A3M,20230727,3.638,3.73,3.6,3.696,524246
ACS,20230727,31.25,32.02,31.2,31.84,585091
ACX,20230727,9.714,9.764,9.606,9.662,893151
ADX,20230727,1.26,1.274,1.254,1.27,38281
ADZ,20230727,6.15,6.15,6.15,6.3,50
AEDAS,20230727,17.34,17.48,16.8,16.9,65448
AENA,20230727,146.05,146.05,142.2,144.1,158675
AGIL,20230727,3.68,3.76,3.68,3.76,2112
AI,20230727,0.1135,0.117,0.1135,0.114,2435016
AIR,20230727,134.58,134.58,128.72,131.2,10198
ALB,20230727,49,49.1,48.6,48.75,4417
ALC,20230727,3.42,3.42,3.42,3.42,1205
ALM,20230727,8.59,8.73,8.54,8.62,366376
ALNT,20230727,10.25,10.3,10,10.2,3226
ALQ,20230727,8.85,8.85,8.85,8.9,7
AMP,20230727,0.107,0.1076,0.105,0.1068,347972
AMS,20230727,67.82,69.22,67.78,68.84,548434
ANA,20230727,144.4,144.45,142.6,143.6,84288
ANE,20230727,30,30,29.14,29.14,238923
APAM,20230727,28.9,28.9,28.2,28.72,7817
APG,20230727,17.6,17.6,17.6,17.6,345
APPS,20230727,9.8,9.82,9.75,9.82,245622
ARM,20230727,8.25,8.4,7.8,8.4,8391
ART,20230727,3.84,3.84,3.84,3.84,1000
ATRY,20230727,4.96,4.96,4.9,4.92,14337
ATSI,20230727,3.5,3.5,3.5,3.52,50
AZK,20230727,6.14,6.34,6.02,6.18,41108
BAIN,20230727,2.76,2.76,2.76,2.76,525
BBVA,20230727,7.15,7.22,7.094,7.22,13244340
BKT,20230727,5.96,5.984,5.858,5.894,3402745
BKY,20230727,0.276,0.2805,0.265,0.266,9369032
BST,20230727,0.385,0.412,0.372,0.381,383408
CABK,20230727,3.82,3.84,3.741,3.76,11749450
CAF,20230727,32.3,32.4,32,32.35,26528
CASH,20230727,0.646,0.665,0.644,0.66,648692
CBAV,20230727,19.25,19.4,18.9,19.3,3970
CCEP,20230727,58,58.9,58,58.9,413
CEV,20230727,6.85,6.85,6.85,6.85,752
CIE,20230727,28.9,29.16,28.34,28.64,43069
CITY,20230727,0.1905,0.193,0.183,0.19,69776
CLE,20230727,0.118,0.118,0.118,0.118,1000
CLNX,20230727,36.83,37.49,36.01,36.78,1252576
CLR,20230727,2.65,2.75,2.6,2.69,36425
CMM,20230727,2.2,2.2,2.2,2.2,1818
COL,20230727,5.87,5.885,5.76,5.795,1028873
COM,20230727,1.23,1.25,1.205,1.205,4168
DIA,20230727,0.0146,0.015,0.0146,0.0149,15420371
DOM,20230727,3.78,3.89,3.75,3.8,65290
EAT,20230727,6.17,6.17,6.05,6.1,1496
EBRO,20230727,16.7,17,16.7,16.96,41378
ECR,20230727,3.25,3.255,3.215,3.25,196636
EDR,20230727,6.32,6.5,6.31,6.47,84638
EEP,20230727,0.32,0.32,0.32,0.32,3751
EIDF,20230727,29.18,29.78,28.9,29.76,48269
ELE,20230727,19.57,19.86,19.49,19.68,1103785
ELZ,20230727,0.228,0.23,0.225,0.23,27624
ENC,20230727,2.884,2.92,2.83,2.83,880539
END,20230727,1.74,1.74,1.68,1.74,2062
ENER,20230727,4.66,4.79,4.66,4.79,2032
ENG,20230727,16.24,16.62,16.24,16.465,1021923
ENO,20230727,13.95,14.4,13.95,14.35,36859
ENRS,20230727,4.75,4.82,4.6,4.72,14820
ETC,20230727,6.55,6.6,6.55,6.58,1579
FACE,20230727,2.7,2.98,2.7,2.88,182246
