A3M,20230706,3.55,3.568,3.478,3.492,164482
ACS,20230706,29.61,29.67,29.13,29.23,625037
ACX,20230706,9.6,9.634,9.356,9.4,1088510
ADX,20230706,1.26,1.272,1.252,1.27,89062
ADZ,20230706,5.5,6.7,5.5,6.3,17361
AEDAS,20230706,18.72,18.72,18.14,18.2,36646
AENA,20230706,144,144.85,142.05,142.8,134642
AGIL,20230706,4,4,3.96,3.96,1185
AI,20230706,0.12,0.1215,0.1075,0.1075,18075422
AIR,20230706,132.34,132.34,129.36,129.46,2645
ALB,20230706,48.95,48.95,48.2,48.3,2804
ALB.D,20230706,0.956,1,0.956,0.979,153918
ALC,20230706,3.4,3.4,3.4,3.4,710
ALM,20230706,7.775,7.81,7.67,7.68,278841
ALNT,20230706,9.8,9.8,9.66,9.7,2836
ALQ,20230706,8.7,8.7,8.7,8.65,91
AMP,20230706,0.107,0.114,0.107,0.1114,2596476
AMS,20230706,66.66,67.2,65.08,65.3,797995
ANA,20230706,141,143.4,139.2,139.2,93815
ANE,20230706,28,28.4,27.7,27.72,447892
APAM,20230706,28.68,28.68,27.42,27.5,2789
APG,20230706,19,19,19,18.4,1850
APPS,20230706,9.825,9.855,9.82,9.83,267813
ARM,20230706,8.7,8.7,8.7,8.7,635
ART,20230706,3.9,3.9,3.9,3.9,675
ATRY,20230706,4.95,4.99,4.95,4.99,11524
ATSI,20230706,3.6,3.6,3.6,3.7,193
AZK,20230706,6.6,6.6,6.44,6.5,4890
BAIN,20230706,2.76,2.96,2.76,2.96,1031
BBVA,20230706,6.896,6.938,6.794,6.84,9641714
BKT,20230706,5.842,5.894,5.766,5.806,2085062
BKY,20230706,0.435,0.445,0.401,0.404,13106635
BST,20230706,0.407,0.412,0.395,0.406,308812
CABK,20230706,3.65,3.69,3.632,3.67,10752486
CAF,20230706,29.2,29.45,28.85,29.2,38534
CASH,20230706,0.62,0.622,0.609,0.617,293634
CBAV,20230706,18.7,18.8,18.7,18.7,1149
CCEP,20230706,58.1,60.2,58.1,59.1,561
CEV,20230706,6.85,6.85,6.85,6.85,250
CIE,20230706,27.66,27.98,27.26,27.7,27279
CITY,20230706,0.21,0.21,0.194,0.2,562909
CLE,20230706,0.113,0.113,0.113,0.113,2216
CLNX,20230706,36.6,37.47,36.6,36.88,1203166
CLR,20230706,2.99,3,2.94,3,2650
CMM,20230706,2.2,2.2,2.2,2.2,1818
COL,20230706,5.435,5.45,5.255,5.265,1138701
COM,20230706,1.41,1.41,1.41,1.41,700
DIA,20230706,0.0146,0.0146,0.0142,0.0143,6413381
DOM,20230706,3.78,3.825,3.75,3.77,46406
EAT,20230706,5.39,5.39,5.01,5.09,2281
EBRO,20230706,16.34,16.68,16.34,16.5,28418
ECR,20230706,3.25,3.255,3.215,3.225,52252
EDR,20230706,6.42,6.49,6.18,6.26,108804
EEP,20230706,0.336,0.336,0.336,0.336,500
EIDF,20230706,29.18,29.78,28.9,29.76,48269
ELE,20230706,19.64,19.845,19.375,19.375,982285
ELZ,20230706,0.238,0.243,0.238,0.243,559
ENC,20230706,2.9,2.904,2.822,2.824,1011176
END,20230706,1.825,1.825,1.81,1.81,2316
ENER,20230706,5.08,5.26,5.08,5.24,10099
ENG,20230706,16.25,16.425,16.15,16.15,1003160
ENO,20230706,13,13.05,12.95,13,5302
ENRS,20230706,5.1,5.2,4.91,5.12,14700
ETC,20230706,6.54,6.57,6.45,6.45,11960
FACE,20230706,2.48,2.56,2.45,2.45,11687
