A3M,20230605,3.626,3.636,3.58,3.586,286326
ACS,20230605,31.49,31.7,31.29,31.4,296983
ACX,20230605,9.94,9.98,9.856,9.914,476909
ADX,20230605,1.23,1.268,1.212,1.222,132124
ADZ,20230605,5.45,5.5,5.45,5.6,132
AEDAS,20230605,14.62,15.12,14.58,14.7,52673
AENA,20230605,147.35,147.4,144,144.8,112078
AGIL,20230605,3.84,3.84,3.84,3.84,725
AI,20230605,0.0838,0.0854,0.082,0.0832,927722
AIR,20230605,129.12,129.84,126.28,126.62,4294
ALB,20230605,46.85,47.7,46.85,47,5718
ALC,20230605,3.38,3.38,3.3,3.3,2630
ALM,20230605,8.59,8.76,8.585,8.645,230853
ALNT,20230605,10.55,10.75,10.5,10.5,6944
ALQ,20230605,8.4,8.45,8.4,8.45,318
AMP,20230605,0.104,0.1096,0.101,0.1032,8832243
AMS,20230605,68.78,68.78,67.78,68.16,556849
ANA,20230605,157.1,160.65,157.1,158.3,67766
ANE,20230605,32.02,32.22,31.76,32.12,220506
APAM,20230605,31.15,31.63,31.15,31.52,708
APG,20230605,19,19,19,19,1850
APPS,20230605,9.03,9.045,8.905,8.98,112222
ARM,20230605,7.9,8,7.9,8,1899
ART,20230605,4.08,4.08,4.08,4.02,150
ATRY,20230605,4.85,4.99,4.73,4.83,6435
ATSI,20230605,3.8,3.8,3.8,3.8,1410
AZK,20230605,6.42,6.6,6.34,6.34,10097
BAIN,20230605,2.8,2.96,2.8,2.96,1100
BBVA,20230605,6.516,6.57,6.398,6.464,9191371
BKT,20230605,5.646,5.668,5.56,5.562,1372329
BKY,20230605,0.278,0.2915,0.2725,0.2765,6336470
BST,20230605,0.41,0.426,0.404,0.409,557306
CABK,20230605,3.631,3.689,3.598,3.61,7138895
CAF,20230605,30.2,30.75,30.2,30.6,48532
CASH,20230605,0.65,0.652,0.642,0.646,129240
CBAV,20230605,18.4,18.55,18.1,18.3,3841
CCEP,20230605,58.1,58.8,58.1,58.1,58
CEV,20230605,6.45,6.75,6.45,6.75,2418
CIE,20230605,27.76,28.04,27.38,27.92,35682
CITY,20230605,0.195,0.262,0.18,0.251,1444363
CLE,20230605,0.118,0.118,0.118,0.118,458
CLNX,20230605,38.34,38.38,37.69,38,831593
CLR,20230605,2.79,2.84,2.65,2.76,31606
CMM,20230605,2.28,2.28,2.28,2.28,219
COL,20230605,5.725,5.81,5.67,5.685,949221
COM,20230605,1.42,1.42,1.4,1.42,259
DIA,20230605,0.0142,0.0142,0.0138,0.014,24326384
DOM,20230605,4.27,4.27,4.195,4.225,107751
EAT,20230605,5.17,5.43,5.15,5.33,7496
EBRO,20230605,16.76,16.76,16.54,16.54,15904
ECR,20230605,3.44,3.44,3.35,3.37,76972
EDR,20230605,5.56,5.72,5.54,5.55,84633
EEP,20230605,0.354,0.354,0.344,0.344,11821
EIDF,20230605,29.18,29.78,28.9,29.76,48269
ELE,20230605,20.99,21.2,20.85,21.15,994772
ELZ,20230605,0.258,0.259,0.258,0.258,52165
ENC,20230605,2.968,2.98,2.94,2.944,707370
END,20230605,1.865,1.865,1.85,1.85,4501
ENER,20230605,4.5,4.54,4.46,4.5,4978
ENG,20230605,18.26,18.44,18.245,18.285,483154
ENO,20230605,12,12.15,11.85,12.05,22199
ENRS,20230605,4.96,4.96,4.96,4.96,1000
ETC,20230605,6.88,6.88,6.64,6.74,6423
