A3M,20230718,3.534,3.614,3.534,3.594,243045
ACS,20230718,29.72,29.79,29.56,29.74,338314
ACS.D,20230718,1.47,1.492,1.47,1.49,679340
ACX,20230718,10,10.01,9.862,9.974,380232
ADX,20230718,1.274,1.286,1.256,1.282,66957
ADZ,20230718,6.25,6.25,6.2,6.2,4530
AEDAS,20230718,17.82,17.88,17.54,17.82,25323
AENA,20230718,142.6,143.45,141.65,142.85,77566
AGIL,20230718,3.55,3.6,3.51,3.51,2200
AI,20230718,0.118,0.1195,0.116,0.1175,2595651
AIR,20230718,134.06,134.32,133.56,134.08,1574
ALB,20230718,48.65,48.65,47.7,48.05,5604
ALC,20230718,3.44,3.44,3.44,3.44,450
ALM,20230718,7.85,8.075,7.85,8.065,285745
ALNT,20230718,10.2,10.2,9.92,10,1378
ALQ,20230718,8.9,8.9,8.9,8.9,563
AMP,20230718,0.1128,0.1128,0.107,0.107,1685721
AMS,20230718,66.22,66.68,65.96,66.4,399068
ANA,20230718,137.5,139.4,136.45,138.8,75064
ANE,20230718,29.34,29.4,29.14,29.3,264028
APAM,20230718,29,29,28.59,28.59,849
APG,20230718,17.6,17.6,17.6,17.4,65
APPS,20230718,9.755,9.82,9.69,9.69,325283
ARM,20230718,8.25,8.25,8.25,8.25,585
ART,20230718,3.96,3.96,3.96,3.96,857
ATRY,20230718,4.94,4.98,4.94,4.95,4245
ATSI,20230718,3.58,3.58,3.58,3.5,5
AZK,20230718,6.48,6.48,6.36,6.44,13350
BAIN,20230718,2.78,2.78,2.78,2.76,7
BBVA,20230718,7.146,7.174,7.064,7.162,6445089
BKT,20230718,6.174,6.174,6.064,6.154,1552054
BKY,20230718,0.4295,0.437,0.417,0.427,5769769
BST,20230718,0.4,0.409,0.398,0.402,84791
CABK,20230718,3.839,3.86,3.801,3.85,6205955
CAF,20230718,30.65,31,30.45,30.9,31941
CASH,20230718,0.616,0.62,0.612,0.618,835155
CBAV,20230718,19,19.1,18.9,19,7918
CCEP,20230718,57.7,58,57.7,58.1,236
CEV,20230718,6.85,6.85,6.85,6.85,752
CIE,20230718,26.78,27.48,26.78,27.42,26674
CITY,20230718,0.184,0.1945,0.184,0.1925,122245
CLE,20230718,0.118,0.118,0.118,0.118,1000
CLNX,20230718,37.19,37.22,36.57,36.8,705882
CLR,20230718,2.87,2.87,2.8,2.86,6500
CMM,20230718,2.2,2.2,2.2,2.2,1818
COL,20230718,5.455,5.49,5.365,5.465,703665
COM,20230718,1.37,1.37,1.37,1.37,1054
DIA,20230718,0.0144,0.0146,0.0143,0.0145,7347840
DOM,20230718,3.85,3.86,3.82,3.855,48131
EAT,20230718,5.9,6.2,5.9,6,12757
EBRO,20230718,16.14,16.28,16.02,16.24,11913
ECR,20230718,3.175,3.275,3.17,3.26,86133
EDR,20230718,6.2,6.4,6.2,6.38,17144
EEP,20230718,0.336,0.336,0.336,0.336,500
EIDF,20230718,29.18,29.78,28.9,29.76,48269
ELE,20230718,19.55,19.555,19.345,19.345,808187
ELZ,20230718,0.234,0.239,0.232,0.237,56287
ENC,20230718,2.786,2.808,2.768,2.808,579253
END,20230718,1.725,1.79,1.725,1.78,255
ENER,20230718,4.94,4.94,4.81,4.85,5960
ENG,20230718,15.95,16.025,15.9,15.97,510880
ENO,20230718,13.35,13.35,13.15,13.35,6794
ENRS,20230718,5.16,5.26,5.16,5.26,6895
ETC,20230718,6.7,6.7,6.5,6.55,2576
FACE,20230718,2.47,2.65,2.47,2.54,21570
