A3M,20230609,3.69,3.73,3.666,3.7,399538
ACS,20230609,31.34,31.51,31.17,31.48,285353
ACX,20230609,9.958,9.99,9.8,9.948,474835
ADX,20230609,1.23,1.252,1.228,1.252,41530
ADZ,20230609,5.5,5.6,5.4,5.4,2128
AEDAS,20230609,15.64,15.64,15.3,15.3,17742
AENA,20230609,142,142.9,141.6,142.4,60821
AGIL,20230609,3.86,3.86,3.76,3.8,2284
AI,20230609,0.0852,0.0868,0.0844,0.0854,1213854
AIR,20230609,128.12,128.84,127.94,128.32,4390
ALB,20230609,48,48,47.5,47.6,2566
ALC,20230609,3.42,3.42,3.38,3.38,13383
ALM,20230609,8.7,8.705,8.55,8.69,121427
ALNT,20230609,10.5,10.5,10.4,10.45,1666
ALQ,20230609,8.95,9,8.95,9,3593
AMP,20230609,0.1008,0.102,0.0982,0.0995,1385093
AMS,20230609,67.04,67.24,66.6,66.82,492252
ANA,20230609,157.65,159.95,157.5,159.4,102238
ANE,20230609,31.54,32.36,31.46,32.24,253151
APAM,20230609,32.06,32.3,31.91,31.52,157
APG,20230609,19,19,19,19,1850
APPS,20230609,8.9,9,8.9,8.985,119289
ARM,20230609,8.05,8.05,8,8.5,400
ART,20230609,4.04,4.04,3.98,4,4295
ATRY,20230609,4.91,4.99,4.9,4.99,4838
ATSI,20230609,3.88,3.88,3.86,3.8,85
AZK,20230609,6.6,6.6,6.5,6.58,1695
BAIN,20230609,2.8,2.96,2.8,2.96,1100
BBVA,20230609,6.594,6.634,6.426,6.51,7305539
BKT,20230609,5.698,5.744,5.616,5.708,1784578
BKY,20230609,0.3,0.3055,0.2935,0.297,2706845
BST,20230609,0.409,0.416,0.398,0.398,104020
CABK,20230609,3.643,3.653,3.571,3.598,7006488
CAF,20230609,31.05,31.5,31.05,31.25,46710
CASH,20230609,0.632,0.649,0.632,0.646,145576
CBAV,20230609,17.95,17.95,17.7,17.8,1880
CCEP,20230609,61,61,59,59.1,111
CEV,20230609,6.75,6.75,6.75,6.75,33
CIE,20230609,28.2,28.5,27.98,28.5,32079
CITY,20230609,0.195,0.206,0.19,0.195,261557
CLE,20230609,0.118,0.118,0.118,0.118,458
CLNX,20230609,37.75,37.9,37.01,37.01,917304
CLR,20230609,2.8,2.94,2.8,2.91,53937
CMM,20230609,2.24,2.24,2.24,2.28,195
COL,20230609,5.815,5.89,5.765,5.84,627828
COM,20230609,1.4,1.42,1.4,1.4,919
DIA,20230609,0.0143,0.0148,0.0143,0.0144,22068670
DOM,20230609,4.21,4.23,4.19,4.205,67438
EAT,20230609,5.33,5.39,5.13,5.13,1631
EBRO,20230609,16.4,16.64,16.36,16.56,12727
ECR,20230609,3.375,3.375,3.275,3.32,104301
EDR,20230609,5.99,6.14,5.9,6.09,178330
EEP,20230609,0.344,0.344,0.344,0.332,6
EIDF,20230609,29.18,29.78,28.9,29.76,48269
ELE,20230609,21.1,21.23,21.04,21.06,1167880
ELZ,20230609,0.257,0.257,0.246,0.254,25146
ENC,20230609,3.022,3.128,3.018,3.12,1252145
END,20230609,1.86,1.9,1.83,1.835,8321
ENER,20230609,4.35,4.49,4.35,4.36,12327
ENG,20230609,18.315,18.41,18.23,18.24,407435
ENO,20230609,12.15,12.25,12.1,12.2,34637
ENRS,20230609,4.88,4.88,4.88,4.98,328
ETC,20230609,6.72,6.77,6.66,6.69,1209
FACE,20230609,2.48,2.53,2.48,2.52,11283
