A3M,20230714,3.54,3.58,3.532,3.55,177458
ACS,20230714,29.98,30.12,29.76,29.76,445313
ACS.D,20230714,1.472,1.74,1.47,1.47,525488
ACX,20230714,10.18,10.255,10.08,10.085,567604
ADX,20230714,1.274,1.32,1.27,1.312,605908
ADZ,20230714,6.25,6.5,6.2,6.2,3619
AEDAS,20230714,18.42,18.42,18.1,18.2,35528
AENA,20230714,143.75,143.85,140.9,141.05,101808
AGIL,20230714,3.62,3.62,3.51,3.51,1786
AI,20230714,0.1155,0.122,0.1135,0.118,11057999
AIR,20230714,135,135,132.2,133.52,1727
ALB,20230714,48.6,48.95,48.55,48.8,1950
ALC,20230714,3.36,3.36,3.36,3.36,400
ALM,20230714,7.815,7.835,7.74,7.78,171184
ALNT,20230714,10,10.1,9.92,10,343
ALQ,20230714,9,9,8.95,8.95,1571
AMP,20230714,0.1062,0.111,0.1062,0.11,2444182
AMS,20230714,66.38,66.48,65.84,65.94,383978
ANA,20230714,138.7,139.2,137.8,138.25,62664
ANE,20230714,28.74,29.06,28.68,28.92,248050
APAM,20230714,29.26,29.69,29.11,29.09,192
APG,20230714,17.6,17.6,17.6,17.4,65
APPS,20230714,9.855,9.915,9.85,9.895,207892
ARM,20230714,8.45,8.45,8.3,8.3,4395
ART,20230714,3.98,3.98,3.98,3.98,650
ATRY,20230714,5,5,4.94,5,14048
ATSI,20230714,3.6,3.6,3.5,3.5,1166
AZK,20230714,6.46,6.46,6.36,6.4,2930
BAIN,20230714,2.78,2.78,2.78,2.76,7
BBVA,20230714,7.09,7.176,7.062,7.08,6840764
BKT,20230714,6.28,6.29,6.086,6.092,2658713
BKY,20230714,0.4295,0.436,0.415,0.418,5492444
BST,20230714,0.403,0.412,0.397,0.411,269296
CABK,20230714,3.81,3.846,3.798,3.8,8021898
CAF,20230714,30.35,30.8,30.25,30.35,42393
CASH,20230714,0.626,0.628,0.623,0.625,647328
CBAV,20230714,18.8,18.95,18.8,19,390
CCEP,20230714,57.8,60,57.8,58.1,176
CEV,20230714,6.85,6.85,6.85,6.85,752
CIE,20230714,27.6,27.6,27.02,27.14,27317
CITY,20230714,0.2,0.203,0.19,0.191,345553
CLE,20230714,0.118,0.118,0.118,0.118,1000
CLNX,20230714,37.43,37.87,37.32,37.58,423618
CLR,20230714,2.89,2.9,2.78,2.87,16204
CMM,20230714,2.2,2.2,2.2,2.2,1818
COL,20230714,5.56,5.56,5.44,5.46,674407
COM,20230714,1.38,1.38,1.36,1.37,9664
DIA,20230714,0.0146,0.0146,0.0143,0.0143,10956593
DOM,20230714,3.845,3.865,3.82,3.84,61277
EAT,20230714,5.49,5.68,5.49,5.54,1010
EBRO,20230714,16.3,16.38,16.24,16.3,6008
ECR,20230714,3.28,3.28,3.2,3.22,69712
EDR,20230714,6.35,6.44,6.33,6.36,71192
EEP,20230714,0.336,0.336,0.336,0.336,500
EIDF,20230714,29.18,29.78,28.9,29.76,48269
ELE,20230714,19.7,19.745,19.55,19.64,586264
ELZ,20230714,0.233,0.243,0.233,0.243,50021
ENC,20230714,2.776,2.796,2.768,2.768,430413
END,20230714,1.8,1.8,1.8,1.8,500
ENER,20230714,4.9,4.94,4.88,4.9,10943
ENG,20230714,16.035,16.08,15.95,15.975,440587
ENO,20230714,13.2,13.45,13.2,13.3,11445
ENRS,20230714,5.2,5.2,5.2,5.2,600
ETC,20230714,6.48,6.7,6.48,6.51,2048
FACE,20230714,2.56,2.62,2.51,2.53,11704
FAE,20230714,3.19,3.2,3.155,3.16,727760