FAE,20230718,3.16,3.195,3.16,3.19,105024
FCC,20230718,11.98,11.98,11.9,11.96,24432
FCC.D,20230718,0.65,0.705,0.65,0.651,553860
FDR,20230718,17.51,17.69,17.16,17.25,390885
FER,20230718,29.2,29.46,28.98,29.44,806670
GAM,20230718,1.42,1.44,1.33,1.37,26730
GAS,20230718,26.84,26.84,26.56,26.68,105806
GCO,20230718,28.3,28.5,28.15,28.35,14368
GEST,20230718,4.358,4.432,4.33,4.408,299253
GIGA,20230718,7.72,7.78,7.72,7.72,4793
GRE,20230718,26.6,26.6,26.14,26.46,16377
GRF,20230718,12.865,13.08,12.82,13.01,1116401
GRF.P,20230718,8.64,9.04,8.635,8.98,277877
GRI,20230718,1.68,1.68,1.68,1.68,26
GSJ,20230718,3.9,3.94,3.82,3.92,2118
HAN,20230718,0.252,0.256,0.252,0.256,39737
HLZ,20230718,4.94,4.94,4.88,4.88,1700
HOME,20230718,9.03,9.06,8.93,9.02,17987
IAG,20230718,1.81,1.82,1.776,1.7895,6475953
IBE,20230718,11.205,11.25,11.15,11.18,6096200
IBE.D,20230718,0.3023,0.3031,0.3008,0.302,27733721
IBG,20230718,15.25,15.7,15.15,15.6,3461
IDR,20230718,12.04,12.28,11.99,12.27,495551
IFF,20230718,0.82,0.82,0.78,0.78,7006
INDDT,20230718,8051.9,8051.9,8003.6,8041.3,42929
ISUR,20230718,7.2,7.2,7.2,7.2,2113
ITX,20230718,35.15,35.15,34.82,34.91,1263513
IZER,20230718,7.7,7.74,7.64,7.7,4319
KOM,20230718,0.98,0.98,0.98,0.98,500
LAB,20230718,2.44,2.44,2.38,2.42,1740
LDA,20230718,0.842,0.846,0.831,0.846,274759
LGT,20230718,7.78,7.78,7.6,7.76,2347
LIB,20230718,0.97,0.97,0.97,0.97,400
LLN,20230718,1.525,1.545,1.52,1.52,3724
LLYC,20230718,10.3,10.4,10,10.3,840
LOG,20230718,24.8,24.86,24.68,24.76,106489
LRE,20230718,5.99,5.99,5.87,5.95,42244
MAKS,20230718,9.5,9.5,9.4,9.4,680
MAP,20230718,1.79,1.797,1.773,1.796,1980537
MCM,20230718,11.46,11.46,11.22,11.3,4507
MDF,20230718,0.687,0.687,0.663,0.675,101051
MED,20230718,0.416,0.416,0.416,0.416,240
MEL,20230718,6.485,6.53,6.455,6.47,314073
MIO,20230718,4.64,4.64,4.64,4.64,91
MONI,20230718,0.31,0.31,0.31,0.31,113016
MRL,20230718,8.16,8.16,8.02,8.105,615924
MTB,20230718,1.4,1.4,1.4,1.4,4000
MTS,20230718,25.05,25.15,24.695,25.15,144351
MVC,20230718,7.28,7.35,7.28,7.3,7634
NBI,20230718,4.7,4.7,4.7,4.76,63
NEA,20230718,5.95,5.95,5.85,5.85,980
NHH,20230718,4.36,4.44,4.35,4.35,10522
NTH,20230718,1.62,1.62,1.62,1.62,8066
NTX,20230718,2.66,2.66,2.56,2.56,2285
NXT,20230718,0.572,0.572,0.564,0.572,88283
NYE,20230718,0.0072,0.0076,0.0068,0.0068,52741510
OHL,20230718,0.441,0.4464,0.4364,0.4462,1119865
OLE,20230718,0.2505,0.2505,0.248,0.25,186869
OPDE,20230718,5.7,5.71,5.7,5.7,203598
ORY,20230718,2.065,2.08,2.055,2.055,20680
PANG,20230718,2.02,2.02,2.02,2.02,2958
PAR,20230718,3.08,3.08,3.08,3.08,544
PHM,20230718,32.36,33.14,32.1,32.98,59847
PRM,20230718,10.9,11.1,10.65,11.05,7240
PRO,20230718,18.7,18.7,18.7,18.5,23
PRS,20230718,0.384,0.384,0.377,0.379,240543