FAE,20230706,3.19,3.2,3.13,3.14,233349
FCC,20230706,11.6,11.7,11.52,11.7,295853
FCC.D,20230706,0.62,0.63,0.612,0.624,1288786
FDR,20230706,17.26,17.48,16.91,17.07,460110
FER,20230706,28.74,28.86,28.48,28.63,951746
GAM,20230706,1.42,1.46,1.41,1.42,27436
GAS,20230706,26.78,27.12,26.36,26.36,256642
GCO,20230706,27.9,28.05,27.8,27.85,20723
GEST,20230706,4.4,4.456,4.348,4.372,329316
GIGA,20230706,8.02,8.06,8.02,8.02,639
GRE,20230706,27.66,27.98,27.34,27.48,14199
GRF,20230706,11.9,12.26,11.71,11.98,1775131
GRF.P,20230706,8.415,8.595,8.23,8.305,203827
GRI,20230706,1.66,1.66,1.66,1.66,603
GSJ,20230706,3.74,3.74,3.71,3.72,5765
HAN,20230706,0.256,0.256,0.256,0.256,6000
HLZ,20230706,4.82,4.82,4.82,4.82,4
HOME,20230706,9.19,9.25,8.95,9,265270
IAG,20230706,1.861,1.861,1.8,1.8165,11736384
IBE,20230706,11.715,11.895,11.63,11.685,17101803
IBG,20230706,15.1,15.35,15.1,15.2,727
IDR,20230706,11.73,12.02,11.7,11.79,732518
IFF,20230706,1.08,1.08,1.08,1.08,1197
INDDT,20230706,7985.6,8010.6,7899.9,7910.1,72084
ISUR,20230706,7.2,7.2,7.2,7.4,400
ITX,20230706,35.07,35.07,33.98,34.07,2379544
IZER,20230706,7.84,7.84,7.84,7.84,997
KOM,20230706,0.94,0.94,0.94,0.97,2
LAB,20230706,2.66,2.66,2.5,2.5,3550
LDA,20230706,0.827,0.847,0.825,0.838,238420
LGT,20230706,8.2,8.34,8.18,8.34,6537
LIB,20230706,0.99,0.99,0.98,0.98,3212
LLN,20230706,1.595,1.595,1.565,1.595,7410
LLYC,20230706,10.4,10.4,10.4,10.4,100
LOG,20230706,24.62,24.64,24.5,24.58,118196
LRE,20230706,5.54,5.67,5.54,5.65,100717
MAKS,20230706,10,10,10,10,1900
MAP,20230706,1.787,1.796,1.766,1.767,3144747
MCM,20230706,11.74,11.74,11.48,11.54,10807
MDF,20230706,0.69,0.69,0.672,0.68,55696
MED,20230706,0.416,0.416,0.416,0.416,240
MEL,20230706,6.21,6.25,6.015,6.02,595419
MIO,20230706,4.64,4.64,4.64,4.64,91
MONI,20230706,0.302,0.302,0.302,0.302,29000
MRL,20230706,8.005,8.055,7.735,7.77,832658
MTB,20230706,1.4,1.4,1.4,1.4,2567
MTS,20230706,24.225,24.225,23.475,23.51,316962
MVC,20230706,7.38,7.58,7.34,7.39,21323
NBI,20230706,4.72,4.72,4.72,4.84,208
NEA,20230706,5.75,5.85,5.75,5.75,179
NHH,20230706,4.43,4.435,4.315,4.315,24365
NTH,20230706,1.69,1.69,1.69,1.69,2458
NTX,20230706,2.78,2.78,2.78,2.78,1232
NXT,20230706,0.614,0.616,0.6,0.612,97460
NYE,20230706,0.007,0.007,0.0066,0.0068,9924750
OHL,20230706,0.47,0.47,0.4446,0.4446,2217030
OLE,20230706,0.253,0.253,0.245,0.2495,293730
OPDE,20230706,5.69,5.69,5.69,5.69,159916
ORY,20230706,2.09,2.095,2.055,2.06,170422
PANG,20230706,2.04,2.04,2.04,2.04,100
PAR,20230706,2.84,2.84,2.84,2.84,100
PHM,20230706,30.12,30.4,29.38,29.52,66007
PRM,20230706,11.2,11.2,11.1,11.25,219
PRO,20230706,19.4,19.4,18.3,18.5,3675
