A3M,20230613,3.766,3.826,3.766,3.812,612254
ACS,20230613,31.95,31.96,31.22,31.38,409827
ACX,20230613,9.99,10.16,9.99,10.12,895081
ADX,20230613,1.278,1.31,1.234,1.286,353217
ADZ,20230613,5.6,5.6,5.4,5.4,1709
AEDAS,20230613,15.34,15.42,15.12,15.38,18309
AENA,20230613,144.45,145.75,143.5,145.25,125062
AGIL,20230613,3.71,3.71,3.71,3.7,350
AI,20230613,0.0858,0.0858,0.0826,0.083,297417
AIR,20230613,129.8,130.5,129.04,130.04,4125
ALB,20230613,47.9,48.65,47.8,48.1,3285
ALC,20230613,3.42,3.42,3.42,3.42,1323
ALM,20230613,8.19,8.2,7.75,8.06,2512072
ALNT,20230613,10.5,10.6,10.4,10.5,4363
ALQ,20230613,9.1,9.1,9.1,9.1,4000
AMP,20230613,0.103,0.103,0.099,0.101,1441666
AMS,20230613,67.8,69.06,67.8,69.02,753808
ANA,20230613,162,162.85,160.75,161.55,61237
ANE,20230613,31.8,31.88,31.44,31.68,462383
APAM,20230613,30.42,32.4,30.42,31.8,364
APG,20230613,19,19,19,19,1850
APPS,20230613,9,9,8.82,8.82,140732
ARM,20230613,8.1,8.5,8.05,8.5,1901
ART,20230613,4.04,4.04,4,4,2534
ATRY,20230613,4.98,4.99,4.93,4.98,10931
ATSI,20230613,3.76,3.76,3.76,3.76,1412
AZK,20230613,6.46,6.58,6.46,6.56,1211
BAIN,20230613,2.74,2.74,2.74,2.74,2750
BBVA,20230613,6.554,6.56,6.408,6.532,10640048
BKT,20230613,5.67,5.71,5.612,5.674,1938289
BKY,20230613,0.33,0.3425,0.3265,0.3345,12444765
BST,20230613,0.386,0.41,0.377,0.4,527345
CABK,20230613,3.627,3.627,3.548,3.595,7201306
CAF,20230613,31.15,31.4,31.1,31.3,29777
CASH,20230613,0.645,0.651,0.629,0.629,233123
CBAV,20230613,18.2,18.2,17.8,17.8,7158
CCEP,20230613,61,61,58.2,59.1,167
CEV,20230613,6.75,6.75,6.75,6.75,33
CIE,20230613,28.6,28.96,28.34,28.86,39748
CITY,20230613,0.1915,0.206,0.19,0.2,378926
CLE,20230613,0.118,0.118,0.118,0.118,458
CLNX,20230613,36.98,37.09,36.04,36.43,810812
CLR,20230613,2.83,2.87,2.75,2.8,21718
CMM,20230613,2.24,2.24,2.24,2.28,195
COL,20230613,5.72,5.72,5.57,5.69,1183935
COM,20230613,1.4,1.42,1.385,1.42,6806
DIA,20230613,0.0145,0.0147,0.0145,0.0146,6691947
DOM,20230613,4.185,4.21,4.105,4.185,252596
EAT,20230613,5.34,5.34,5.13,5.17,1790
EBRO,20230613,16.58,16.58,16.26,16.44,37610
ECR,20230613,3.32,3.355,3.305,3.35,63008
EDR,20230613,6.12,6.26,6.12,6.23,135650
EEP,20230613,0.344,0.344,0.344,0.344,310
EIDF,20230613,29.18,29.78,28.9,29.76,48269
ELE,20230613,21.06,21.07,20.67,20.72,1505415
ELZ,20230613,0.242,0.248,0.242,0.242,16010
ENC,20230613,3.01,3.044,2.978,3.014,825911
END,20230613,1.82,1.9,1.82,1.89,1391
ENER,20230613,4.73,4.73,4.56,4.7,11640
ENG,20230613,18.31,18.335,18.155,18.225,567574
ENO,20230613,12.3,12.35,12.2,12.25,12052
ENRS,20230613,4.96,4.99,4.7,4.86,6227
ETC,20230613,6.53,6.53,6.4,6.4,8810
FACE,20230613,2.34,2.37,2.3,2.36,18595
