A3M,20230707,3.482,3.498,3.448,3.49,190678
ACS,20230707,29.21,29.44,29.05,29.42,498987
ACX,20230707,9.436,9.6,9.372,9.542,499259
ADX,20230707,1.244,1.278,1.244,1.262,25201
ADZ,20230707,6.3,6.85,5.8,6.05,31243
AEDAS,20230707,18.46,18.46,18.18,18.4,66586
AENA,20230707,143.1,145.05,141.4,145.05,138506
AGIL,20230707,3.96,3.96,3.9,3.9,1402
AI,20230707,0.116,0.12,0.11,0.11,7586479
AIR,20230707,130.52,132,129.56,131.02,1930
ALB,20230707,48,48.95,47.7,48.25,6369
ALC,20230707,3.48,3.48,3.4,3.4,1577
ALM,20230707,7.7,7.875,7.67,7.825,456169
ALNT,20230707,9.62,9.8,9.62,9.78,5435
ALQ,20230707,8.65,8.65,8.65,8.65,243
AMP,20230707,0.115,0.115,0.11,0.11,1742752
AMS,20230707,65.4,66.28,65.14,65.76,745279
ANA,20230707,139.5,139.6,137.55,138.2,80281
ANE,20230707,27.6,28.06,27.14,28.02,358408
APAM,20230707,27.95,28.11,27.51,27.5,330
APG,20230707,19,19,19,18.4,1850
APPS,20230707,9.84,9.86,9.785,9.83,319008
ARM,20230707,8.6,8.6,8.6,8.6,640
ART,20230707,3.92,3.92,3.9,3.9,2336
ATRY,20230707,4.95,5,4.95,4.98,5833
ATSI,20230707,3.6,3.6,3.6,3.6,2163
AZK,20230707,6.5,6.58,6.46,6.46,3919
BAIN,20230707,2.76,2.76,2.76,2.96,136
BBVA,20230707,6.848,6.926,6.792,6.894,7618715
BKT,20230707,5.802,5.98,5.802,5.98,2895715
BKY,20230707,0.395,0.42,0.39,0.4065,8215153
BST,20230707,0.4,0.413,0.396,0.409,156014
CABK,20230707,3.676,3.716,3.648,3.692,6438535
CAF,20230707,29.2,29.6,29.05,29.6,29341
CASH,20230707,0.635,0.635,0.61,0.63,901430
CBAV,20230707,18.9,18.9,18.7,18.8,2768
CCEP,20230707,60.1,60.1,59.3,59.1,200
CEV,20230707,6.85,6.85,6.85,6.85,250
CIE,20230707,27.8,27.96,27.66,27.84,17547
CITY,20230707,0.198,0.22,0.186,0.202,842543
CLE,20230707,0.113,0.113,0.113,0.113,2216
CLNX,20230707,36.88,36.88,35.72,36.25,1236381
CLR,20230707,2.83,2.95,2.83,2.94,35331
CMM,20230707,2.2,2.2,2.2,2.2,1818
COL,20230707,5.275,5.33,5.245,5.315,1083014
COM,20230707,1.41,1.41,1.37,1.41,6295
DIA,20230707,0.0145,0.0149,0.0142,0.0147,29362872
DOM,20230707,3.755,3.85,3.755,3.82,56505
EAT,20230707,5.09,5.09,5.09,5.09,830
EBRO,20230707,16.64,16.64,16.32,16.4,17454
ECR,20230707,3.255,3.305,3.195,3.285,84691
EDR,20230707,6.26,6.36,6.22,6.27,83103
EEP,20230707,0.336,0.336,0.336,0.336,500
EIDF,20230707,29.18,29.78,28.9,29.76,48269
ELE,20230707,19.37,19.48,19.18,19.43,981995
ELZ,20230707,0.236,0.245,0.236,0.244,3476
ENC,20230707,2.84,2.862,2.826,2.85,557279
END,20230707,1.81,1.81,1.81,1.81,298
ENER,20230707,5.2,5.3,5.12,5.24,17002
ENG,20230707,16.14,16.17,15.935,15.995,981593
ENO,20230707,12.8,13.05,12.8,13,12677
ENRS,20230707,5.06,5.06,5,5,2117
ETC,20230707,6.48,6.5,6.45,6.46,2801
FACE,20230707,2.5,2.5,2.45,2.45,3328
