A3M,20230710,3.48,3.53,3.474,3.5,195955
ACS,20230710,29.28,29.65,29.25,29.61,386831
ACS.D,20230710,0.4765,1.482,0.4765,1.4735,1675017
ACX,20230710,9.81,9.82,9.63,9.774,1051202
ADX,20230710,1.254,1.27,1.252,1.256,56520
ADZ,20230710,6.15,6.8,6.15,6.8,13917
AEDAS,20230710,18.42,18.42,18.1,18.18,25572
AENA,20230710,144.6,145.25,143.8,145,76488
AGIL,20230710,3.9,3.9,3.5,3.5,38724
AI,20230710,0.1125,0.121,0.1125,0.121,12760813
AIR,20230710,130.68,132,130.52,131.64,1225
ALB,20230710,48.1,48.8,48.1,48.6,3338
ALC,20230710,3.32,3.32,3.32,3.32,436
ALM,20230710,7.8,7.86,7.785,7.82,234843
ALNT,20230710,9.8,9.8,9.68,9.68,3892
ALQ,20230710,8.65,8.65,8.65,8.65,243
AMP,20230710,0.1096,0.111,0.107,0.107,1964806
AMS,20230710,65.44,66.44,65.44,66.12,627473
ANA,20230710,138.1,138.15,133.7,134.25,85882
ANE,20230710,27.74,27.9,27.52,27.62,237747
APAM,20230710,29.86,29.86,27.66,28.22,1731
APG,20230710,19,19,19,18.4,1850
APPS,20230710,9.82,9.86,9.765,9.8,295973
ARM,20230710,8.55,8.65,8.4,8.65,1175
ART,20230710,3.9,4.02,3.9,4.02,4025
ATRY,20230710,5.2,5.2,4.91,4.99,11014
ATSI,20230710,3.68,3.68,3.68,3.6,5
AZK,20230710,6.46,6.5,6.36,6.4,10412
BAIN,20230710,2.92,2.92,2.76,2.76,599
BBVA,20230710,6.854,6.964,6.844,6.878,5715710
BKT,20230710,5.994,6.098,5.99,6.01,2422973
BKY,20230710,0.409,0.425,0.395,0.395,5716153
BST,20230710,0.398,0.412,0.398,0.404,169873
CABK,20230710,3.68,3.716,3.673,3.689,6098893
CAF,20230710,29.8,30.1,29.6,29.65,29118
CASH,20230710,0.639,0.639,0.619,0.624,240613
CBAV,20230710,18.7,18.9,18.7,18.85,3764
CCEP,20230710,60.5,60.5,58,58.6,1102
CEV,20230710,6.85,6.85,6.85,6.85,752
CIE,20230710,27.84,28,27.7,27.74,19899
CITY,20230710,0.21,0.21,0.191,0.195,363799
CLE,20230710,0.118,0.118,0.118,0.118,200
CLNX,20230710,36.17,36.23,36.03,36.2,695332
CLR,20230710,2.9,2.92,2.83,2.92,8537
CMM,20230710,2.2,2.2,2.2,2.2,1818
COL,20230710,5.3,5.385,5.27,5.31,796266
COM,20230710,1.37,1.395,1.37,1.39,970
DIA,20230710,0.0146,0.0148,0.0145,0.0145,7214220
DOM,20230710,3.8,3.82,3.745,3.78,36600
EAT,20230710,5.19,5.19,5.19,5.09,202
EBRO,20230710,16.48,16.52,16.36,16.4,19747
ECR,20230710,3.3,3.3,3.24,3.25,40647
EDR,20230710,6.4,6.4,6.2,6.35,74769
EEP,20230710,0.336,0.336,0.336,0.336,500
EIDF,20230710,29.18,29.78,28.9,29.76,48269
ELE,20230710,19.37,19.435,19.215,19.29,802012
ELZ,20230710,0.24,0.242,0.232,0.241,85617
ENC,20230710,2.836,2.844,2.766,2.77,1003950
END,20230710,1.81,1.81,1.81,1.81,383
ENER,20230710,5.16,5.2,5,5.2,24306
ENG,20230710,16,16.025,15.69,15.73,1052662
ENO,20230710,13.05,13.2,13,13.2,7337
ENRS,20230710,4.96,4.96,4.51,4.8,17234
ETC,20230710,6.45,6.5,6.26,6.48,12142
FACE,20230710,2.44,2.52,2.36,2.5,14853