FAE,20230613,3.315,3.32,3.29,3.3,118038
FCC,20230613,9.22,9.27,9.13,9.2,32286
FDR,20230613,18,18.11,17.82,18.05,623195
FER,20230613,28.91,28.97,28.56,28.72,803102
GAM,20230613,1.46,1.46,1.41,1.44,46837
GAS,20230613,26.7,26.7,26.26,26.54,285419
GCO,20230613,29,29.25,28.85,29.2,27428
GEST,20230613,4.42,4.508,4.23,4.468,352049
GIGA,20230613,7.8,7.8,7.72,7.8,438
GRE,20230613,26.78,26.78,25.68,26.18,33407
GRF,20230613,11.405,11.41,10.9,11.065,1539814
GRF.P,20230613,8.08,8.155,7.76,7.98,332039
GRI,20230613,1.68,1.68,1.68,1.68,16
GSJ,20230613,3.87,3.87,3.86,3.86,5375
HAN,20230613,0.256,0.256,0.256,0.256,5301
HLZ,20230613,5.5,5.6,5.5,5.54,1755
HOME,20230613,8.81,9.12,8.81,9,109102
IAG,20230613,1.8975,1.93,1.8955,1.93,13469397
IBE,20230613,11.55,11.555,11.395,11.47,7191164
IBG,20230613,16.35,16.5,16.15,16.25,1776
IDR,20230613,11.5,11.63,11.47,11.57,439415
IFF,20230613,1.08,1.08,1.08,1.08,1000
INDDT,20230613,7994.1,7994.8,7925,7964.5,58522
ISUR,20230613,7.4,7.4,7.3,7.3,1478
ITX,20230613,34,34.3,33.8,34.11,2026236
IZER,20230613,7.8,7.82,7.58,7.7,3773
KOM,20230613,0.895,0.895,0.895,0.895,4500
LAB,20230613,3,3,3,3,1677
LDA,20230613,0.84,0.84,0.824,0.828,300932
LGT,20230613,8.14,8.14,7.86,8.14,737
LIB,20230613,0.95,0.95,0.95,0.95,2000
LLN,20230613,1.645,1.65,1.63,1.645,8878
LLYC,20230613,10.4,10.4,10.3,10.4,733
LOG,20230613,23.94,24.12,23.66,24.12,128248
LRE,20230613,5.36,5.36,5.19,5.32,47768
MAKS,20230613,10.5,10.7,10.5,10.5,6028
MAP,20230613,1.854,1.862,1.837,1.852,1490259
MCM,20230613,11.98,11.98,11.8,11.8,3009
MDF,20230613,0.68,0.68,0.67,0.671,119139
MED,20230613,0.406,0.406,0.406,0.406,550
MEL,20230613,6.48,6.48,6.335,6.38,743127
MIO,20230613,4.8,4.8,4.8,4.8,1521
MONI,20230613,0.292,0.292,0.292,0.292,11343
MRL,20230613,8.055,8.055,7.865,7.925,627261
MTB,20230613,1.37,1.45,1.37,1.44,3000
MTS,20230613,25.59,25.875,25.46,25.8,258308
MVC,20230613,7.37,7.43,7.31,7.31,19236
NBI,20230613,4.84,4.84,4.5,4.66,5800
NEA,20230613,5.75,5.75,5.65,5.65,1075
NHH,20230613,4.35,4.475,4.35,4.46,29772
NTH,20230613,1.78,1.78,1.78,1.78,7942
NTX,20230613,2.62,2.62,2.5,2.62,8404
NXT,20230613,0.55,0.564,0.528,0.54,531822
NYE,20230613,0.0076,0.0078,0.0072,0.0076,14405050
OHL,20230613,0.467,0.467,0.452,0.454,1662502
OLE,20230613,0.284,0.284,0.2795,0.281,527413
OPDE,20230613,5.67,5.68,5.66,5.66,1000220
ORY,20230613,2.25,2.255,2.11,2.15,153745
PANG,20230613,2.18,2.18,2.18,2.18,9300
PAR,20230613,2.68,2.68,2.61,2.66,4700
PHM,20230613,33.2,33.2,32.38,32.66,40172
PRM,20230613,11.2,11.3,11.2,11.2,676
PRO,20230613,18.7,18.9,18.6,18.9,581
PRS,20230613,0.39,0.405,0.39,0.397,136463
PSG,20230613,1.736,1.738,1.704,1.712,302400