FCC,20230714,11.88,11.9,11.8,11.84,46922
FCC.D,20230714,0.635,0.66,0.631,0.66,101096
FDR,20230714,18.7,18.71,17.07,17.1,1501856
FER,20230714,28.8,29.22,28.74,29.11,808701
GAM,20230714,1.44,1.44,1.41,1.41,3500
GAS,20230714,26.86,27.06,26.84,26.86,206867
GCO,20230714,28.1,28.65,28,28,23138
GEST,20230714,4.414,4.414,4.344,4.366,159951
GIGA,20230714,7.92,7.94,7.78,7.78,2042
GRE,20230714,26.22,26.64,25.7,26,36309
GRF,20230714,12.38,12.605,12.215,12.44,865408
GRF.P,20230714,8.56,8.62,8.49,8.5,140764
GRI,20230714,1.68,1.68,1.68,1.68,26
GSJ,20230714,3.84,3.88,3.84,3.88,7950
HAN,20230714,0.26,0.26,0.26,0.26,7700
HLZ,20230714,4.99,4.99,4.8,4.82,5155
HOME,20230714,8.89,9.1,8.79,9.1,70137
IAG,20230714,1.821,1.8285,1.803,1.805,8622745
IBE,20230714,11.32,11.38,11.29,11.315,5887668
IBE.D,20230714,0.305,0.3072,0.3042,0.305,58492811
IBG,20230714,15.35,15.35,15.1,15.2,1718
IDR,20230714,12.05,12.19,12.01,12.11,306308
IFF,20230714,0.89,0.89,0.89,0.89,8000
INDDT,20230714,8118.3,8122.7,8049.5,8049.5,43125
ISUR,20230714,7.15,7.2,7.15,7.2,5040
ITX,20230714,34.8,35.13,34.69,35.04,862828
IZER,20230714,7.72,7.8,7.6,7.8,4432
KOM,20230714,0.98,0.98,0.98,0.98,500
LAB,20230714,2.4,2.52,2.4,2.5,1250
LDA,20230714,0.83,0.832,0.81,0.815,717262
LGT,20230714,8.04,8.2,7.46,8.02,7469
LIB,20230714,0.98,0.98,0.98,0.98,4475
LLN,20230714,1.575,1.59,1.525,1.59,8520
LLYC,20230714,10.2,10.2,10.2,10.2,150
LOG,20230714,24.86,25.06,24.84,25.04,81626
LRE,20230714,6.05,6.05,5.93,6.03,43276
MAKS,20230714,9.6,10.1,9.5,9.5,3696
MAP,20230714,1.796,1.803,1.781,1.781,1372072
MCM,20230714,11.54,11.54,11.34,11.36,5344
MDF,20230714,0.67,0.68,0.668,0.677,65301
MED,20230714,0.416,0.416,0.416,0.416,240
MEL,20230714,6.465,6.55,6.425,6.54,448218
MIO,20230714,4.64,4.64,4.64,4.64,91
MONI,20230714,0.3,0.3,0.3,0.3,1272
MRL,20230714,8.25,8.26,8.175,8.205,380908
MTB,20230714,1.4,1.4,1.4,1.4,4000
MTS,20230714,25.14,25.15,24.89,24.925,98623
MVC,20230714,7.3,7.5,7.3,7.41,14019
NBI,20230714,4.84,4.84,4.76,4.76,1336
NEA,20230714,5.95,6.05,5.95,6,2372
NHH,20230714,4.42,4.47,4.39,4.405,12634
NTH,20230714,1.65,1.65,1.65,1.67,57
NTX,20230714,2.68,2.68,2.68,2.68,3726
NXT,20230714,0.58,0.582,0.576,0.58,46928
NYE,20230714,0.007,0.0072,0.0068,0.0072,3453120
OHL,20230714,0.456,0.456,0.444,0.446,1438318
OLE,20230714,0.248,0.248,0.2405,0.2445,187734
OPDE,20230714,5.7,5.72,5.7,5.72,271741
ORY,20230714,2.08,2.085,2.055,2.055,42776
PANG,20230714,2.04,2.04,2.04,2.04,250
PAR,20230714,3.27,3.29,3.11,3.29,7743
PHM,20230714,32,32.82,32,32.06,54218
PRM,20230714,10.9,10.9,10.8,10.9,1747
PRO,20230714,18.7,18.7,18.7,18.5,23
PRS,20230714,0.385,0.39,0.37,0.375,1768438