PRS,20230706,0.366,0.375,0.366,0.371,115381
PSG,20230706,1.654,1.654,1.62,1.622,184302
PSI,20230706,5956.99,5957.76,5868.6,5872.41,5872
PVA,20230706,0.365,0.365,0.36,0.36,8484
R4,20230706,10.1,10.1,10.1,10.3,383
RBT,20230706,1.86,1.86,1.86,1.82,45
REE,20230706,15.16,15.34,15.005,15.03,1013091
REN,20230706,1.225,1.225,1.22,1.22,5713
REP,20230706,13.035,13.12,12.835,12.87,3642352
RIO,20230706,4.04,4.2,4.04,4.22,56
RJF,20230706,2.56,2.6,2.55,2.6,3269
RLIA,20230706,1.075,1.075,1.045,1.05,42003
ROVI,20230706,40.76,40.88,40.3,40.34,79813
SAB,20230706,1.057,1.075,1.053,1.0585,15712170
SAI,20230706,0.285,0.298,0.279,0.285,537973
SAN,20230706,3.311,3.3195,3.2265,3.2445,28791137
SCO,20230706,3.48,3.48,3.48,3.48,360
SCYR,20230706,3.1,3.1,3.012,3.022,1886109
SEC,20230706,6.3,6.3,6.3,6.6,165
SLR,20230706,13.1,13.325,12.875,12.88,720461
SNG,20230706,3.9,3.92,3.85,3.92,8928
SOL,20230706,4.09,4.194,4.056,4.056,175521
SPH,20230706,2.64,2.66,2.4,2.6,17692
SQRL,20230706,2.22,2.28,2.22,2.28,1598
TEF,20230706,3.65,3.712,3.597,3.673,15321411
TLGO,20230706,3.37,3.405,3.31,3.31,68790
TRE,20230706,8.45,8.575,8.35,8.36,103978
TRG,20230706,0.743,0.743,0.726,0.727,542687
TUB,20230706,2.735,2.85,2.735,2.8,251787
UBS,20230706,0.006,0.0061,0.0058,0.0059,63435960
UNI,20230706,0.935,0.937,0.92,0.9205,4615310
USI,20230706,6.05,6.05,6.05,6.05,600
VID,20230706,88.5,88.5,85.5,85.8,17285
VIS,20230706,63,63.8,62.5,62.7,41991
VOC,20230706,0.72,0.72,0.7,0.7,18067
VYT,20230706,2.74,2.78,2.74,2.78,1025
YADV,20230706,10.2,10.2,10.2,10.3,196
YARP,20230706,2.96,2.96,2.96,2.96,1800
YATO,20230706,10.7,10.7,10.7,10.7,6000
YDOA,20230706,26,26,26,26,90
YENT,20230706,1.71,1.71,1.71,1.72,50
YFID,20230706,38.6,38.6,38.6,40.6,130
YGCS,20230706,13.2,13.2,13,13,800
YGGC,20230706,139,139,139,141,13
YGMP,20230706,51.5,51.5,51,51.5,237
YGOP,20230706,15.2,15.2,15.2,15.2,2371
YHSP,20230706,5.85,5.85,5.85,5.65,7800
YINB7,20230706,0.87,0.87,0.87,0.87,5000
YINM,20230706,13.4,13.4,13.4,13.6,180
YISC,20230706,17.1,17.1,17.1,16.3,295
YLFG,20230706,4.48,4.48,4.48,4.48,412
YMEI,20230706,47.4,47.4,47.4,47.4,70
YMHRE,20230706,3.12,3.12,3.12,3.12,3573
YNUM,20230706,1.98,1.98,1.98,1.98,2740
YORE,20230706,1.06,1.06,1.05,1.05,9481
YOVA,20230706,9.65,9.65,9.65,9.65,80
YP3L,20230706,7.65,7.65,7.65,7.65,350
YPARK,20230706,1.56,1.56,1.56,1.56,1001
YPR3,20230706,0.29,0.29,0.29,0.282,1048
YQPQ,20230706,1.25,1.25,1.25,1.25,1200
YQUO,20230706,1.4,1.4,1.4,1.4,165000
YTAN,20230706,12.2,12.2,12.2,12.2,600
YTAR,20230706,61.5,61.5,61.5,60.5,45
YTRA,20230706,4.88,4.88,4.88,4.92,104
YVBA,20230706,5.7,5.7,5.7,5.7,878
YVIT,20230706,13.6,13.6,13.6,13.6,7300
YVIV,20230706,1.34,1.34,1.34,1.35,12