A3M,20230717,3.552,3.566,3.53,3.548,155926
ACS,20230717,29.65,29.82,29.53,29.64,409574
ACS.D,20230717,1.47,1.492,1.47,1.49,679340
ACX,20230717,10.005,10.085,9.91,9.984,588470
ADX,20230717,1.32,1.32,1.258,1.292,71345
ADZ,20230717,6.2,6.2,6.2,6.2,505
AEDAS,20230717,18.18,18.2,17.5,17.8,37049
AENA,20230717,140.65,142.45,140.05,141.8,88936
AGIL,20230717,3.61,3.61,3.5,3.55,10855
AI,20230717,0.119,0.12,0.116,0.118,3158816
AIR,20230717,133.6,134.08,132.72,133.46,2754
ALB,20230717,48.6,48.65,47.9,48.6,3085
ALC,20230717,3.42,3.42,3.36,3.36,2164
ALM,20230717,7.8,7.915,7.8,7.905,445690
ALNT,20230717,10.2,10.2,9.94,10,6398
ALQ,20230717,8.9,8.9,8.9,8.9,563
AMP,20230717,0.111,0.1128,0.1084,0.1104,763784
AMS,20230717,66.84,67.02,66.2,66.5,395109
ANA,20230717,138,138.85,137.35,137.95,47823
ANE,20230717,28.96,29.26,28.9,29.16,238587
APAM,20230717,29.33,29.33,28.82,29.09,164
APG,20230717,17.6,17.6,17.6,17.4,65
APPS,20230717,9.85,9.9,9.75,9.775,209433
ARM,20230717,8.4,8.4,8.25,8.3,1349
ART,20230717,3.98,3.98,3.98,3.98,300
ATRY,20230717,5,5,4.93,4.97,15574
ATSI,20230717,3.58,3.58,3.58,3.5,5
AZK,20230717,6.46,6.5,6.38,6.48,4828
BAIN,20230717,2.78,2.78,2.78,2.76,7
BBVA,20230717,7.078,7.134,7.036,7.098,4278948
BKT,20230717,6.08,6.176,6.054,6.108,1672149
BKY,20230717,0.42,0.4305,0.417,0.427,3153442
BST,20230717,0.401,0.411,0.399,0.399,71146
CABK,20230717,3.784,3.842,3.781,3.826,7061659
CAF,20230717,30.6,31,30.45,30.6,46236
CASH,20230717,0.619,0.621,0.617,0.621,429389
CBAV,20230717,18.9,19.05,18.8,19,2163
CCEP,20230717,58.5,58.7,58.2,58.1,358
CEV,20230717,6.85,6.85,6.85,6.85,752
CIE,20230717,27,27.14,26.4,26.82,72360
CITY,20230717,0.194,0.198,0.185,0.193,231661
CLE,20230717,0.118,0.118,0.118,0.118,1000
CLNX,20230717,37.4,37.88,36.94,37.19,413381
CLR,20230717,2.82,2.87,2.8,2.85,1845
CMM,20230717,2.2,2.2,2.2,2.2,1818
COL,20230717,5.44,5.505,5.42,5.435,962821
COM,20230717,1.37,1.37,1.37,1.37,150
DIA,20230717,0.0146,0.0147,0.0144,0.0144,5730829
DOM,20230717,3.87,3.87,3.815,3.855,39361
EAT,20230717,5.52,5.92,5.52,5.92,13318
EBRO,20230717,16.34,16.44,16.16,16.26,21331
ECR,20230717,3.2,3.235,3.175,3.2,93213
EDR,20230717,6.41,6.41,6.3,6.37,31126
EEP,20230717,0.336,0.336,0.336,0.336,500
EIDF,20230717,29.18,29.78,28.9,29.76,48269
ELE,20230717,19.655,19.79,19.56,19.575,604010
ELZ,20230717,0.24,0.241,0.234,0.234,17686
ENC,20230717,2.76,2.798,2.758,2.78,566841
END,20230717,1.76,1.78,1.71,1.78,5300
ENER,20230717,4.9,4.91,4.9,4.91,3821
ENG,20230717,15.975,16.085,15.945,15.955,446848
ENO,20230717,13.25,13.35,13.25,13.3,3347
ENRS,20230717,5.12,5.12,5.12,5.12,835
ETC,20230717,6.6,6.76,6.6,6.75,943
FACE,20230717,2.58,2.58,2.5,2.53,8750
