A3M,20230724,3.56,3.636,3.516,3.602,331101
ACS,20230724,30.38,30.59,30.2,30.45,276628
ACX,20230724,9.75,9.942,9.73,9.906,429371
ADX,20230724,1.27,1.28,1.26,1.28,39620
ADZ,20230724,6.45,6.45,6,6.3,2566
AEDAS,20230724,18.44,18.58,18.18,18.58,53303
AENA,20230724,142.35,144.15,141.4,141.9,100732
AGIL,20230724,3.6,3.66,3.58,3.66,1264
AI,20230724,0.119,0.1195,0.1135,0.115,5251737
AIR,20230724,132.5,136.5,132.5,136.18,2817
ALB,20230724,48.2,48.25,47.65,48.25,2785
ALC,20230724,3.36,3.36,3.36,3.36,890
ALM,20230724,8.39,8.585,8.06,8.52,448483
ALNT,20230724,10.1,10.2,9.86,10.1,6071
ALQ,20230724,8.85,8.9,8.85,8.9,251
AMP,20230724,0.1042,0.1078,0.1022,0.1072,734278
AMS,20230724,66.62,67.28,66.62,67.28,377480
ANA,20230724,139,142.2,137,141.7,68318
ANE,20230724,28.44,29.24,28.44,29,243081
APAM,20230724,29,29,28.71,29.14,456
APG,20230724,17.6,17.6,17.6,17.4,32
APPS,20230724,9.66,9.77,9.65,9.705,252140
ARM,20230724,8.1,8.4,8.1,8.4,1379
ART,20230724,3.96,3.96,3.96,3.96,837
ATRY,20230724,4.96,4.96,4.9,4.93,24623
ATSI,20230724,3.36,3.44,3.36,3.44,2305
AZK,20230724,6,6.06,5.9,6.06,12184
BAIN,20230724,2.76,2.76,2.76,2.76,3152
BBVA,20230724,6.968,7.118,6.91,7.118,6611877
BKT,20230724,5.9,5.966,5.81,5.954,3649271
BKY,20230724,0.232,0.274,0.218,0.251,34281258
BST,20230724,0.39,0.39,0.368,0.38,976121
CABK,20230724,3.72,3.788,3.678,3.788,11071591
CAF,20230724,31,31.95,30.9,31.95,76684
CASH,20230724,0.617,0.621,0.615,0.621,239843
CBAV,20230724,19,19,18.7,18.8,865
CCEP,20230724,58.6,58.9,57.7,58.9,6627
CEV,20230724,6.85,6.85,6.85,6.85,752
CIE,20230724,27.8,28.4,27.7,28.3,31828
CITY,20230724,0.196,0.196,0.1815,0.1865,298555
CLE,20230724,0.118,0.118,0.118,0.118,1000
CLNX,20230724,36.67,37.32,36.64,36.7,506023
CLR,20230724,2.81,2.85,2.81,2.85,1350
CMM,20230724,2.2,2.2,2.2,2.2,1818
COL,20230724,5.685,5.825,5.685,5.72,922670
COM,20230724,1.35,1.35,1.1,1.19,93023
DIA,20230724,0.0146,0.0146,0.0143,0.0144,15661325
DOM,20230724,3.735,3.74,3.65,3.72,156253
EAT,20230724,5.52,6.1,5.52,6.1,9682
EBRO,20230724,16.66,16.66,16.36,16.38,9998
ECR,20230724,3.28,3.305,3.235,3.26,130370
EDR,20230724,6.21,6.31,6.21,6.28,52505
EEP,20230724,0.32,0.32,0.32,0.32,3751
EIDF,20230724,29.18,29.78,28.9,29.76,48269
ELE,20230724,19.24,19.51,18.92,19.3,2075825
ELZ,20230724,0.231,0.231,0.23,0.23,35711
ENC,20230724,2.75,2.798,2.732,2.768,636726
END,20230724,1.73,1.795,1.68,1.68,4044
ENER,20230724,4.97,4.97,4.83,4.86,3708
ENG,20230724,16.18,16.31,16.12,16.28,647115
ENO,20230724,13.2,13.45,13.15,13.4,21511
ENRS,20230724,4.9,4.9,4.71,4.88,3977
ETC,20230724,6.55,6.57,6.55,6.57,1882
FACE,20230724,2.58,2.58,2.58,2.48,5
