A3M,20230612,3.756,3.8,3.73,3.77,562476
ACS,20230612,31.56,31.94,31.43,31.87,317000
ACX,20230612,9.964,9.986,9.884,9.982,484881
ADX,20230612,1.26,1.3,1.256,1.26,311288
ADZ,20230612,5.6,5.6,5.6,5.4,178
AEDAS,20230612,15.38,15.38,15.06,15.28,29039
AENA,20230612,142.6,144,142.2,143.45,121191
AGIL,20230612,3.79,3.79,3.7,3.7,1126
AI,20230612,0.084,0.086,0.0822,0.0836,723953
AIR,20230612,129.94,130.2,128.36,129.28,3820
ALB,20230612,48.2,48.75,47.75,48.05,6926
ALC,20230612,3.4,3.42,3.4,3.42,2065
ALM,20230612,8.74,8.79,8.685,8.695,85063
ALNT,20230612,10.45,10.55,10.45,10.5,2817
ALQ,20230612,9.05,9.1,9.05,9.1,334
AMP,20230612,0.1,0.1028,0.0996,0.1028,670709
AMS,20230612,67,68.38,66.98,67.96,544374
ANA,20230612,159.7,162,159.7,161.55,68861
ANE,20230612,32.28,32.92,32.26,32.34,361361
APAM,20230612,31.5,31.95,31.46,31.8,1883
APG,20230612,19,19,19,19,1850
APPS,20230612,8.965,9.005,8.925,8.95,67141
ARM,20230612,8.45,8.5,8.05,8.5,1356
ART,20230612,4.04,4.38,4.04,4.08,6977
ATRY,20230612,5,5,4.91,4.92,7700
ATSI,20230612,3.86,3.86,3.86,3.86,532
AZK,20230612,6.6,6.6,6.46,6.48,2956
BAIN,20230612,2.8,2.96,2.8,2.96,1100
BBVA,20230612,6.554,6.606,6.498,6.554,7471050
BKT,20230612,5.712,5.776,5.63,5.662,1528347
BKY,20230612,0.302,0.3365,0.3,0.324,17195748
BST,20230612,0.4,0.406,0.385,0.385,416670
CABK,20230612,3.611,3.634,3.576,3.608,5131081
CAF,20230612,31.55,31.6,31.2,31.2,33354
CASH,20230612,0.648,0.648,0.64,0.643,83374
CBAV,20230612,18.4,18.5,17.7,18,26098
CCEP,20230612,59.2,59.2,59.2,59.1,75
CEV,20230612,6.75,6.75,6.75,6.75,33
CIE,20230612,28.74,28.74,28.1,28.5,24472
CITY,20230612,0.1935,0.203,0.19,0.1965,248805
CLE,20230612,0.118,0.118,0.118,0.118,458
CLNX,20230612,37.14,37.27,36.52,36.73,783803
CLR,20230612,2.94,2.98,2.78,2.83,59294
CMM,20230612,2.24,2.24,2.24,2.28,199
COL,20230612,5.85,5.86,5.695,5.71,1207120
COM,20230612,1.4,1.4,1.4,1.4,849
DIA,20230612,0.0144,0.0147,0.0142,0.0147,12345946
DOM,20230612,4.2,4.21,4.16,4.17,102229
EAT,20230612,5.35,5.35,5.09,5.35,3806
EBRO,20230612,16.42,16.64,16.42,16.52,126904
ECR,20230612,3.385,3.385,3.32,3.345,50066
EDR,20230612,6.13,6.17,5.89,6.14,148292
EEP,20230612,0.344,0.344,0.344,0.332,6
EIDF,20230612,29.18,29.78,28.9,29.76,48269
ELE,20230612,21.17,21.17,20.83,21.01,1693198
ELZ,20230612,0.254,0.254,0.24,0.245,209936
ENC,20230612,3.142,3.142,3.012,3.02,1481962
END,20230612,1.86,1.86,1.815,1.815,1298
ENER,20230612,4.55,4.73,4.5,4.62,50571
ENG,20230612,18.26,18.345,18.22,18.255,624331
ENO,20230612,12.25,12.35,12.2,12.3,86644
ENRS,20230612,4.98,5,4.76,5,4877
ETC,20230612,6.53,6.8,6.2,6.51,34396
FACE,20230612,2.42,2.44,2.21,2.34,63311