FAE,20230727,3.225,3.26,3.225,3.25,216660
FCC,20230727,12.04,12.12,12.02,12.1,31289
FDR,20230727,18.31,18.49,18.21,18.37,543946
FER,20230727,30.25,30.41,30.17,30.22,815902
GAM,20230727,1.42,1.42,1.36,1.41,17911
GAS,20230727,27.7,28.18,27.68,27.98,252444
GCO,20230727,29.5,30.25,29.2,30.1,62006
GEST,20230727,4.5,4.57,4.412,4.514,306257
GIGA,20230727,7.68,7.68,7.6,7.7,412
GRE,20230727,27.48,28.3,27.48,28.04,15152
GRF,20230727,13.58,13.64,13.155,13.2,2104971
GRF.P,20230727,9.19,9.24,8.96,8.98,107115
GRI,20230727,1.68,1.68,1.68,1.68,26
GSJ,20230727,3.85,3.92,3.79,3.9,7024
HAN,20230727,0.238,0.238,0.236,0.236,15841
HLZ,20230727,4.47,4.6,4.42,4.48,8562
HOME,20230727,9.66,9.79,9.24,9.24,95663
IAG,20230727,1.785,1.811,1.777,1.809,7327499
IBE,20230727,11.515,11.555,11.365,11.515,8571845
IBG,20230727,15,15.2,14.95,15.2,1814
IDR,20230727,12.7,13.25,12.61,13.18,1106772
IFF,20230727,0.775,0.775,0.75,0.75,17000
INDDT,20230727,8260.2,8331.2,8255.6,8301.9,77867
ISUR,20230727,7.15,7.15,7,7.1,513
ITX,20230727,34.4,34.98,34.4,34.75,2503792
IZER,20230727,7.6,7.7,7.54,7.7,4138
KOM,20230727,0.94,0.94,0.94,0.94,5000
LAB,20230727,2.3,2.3,2.28,2.28,2206
LDA,20230727,0.898,0.905,0.885,0.891,359359
LGT,20230727,7.96,7.98,7.7,7.7,5922
LIB,20230727,1.12,1.12,1.1,1.1,5686
LLN,20230727,1.445,1.46,1.39,1.415,10935
LLYC,20230727,10.4,10.4,10.4,10.4,263
LOG,20230727,25.28,25.62,25.2,25.5,194033
LRE,20230727,6,6.09,6,6.06,80393
MAKS,20230727,9.6,9.6,9.5,9.5,2768
MAP,20230727,1.83,1.857,1.825,1.856,2792103
MCM,20230727,11.3,11.6,11.3,11.32,10132
MDF,20230727,0.661,0.676,0.661,0.67,24322
MED,20230727,0.416,0.416,0.416,0.416,240
MEL,20230727,6.4,6.48,6.335,6.47,411912
MIO,20230727,4.64,4.64,4.64,4.64,91
MONI,20230727,0.32,0.334,0.32,0.334,444000
MRL,20230727,8.58,8.6,8.435,8.44,520805
MTB,20230727,1.36,1.41,1.36,1.41,2978
MTS,20230727,25.78,26.16,25.02,25.455,396843
MVC,20230727,7.41,7.52,7.29,7.51,20341
NBI,20230727,4.76,4.78,4.76,4.76,261
NEA,20230727,5.95,5.95,5.85,5.95,414
NHH,20230727,4.39,4.445,4.28,4.375,13276
NTH,20230727,1.68,1.69,1.65,1.65,7399
NTX,20230727,2.98,3.06,2.98,3,4417
NXT,20230727,0.56,0.56,0.546,0.558,133802
NYE,20230727,0.0064,0.0066,0.006,0.0062,13464180
OHL,20230727,0.4408,0.4478,0.4408,0.4478,1995498
OLE,20230727,0.245,0.25,0.244,0.2495,216964
OPDE,20230727,5.72,5.72,5.7,5.71,144325
ORY,20230727,2.08,2.11,2.08,2.085,58687
PANG,20230727,2.16,2.16,2.16,2.16,112
PAR,20230727,3.2,3.22,3.05,3.12,11877
PHM,20230727,33.84,34.46,33.52,33.7,60108
PRM,20230727,10.65,10.9,10.65,10.65,320
PRO,20230727,18,18,18,18.1,25
PRS,20230727,0.392,0.399,0.392,0.392,103001
PSG,20230727,1.65,1.728,1.65,1.724,460839