PSG,20230714,1.64,1.652,1.636,1.646,250668
PSI,20230714,6016.64,6027.62,5973.94,5985.96,5985
PVA,20230714,0.36,0.36,0.349,0.36,86212
R4,20230714,10.1,10.3,10.1,10.3,1484
RBT,20230714,1.82,1.82,1.82,1.82,240
REE,20230714,15.145,15.205,15.06,15.06,722223
REN,20230714,1.22,1.24,1.22,1.24,1410
REP,20230714,13,13.005,12.585,12.635,3997399
RIO,20230714,4.24,4.24,4,4.1,944
RJF,20230714,2.6,2.6,2.54,2.58,13013
RLIA,20230714,1.03,1.045,1.025,1.04,701476
ROVI,20230714,38.94,40.44,38.9,40.14,139406
SAB,20230714,1.127,1.1365,1.1205,1.1205,17115535
SAI,20230714,0.298,0.298,0.282,0.291,376603
SAN,20230714,3.49,3.534,3.456,3.4605,27883773
SCO,20230714,3.32,3.32,3.24,3.24,210
SCYR,20230714,3.06,3.076,3.042,3.042,657301
SEC,20230714,6.3,6.3,6.3,6.6,165
SLR,20230714,13.795,13.855,13.48,13.535,406484
SNG,20230714,3.88,3.88,3.82,3.82,938
SOL,20230714,4.396,4.404,4.204,4.222,181022
SPH,20230714,2.46,2.5,2.46,2.5,4000
SQRL,20230714,2.3,2.3,2.22,2.3,103
TEF,20230714,3.658,3.703,3.651,3.654,6784860
TLG.D,20230714,0.104,0.104,0.094,0.094,474011
TLGO,20230714,3.38,3.47,3.38,3.4,173030
TRE,20230714,8.7,8.73,8.435,8.54,118364
TRG,20230714,0.72,0.732,0.711,0.72,758290
TUB,20230714,2.89,2.97,2.89,2.95,138627
UBS,20230714,0.0056,0.0056,0.0051,0.0051,137892550
UNI,20230714,0.9815,0.9885,0.974,0.974,4520740
USI,20230714,6.3,6.3,6.3,6.25,105
VID,20230714,87.1,88.6,86.9,88.2,9400
VIS,20230714,63.8,64.7,63.7,64.2,31180
VOC,20230714,0.694,0.718,0.694,0.712,7400
VYT,20230714,2.64,2.64,2.64,2.64,1975
YABA,20230714,1.06,1.06,1.06,1.06,6925
YADV,20230714,10.2,10.2,10.2,10.3,196
YARP,20230714,2.96,2.96,2.96,2.9,1800
YATO,20230714,10.7,10.7,10.7,10.7,478
YDOA,20230714,26,26,26,26,200
YENT,20230714,1.71,1.71,1.71,1.7,50
YFID,20230714,38.6,38.6,38.6,37,130
YGCS,20230714,13.2,13.2,13,13,800
YGGC,20230714,139,139,139,141,36
YGMP,20230714,51,51,51,50.5,99
YGOP,20230714,15.2,15.2,15.2,15.2,790
YHSP,20230714,5.85,5.85,5.85,5.65,7800
YINB7,20230714,0.87,0.87,0.87,0.87,5000
YINM,20230714,13.4,13.4,13.4,13.6,180
YISC,20230714,17.1,17.1,17.1,15.8,295
YLFG,20230714,4.48,4.48,4.48,4.28,412
YMEI,20230714,48.2,48.2,48.2,48.2,200
YMHRE,20230714,3.14,3.14,3.14,3.14,140
YNUM,20230714,1.98,1.98,1.98,1.98,2740
YORE,20230714,1.06,1.06,1.05,1.05,9481
YOVA,20230714,9.65,9.65,9.65,9.65,80
YP3L,20230714,7.65,7.65,7.65,7.65,350
YPARK,20230714,1.56,1.56,1.56,1.56,1001
YPR3,20230714,0.29,0.29,0.29,0.282,1048
YQPQ,20230714,1.25,1.25,1.25,1.25,17
YQUO,20230714,1.4,1.4,1.4,1.4,165000
YTAN,20230714,12.2,12.2,12.2,12.2,600
YTAR,20230714,61,61,61,60.5,32
YTRA,20230714,4.88,4.88,4.88,4.92,104
YVBA,20230714,5.35,5.35,5.35,5.35,935
YVIT,20230714,13.5,13.5,13.5,13.5,1875
YVIV,20230714,1.34,1.34,1.34,1.35,12