A3M,20230720,3.58,3.636,3.58,3.606,257591
ACS,20230720,30.36,30.96,30.36,30.8,374774
ACS.D,20230720,1.47,1.492,1.47,1.49,679340
ACX,20230720,9.874,10.075,9.874,10.03,517270
ADX,20230720,1.298,1.312,1.274,1.306,201279
ADZ,20230720,6.2,6.2,6.2,6.2,2312
AEDAS,20230720,18.26,18.34,18.04,18.26,29244
AENA,20230720,143,144.95,143,143.95,90226
AGIL,20230720,3.37,3.45,3.37,3.45,2868
AI,20230720,0.1135,0.116,0.111,0.1115,1405534
AIR,20230720,134.24,135.26,132.98,134.54,2565
ALB,20230720,48.8,48.8,48.15,48.3,983
ALC,20230720,3.36,3.36,3.36,3.36,530
ALM,20230720,8.2,8.395,8.165,8.39,573643
ALNT,20230720,10.3,10.3,10.15,10.2,2024
ALQ,20230720,8.85,8.9,8.85,8.9,251
AMP,20230720,0.1066,0.1078,0.1044,0.1064,807205
AMS,20230720,66.64,67,66.4,66.78,345639
ANA,20230720,138.2,138.55,135.7,135.95,91441
ANE,20230720,29.32,29.6,28.98,29.04,259859
APAM,20230720,29.3,29.3,29.11,29.3,507
APG,20230720,17.6,17.6,17.6,17.4,32
APPS,20230720,9.75,9.75,9.675,9.7,257545
ARM,20230720,8.1,8.4,8.1,8.4,1379
ART,20230720,3.92,3.94,3.92,3.92,2469
ATRY,20230720,5,5,4.93,4.95,12419
ATSI,20230720,3.44,3.44,3.44,3.5,182
AZK,20230720,6.2,6.26,6.1,6.16,2675
BAIN,20230720,2.76,2.76,2.76,2.76,1200
BBVA,20230720,7.126,7.228,7.118,7.194,7862037
BKT,20230720,6,6.12,5.87,5.95,8962363
BKY,20230720,0.43,0.43,0.418,0.419,4270864
BST,20230720,0.396,0.403,0.393,0.399,163628
CABK,20230720,3.81,3.88,3.809,3.823,9112303
CAF,20230720,31.25,31.75,31.1,31.4,45859
CASH,20230720,0.625,0.64,0.621,0.625,763749
CBAV,20230720,19.4,19.4,19.1,19.4,6003
CCEP,20230720,58,58,57.5,58.1,118
CEV,20230720,6.85,6.85,6.85,6.85,752
CIE,20230720,27.84,28.02,27.6,27.98,29601
CITY,20230720,0.199,0.212,0.194,0.197,459938
CLE,20230720,0.118,0.118,0.118,0.118,1000
CLNX,20230720,36.73,36.77,36.42,36.5,673820
CLR,20230720,2.93,2.94,2.93,2.93,600
CMM,20230720,2.2,2.2,2.2,2.2,1818
COL,20230720,5.74,5.865,5.74,5.765,1134137
COM,20230720,1.365,1.37,1.36,1.36,1194
DIA,20230720,0.0146,0.0151,0.0145,0.0146,35269175
DOM,20230720,3.9,3.9,3.77,3.8,46772
EAT,20230720,6.1,6.1,5.85,5.87,945
EBRO,20230720,16.64,16.64,16.44,16.6,20981
ECR,20230720,3.225,3.325,3.225,3.32,54008
EDR,20230720,6.26,6.33,6.22,6.22,29011
EEP,20230720,0.32,0.32,0.32,0.32,3751
EIDF,20230720,29.18,29.78,28.9,29.76,48269
ELE,20230720,19.39,19.63,19.38,19.615,621407
ELZ,20230720,0.235,0.236,0.233,0.236,57935
ENC,20230720,2.82,2.852,2.818,2.818,404956
END,20230720,1.79,1.79,1.725,1.73,795
ENER,20230720,4.86,4.9,4.84,4.84,7926
ENG,20230720,16.215,16.29,16.205,16.26,576263
ENO,20230720,13.2,13.35,13.15,13.15,11688
ENRS,20230720,5.1,5.1,5.1,5.14,11
ETC,20230720,6.65,6.69,6.65,6.55,28
FACE,20230720,2.64,2.64,2.53,2.53,8492