FAE,20230710,3.125,3.15,3.12,3.145,135379
FCC,20230710,11.7,11.94,11.7,11.9,145885
FCC.D,20230710,0.626,0.66,0.622,0.656,2579916
FDR,20230710,17.58,17.83,17.57,17.78,330483
FER,20230710,28.46,28.9,28.43,28.84,613517
GAM,20230710,1.46,1.46,1.39,1.41,18258
GAS,20230710,25.96,26.06,25.54,25.58,286373
GCO,20230710,27.75,27.85,27.5,27.6,24326
GEST,20230710,4.4,4.4,4.302,4.35,282643
GIGA,20230710,7.96,8.06,7.96,7.96,5478
GRE,20230710,27.9,28,27.36,27.64,23684
GRF,20230710,12.15,12.27,12.11,12.27,1037852
GRF.P,20230710,8.285,8.425,8.275,8.33,204348
GRI,20230710,1.66,1.66,1.66,1.66,603
GSJ,20230710,3.73,3.73,3.72,3.72,3960
HAN,20230710,0.258,0.258,0.258,0.258,380
HLZ,20230710,4.84,4.94,4.76,4.87,3848
HOME,20230710,8.97,9.02,8.41,9.02,251936
IAG,20230710,1.84,1.869,1.8265,1.869,5306226
IBE,20230710,11.11,11.18,11.055,11.13,9566051
IBE.D,20230710,0.179,0.188,0.179,0.3016,73357325
IBG,20230710,15.3,15.5,15.2,15.45,1198
IDR,20230710,11.48,11.71,11.45,11.68,448483
IFF,20230710,1.03,1.08,1.03,1.08,534
INDDT,20230710,7931.3,7970.4,7920.9,7943.1,43598
ISUR,20230710,7.2,7.2,7.2,7.4,400
ITX,20230710,33.88,34.42,33.1,34.31,1221357
IZER,20230710,7.8,7.82,7.78,7.8,3811
KOM,20230710,0.94,0.94,0.94,0.97,2
LAB,20230710,2.6,2.6,2.6,2.6,1000
LDA,20230710,0.848,0.852,0.839,0.852,327662
LGT,20230710,8.3,8.48,8.3,8.46,6785
LIB,20230710,0.92,0.93,0.92,0.93,9610
LLN,20230710,1.56,1.57,1.56,1.57,970
LLYC,20230710,10.6,10.6,10.6,10.4,200
LOG,20230710,24.6,24.86,24.58,24.6,106004
LRE,20230710,5.52,5.88,5.52,5.88,166903
MAKS,20230710,9.9,10.1,9.8,10,1119
MAP,20230710,1.78,1.796,1.776,1.781,1898299
MCM,20230710,11.58,11.62,11.5,11.58,6089
MDF,20230710,0.688,0.688,0.67,0.673,30512
MED,20230710,0.416,0.416,0.416,0.416,240
MEL,20230710,6.18,6.445,6.12,6.43,761350
MIO,20230710,4.64,4.64,4.64,4.64,91
MONI,20230710,0.306,0.306,0.3,0.3,419452
MRL,20230710,7.82,8.02,7.805,7.935,631762
MTB,20230710,1.35,1.41,1.35,1.41,12357
MTS,20230710,23.845,24.105,23.7,23.94,149582
MVC,20230710,7.6,7.6,7.47,7.55,14708
NBI,20230710,4.9,4.9,4.9,4.84,340
NEA,20230710,5.9,5.9,5.75,5.75,150
NHH,20230710,4.32,4.42,4.255,4.38,13609
NTH,20230710,1.65,1.69,1.65,1.675,8569
NTX,20230710,2.78,2.78,2.78,2.78,1232
NXT,20230710,0.6,0.606,0.6,0.6,25635
NYE,20230710,0.0068,0.0072,0.0068,0.0068,2613340
OHL,20230710,0.45,0.4518,0.448,0.449,898839
OLE,20230710,0.249,0.249,0.245,0.246,58684
OPDE,20230710,5.67,5.69,5.67,5.69,27155
ORY,20230710,2.08,2.08,2.05,2.055,89877
PANG,20230710,2.04,2.04,2.04,2.04,1600
PAR,20230710,2.96,2.96,2.84,2.95,48840
PHM,20230710,29.82,30.46,29.64,30.36,35564
PRM,20230710,11.2,11.2,11.1,11.25,238
PRO,20230710,18.7,18.7,18.7,18.5,23
PRS,20230710,0.384,0.384,0.38,0.38,47156