FAE,20230717,3.155,3.19,3.155,3.18,219384
FCC,20230717,11.8,11.98,11.8,11.94,54257
FCC.D,20230717,0.65,0.705,0.65,0.651,553860
FDR,20230717,17.07,17.56,17.03,17.56,394578
FER,20230717,29,29.33,28.91,29.18,686040
GAM,20230717,1.45,1.45,1.4,1.4,5176
GAS,20230717,26.76,26.98,26.72,26.76,117032
GCO,20230717,28,28.45,28,28.25,17946
GEST,20230717,4.354,4.378,4.304,4.376,182697
GIGA,20230717,7.86,7.86,7.7,7.7,5855
GRE,20230717,26.14,26.52,25.72,26.42,32191
GRF,20230717,12.16,12.86,11.885,12.85,2427208
GRF.P,20230717,8.46,8.735,8.23,8.73,271406
GRI,20230717,1.68,1.68,1.68,1.68,26
GSJ,20230717,3.88,3.9,3.82,3.86,2145
HAN,20230717,0.252,0.256,0.252,0.256,39737
HLZ,20230717,4.78,4.94,4.77,4.94,1003
HOME,20230717,9.18,9.18,9.02,9.06,39596
IAG,20230717,1.8,1.8195,1.79,1.804,5044070
IBE,20230717,11.31,11.335,11.21,11.22,7231378
IBE.D,20230717,0.3042,0.307,0.3026,0.3026,61427316
IBG,20230717,15.3,15.3,15.1,15.3,572
IDR,20230717,12.01,12.11,11.87,12,349934
IFF,20230717,0.85,0.85,0.85,0.85,582
INDDT,20230717,8036.9,8082.5,8031.4,8044.4,36648
ISUR,20230717,7.2,7.2,7.2,7.2,2113
ITX,20230717,34.95,35.2,34.76,35.15,1004268
IZER,20230717,7.72,7.78,7.7,7.78,1373
KOM,20230717,0.98,0.98,0.98,0.98,500
LAB,20230717,2.4,2.52,2.4,2.5,1250
LDA,20230717,0.815,0.835,0.813,0.835,329907
LGT,20230717,8,8,7.74,7.74,11109
LIB,20230717,0.97,0.97,0.97,0.97,400
LLN,20230717,1.575,1.575,1.52,1.535,18378
LLYC,20230717,10.3,10.3,10.3,10.2,75
LOG,20230717,24.94,25.08,24.8,24.82,92670
LRE,20230717,5.98,6.02,5.88,6,39122
MAKS,20230717,9.7,9.7,9.6,9.5,302
MAP,20230717,1.781,1.8,1.78,1.788,1365034
MCM,20230717,11.48,11.5,11.3,11.3,6195
MDF,20230717,0.67,0.689,0.67,0.673,20104
MED,20230717,0.416,0.416,0.416,0.416,240
MEL,20230717,6.53,6.59,6.485,6.52,342264
MIO,20230717,4.64,4.64,4.64,4.64,91
MONI,20230717,0.3,0.3,0.3,0.3,25684
MRL,20230717,8.115,8.25,8.05,8.175,594027
MTB,20230717,1.4,1.4,1.4,1.4,4000
MTS,20230717,24.76,25.06,24.675,24.91,111481
MVC,20230717,7.3,7.39,7.28,7.28,7972
NBI,20230717,4.76,4.76,4.7,4.76,371
NEA,20230717,6.1,6.1,6,6,5144
NHH,20230717,4.41,4.47,4.35,4.43,10412
NTH,20230717,1.67,1.67,1.63,1.635,14655
NTX,20230717,2.56,2.62,2.56,2.6,2280
NXT,20230717,0.58,0.58,0.57,0.57,56039
NYE,20230717,0.007,0.007,0.0066,0.0066,10715640
OHL,20230717,0.446,0.446,0.4398,0.441,988746
OLE,20230717,0.2415,0.252,0.2415,0.2475,378700
OPDE,20230717,5.71,5.71,5.7,5.71,33865
ORY,20230717,2.05,2.09,2.05,2.05,46783
PANG,20230717,2.02,2.02,2.02,2.02,2958
PAR,20230717,3.27,3.27,3,3.1,12848
PHM,20230717,32.02,32.44,31.42,32.04,44561
PRM,20230717,11.1,11.1,11.05,11.1,503
PRO,20230717,18.7,18.7,18.7,18.5,23
PRS,20230717,0.388,0.388,0.372,0.38,2172685
PSG,20230717,1.658,1.658,1.614,1.632,178684