FAE,20230720,3.215,3.225,3.2,3.22,128906
FCC,20230720,11.94,12.08,11.94,11.98,56563
FDR,20230720,17.74,18.03,16.91,17.19,1065040
FER,20230720,29.72,30.15,29.67,30.09,747283
GAM,20230720,1.43,1.43,1.34,1.41,39681
GAS,20230720,27.08,27.3,26.92,27.16,224214
GCO,20230720,28.4,28.5,28.3,28.3,12420
GEST,20230720,4.44,4.44,4.338,4.354,352022
GIGA,20230720,7.7,7.82,7.7,7.82,1749
GRE,20230720,26.8,27.16,26.8,27.1,14851
GRF,20230720,13.4,13.725,13.31,13.7,1284931
GRF.P,20230720,9.21,9.38,9.04,9.32,121644
GRI,20230720,1.68,1.68,1.68,1.68,26
GSJ,20230720,3.88,3.95,3.82,3.83,7402
HAN,20230720,0.252,0.252,0.252,0.252,5000
HLZ,20230720,4.7,4.75,4.66,4.68,5352
HOME,20230720,9.1,9.29,9.08,9.29,28850
IAG,20230720,1.8025,1.818,1.7785,1.785,6299005
IBE,20230720,11.21,11.37,11.195,11.36,7235608
IBE.D,20230720,0.3021,0.3073,0.3021,0.3063,20489760
IBG,20230720,15.25,15.25,15.2,15.25,168
IDR,20230720,12.36,12.67,12.31,12.66,510924
IFF,20230720,0.76,0.76,0.76,0.76,21640
INDDT,20230720,8107.4,8184.9,8107.4,8151.4,57176
ISUR,20230720,7.2,7.2,7.2,7.2,6047
ITX,20230720,34.15,34.6,34.09,34.38,2848465
IZER,20230720,7.64,7.78,7.64,7.76,1774
KOM,20230720,0.94,0.94,0.94,0.94,5000
LAB,20230720,2.36,2.36,2.2,2.28,8978
LDA,20230720,0.865,0.878,0.842,0.846,472817
LGT,20230720,7.62,7.74,7.54,7.56,3515
LIB,20230720,0.97,0.97,0.97,0.97,1204
LLN,20230720,1.54,1.575,1.53,1.545,6087
LLYC,20230720,10.3,10.3,10.3,10.4,213
LOG,20230720,24.82,25.12,24.82,24.98,133367
LRE,20230720,5.95,6,5.84,5.95,119797
MAKS,20230720,9.5,9.7,8.9,9.4,1883
MAP,20230720,1.811,1.844,1.811,1.84,2219135
MCM,20230720,11.48,11.48,11.3,11.42,3075
MDF,20230720,0.664,0.67,0.66,0.663,110999
MED,20230720,0.416,0.416,0.416,0.416,240
MEL,20230720,6.46,6.46,6.4,6.44,393088
MIO,20230720,4.64,4.64,4.64,4.64,91
MONI,20230720,0.32,0.334,0.32,0.334,444000
MRL,20230720,8.365,8.565,8.365,8.465,821222
MTB,20230720,1.36,1.42,1.36,1.42,5307
MTS,20230720,24.85,25.545,24.85,25.22,270940
MVC,20230720,7.56,7.56,7.44,7.45,7646
NBI,20230720,4.7,4.7,4.7,4.76,63
NEA,20230720,6.15,6.15,5.9,5.95,2580
NHH,20230720,4.35,4.425,4.32,4.375,8903
NTH,20230720,1.635,1.635,1.62,1.63,9229
NTX,20230720,2.54,2.62,2.54,2.56,8527
NXT,20230720,0.578,0.584,0.578,0.578,22854
NYE,20230720,0.007,0.007,0.0068,0.0068,2409940
OHL,20230720,0.441,0.4474,0.4402,0.4412,873389
OLE,20230720,0.247,0.251,0.2445,0.25,211386
OPDE,20230720,5.72,5.73,5.71,5.73,135116
ORY,20230720,2.07,2.19,2.065,2.08,282831
PANG,20230720,2.04,2.1,2.04,2.1,103912
PAR,20230720,3.01,3.1,3,3.1,3100
PHM,20230720,34.04,34.14,33.46,33.54,46983
PRM,20230720,10.85,11,10.85,10.85,528
PRO,20230720,18.6,18.6,18.6,18.5,52
PRS,20230720,0.377,0.38,0.377,0.38,94113