PSG,20230710,1.65,1.656,1.63,1.63,122931
PSI,20230710,5889.6,5932.48,5899.03,5899.62,5899
PVA,20230710,0.359,0.359,0.355,0.355,2960
R4,20230710,10.2,10.5,10.2,10.4,343
RBT,20230710,1.86,1.86,1.86,1.82,45
REE,20230710,14.865,14.905,14.7,14.745,1017856
REN,20230710,1.235,1.245,1.235,1.245,8153
REP,20230710,12.815,12.925,12.7,12.725,2751424
RIO,20230710,4.1,4.1,4.1,4.1,674
RJF,20230710,2.55,2.56,2.55,2.56,883
RLIA,20230710,1.04,1.045,1.04,1.04,4833
ROVI,20230710,39.3,39.3,38.74,38.92,113604
SAB,20230710,1.087,1.109,1.084,1.0865,18161026
SAI,20230710,0.284,0.285,0.274,0.285,76330
SAN,20230710,3.2505,3.307,3.2505,3.276,16123070
SCO,20230710,3.32,3.32,3.24,3.24,210
SCYR,20230710,3.038,3.058,3.026,3.03,1000303
SEC,20230710,6.3,6.3,6.3,6.6,165
SLR,20230710,13.175,13.25,13.095,13.185,220053
SNG,20230710,3.9,3.92,3.89,3.92,1150
SOL,20230710,4.25,4.266,4.18,4.202,173841
SPH,20230710,2.58,2.58,2.44,2.5,13175
SQRL,20230710,2.2,2.2,2.2,2.28,75
TEF,20230710,3.626,3.645,3.615,3.621,6592586
TLG.D,20230710,0.0745,0.0785,0.0745,0.092,396981
TLGO,20230710,3.25,3.255,3.16,3.215,100775
TRE,20230710,8.205,8.3,8.03,8.1,131535
TRG,20230710,0.746,0.758,0.739,0.739,359321
TUB,20230710,2.81,2.87,2.795,2.82,262691
UBS,20230710,0.0057,0.0058,0.0053,0.0053,44192300
UNI,20230710,0.9515,0.967,0.94,0.9595,3066667
USI,20230710,6.05,6.05,6.05,6.05,600
VID,20230710,85.4,86.4,85.2,86.1,15424
VIS,20230710,63.3,64.9,62.8,64.1,37054
VOC,20230710,0.694,0.72,0.694,0.7,7345
VYT,20230710,2.78,2.78,2.78,2.78,2050
YADV,20230710,10.2,10.2,10.2,10.3,196
YARP,20230710,2.96,2.96,2.96,2.96,1800
YATO,20230710,10.7,10.7,10.7,10.7,6000
YDOA,20230710,26,26,26,26,200
YENT,20230710,1.71,1.71,1.71,1.72,50
YFID,20230710,38.6,38.6,38.6,37,130
YGCS,20230710,13.2,13.2,13,13,800
YGGC,20230710,139,139,139,141,13
YGMP,20230710,51,51,50.5,50.5,321
YGOP,20230710,15.2,15.2,15.2,15.2,2371
YHSP,20230710,5.85,5.85,5.85,5.65,7800
YINB7,20230710,0.87,0.87,0.87,0.87,5000
YINM,20230710,13.4,13.4,13.4,13.6,180
YISC,20230710,17.1,17.1,17.1,16.3,295
YLFG,20230710,4.48,4.48,4.48,4.48,412
YMEI,20230710,47.4,47.4,47.4,47.4,70
YMHRE,20230710,3.08,3.08,3.06,3.06,10322
YNUM,20230710,1.98,1.98,1.98,1.98,2740
YORE,20230710,1.06,1.06,1.05,1.05,9481
YOVA,20230710,9.65,9.65,9.65,9.65,80
YP3L,20230710,7.65,7.65,7.65,7.65,350
YPARK,20230710,1.56,1.56,1.56,1.56,1001
YPR3,20230710,0.29,0.29,0.29,0.282,1048
YQPQ,20230710,1.25,1.25,1.25,1.25,1200
YQUO,20230710,1.4,1.4,1.4,1.4,165000
YTAN,20230710,12.2,12.2,12.2,12.2,600
YTAR,20230710,61.5,61.5,61.5,60.5,45
YTRA,20230710,4.88,4.88,4.88,4.92,104
YVBA,20230710,5.6,5.6,5.6,5.6,893
YVIT,20230710,13.5,13.5,13,13,3404
YVIV,20230710,1.34,1.34,1.34,1.35,12