FACE,20230605,2.42,2.54,2.42,2.43,25000
FAE,20230605,3.375,3.38,3.355,3.365,199884
FCC,20230605,9.25,9.41,9.19,9.39,32742
FDR,20230605,17.15,17.16,16.95,17.1,462089
FER,20230605,29.4,29.47,29.19,29.28,823455
GAM,20230605,1.42,1.48,1.42,1.44,18085
GAS,20230605,26.92,27,26.6,26.9,208642
GCO,20230605,29.4,29.7,29.05,29.15,26485
GEST,20230605,4.194,4.344,4.148,4.32,363867
GIGA,20230605,7.92,8.02,7.92,8,1275
GRE,20230605,24.42,24.68,24.3,24.58,40098
GRF,20230605,11.6,11.77,11.555,11.635,1220170
GRF.P,20230605,8.295,8.32,8.175,8.21,119088
GRI,20230605,1.68,1.68,1.68,1.68,16
GSJ,20230605,3.9,3.92,3.88,3.88,3380
HAN,20230605,0.272,0.272,0.272,0.272,4400
HLZ,20230605,5.7,5.7,5.5,5.5,2553
HOME,20230605,8.94,8.98,8.83,8.84,24164
IAG,20230605,1.84,1.84,1.807,1.8185,5460320
IBE,20230605,11.595,11.64,11.55,11.57,5227433
IBG,20230605,16.2,16.35,16.2,16.3,9189
IDR,20230605,11.69,11.71,11.54,11.58,330152
IFF,20230605,1.08,1.08,1.08,1.08,11000
INDDT,20230605,7951,7987.7,7911.3,7913,47450
ISUR,20230605,7.05,7.05,7,7,2999
ITX,20230605,32.24,32.35,31.94,32.03,1879980
IZER,20230605,7.74,7.78,7.7,7.78,1413
KOM,20230605,0.82,0.82,0.82,0.82,6000
LAB,20230605,3,3,3,3,1677
LDA,20230605,0.89,0.89,0.863,0.866,423954
LGT,20230605,7.8,8.1,7.68,8.08,1606
LIB,20230605,0.95,0.96,0.95,0.96,1800
LLN,20230605,1.645,1.705,1.645,1.69,45173
LLYC,20230605,10.6,10.8,10.6,10.8,1039
LOG,20230605,24.02,24.04,23.68,23.76,119824
LRE,20230605,5.25,5.31,5.16,5.23,66270
MAKS,20230605,10.2,10.3,10.2,10.2,581
MAP,20230605,1.89,1.899,1.871,1.875,1999923
MCM,20230605,11.82,12.16,11.8,11.84,7638
MDF,20230605,0.68,0.681,0.669,0.679,78453
MED,20230605,0.406,0.406,0.406,0.406,100
MEL,20230605,6.21,6.245,6.11,6.135,681689
MIO,20230605,5.35,5.35,5.35,5.35,700
MONI,20230605,0.292,0.298,0.292,0.298,42647
MRL,20230605,8.1,8.31,8.08,8.175,776983
MTB,20230605,1.26,1.31,1.24,1.27,2153
MTS,20230605,25.045,25.05,24.43,24.775,158033
MVC,20230605,7.16,7.19,6.87,6.99,58782
NBI,20230605,5,5,4.9,5,260
NEA,20230605,5.7,5.75,5.6,5.7,11711
NHH,20230605,4.5,4.51,4.495,4.5,268010
NTH,20230605,1.785,1.785,1.785,1.785,1150
NTX,20230605,2.8,2.8,2.8,2.8,893
NXT,20230605,0.491,0.522,0.491,0.512,101070
NYE,20230605,0.0086,0.0086,0.0072,0.0074,49873250
OHL,20230605,0.4774,0.486,0.4768,0.4798,1737024
OLE,20230605,0.2595,0.291,0.259,0.285,7681978
OPDE,20230605,3.98,4,3.925,3.925,6526
ORY,20230605,2.095,2.11,2.075,2.085,49429
PANG,20230605,2.1,2.1,2.1,2.1,275
PAR,20230605,2.76,2.76,2.76,2.76,500
PHM,20230605,33.6,34.28,33.32,33.62,47181
PRM,20230605,10.95,11.05,10.95,11,2925
PRO,20230605,19,19,18.8,19,530