PSI,20230613,5984.46,6018.61,5973.54,6001.82,6001
PVA,20230613,0.361,0.361,0.36,0.36,12071
R4,20230613,10.2,10.2,10.1,10.2,255
RBT,20230613,1.82,1.82,1.82,1.82,3190
REE,20230613,16.27,16.39,16.18,16.255,790875
REN,20230613,1.25,1.27,1.25,1.27,10284
REP,20230613,13.375,13.68,13.365,13.555,3622712
RIO,20230613,4.28,4.28,4.28,4.28,1775
RJF,20230613,2.56,2.6,2.55,2.55,6109
RLIA,20230613,1.03,1.045,1.02,1.02,8305
ROVI,20230613,43.84,43.84,42.88,43.06,73892
SAB,20230613,1,1,0.9808,0.9976,13841910
SAI,20230613,0.316,0.316,0.301,0.309,345716
SAN,20230613,3.2,3.206,3.145,3.192,26021976
SCO,20230613,3.52,3.52,3.52,3.48,1000
SCYR,20230613,3.1,3.102,3.054,3.086,1546820
SEC,20230613,4.24,4.24,4.24,4.46,197
SLR,20230613,13.42,13.46,13.065,13.275,518387
SNG,20230613,3.82,3.89,3.82,3.89,3855
SOL,20230613,4.26,4.26,4.096,4.144,162788
SPH,20230613,2.8,2.8,2.74,2.8,6761
SQRL,20230613,2.26,2.26,2.2,2.24,1241
TEF,20230613,3.715,3.721,3.638,3.646,16482953
TLGO,20230613,3.345,3.35,3.3,3.32,55297
TRE,20230613,8,8.21,8,8.165,118685
TRG,20230613,0.783,0.82,0.754,0.806,960476
TUB,20230613,2.79,2.8,2.725,2.78,169025
UBS,20230613,0.006,0.0064,0.0058,0.006,102549740
UNI,20230613,0.9365,0.938,0.9225,0.932,2749720
USI,20230613,6.2,6.2,6.2,6.2,1538
VID,20230613,88.9,89.2,87.3,88.9,18388
VIS,20230613,61.8,61.9,60.9,61.4,46797
VOC,20230613,0.702,0.718,0.698,0.712,127632
VYT,20230613,2.9,2.9,2.9,2.94,10
YADV,20230613,10.4,10.4,10.4,10.3,101
YARP,20230613,2.92,2.92,2.92,2.92,1715
YATO,20230613,10.8,10.8,10.8,10.8,171
YDOA,20230613,26,26,26,26,110
YENT,20230613,1.71,1.71,1.71,1.72,4
YFID,20230613,38.6,38.6,38.6,40.6,105
YGCS,20230613,13.3,13.3,13.3,13.3,335
YGGC,20230613,139,139,139,141,13
YGMP,20230613,55.5,55.5,55.5,56,60
YGOP,20230613,15.2,15.2,15.2,15.2,689
YHSP,20230613,5.85,5.85,5.85,5.8,7800
YINB7,20230613,0.875,0.875,0.875,0.88,8
YINM,20230613,13.9,13.9,13.9,13.9,150
YISC,20230613,17.1,17.1,17.1,17.1,295
YLFG,20230613,4.48,4.48,4.48,4.48,412
YMEI,20230613,47.4,47.4,47.4,47.4,100
YMHRE,20230613,3.3,3.3,3.3,3.3,560
YNUM,20230613,1.98,1.98,1.98,1.98,2740
YORE,20230613,1.07,1.07,1.07,1.07,1000
YOVA,20230613,11.1,11.1,11.1,9.65,451
YP3L,20230613,7.8,7.8,7.8,7.8,500
YPARK,20230613,1.55,1.55,1.55,1.55,20700
YPR3,20230613,0.29,0.29,0.29,0.282,1048
YQPQ,20230613,1.06,1.06,1.06,1.06,3849
YQUO,20230613,1.4,1.4,1.4,1.4,165000
YTAN,20230613,12.2,12.2,12.2,12.2,755
YTAR,20230613,61.5,61.5,61.5,62,45
YTRA,20230613,4.88,4.88,4.88,4.92,104
YVBA,20230613,5.7,5.7,5.7,5.75,130
YVI.D,20230613,0.01,0.01,0.01,0.01,331584
YVIT,20230613,13.5,13.5,13.5,13.5,7556
YVIV,20230613,1.34,1.34,1.34,1.35,12