PSI,20230717,5987.25,6022,5972.41,6017.79,6017
PVA,20230717,0.362,0.362,0.362,0.36,190
R4,20230717,10.1,10.1,10.1,10.3,50
RBT,20230717,1.82,1.82,1.82,1.82,240
REE,20230717,15.06,15.15,14.995,15.005,436679
REN,20230717,1.24,1.24,1.225,1.24,2100
REP,20230717,12.595,12.865,12.51,12.675,2806082
RIO,20230717,4.04,4.28,4.02,4.02,1120
RJF,20230717,2.55,2.55,2.55,2.55,1649
RLIA,20230717,1.05,1.09,1.05,1.07,184835
ROVI,20230717,40.2,40.56,39.6,39.92,86431
SAB,20230717,1.1165,1.133,1.1135,1.125,10524550
SAI,20230717,0.294,0.294,0.285,0.287,147797
SAN,20230717,3.4385,3.5,3.4205,3.4485,15777798
SCO,20230717,3.32,3.32,3.24,3.24,210
SCYR,20230717,3.03,3.046,3.014,3.026,801979
SEC,20230717,6.3,6.3,6.3,6.6,165
SLR,20230717,13.4,13.635,13.35,13.55,311288
SNG,20230717,3.88,3.88,3.82,3.82,938
SOL,20230717,4.22,4.22,4.122,4.128,105975
SPH,20230717,2.44,2.44,2.44,2.5,200
SQRL,20230717,2.26,2.26,2.2,2.2,6300
TEF,20230717,3.648,3.718,3.648,3.664,5999401
TLG.D,20230717,0.0925,0.102,0.0925,0.0953,290939
TLGO,20230717,3.46,3.485,3.42,3.48,115429
TRE,20230717,8.555,8.645,8.455,8.525,91428
TRG,20230717,0.711,0.76,0.711,0.739,864972
TUB,20230717,2.925,2.975,2.925,2.97,102344
UBS,20230717,0.0051,0.0053,0.0049,0.0049,128209460
UNI,20230717,0.97,0.982,0.97,0.979,3725886
USI,20230717,6.3,6.3,6.3,6.25,105
VID,20230717,88.2,88.4,86.9,88.1,9926
VIS,20230717,64.7,64.7,61.9,62.2,40663
VOC,20230717,0.72,0.72,0.698,0.702,10603
VYT,20230717,2.62,2.62,2.62,2.62,708
YABA,20230717,1.07,1.07,1.06,1.06,6095
YADV,20230717,10.2,10.2,10.2,10.3,100
YARP,20230717,2.96,2.96,2.96,2.9,1800
YATO,20230717,10.7,10.7,10.7,10.7,478
YDOA,20230717,26,26,26,26,200
YENT,20230717,1.71,1.71,1.71,1.7,50
YFID,20230717,38.6,38.6,38.6,37,130
YGCS,20230717,13.2,13.2,13,13,800
YGGC,20230717,139,139,139,141,36
YGMP,20230717,51,51,51,50.5,99
YGOP,20230717,15.2,15.2,15.2,15.2,4540
YHSP,20230717,5.85,5.85,5.85,5.65,7800
YINB7,20230717,0.87,0.87,0.87,0.87,5000
YINM,20230717,13.4,13.4,13.4,13.6,180
YISC,20230717,17.1,17.1,17.1,15.8,295
YLFG,20230717,4.48,4.48,4.48,4.28,412
YMEI,20230717,48.2,48.2,48.2,48.2,200
YMHRE,20230717,3.12,3.12,3.12,3.12,529
YNUM,20230717,1.98,1.98,1.98,1.98,2740
YORE,20230717,1.04,1.04,1.03,1.03,9665
YOVA,20230717,9.65,9.65,9.65,9.65,80
YP3L,20230717,7.65,7.65,7.65,7.65,350
YPARK,20230717,1.56,1.56,1.56,1.56,1001
YPR3,20230717,0.29,0.29,0.29,0.282,1048
YQPQ,20230717,1.25,1.25,1.25,1.25,17
YQUO,20230717,1.4,1.4,1.4,1.4,165000
YTAN,20230717,12.2,12.2,12.2,12.2,200
YTAR,20230717,61,61,61,60.5,32
YTRA,20230717,4.88,4.88,4.88,4.92,104
YVBA,20230717,5.3,5.3,5.3,5.3,944
YVIT,20230717,13.6,13.6,13.6,13.6,8821
YVIV,20230717,1.34,1.34,1.34,1.35,12