FAE,20230612,3.33,3.34,3.305,3.31,134607
FCC,20230612,9.29,9.37,9.2,9.2,49877
FDR,20230612,17.57,17.95,17.56,17.9,583843
FER,20230612,28.8,29.01,28.73,28.78,488577
GAM,20230612,1.4,1.46,1.4,1.46,10837
GAS,20230612,26.68,26.82,26.56,26.66,255079
GCO,20230612,29.15,29.3,29,29,14405
GEST,20230612,4.386,4.452,4.34,4.444,387708
GIGA,20230612,7.8,7.8,7.8,7.8,100
GRE,20230612,24.7,26.88,24.7,26.2,92395
GRF,20230612,11.4,11.47,11.245,11.295,1034395
GRF.P,20230612,8.13,8.165,7.98,8.065,313905
GRI,20230612,1.68,1.68,1.68,1.68,16
GSJ,20230612,3.94,3.94,3.86,3.87,642
HAN,20230612,0.262,0.262,0.262,0.262,7500
HLZ,20230612,5.4,5.6,5.4,5.5,4318
HOME,20230612,8.5,8.87,8.5,8.87,21652
IAG,20230612,1.875,1.8935,1.871,1.8925,6644358
IBE,20230612,11.53,11.595,11.505,11.545,6090429
IBG,20230612,16.5,16.5,16,16.05,1143
IDR,20230612,11.4,11.48,11.37,11.41,474283
IFF,20230612,1.08,1.08,1.08,1.08,1000
INDDT,20230612,7974.1,7995.6,7964.3,7976.7,51535
ISUR,20230612,7.55,7.55,7.4,7.4,1251
ITX,20230612,33.48,33.82,33.47,33.76,1570194
IZER,20230612,7.78,7.78,7.78,7.74,3
KOM,20230612,0.855,0.855,0.855,0.88,40
LAB,20230612,3,3,3,3,1677
LDA,20230612,0.844,0.847,0.832,0.845,178266
LGT,20230612,8.14,8.14,8.14,8.1,3
LIB,20230612,0.95,0.95,0.95,0.95,2000
LLN,20230612,1.7,1.73,1.67,1.67,5421
LLYC,20230612,10.4,10.5,10.4,10.4,275
LOG,20230612,23.68,23.9,23.64,23.84,120843
LRE,20230612,5.31,5.36,5.31,5.35,31932
MAKS,20230612,10.3,10.5,10.3,10.5,618
MAP,20230612,1.857,1.868,1.848,1.848,2735015
MCM,20230612,12,12,11.8,11.88,1914
MDF,20230612,0.67,0.688,0.67,0.67,147336
MED,20230612,0.406,0.406,0.406,0.406,550
MEL,20230612,6.36,6.46,6.355,6.425,830096
MIO,20230612,4.8,4.8,4.8,4.8,1521
MONI,20230612,0.29,0.29,0.29,0.29,8950
MRL,20230612,8.105,8.145,7.99,7.995,546541
MTB,20230612,1.32,1.35,1.32,1.35,860
MTS,20230612,25.49,25.55,25.185,25.395,161069
MVC,20230612,7.39,7.46,7.38,7.38,26093
NBI,20230612,4.9,4.9,4.88,4.82,73
NEA,20230612,5.65,5.65,5.65,5.65,4994
NHH,20230612,4.24,4.485,4.18,4.47,164677
NTH,20230612,1.79,1.8,1.785,1.8,17218
NTX,20230612,2.62,2.62,2.5,2.62,8404
NXT,20230612,0.54,0.542,0.528,0.534,1057123
NYE,20230612,0.0076,0.0076,0.0072,0.0076,4019850
OHL,20230612,0.46,0.469,0.4588,0.4614,1455358
OLE,20230612,0.2735,0.286,0.273,0.279,1586346
OPDE,20230612,5.76,5.76,5.64,5.66,2492266
ORY,20230612,2.205,2.28,2.185,2.25,157734
PANG,20230612,2.18,2.18,2.18,2.18,1040
PAR,20230612,2.68,2.7,2.65,2.69,4903
PHM,20230612,32.5,33.32,32.4,33.22,35105
PRM,20230612,11.05,11.3,11.05,11.3,2523
PRO,20230612,19,19,18.6,18.8,840
PRS,20230612,0.39,0.399,0.381,0.39,99253
PSG,20230612,1.71,1.736,1.71,1.726,75521