PSI,20230727,6273.9,6256.35,6182.85,6189.83,6189
PVA,20230727,0.355,0.37,0.346,0.35,125779
R4,20230727,10.1,10.3,10,10.2,6015
RBT,20230727,1.82,1.82,1.82,1.82,500
REE,20230727,15.405,15.57,15.265,15.28,1388163
REN,20230727,1.215,1.215,1.2,1.2,60140
REP,20230727,13.715,14.015,13.68,13.68,5120689
RIO,20230727,4.2,4.2,4.2,4.1,50
RJF,20230727,2.8,2.8,2.73,2.76,1911
RLIA,20230727,1.015,1.025,1.015,1.015,15796
ROVI,20230727,45.84,45.84,44.32,44.68,254088
SAB,20230727,1.17,1.176,1.122,1.16,44254492
SAI,20230727,0.285,0.288,0.279,0.285,384751
SAN,20230727,3.655,3.719,3.615,3.708,53491954
SCO,20230727,3.42,3.5,3.42,3.5,284
SCYR,20230727,3.122,3.132,3.094,3.116,1500710
SEC,20230727,6.3,6.3,6.3,6.6,165
SLR,20230727,14.84,14.84,14.39,14.39,298631
SNG,20230727,3.9,3.9,3.86,3.86,836
SOL,20230727,4.32,4.34,4.28,4.286,107262
SPH,20230727,2.4,2.4,2.28,2.36,3515
SQRL,20230727,2.16,2.22,2.16,2.2,17936
TEF,20230727,3.845,3.955,3.834,3.95,22367110
TLGO,20230727,3.52,3.56,3.515,3.56,55409
TRE,20230727,8.6,8.83,8.6,8.795,115257
TRG,20230727,0.716,0.731,0.714,0.722,155947
TUB,20230727,2.9,2.92,2.875,2.905,75936
UBS,20230727,0.005,0.0052,0.0049,0.005,54761265
UNI,20230727,1.03,1.071,1.023,1.071,12347108
USI,20230727,6.2,6.2,6.2,6.2,250
VID,20230727,90.8,93.3,90.7,92.7,22685
VIS,20230727,62,62.9,61.5,62.5,21425
VOC,20230727,0.696,0.696,0.68,0.682,3119
VYT,20230727,2.6,2.6,2.6,2.6,229
YABA,20230727,1.07,1.07,1.06,1.06,6095
YADV,20230727,10.2,10.2,10.2,10.3,100
YARP,20230727,2.96,2.96,2.96,2.9,1800
YATO,20230727,10.7,10.7,10.7,10.7,440
YDOA,20230727,26,26,26,26,200
YEIS,20230727,3.7,3.7,3.7,3.7,1345
YENT,20230727,1.71,1.71,1.71,1.7,50
YFID,20230727,38.6,38.6,38.6,37,130
YGCS,20230727,13.2,13.2,13,13,800
YGGC,20230727,139,139,139,141,36
YGMP,20230727,51.5,51.5,51.5,51,98
YGOP,20230727,15.2,15.2,15.2,15.2,1050
YHSP,20230727,5.85,5.85,5.85,5.65,7800
YINB7,20230727,0.87,0.87,0.87,0.87,5000
YINM,20230727,13.4,13.4,13.4,13.6,180
YISC,20230727,17.1,17.1,17.1,15.8,295
YLFG,20230727,4.48,4.48,4.48,4.28,412
YMEI,20230727,48,48,48,48.2,100
YMHRE,20230727,3.14,3.14,3.14,3.12,41
YNUM,20230727,1.98,1.98,1.98,1.98,2740
YORE,20230727,1.02,1.02,1.02,1.02,1000
YOVA,20230727,9.55,9.55,9.5,9.5,1051
YP3L,20230727,7.65,7.65,7.65,7.65,1000
YPARK,20230727,1.56,1.56,1.56,1.56,1001
YPR3,20230727,0.29,0.29,0.29,0.282,1048
YQPQ,20230727,1.25,1.25,1.25,1.22,17
YQUO,20230727,1.4,1.4,1.4,1.4,165000
YTAN,20230727,12.3,12.3,12.3,12.3,200
YTAR,20230727,60,60,60,60.5,32
YTRA,20230727,4.88,4.88,4.88,4.92,104
YVBA,20230727,4.9,4.9,4.86,4.86,1509
YVIT,20230727,13.8,13.8,13.8,13.8,937
YVIV,20230727,1.34,1.34,1.34,1.35,12