A3M,20240730,4.64,4.72,4.625,4.715,175651
ACS,20240730,39.1,40.62,39.02,40.56,589279
ACX,20240730,9.65,9.68,9.52,9.615,453312
ADX,20240730,1.84,1.842,1.814,1.82,113482
ADZ,20240730,5,5.18,5,5,2921
AEDAS,20240730,22.1,23.1,21.85,22.9,75408
AENA,20240730,186.5,187.2,185.4,186.7,158737
AGIL,20240730,3.46,3.46,3.34,3.46,3164
AI,20240730,0.1228,0.1244,0.122,0.1234,876198
AIR,20240730,130.96,133.5,130.66,133,1862
ALB,20240730,49.2,49.7,49.2,49.5,2123
ALC,20240730,4.8,4.8,4.8,4.8,700
ALM,20240730,9.33,9.41,9.2,9.265,101555
ALNT,20240730,8.2,8.2,8.08,8.1,9805
ALQ,20240730,8.8,8.8,8.8,8.8,1805
AMP,20240730,0.1016,0.1016,0.0977,0.0989,992292
AMS,20240730,60.28,60.82,60.24,60.42,465421
ANA,20240730,116.5,123.3,116.5,117.4,147070
ANE,20240730,18.9,20,18.83,18.97,705915
APAM,20240730,24.72,24.98,24.48,24.88,1315
APG,20240730,14.5,14.5,14.5,14.5,200
APPS,20240730,12.82,12.82,12.78,12.78,6555
ARM,20240730,8.4,8.4,8.38,8.38,83613
ART,20240730,5.85,5.85,5.85,5.85,942
ATRY,20240730,3.47,3.5,3.38,3.43,8137
ATSI,20240730,4.04,4.04,4.02,4.02,2749
AZK,20240730,6.46,6.5,6.46,6.48,1015
BAIN,20240730,2.82,2.82,2.82,2.82,4978
BBVA,20240730,10.015,10.225,10.005,10.175,6128612
BKT,20240730,7.96,7.992,7.898,7.94,1748282
BKY,20240730,0.2115,0.2135,0.2065,0.208,644486
BST,20240730,0.325,0.325,0.324,0.325,18300
CABK,20240730,5.364,5.444,5.31,5.424,6821309
CAF,20240730,35.6,35.65,35.25,35.5,15315
CASH,20240730,0.539,0.548,0.535,0.548,213955
CBAV,20240730,30,30,29.5,29.6,668
CCEP,20240730,68.1,68.3,67.9,68,867
CEV,20240730,6,6,6,6,631
CIE,20240730,26.45,27.4,26,26.7,41163
CITY,20240730,0.0496,0.0518,0.0462,0.0464,3631032
CLE,20240730,0.178,0.178,0.178,0.178,18000
CLNX,20240730,32.3,32.61,32.21,32.46,624139
CLR,20240730,4.2,4.2,4.06,4.06,4405
CMM,20240730,1.98,1.98,1.98,2.02,15
COL,20240730,5.2,5.29,5.2,5.27,684221
COM,20240730,0.975,1.07,0.975,1.05,74503
COX,20240730,1.61,1.62,1.61,1.62,2164
DIA,20240730,0.0132,0.0134,0.0129,0.013,27910912
DOM,20240730,3.09,3.11,3.005,3.01,170928
EAT,20240730,5.75,5.75,5.6,5.6,2290
EBRO,20240730,15.48,15.9,15.36,15.82,66573
ECR,20240730,3.9,3.905,3.88,3.885,57979
EDR,20240730,6.76,6.76,6.65,6.73,45059
EEP,20240730,0.34,0.34,0.34,0.34,188
EIDF,20240730,5.84,5.84,5.26,5.26,85680
ELE,20240730,18.03,18.1,17.94,18.015,647446
ELZ,20240730,0.114,0.115,0.114,0.115,22973
ENC,20240730,3.12,3.13,3.082,3.11,337640
END,20240730,1.245,1.27,1.22,1.255,4271
ENER,20240730,3.65,3.79,3.62,3.67,4828
ENG,20240730,13.6,13.72,13.58,13.71,963658
ENO,20240730,20.2,20.9,20.05,20.4,83672
ENRS,20240730,2.32,2.32,2.32,2.32,893
ETC,20240730,3.23,3.23,3.19,3.19,1600
EZE,20240730,0.188,0.19,0.185,0.186,1565880
FACE,20240730,1.6,1.65,1.55,1.61,15951