FAE,20230707,3.13,3.155,3.125,3.135,172424
FCC,20230707,11.74,11.8,11.54,11.8,118713
FCC.D,20230707,0.623,0.643,0.621,0.63,1202995
FDR,20230707,17.14,17.73,17.1,17.68,383109
FER,20230707,28.76,28.76,28.3,28.57,499986
GAM,20230707,1.43,1.43,1.43,1.43,2000
GAS,20230707,26.36,26.36,25.9,26,240481
GCO,20230707,28,28,27.7,27.8,20792
GEST,20230707,4.36,4.418,4.32,4.418,252831
GIGA,20230707,8,8,7.96,8,3839
GRE,20230707,27.3,27.86,27.06,27.86,15359
GRF,20230707,11.97,12.255,11.925,12.255,1272012
GRF.P,20230707,8.22,8.53,8.21,8.5,162678
GRI,20230707,1.66,1.66,1.66,1.66,603
GSJ,20230707,3.73,3.77,3.7,3.74,13039
HAN,20230707,0.256,0.256,0.256,0.256,6000
HLZ,20230707,4.82,4.84,4.82,4.84,805
HOME,20230707,9,9,8.8,8.9,190117
IAG,20230707,1.8215,1.85,1.806,1.8435,6678892
IBE,20230707,11.31,11.355,11.16,11.185,12519094
IBG,20230707,15.35,15.35,15.05,15.15,699
IDR,20230707,11.79,11.79,11.61,11.71,529440
IFF,20230707,1.03,1.08,1.03,1.08,534
INDDT,20230707,7920.7,7939.9,7877,7939.9,57343
ISUR,20230707,7.2,7.2,7.2,7.4,400
ITX,20230707,34.14,34.23,33.67,34.08,2177210
IZER,20230707,7.8,7.8,7.8,7.84,442
KOM,20230707,0.94,0.94,0.94,0.97,2
LAB,20230707,2.54,2.58,2.54,2.58,2000
LDA,20230707,0.838,0.85,0.832,0.846,469108
LGT,20230707,8.34,8.42,8.16,8.18,3000
LIB,20230707,0.91,0.92,0.91,0.92,15128
LLN,20230707,1.565,1.59,1.565,1.565,5629
LLYC,20230707,10.4,10.4,10.4,10.4,450
LOG,20230707,24.6,24.66,24.38,24.66,121863
LRE,20230707,5.6,5.69,5.59,5.68,186784
MAKS,20230707,10.2,10.2,9.9,10,780
MAP,20230707,1.779,1.784,1.763,1.779,2568862
MCM,20230707,11.6,11.62,11.48,11.5,3181
MDF,20230707,0.675,0.69,0.665,0.681,84098
MED,20230707,0.416,0.416,0.416,0.416,240
MEL,20230707,6.04,6.16,6.025,6.16,620339
MIO,20230707,4.64,4.64,4.64,4.64,91
MONI,20230707,0.306,0.306,0.306,0.306,54739
MRL,20230707,7.76,7.89,7.735,7.865,534818
MTB,20230707,1.4,1.44,1.4,1.44,87090
MTS,20230707,23.7,24.02,23.635,24.02,202732
MVC,20230707,7.27,7.56,7.27,7.56,10252
NBI,20230707,4.84,4.84,4.84,4.84,43
NEA,20230707,5.75,5.75,5.7,5.75,81197
NHH,20230707,4.34,4.34,4.265,4.265,3135
NTH,20230707,1.655,1.69,1.655,1.69,1606
NTX,20230707,2.78,2.78,2.78,2.78,1232
NXT,20230707,0.608,0.612,0.592,0.592,99276
NYE,20230707,0.0068,0.0072,0.0068,0.007,4153020
OHL,20230707,0.4492,0.4566,0.4438,0.452,2044431
OLE,20230707,0.249,0.25,0.243,0.249,289105
OPDE,20230707,5.69,5.7,5.62,5.67,495525
ORY,20230707,2.07,2.08,2.055,2.07,38962
PANG,20230707,2.04,2.04,2.04,2.04,100
PAR,20230707,2.8,2.84,2.7,2.74,4020
PHM,20230707,29.92,30.24,29.3,30.06,50683
PRM,20230707,11.25,11.25,11,11.25,244
PRO,20230707,18.7,18.7,18.7,18.5,23
PRS,20230707,0.368,0.385,0.368,0.379,82244