FAE,20230724,3.24,3.255,3.22,3.245,242941
FCC,20230724,11.98,12.16,11.96,12.14,190767
FDR,20230724,17.04,17.79,17.04,17.78,433132
FER,20230724,29.78,30.32,29.78,30.17,438441
GAM,20230724,1.41,1.41,1.4,1.4,2200
GAS,20230724,26.8,27.64,26.8,27.54,383921
GCO,20230724,28.4,28.65,28.3,28.55,12488
GEST,20230724,4.306,4.4,4.306,4.364,316612
GIGA,20230724,7.78,7.78,7.7,7.7,943
GRE,20230724,27.1,27.26,26.94,27.14,8509
GRF,20230724,13.135,13.43,13.045,13.285,767997
GRF.P,20230724,9.255,9.305,9.13,9.19,78394
GRI,20230724,1.68,1.68,1.68,1.68,26
GSJ,20230724,3.88,3.91,3.82,3.82,16964
HAN,20230724,0.25,0.25,0.25,0.25,2000
HLZ,20230724,4.65,4.65,4.5,4.65,32505
HOME,20230724,9.4,9.4,9.2,9.38,27105
IAG,20230724,1.77,1.7745,1.7415,1.771,9446935
IBE,20230724,11.345,11.515,11.32,11.47,5093697
IBG,20230724,15.4,15.4,15.2,15.2,2149
IDR,20230724,12.49,12.5,12.21,12.43,620663
IFF,20230724,0.82,0.82,0.82,0.82,479
INDDT,20230724,8076.9,8181.8,8071.9,8181.8,51672
ISUR,20230724,6.8,7.1,6.6,7,9628
ITX,20230724,34.4,34.52,34.08,34.49,906336
IZER,20230724,7.64,7.7,7.6,7.7,791
KOM,20230724,0.94,0.94,0.94,0.94,5000
LAB,20230724,2.24,2.24,2.24,2.26,56
LDA,20230724,0.858,0.905,0.858,0.9,992687
LGT,20230724,7.48,7.64,7.24,7.56,1449
LIB,20230724,0.97,0.97,0.97,0.98,43
LLN,20230724,1.5,1.5,1.425,1.47,13707
LLYC,20230724,10.4,10.4,10.3,10.4,414
LOG,20230724,24.54,24.8,23.94,24.72,211427
LRE,20230724,5.93,5.98,5.78,5.95,57497
MAKS,20230724,9.8,9.9,9.5,9.7,825
MAP,20230724,1.816,1.833,1.812,1.822,2334949
MCM,20230724,11.42,11.42,11.36,11.36,11311
MDF,20230724,0.677,0.677,0.658,0.66,74736
MED,20230724,0.416,0.416,0.416,0.416,240
MEL,20230724,6.32,6.37,6.295,6.355,426844
MIO,20230724,4.64,4.64,4.64,4.64,91
MONI,20230724,0.32,0.334,0.32,0.334,444000
MRL,20230724,8.4,8.575,8.36,8.435,731973
MTB,20230724,1.35,1.41,1.35,1.35,1010
MTS,20230724,24.7,25.205,24.585,25.2,168251
MVC,20230724,7.31,7.39,7.26,7.39,5817
NBI,20230724,4.7,4.7,4.7,4.76,63
NEA,20230724,6,6,5.85,5.85,255
NHH,20230724,4.275,4.38,4.275,4.325,5971
NTH,20230724,1.66,1.66,1.61,1.655,12092
NTX,20230724,2.86,2.86,2.84,2.86,505
NXT,20230724,0.576,0.576,0.56,0.56,156816
NYE,20230724,0.0068,0.0068,0.0064,0.0064,31929970
OHL,20230724,0.4396,0.4408,0.4332,0.4394,1805591
OLE,20230724,0.25,0.25,0.2445,0.245,168398
OPDE,20230724,5.71,5.71,5.7,5.71,44463
ORY,20230724,2.17,2.17,2.085,2.1,123422
PANG,20230724,2.16,2.16,2.16,2.16,500
PAR,20230724,3.02,3.06,3.02,3.02,1493
PHM,20230724,33.38,33.68,33.28,33.46,31583
PRM,20230724,10.95,10.95,10.8,10.85,260
PRO,20230724,18.1,18.2,18.1,18.1,285
PRS,20230724,0.373,0.41,0.373,0.409,370571
PSG,20230724,1.62,1.628,1.61,1.626,155639