FAE,20240730,3.55,3.55,3.47,3.515,64736
FCC,20240730,12.68,13.04,12.68,12.84,17449
FDR,20240730,20.1,20.48,20.1,20.26,220526
FER,20240730,38.2,38.8,38.12,38.74,836720
GAM,20240730,1.31,1.345,1.31,1.325,3797
GAS,20240730,22.28,22.46,22.2,22.46,264228
GCO,20240730,39.85,40.35,38.95,39.9,24669
GEST,20240730,2.65,2.65,2.52,2.6,1579610
GGR,20240730,6.26,6.26,6.24,6.24,1250
GIGA,20240730,6.8,6.8,6.8,6.9,44
GRE,20240730,35.45,35.6,34.2,34.95,22238
GRF,20240730,9.184,9.288,8.58,9.07,2464965
GRF.P,20240730,7.47,7.47,6.715,7.055,206562
GRI,20240730,1.46,1.46,1.46,1.47,1
GSJ,20240730,4.41,4.5,4.39,4.5,41052
HAN,20240730,0.224,0.224,0.224,0.224,10636
HLZ,20240730,1.47,1.47,1.4,1.405,5350
HOME,20240730,13.1,13.22,12.9,12.92,72298
IAG,20240730,1.9535,1.972,1.943,1.9625,4554752
IBE,20240730,12.215,12.24,12.065,12.175,6510288
IBG,20240730,18.95,18.95,18.7,18.75,1065
IDR,20240730,19.3,19.5,18.37,18.82,662958
IFF,20240730,0.62,0.645,0.62,0.645,646
ISUR,20240730,8.25,8.3,8.25,8.3,4407
ITX,20240730,44.7,45.42,44.67,45.16,1291534
IZER,20240730,10.5,10.6,10.5,10.5,1820
KOM,20240730,0.63,0.63,0.63,0.63,1130
LAB,20240730,3.12,3.14,3.12,3.14,1183
LDA,20240730,1.11,1.12,1.078,1.11,380286
LGT,20240730,7.84,7.92,7.8,7.82,3381
LIB,20240730,1.4,1.4,1.4,1.4,9000
LLN,20240730,1.175,1.19,1.145,1.16,15304
LLYC,20240730,9.4,9.5,9.25,9.3,2600
LOG,20240730,27.18,27.44,27.12,27.34,124516
LRE,20240730,8.18,8.2,8.16,8.16,412479
MAKS,20240730,7.95,7.95,7.95,8,2
MAP,20240730,2.27,2.278,2.23,2.256,2499628
MCM,20240730,12.8,13,12.8,12.85,1042
MDF,20240730,0.556,0.562,0.545,0.556,45194
MEL,20240730,7.015,7.1,7.005,7.045,379246
MFEA,20240730,3.086,3.262,3.086,3.15,2874
MIO,20240730,3.64,3.64,3.64,3.64,860
MRL,20240730,10.6,10.66,10.53,10.54,991914
MTB,20240730,1.4,1.4,1.4,1.4,1400
MTS,20240730,20.75,20.85,20.47,20.61,183917
MVC,20240730,8.29,8.35,8.19,8.29,12276
NBI,20240730,4.8,4.8,4.8,4.78,200
NEA,20240730,6.74,6.74,6.68,6.6,70
NHH,20240730,4.08,4.15,4.08,4.13,4433
NTH,20240730,1.73,1.77,1.705,1.77,23770
NTX,20240730,4.74,4.74,4.74,4.74,565
NXT,20240730,0.302,0.302,0.29,0.293,340632
NYE,20240730,0.0046,0.0046,0.0046,0.0046,10000
OHL,20240730,0.314,0.32,0.307,0.3084,3100829
OLE,20240730,0.229,0.232,0.226,0.229,864644
ORY,20240730,1.908,1.908,1.874,1.876,24004
PANG,20240730,1.79,1.79,1.79,1.79,1000
PAR,20240730,3.46,3.48,3.38,3.4,1460
PHM,20240730,39.5,40,38.64,39.48,38994
PRM,20240730,10.9,11.1,10.85,11,15471
PRO,20240730,24.2,24.2,23.8,23.8,5400
PRS,20240730,0.346,0.349,0.346,0.347,5174
PSG,20240730,1.788,1.8,1.714,1.734,136221
PUIG,20240730,25.68,25.81,25.3,25.3,274231
PVA,20240730,0.371,0.377,0.37,0.377,53834
R4,20240730,10.7,10.9,10.7,10.9,1801