FAE,20230609,3.28,3.33,3.28,3.31,229575
FCC,20230609,9.2,9.38,9.2,9.38,18480
FDR,20230609,17.44,17.55,17.34,17.5,541846
FER,20230609,28.8,28.88,28.54,28.75,626660
GAM,20230609,1.42,1.45,1.4,1.4,27341
GAS,20230609,26.66,26.7,26.46,26.62,272389
GCO,20230609,29,29.1,29,29,16561
GEST,20230609,4.388,4.418,4.218,4.344,675855
GIGA,20230609,8,8,7.8,7.8,1160
GRE,20230609,24.74,25.02,24.54,24.78,13379
GRF,20230609,11.44,11.505,11.27,11.39,874073
GRF.P,20230609,8.085,8.15,8.01,8.045,95722
GRI,20230609,1.68,1.68,1.68,1.68,16
GSJ,20230609,3.88,3.89,3.88,3.89,2624
HAN,20230609,0.264,0.27,0.264,0.27,9000
HLZ,20230609,5.4,5.48,5.4,5.4,2566
HOME,20230609,8.53,8.81,8.53,8.81,19321
IAG,20230609,1.854,1.8715,1.842,1.8665,6152155
IBE,20230609,11.465,11.54,11.445,11.495,5416139
IBG,20230609,16.5,16.5,16.15,16.15,1697
IDR,20230609,11.5,11.54,11.37,11.42,342568
IFF,20230609,1.08,1.08,1.08,1.08,1000
INDDT,20230609,7963.9,7980.3,7944.2,7954.7,39802
ISUR,20230609,7.3,7.45,7.3,7.45,1315
ITX,20230609,33.49,33.75,33.21,33.25,1913364
IZER,20230609,7.74,7.74,7.74,7.74,362
KOM,20230609,0.85,0.88,0.85,0.88,2006
LAB,20230609,3,3,3,3,1677
LDA,20230609,0.855,0.855,0.836,0.84,316739
LGT,20230609,8.02,8.1,8.02,8.1,704
LIB,20230609,0.95,0.95,0.95,0.95,2000
LLN,20230609,1.68,1.685,1.645,1.68,10341
LLYC,20230609,10.3,10.5,10.3,10.4,503
LOG,20230609,23.6,23.64,23.54,23.64,89890
LRE,20230609,5.25,5.34,5.25,5.3,20832
MAKS,20230609,10.3,10.3,10.3,10.2,166
MAP,20230609,1.872,1.872,1.855,1.863,1309603
MCM,20230609,11.96,12,11.86,11.88,1627
MDF,20230609,0.655,0.67,0.655,0.666,65284
MED,20230609,0.406,0.406,0.406,0.406,100
MEL,20230609,6.235,6.355,6.225,6.34,687338
MIO,20230609,5,5,5,5,238
MONI,20230609,0.296,0.296,0.29,0.29,55963
MRL,20230609,8.105,8.18,8.06,8.105,603925
MTB,20230609,1.3,1.38,1.3,1.37,7990
MTS,20230609,25.36,25.54,25.185,25.43,114390
MVC,20230609,7.45,7.48,7.39,7.39,22466
NBI,20230609,4.98,4.98,4.82,4.82,1530
NEA,20230609,5.75,5.75,5.75,5.75,207
NHH,20230609,4.5,4.5,4.35,4.35,78345
NTH,20230609,1.775,1.79,1.775,1.79,8493
NTX,20230609,2.76,2.76,2.74,2.74,1880
NXT,20230609,0.546,0.548,0.536,0.54,119561
NYE,20230609,0.0076,0.008,0.0072,0.0074,27584140
OHL,20230609,0.465,0.465,0.4496,0.4536,2267098
OLE,20230609,0.268,0.274,0.2665,0.2705,469330
OPDE,20230609,4,4,3.985,4,57267
ORY,20230609,2.335,2.335,2.155,2.18,471934
PANG,20230609,2.14,2.14,2.14,2.14,500
PAR,20230609,2.7,2.79,2.7,2.79,1236
PHM,20230609,32.6,33.24,32.48,32.74,36903
PRM,20230609,11.2,11.4,11.2,11.4,1571
PRO,20230609,19,19,19,19,40
PRS,20230609,0.39,0.39,0.384,0.384,59619
PSG,20230609,1.738,1.762,1.708,1.73,346629
