A3M,20230614,3.8,3.83,3.742,3.814,530010
ACS,20230614,31.38,31.47,31.18,31.23,480678
ACX,20230614,10.105,10.355,10.105,10.25,965056
ADX,20230614,1.28,1.306,1.252,1.27,121371
ADZ,20230614,5.6,5.6,5.6,5.6,718
AEDAS,20230614,15.4,15.86,15.4,15.6,35825
AENA,20230614,146,148.75,145.6,148.3,124953
AGIL,20230614,3.79,3.86,3.79,3.86,2832
AI,20230614,0.0846,0.0856,0.083,0.084,429396
AIR,20230614,127,129.86,127,129.62,3479
ALB,20230614,48.15,48.35,47.9,48,2780
ALC,20230614,3.46,3.48,3.46,3.48,5272
ALM,20230614,8.07,8.07,7.935,8,926068
ALNT,20230614,10.4,10.55,10.4,10.5,2842
ALQ,20230614,9.05,9.05,9.05,9.05,1554
AMP,20230614,0.101,0.102,0.0994,0.102,1119736
AMS,20230614,68.78,69.84,68.38,69.64,660358
ANA,20230614,161.4,163.1,160.75,162.1,48777
ANE,20230614,31.6,31.84,31.44,31.52,287874
APAM,20230614,33.4,33.5,33.07,33.44,2232
APG,20230614,19,19,19,19,1850
APPS,20230614,8.81,8.94,8.81,8.92,226801
ARM,20230614,8.5,8.5,8.5,8.5,15
ART,20230614,3.98,3.98,3.98,3.98,600
ATRY,20230614,5,5.02,4.93,4.95,22369
ATSI,20230614,3.62,3.62,3.62,3.62,2192
AZK,20230614,6.6,6.6,6.4,6.58,8492
BAIN,20230614,2.8,3.02,2.8,3.02,1127
BBVA,20230614,6.546,6.814,6.54,6.776,17036727
BKT,20230614,5.682,5.798,5.668,5.758,2071984
BKY,20230614,0.324,0.334,0.31,0.328,6959674
BST,20230614,0.406,0.407,0.391,0.404,210460
CABK,20230614,3.6,3.678,3.58,3.661,12808228
CAF,20230614,31.15,31.35,31.05,31.25,33700
CASH,20230614,0.622,0.634,0.614,0.624,440870
CBAV,20230614,18.1,18.5,17.7,17.75,10300
CCEP,20230614,59.9,60.7,59.6,60.3,1431
CEV,20230614,6.75,6.75,6.75,6.75,33
CIE,20230614,28.78,29.24,28.78,29.08,49003
CITY,20230614,0.205,0.205,0.191,0.204,180201
CLE,20230614,0.118,0.118,0.118,0.118,458
CLNX,20230614,36.48,36.95,36.43,36.44,1221481
CLR,20230614,2.8,2.9,2.78,2.9,16714
CMM,20230614,2.24,2.24,2.24,2.28,195
COL,20230614,5.7,5.78,5.665,5.69,957698
COM,20230614,1.42,1.42,1.385,1.385,2078
DIA,20230614,0.0145,0.0145,0.0142,0.0145,12647283
DOM,20230614,4.225,4.23,4.175,4.205,136385
EAT,20230614,5.17,5.17,5.17,5.17,40
EBRO,20230614,16.4,16.66,16.38,16.5,25192
ECR,20230614,3.345,3.395,3.34,3.385,70009
EDR,20230614,6.24,6.55,6.24,6.52,295310
EEP,20230614,0.344,0.344,0.344,0.344,310
EIDF,20230614,29.18,29.78,28.9,29.76,48269
ELE,20230614,20.72,21.02,20.69,20.92,1234607
ELZ,20230614,0.242,0.245,0.239,0.245,115900
ENC,20230614,3.01,3.08,3.01,3.048,951564
END,20230614,1.88,1.89,1.85,1.85,1483
ENER,20230614,4.7,4.75,4.65,4.71,24997
ENG,20230614,18.2,18.365,18.15,18.18,996468
ENO,20230614,12.35,12.4,12.15,12.35,16077
ENRS,20230614,4.88,4.9,4.88,4.88,2817
ETC,20230614,6.4,6.72,6.4,6.7,2328
FACE,20230614,2.35,2.38,2.3,2.36,16581
FAE,20230614,3.27,3.34,3.27,3.33,267487
FCC,20230614,9.2,9.3,9.01,9.14,72304
FDR,20230614,18.1,18.14,17.75,17.97,543590