PSG,20230707,1.654,1.654,1.626,1.64,122249
PSI,20230707,5872.84,5923.77,5869.23,5893.4,5893
PVA,20230707,0.36,0.365,0.359,0.365,7721
R4,20230707,10.1,10.5,10.1,10.4,7496
RBT,20230707,1.86,1.86,1.86,1.82,45
REE,20230707,15.03,15.045,14.81,14.875,1079452
REN,20230707,1.225,1.25,1.21,1.24,60352
REP,20230707,12.76,12.82,12.48,12.745,4521507
RIO,20230707,4.04,4.2,4.04,4.22,56
RJF,20230707,2.55,2.58,2.54,2.54,4503
RLIA,20230707,1.04,1.05,1.04,1.04,5868
ROVI,20230707,40.3,40.52,39.38,39.42,86047
SAB,20230707,1.058,1.095,1.058,1.0915,15299132
SAI,20230707,0.29,0.29,0.27,0.285,196873
SAN,20230707,3.2445,3.2835,3.2175,3.264,21310700
SCO,20230707,3.4,3.4,3.4,3.4,250
SCYR,20230707,3.028,3.054,3,3.052,1310606
SEC,20230707,6.3,6.3,6.3,6.6,165
SLR,20230707,12.955,13.25,12.8,13.205,335567
SNG,20230707,3.9,3.9,3.9,3.9,2500
SOL,20230707,4.18,4.23,4.064,4.21,138824
SPH,20230707,2.66,2.66,2.58,2.58,1802
SQRL,20230707,2.28,2.28,2.2,2.28,54
TEF,20230707,3.676,3.676,3.621,3.631,11759187
TLGO,20230707,3.255,3.26,3.22,3.24,93327
TRE,20230707,8.335,8.395,8.155,8.305,96842
TRG,20230707,0.726,0.745,0.72,0.745,522847
TUB,20230707,2.745,2.855,2.745,2.855,105878
UBS,20230707,0.0059,0.0059,0.0054,0.0056,78922280
UNI,20230707,0.9205,0.96,0.9195,0.955,7313298
USI,20230707,6.05,6.05,6.05,6.05,600
VID,20230707,87,87,85.4,85.5,21316
VIS,20230707,62,63.5,61.6,63.4,35539
VOC,20230707,0.708,0.726,0.698,0.698,43025
VYT,20230707,2.74,2.78,2.74,2.78,1025
YADV,20230707,10.2,10.2,10.2,10.3,196
YARP,20230707,2.96,2.96,2.96,2.96,1800
YATO,20230707,10.7,10.7,10.7,10.7,6000
YDOA,20230707,26,26,26,26,200
YENT,20230707,1.71,1.71,1.71,1.72,50
YFID,20230707,38.6,38.6,38.6,37,130
YGCS,20230707,13.2,13.2,13,13,800
YGGC,20230707,139,139,139,141,13
YGMP,20230707,51,51,50.5,50.5,321
YGOP,20230707,15.2,15.2,15.2,15.2,2371
YHSP,20230707,5.85,5.85,5.85,5.65,7800
YINB7,20230707,0.87,0.87,0.87,0.87,5000
YINM,20230707,13.4,13.4,13.4,13.6,180
YISC,20230707,17.1,17.1,17.1,16.3,295
YLFG,20230707,4.48,4.48,4.48,4.48,412
YMEI,20230707,47.4,47.4,47.4,47.4,70
YMHRE,20230707,3.12,3.12,3.12,3.12,3573
YNUM,20230707,1.98,1.98,1.98,1.98,2740
YORE,20230707,1.06,1.06,1.05,1.05,9481
YOVA,20230707,9.65,9.65,9.65,9.65,80
YP3L,20230707,7.65,7.65,7.65,7.65,350
YPARK,20230707,1.56,1.56,1.56,1.56,1001
YPR3,20230707,0.29,0.29,0.29,0.282,1048
YQPQ,20230707,1.25,1.25,1.25,1.25,1200
YQUO,20230707,1.4,1.4,1.4,1.4,165000
YTAN,20230707,12.2,12.2,12.2,12.2,600
YTAR,20230707,61.5,61.5,61.5,60.5,45
YTRA,20230707,4.88,4.88,4.88,4.92,104
YVBA,20230707,5.65,5.65,5.65,5.65,885
YVIT,20230707,13.5,13.6,13.5,13.6,3124
YVIV,20230707,1.34,1.34,1.34,1.35,12