PSG,20230718,1.64,1.642,1.62,1.636,201367
PSI,20230718,6016.41,6066.38,6013.07,6065.15,6065
PVA,20230718,0.347,0.365,0.347,0.353,46969
R4,20230718,10.2,10.2,10.1,10.2,595
RBT,20230718,1.85,1.85,1.85,1.85,1300
REE,20230718,14.985,15.045,14.925,14.965,650983
REN,20230718,1.24,1.24,1.24,1.24,5949
REP,20230718,12.625,12.835,12.565,12.835,2105927
RIO,20230718,4.08,4.08,4.02,4.02,1075
RJF,20230718,2.57,2.6,2.55,2.55,6929
RLIA,20230718,1.085,1.09,1.05,1.09,107589
ROVI,20230718,40.2,40.5,39.6,40.5,103145
SAB,20230718,1.13,1.1335,1.109,1.1335,13741694
SAI,20230718,0.288,0.314,0.288,0.31,1065061
SAN,20230718,3.464,3.514,3.432,3.51,16445675
SCO,20230718,3.32,3.32,3.24,3.24,210
SCYR,20230718,3.03,3.04,3.01,3.022,827747
SEC,20230718,6.3,6.3,6.3,6.6,165
SLR,20230718,13.455,13.98,13.385,13.925,355921
SNG,20230718,3.82,3.88,3.79,3.82,5238
SOL,20230718,4.13,4.22,4.12,4.182,148650
SPH,20230718,2.48,2.48,2.44,2.44,700
SQRL,20230718,2.2,2.2,2.2,2.2,1473
TEF,20230718,3.66,3.66,3.57,3.621,12299401
TLG.D,20230718,0.0999,0.1028,0.0969,0.1,148378
TLGO,20230718,3.48,3.555,3.455,3.48,99800
TRE,20230718,8.5,8.75,8.455,8.74,129462
TRG,20230718,0.754,0.754,0.726,0.726,309525
TUB,20230718,2.97,3.015,2.96,3,242368
UBS,20230718,0.005,0.0051,0.0048,0.005,75504740
UNI,20230718,0.985,0.9945,0.977,0.9945,3582216
USI,20230718,6.3,6.3,6.3,6.25,105
VID,20230718,89.2,91.9,89,91.2,34221
VIS,20230718,62,62.7,61.8,62.4,24036
VOC,20230718,0.7,0.7,0.696,0.698,3826
VYT,20230718,2.6,2.6,2.6,2.6,708
YABA,20230718,1.07,1.07,1.06,1.06,6095
YADV,20230718,10.2,10.2,10.2,10.3,100
YARP,20230718,2.96,2.96,2.96,2.9,1800
YATO,20230718,10.7,10.7,10.7,10.7,478
YDOA,20230718,26,26,26,26,200
YENT,20230718,1.71,1.71,1.71,1.7,50
YFID,20230718,38.6,38.6,38.6,37,130
YGCS,20230718,13.2,13.2,13,13,800
YGGC,20230718,139,139,139,141,36
YGMP,20230718,51.5,51.5,51.5,50.5,100
YGOP,20230718,15.2,15.2,15.2,15.2,19650
YHSP,20230718,5.85,5.85,5.85,5.65,7800
YINB7,20230718,0.87,0.87,0.87,0.87,5000
YINM,20230718,13.4,13.4,13.4,13.6,180
YISC,20230718,17.1,17.1,17.1,15.8,295
YLFG,20230718,4.48,4.48,4.48,4.28,412
YMEI,20230718,48.2,48.2,48.2,48.2,200
YMHRE,20230718,3.12,3.12,3.12,3.12,529
YNUM,20230718,1.98,1.98,1.98,1.98,2740
YORE,20230718,1.02,1.02,1.01,1.01,6335
YOVA,20230718,9.65,9.65,9.65,9.65,80
YP3L,20230718,7.65,7.65,7.65,7.65,350
YPARK,20230718,1.56,1.56,1.56,1.56,1001
YPR3,20230718,0.29,0.29,0.29,0.282,1048
YQPQ,20230718,1.25,1.25,1.25,1.25,17
YQUO,20230718,1.4,1.4,1.4,1.4,165000
YTAN,20230718,12.2,12.2,12.2,12.2,200
YTAR,20230718,60,60,60,60.5,32
YTRA,20230718,4.88,4.88,4.88,4.92,104
YVBA,20230718,5.25,5.25,5.25,5.25,1800
YVIT,20230718,13.5,13.5,13.5,13.5,504
YVIV,20230718,1.34,1.34,1.34,1.35,12