RBT,20240730,1.3,1.3,1.3,1.3,3945
REE,20240730,16.42,16.49,16.22,16.32,1144374
REN,20240730,0.76,0.776,0.752,0.77,71329
REP,20240730,13.075,13.145,12.975,13.035,2265949
RIO,20240730,3.92,3.94,3.92,3.92,727
RJF,20240730,2.83,2.83,2.8,2.8,6087
RLIA,20240730,1,1.02,1,1,20741
ROVI,20240730,89.25,89.25,85.9,86.2,44291
RSS,20240730,2.76,2.76,2.76,2.76,240
SAB,20240730,1.99,2.025,1.9775,2.014,11281288
SAI,20240730,0.15,0.15,0.1434,0.147,335243
SAN,20240730,4.453,4.524,4.451,4.512,14404250
SCO,20240730,4.8,4.88,4.8,4.88,3035
SCYR,20240730,3.234,3.314,3.228,3.27,1759489
SEC,20240730,14.5,14.5,14.5,14.1,43
SLR,20240730,11.15,11.38,10.92,10.92,553108
SNG,20240730,3.12,3.12,3.12,3.12,186
SOL,20240730,2.17,2.22,2.17,2.17,52118
SPH,20240730,0.594,0.594,0.588,0.588,19589
SQRL,20240730,1.6,1.6,1.57,1.585,15745
TEF,20240730,4.164,4.215,4.164,4.21,10465290
TLGO,20240730,4.325,4.325,4.215,4.215,50226
TRE,20240730,11.83,11.99,11.18,11.46,187112
TRG,20240730,0.652,0.667,0.641,0.646,101806
TUB,20240730,2.94,2.94,2.83,2.87,249777
UBS,20240730,0.0034,0.0035,0.0034,0.0034,10428330
UNI,20240730,1.332,1.332,1.24,1.27,15360611
USI,20240730,4.98,4.98,4.98,4.98,360
VANA,20240730,0.0702,0.0758,0.07,0.07,1102068
VID,20240730,95.3,96.4,95,95.9,24124
VIS,20240730,58.7,59.7,58.7,59.7,21577
VOC,20240730,0.81,0.818,0.81,0.818,20100
VYT,20240730,2.42,2.42,2.42,2.42,983
YABA,20240730,1.05,1.05,1.05,1.06,22
YADV,20240730,11,11,11,10.9,100
YAPS,20240730,18.5,18.5,17.6,17.6,467
YARP,20240730,2.92,2.92,2.92,2.86,3521
YATO,20240730,13.9,13.9,13.9,13.9,1800
YDOA,20240730,25.4,25.4,25.4,25.6,190
YEIS,20240730,3.48,3.48,3.48,3.42,500
YENT,20240730,1.72,1.72,1.72,1.71,290
YFID,20240730,35.2,35.2,35.2,35.2,200
YGCS,20240730,13.2,13.2,13,10.1,800
YGGC,20240730,141,141,141,142,1
YGMP,20240730,67.5,67.5,67.5,66,5
YGOP,20240730,15.2,15.2,15.2,15.2,1350
YHSP,20240730,6.25,6.25,6.25,6.25,245
YINB7,20240730,0.775,0.775,0.775,0.775,13000
YINM,20240730,12.5,12.5,12.5,12.5,301
YISC,20240730,15.4,15.4,15.4,15.4,325
YLFG,20240730,4.22,4.22,4.22,4.22,1185
YMEI,20240730,49,49,49,49.8,50
YMHRE,20240730,2.86,2.86,2.86,2.86,25000
YMPI,20240730,0.935,0.935,0.935,0.935,929
YNUM,20240730,1.81,1.81,1.81,1.81,1915
YORE,20240730,1.05,1.06,1.05,1.06,20300
YORS,20240730,12.9,12.9,12.9,13,196
YPARK,20240730,1.55,1.55,1.55,1.55,4000
YPR3,20240730,0.224,0.224,0.224,0.224,1500
YQUO,20240730,1.32,1.32,1.32,1.32,2700
YTAN,20240730,11.6,11.6,11.6,12.2,170
YTAR,20240730,60,60,60,59.5,583
YTRA,20240730,4.48,4.5,4.48,4.5,6522
YUVS,20240730,7.25,7.25,7.25,6.9,3
YVBA,20240730,5.75,5.75,5.75,5.75,11754
YVIT,20240730,14.1,14.1,14,14,7921
YVIV,20240730,1.36,1.36,1.36,1.35,1
YZBL,20240730,1.09,1.09,1.09,1.06,1800