PRS,20230605,0.371,0.391,0.371,0.389,123275
PSG,20230605,1.732,1.744,1.708,1.722,133181
PSI,20230605,5901.78,5950,5883.54,5888.8,5888
PVA,20230605,0.355,0.37,0.355,0.37,44040
R4,20230605,10.1,10.1,10.1,10.1,1369
RBT,20230605,1.82,1.82,1.82,1.82,3190
REE,20230605,16.035,16.21,16.03,16.105,677281
REN,20230605,1.24,1.305,1.24,1.295,15755
REP,20230605,13.49,13.575,13.25,13.25,3088905
RIO,20230605,4.32,4.32,4.2,4.3,81
RJF,20230605,2.58,2.64,2.51,2.54,6558
RLIA,20230605,1.02,1.03,1.02,1.03,45528
ROVI,20230605,42.14,43.5,42.08,43.04,101650
SAB,20230605,1,1.009,0.9676,0.9776,17783448
SAI,20230605,0.319,0.319,0.304,0.304,435163
SAN,20230605,3.2295,3.25,3.162,3.183,22412353
SCO,20230605,3.44,3.44,3.44,3.44,350
SCYR,20230605,2.97,2.984,2.912,2.922,1522903
SEC,20230605,4.24,4.24,4.24,4.46,198
SLR,20230605,13,13.01,12.8,12.865,379393
SNG,20230605,3.86,3.86,3.86,3.93,12
SOL,20230605,4.28,4.336,4.22,4.28,137985
SPH,20230605,2.76,2.96,2.76,2.96,4555
SQRL,20230605,2.26,2.3,2.24,2.24,5688
TEF,20230605,3.917,3.964,3.913,3.923,11464564
TLGO,20230605,3.2,3.275,3.2,3.205,44537
TRE,20230605,8.61,8.63,8.26,8.335,213184
TRG,20230605,0.77,0.77,0.734,0.74,741419
TUB,20230605,2.53,2.645,2.515,2.64,197728
UBS,20230605,0.0059,0.0062,0.0057,0.0059,40524430
UNI,20230605,0.934,0.934,0.911,0.9155,2633309
USI,20230605,6.25,6.25,6.2,6.25,816
VID,20230605,90.6,90.7,88.9,89.3,12974
VIS,20230605,63.1,63.9,62.2,63.6,33439
VOC,20230605,0.668,0.69,0.662,0.668,68376
VYT,20230605,2.94,2.94,2.94,2.94,364
YADV,20230605,10.3,10.3,10.3,10.3,260
YARP,20230605,2.92,2.92,2.92,2.92,1715
YATO,20230605,10.8,10.8,10.8,10.8,464
YFID,20230605,38.6,38.6,38.6,40.6,105
YGCS,20230605,13.3,13.3,13.3,13.3,335
YGGC,20230605,140,140,140,141,40
YGMP,20230605,55.5,55.5,55.5,56,91
YGOP,20230605,15.3,15.3,15.3,15.4,45
YHSP,20230605,5.85,5.85,5.85,5.85,7800
YINB7,20230605,0.875,0.875,0.875,0.88,8
YINM,20230605,13.9,13.9,13.9,13.9,150
YISC,20230605,17.1,17.1,17.1,17.1,295
YLFG,20230605,4.44,4.44,4.44,4.44,995
YMEI,20230605,47.4,47.4,47.4,47.4,100
YMHRE,20230605,3.26,3.26,3.26,3.26,1533
YNUM,20230605,1.98,1.98,1.98,1.98,2740
YORE,20230605,1.05,1.05,1.05,1.05,7010
YOVA,20230605,11.1,11.1,11.1,9.65,451
YP3L,20230605,7.8,7.8,7.8,7.8,500
YPARK,20230605,1.55,1.55,1.55,1.55,20700
YPR3,20230605,0.29,0.29,0.29,0.29,1048
YQPQ,20230605,1.06,1.06,1.06,1.06,3849
YQUO,20230605,1.4,1.4,1.4,1.4,165000
YTAN,20230605,12.2,12.2,12.2,12.2,755
YTAR,20230605,61.5,61.5,61.5,62,45
YTRA,20230605,4.92,4.92,4.92,4.92,922
YVBA,20230605,5.75,5.75,5.75,5.75,234
YVIT,20230605,13.2,13.2,13.2,13.2,11226
YVIV,20230605,1.34,1.34,1.34,1.35,12