PSI,20230612,5966.45,6014.06,5977.88,5992.11,5992
PVA,20230612,0.36,0.372,0.36,0.361,14093
R4,20230612,10.1,10.1,10,10.2,206
RBT,20230612,1.82,1.82,1.82,1.82,3190
REE,20230612,16.175,16.32,16.175,16.26,460113
REN,20230612,1.26,1.26,1.26,1.26,700
REP,20230612,13.48,13.49,13.3,13.355,3202224
RIO,20230612,4.28,4.28,4.28,4.28,1775
RJF,20230612,2.6,2.6,2.55,2.6,3780
RLIA,20230612,1.02,1.03,1.02,1.03,5986
ROVI,20230612,43.9,43.98,43.46,43.58,66101
SAB,20230612,1.002,1.0175,0.987,0.9956,11303430
SAI,20230612,0.321,0.321,0.308,0.31,405647
SAN,20230612,3.213,3.233,3.162,3.189,16238495
SCO,20230612,3.52,3.52,3.52,3.52,1000
SCYR,20230612,3.01,3.086,3.01,3.08,2380671
SEC,20230612,4.24,4.24,4.24,4.46,197
SLR,20230612,13.17,14.035,13.135,13.41,1286376
SNG,20230612,3.82,3.85,3.82,3.85,10900
SOL,20230612,4.1,4.28,4.1,4.21,337706
SPH,20230612,2.9,2.9,2.76,2.76,3253
SQRL,20230612,2.26,2.3,2.26,2.3,1559
TEF,20230612,3.917,3.917,3.845,3.845,15799942
TLGO,20230612,3.31,3.35,3.28,3.345,97836
TRE,20230612,8.21,8.255,8,8.07,247903
TRG,20230612,0.827,0.827,0.783,0.786,945240
TUB,20230612,2.8,2.8,2.735,2.78,117077
UBS,20230612,0.0062,0.0062,0.0058,0.0059,50202460
UNI,20230612,0.9355,0.9405,0.9225,0.9335,3047287
USI,20230612,6.25,6.25,6.25,6.25,47
VID,20230612,88.9,88.9,87.8,87.9,10322
VIS,20230612,61.8,62.2,61.5,61.6,31830
VOC,20230612,0.712,0.712,0.702,0.704,7173
VYT,20230612,2.94,2.94,2.94,2.94,600
YADV,20230612,10.4,10.4,10.4,10.3,101
YARP,20230612,2.92,2.92,2.92,2.92,1715
YATO,20230612,10.8,10.8,10.8,10.8,171
YDOA,20230612,25.8,26,25.8,26,400
YENT,20230612,1.71,1.71,1.71,1.72,4
YFID,20230612,38.6,38.6,38.6,40.6,105
YGCS,20230612,13.3,13.3,13.3,13.3,335
YGGC,20230612,140,140,140,141,40
YGMP,20230612,55.5,55.5,55.5,56,60
YGOP,20230612,15.2,15.2,15.2,15.2,1660
YHSP,20230612,5.85,5.85,5.85,5.8,7800
YINB7,20230612,0.875,0.875,0.875,0.88,8
YINM,20230612,13.9,13.9,13.9,13.9,150
YISC,20230612,17.1,17.1,17.1,17.1,295
YLFG,20230612,4.48,4.48,4.48,4.48,412
YMEI,20230612,47.4,47.4,47.4,47.4,100
YMHRE,20230612,3.3,3.3,3.3,3.3,560
YNUM,20230612,1.98,1.98,1.98,1.98,2740
YORE,20230612,1.06,1.06,1.06,1.06,4718
YOVA,20230612,11.1,11.1,11.1,9.65,451
YP3L,20230612,7.8,7.8,7.8,7.8,500
YPARK,20230612,1.55,1.55,1.55,1.55,20700
YPR3,20230612,0.29,0.29,0.29,0.282,1048
YQPQ,20230612,1.06,1.06,1.06,1.06,3849
YQUO,20230612,1.4,1.4,1.4,1.4,165000
YTAN,20230612,12.2,12.2,12.2,12.2,755
YTAR,20230612,61.5,61.5,61.5,62,45
YTRA,20230612,4.88,4.88,4.88,4.92,104
YVBA,20230612,5.7,5.7,5.7,5.75,130
YVI.D,20230612,0.01,0.01,0.01,0.01,134656
YVIT,20230612,13.5,13.5,13.5,13.5,2078
YVIV,20230612,1.34,1.34,1.34,1.35,12