PSI,20230609,5953.69,5975.63,5947.95,5965.01,5965
PVA,20230609,0.362,0.369,0.359,0.367,105792
R4,20230609,10.2,10.2,10.1,10.2,166
RBT,20230609,1.82,1.82,1.82,1.82,3190
REE,20230609,16.16,16.255,16.095,16.15,672238
REN,20230609,1.25,1.26,1.25,1.26,10835
REP,20230609,13.49,13.54,13.39,13.49,2762481
RIO,20230609,4.3,4.3,4.3,4.3,1795
RJF,20230609,2.57,2.6,2.55,2.6,1314
RLIA,20230609,1.02,1.03,1.02,1.03,60120
ROVI,20230609,43.3,43.84,43.14,43.7,68726
SAB,20230609,1.0025,1.0155,0.992,0.9992,11946634
SAI,20230609,0.31,0.322,0.306,0.32,919670
SAN,20230609,3.23,3.2365,3.168,3.2015,17889217
SCO,20230609,3.52,3.52,3.52,3.52,1000
SCYR,20230609,2.988,3.014,2.976,3.002,964298
SEC,20230609,4.24,4.24,4.24,4.46,197
SLR,20230609,12.62,12.92,12.545,12.82,484641
SNG,20230609,3.82,3.86,3.82,3.82,550
SOL,20230609,4.05,4.17,4.05,4.092,129111
SPH,20230609,2.88,2.88,2.8,2.88,3109
SQRL,20230609,2.22,2.22,2.22,2.22,3000
TEF,20230609,3.889,3.911,3.88,3.886,6988884
TLGO,20230609,3.335,3.38,3.31,3.31,105558
TRE,20230609,8.195,8.325,8.135,8.2,129377
TRG,20230609,0.779,0.828,0.779,0.817,1582000
TUB,20230609,2.67,2.79,2.655,2.775,518581
UBS,20230609,0.0064,0.0066,0.0061,0.0061,66837520
UNI,20230609,0.939,0.9395,0.923,0.927,3275619
USI,20230609,6.25,6.25,6.25,6.25,47
VID,20230609,87.1,88.9,86.6,88.6,11143
VIS,20230609,61.9,62.5,61.6,61.6,24100
VOC,20230609,0.71,0.714,0.7,0.704,40893
VYT,20230609,2.94,2.94,2.94,2.94,600
YADV,20230609,10.4,10.4,10.4,10.3,101
YARP,20230609,2.92,2.92,2.92,2.92,1715
YATO,20230609,10.8,10.8,10.8,10.8,464
YDOA,20230609,25.8,26,25.8,26,400
YENT,20230609,1.71,1.71,1.71,1.72,4
YFID,20230609,38.6,38.6,38.6,40.6,105
YGCS,20230609,13.3,13.3,13.3,13.3,335
YGGC,20230609,140,140,140,141,40
YGMP,20230609,55.5,55.5,55.5,56,60
YGOP,20230609,15.4,15.4,15.4,15.4,138
YHSP,20230609,5.85,5.85,5.85,5.8,7800
YINB7,20230609,0.875,0.875,0.875,0.88,8
YINM,20230609,13.9,13.9,13.9,13.9,150
YISC,20230609,17.1,17.1,17.1,17.1,295
YLFG,20230609,4.44,4.44,4.44,4.44,995
YMEI,20230609,47.4,47.4,47.4,47.4,100
YMHRE,20230609,3.3,3.3,3.3,3.26,75
YNUM,20230609,1.98,1.98,1.98,1.98,2740
YORE,20230609,1.06,1.06,1.06,1.06,4718
YOVA,20230609,11.1,11.1,11.1,9.65,451
YP3L,20230609,7.8,7.8,7.8,7.8,500
YPARK,20230609,1.55,1.55,1.55,1.55,20700
YPR3,20230609,0.29,0.29,0.29,0.282,1048
YQPQ,20230609,1.06,1.06,1.06,1.06,3849
YQUO,20230609,1.4,1.4,1.4,1.4,165000
YTAN,20230609,12.2,12.2,12.2,12.2,755
YTAR,20230609,61.5,61.5,61.5,62,45
YTRA,20230609,4.88,4.88,4.88,4.92,104
YVBA,20230609,5.7,5.7,5.7,5.75,130
YVIT,20230609,13.5,13.5,13.5,13.5,15896
YVIV,20230609,1.34,1.34,1.34,1.35,12