PSG,20230720,1.642,1.656,1.616,1.632,822111
PSI,20230720,6111.52,6180.32,6135.94,6168.36,6168
PVA,20230720,0.347,0.358,0.347,0.347,17116
R4,20230720,10.2,10.2,10.2,10.2,10
RBT,20230720,1.85,1.85,1.85,1.85,1300
REE,20230720,15.235,15.33,15.23,15.33,823665
REN,20230720,1.225,1.24,1.225,1.24,21057
REP,20230720,12.945,13.365,12.945,13.3,4657604
RIO,20230720,4.12,4.12,4.1,4.1,200
RJF,20230720,2.57,2.63,2.57,2.63,15549
RLIA,20230720,1.04,1.05,1.035,1.035,4260
ROVI,20230720,42,42.48,41.8,42.46,83335
SAB,20230720,1.128,1.1375,1.125,1.1265,15278906
SAI,20230720,0.318,0.325,0.306,0.323,746728
SAN,20230720,3.4885,3.5415,3.486,3.525,19452682
SCO,20230720,3.18,3.18,3.18,3.18,1819
SCYR,20230720,3.03,3.048,3.022,3.034,982342
SEC,20230720,6.3,6.3,6.3,6.6,165
SLR,20230720,14.54,14.74,14.365,14.45,353354
SNG,20230720,3.87,3.88,3.87,3.88,2347
SOL,20230720,4.22,4.332,4.22,4.286,72226
SPH,20230720,2.48,2.48,2.42,2.5,198
SQRL,20230720,2.2,2.3,2.2,2.3,2644
TEF,20230720,3.644,3.702,3.644,3.689,8121054
TLG.D,20230720,0.0973,0.1,0.0951,0.1,104558
TLGO,20230720,3.52,3.525,3.465,3.5,35935
TRE,20230720,8.785,8.83,8.695,8.735,104196
TRG,20230720,0.733,0.741,0.73,0.732,288485
TUB,20230720,3.03,3.08,3,3.005,409438
UBS,20230720,0.0052,0.0052,0.005,0.005,35232885
UNI,20230720,1,1.018,1,1.015,4047458
USI,20230720,6.2,6.2,6.2,6.2,250
VID,20230720,88.6,89.6,87.2,87.7,29563
VIS,20230720,63.4,63.4,61.4,61.7,30826
VOC,20230720,0.668,0.7,0.668,0.678,36798
VYT,20230720,2.6,2.6,2.6,2.6,708
YABA,20230720,1.07,1.07,1.06,1.06,6095
YADV,20230720,10.2,10.2,10.2,10.3,100
YARP,20230720,2.96,2.96,2.96,2.9,1800
YATO,20230720,10.7,10.7,10.7,10.7,478
YDOA,20230720,26,26,26,26,200
YENT,20230720,1.71,1.71,1.71,1.7,50
YFID,20230720,38.6,38.6,38.6,37,130
YGCS,20230720,13.2,13.2,13,13,800
YGGC,20230720,139,139,139,141,36
YGMP,20230720,51.5,51.5,51.5,51,98
YGOP,20230720,15.2,15.2,15.2,15.2,19650
YHSP,20230720,5.85,5.85,5.85,5.65,7800
YINB7,20230720,0.87,0.87,0.87,0.87,5000
YINM,20230720,13.4,13.4,13.4,13.6,180
YISC,20230720,17.1,17.1,17.1,15.8,295
YLFG,20230720,4.48,4.48,4.48,4.28,412
YMEI,20230720,48,48,48,48.2,80
YMHRE,20230720,3.12,3.12,3.12,3.12,529
YNUM,20230720,1.98,1.98,1.98,1.98,2740
YORE,20230720,1.02,1.02,1.02,1.02,1000
YOVA,20230720,9.65,9.65,9.65,9.65,80
YP3L,20230720,7.7,7.7,7.7,7.65,20
YPARK,20230720,1.56,1.56,1.56,1.56,1001
YPR3,20230720,0.29,0.29,0.29,0.282,1048
YQPQ,20230720,1.25,1.25,1.25,1.25,17
YQUO,20230720,1.4,1.4,1.4,1.4,165000
YTAN,20230720,12.3,12.3,12.3,12.3,200
YTAR,20230720,60,60,60,60.5,32
YTRA,20230720,4.88,4.88,4.88,4.92,104
YVBA,20230720,5.15,5.15,5.15,5.15,971
YVIT,20230720,13.7,13.7,13.7,13.7,17350
YVIV,20230720,1.34,1.34,1.34,1.35,12