13.6,180
YISC,20230705,17.1,17.1,17.1,16.3,295
YLFG,20230705,4.48,4.48,4.48,4.48,412
YMEI,20230705,47.4,47.4,47.4,47.4,70
YMHRE,20230705,3.12,3.12,3.12,3.12,3573
YNUM,20230705,1.98,1.98,1.98,1.98,2740
YORE,20230705,1.06,1.06,1.05,1.05,9481
YOVA,20230705,9.65,9.65,9.65,9.65,80
YP3L,20230705,7.65,7.65,7.65,7.65,350
YPARK,20230705,1.56,1.56,1.56,1.55,23078
YPR3,20230705,0.29,0.29,0.29,0.282,1048
YQPQ,20230705,1.25,1.25,1.25,1.25,1200
YQUO,20230705,1.4,1.4,1.4,1.4,165000
YTAN,20230705,12.2,12.2,12.2,12.2,755
YTAR,20230705,61.5,61.5,61.5,60.5,45
YTRA,20230705,4.88,4.88,4.88,4.92,104
YVBA,20230705,5.75,5.75,5.75,5.75,870
YVIT,20230705,13.6,13.6,13.6,13.6,2176
YVIV,20230705,1.34,1.34,1.34,1.35,12