PSI,20230724,6179.46,6203.11,6147.02,6183.79,6183
PVA,20230724,0.35,0.356,0.35,0.35,6725
R4,20230724,10.1,10.3,10.1,10.2,423
RBT,20230724,1.82,1.82,1.82,1.82,500
REE,20230724,15.17,15.44,15.05,15.31,665997
REN,20230724,1.215,1.22,1.215,1.22,2109
REP,20230724,13.335,13.935,13.3,13.89,4602912
RIO,20230724,4.12,4.12,4.1,4.1,200
RJF,20230724,2.88,2.88,2.69,2.71,28626
RLIA,20230724,1.03,1.03,1.02,1.025,64232
ROVI,20230724,41.76,42.02,41.22,41.4,88704
SAB,20230724,1.083,1.115,1.0685,1.115,29047734
SAI,20230724,0.294,0.305,0.284,0.287,885127
SAN,20230724,3.43,3.52,3.4115,3.52,22717433
SCO,20230724,3.12,3.18,3.12,3.18,401
SCYR,20230724,2.998,3.042,2.978,3.036,1065556
SEC,20230724,6.3,6.3,6.3,6.6,165
SLR,20230724,14.27,14.595,14.145,14.47,254709
SNG,20230724,3.8,3.9,3.78,3.88,6000
SOL,20230724,4.23,4.276,4.15,4.18,84136
SPH,20230724,2.5,2.5,2.44,2.44,1350
SQRL,20230724,2.22,2.22,2.2,2.2,1894
TEF,20230724,3.704,3.805,3.68,3.777,8846824
TLGO,20230724,3.51,3.51,3.43,3.445,64281
TRE,20230724,8.51,8.66,8.435,8.66,91245
TRG,20230724,0.72,0.72,0.672,0.704,989385
TUB,20230724,2.89,2.915,2.82,2.84,328658
UBS,20230724,0.005,0.0051,0.0045,0.0045,178690790
UNI,20230724,0.982,1.001,0.9675,1.001,5108421
USI,20230724,6.2,6.2,6.2,6.2,250
VID,20230724,86.9,88.2,86.9,87.6,17820
VIS,20230724,61.3,61.9,61.2,61.9,26202
VOC,20230724,0.672,0.688,0.67,0.674,33389
VYT,20230724,2.62,2.62,2.62,2.62,1000
YABA,20230724,1.07,1.07,1.06,1.06,6095
YADV,20230724,10.2,10.2,10.2,10.3,100
YARP,20230724,2.96,2.96,2.96,2.9,1800
YATO,20230724,10.7,10.7,10.7,10.7,478
YDOA,20230724,26,26,26,26,200
YENT,20230724,1.71,1.71,1.71,1.7,50
YFID,20230724,38.6,38.6,38.6,37,130
YGCS,20230724,13.2,13.2,13,13,800
YGGC,20230724,139,139,139,141,36
YGMP,20230724,51.5,51.5,51.5,51,98
YGOP,20230724,15.2,15.2,15.2,15.2,19650
YHSP,20230724,5.85,5.85,5.85,5.65,7800
YINB7,20230724,0.87,0.87,0.87,0.87,5000
YINM,20230724,13.4,13.4,13.4,13.6,180
YISC,20230724,17.1,17.1,17.1,15.8,295
YLFG,20230724,4.48,4.48,4.48,4.28,412
YMEI,20230724,48,48,48,48.2,80
YMHRE,20230724,3.12,3.12,3.12,3.12,529
YNUM,20230724,1.98,1.98,1.98,1.98,2740
YORE,20230724,1.02,1.02,1.02,1.02,1000
YOVA,20230724,5.15,5.15,5.15,5.15,971
YP3L,20230724,7.65,7.65,7.65,7.65,1000
YPARK,20230724,1.56,1.56,1.56,1.56,1001
YPR3,20230724,0.29,0.29,0.29,0.282,1048
YQPQ,20230724,1.25,1.25,1.25,1.25,17
YQUO,20230724,1.4,1.4,1.4,1.4,165000
YTAN,20230724,12.3,12.3,12.3,12.3,200
YTAR,20230724,60,60,60,60.5,32
YTRA,20230724,4.88,4.88,4.88,4.92,104
YVBA,20230724,5,5,5,5,399
YVI.D,20230724,0.01,0.01,0.01,0.01,1000
YVIT,20230724,13.7,13.7,13.7,13.7,3528
YVIV,20230724,1.34,1.34,1.34,1.35,12