FER,20230614,28.59,28.98,28.46,28.84,706932
GAM,20230614,1.45,1.45,1.45,1.45,3070
GAS,20230614,26.46,26.72,26.44,26.62,275270
GCO,20230614,29.15,29.3,28.95,29,34311
GEST,20230614,4.5,4.5,4.436,4.49,382459
GIGA,20230614,7.92,8.06,7.72,7.8,2754
GRE,20230614,26.18,26.88,25.92,26.72,38614
GRF,20230614,10.945,12.42,10.72,11.815,4997605
GRF.P,20230614,7.865,8.845,7.745,8.36,608699
GRI,20230614,1.68,1.68,1.68,1.68,16
GSJ,20230614,3.86,3.93,3.83,3.83,17893
HAN,20230614,0.26,0.266,0.26,0.266,24690
HLZ,20230614,5.5,5.5,5.32,5.32,5486
HOME,20230614,9.1,9.32,8.96,9,102988
IAG,20230614,1.9285,1.9455,1.9285,1.94,9901708
IBE,20230614,11.475,11.635,11.46,11.57,9727043
IBG,20230614,16.45,16.55,16.3,16.55,5495
IDR,20230614,11.5,11.61,11.42,11.57,380628
IFF,20230614,1.08,1.08,1.08,1.08,1000
INDDT,20230614,7958.5,8036.6,7950.1,7994.9,72477
ISUR,20230614,7.4,7.4,7.4,7.4,720
ITX,20230614,34.15,34.28,33.89,34.21,1789017
IZER,20230614,7.88,7.88,7.78,7.88,4118
KOM,20230614,0.9,0.9,0.9,0.9,7512
LAB,20230614,3,3,3,3,1677
LDA,20230614,0.825,0.842,0.82,0.825,390014
LGT,20230614,8,8.28,7.9,8.28,7261
LIB,20230614,1.04,1.1,1.04,1.1,38200
LLN,20230614,1.625,1.67,1.625,1.66,3094
LLYC,20230614,10.4,10.5,10.4,10.4,520
LOG,20230614,24.12,24.46,24,24.36,151376
LRE,20230614,5.31,5.37,5.28,5.3,39874
MAKS,20230614,10.5,10.5,10.5,10.5,1508
MAP,20230614,1.856,1.873,1.848,1.86,1400332
MCM,20230614,11.9,11.9,11.66,11.86,7752
MDF,20230614,0.674,0.674,0.665,0.667,88150
MED,20230614,0.406,0.406,0.406,0.406,50
MEL,20230614,6.395,6.475,6.345,6.435,548415
MIO,20230614,4.8,4.8,4.8,4.8,470
MONI,20230614,0.284,0.292,0.284,0.292,14537
MRL,20230614,7.88,7.995,7.88,7.895,772233
MTB,20230614,1.4,1.4,1.39,1.4,4789
MTS,20230614,25.85,26.84,25.85,26.2,339714
MVC,20230614,7.5,7.5,7.26,7.32,11007
NBI,20230614,4.7,4.72,4.7,4.72,600
NEA,20230614,5.65,5.8,5.6,5.6,3695
NHH,20230614,4.395,4.48,4.395,4.435,22215
NTH,20230614,1.76,1.8,1.71,1.78,10621
NTX,20230614,2.54,2.54,2.54,2.62,20
NXT,20230614,0.54,0.542,0.53,0.542,242558
NYE,20230614,0.0074,0.0078,0.0074,0.0076,10642070
OHL,20230614,0.451,0.4602,0.451,0.4596,1140126
OLE,20230614,0.28,0.288,0.2795,0.2825,1302950
OPDE,20230614,5.66,5.67,5.66,5.67,819802
ORY,20230614,2.165,2.2,2.165,2.17,73934
PANG,20230614,2.18,2.18,2.18,2.18,1000
PAR,20230614,2.68,2.68,2.67,2.68,9422
PHM,20230614,32.96,33.4,32.58,32.98,38628
PRM,20230614,11.5,11.5,10.9,11.45,3813
PRO,20230614,19,19,19,18.9,5
PRS,20230614,0.398,0.4,0.393,0.4,65846
PSG,20230614,1.7,1.72,1.692,1.7,294479
PSI,20230614,5997.73,6037.77,5984.33,6007.33,6007
PVA,20230614,0.36,0.369,0.359,0.359,50890
R4,20230614,10.1,10.2,10,10.1,596
RBT,20230614,1.82,1.82,1.82,1.82,3190
REE,20230614,16.27,16.43,16.245,16.34,901822
REN,20230614,1.27,1.27,1.25,1.27,35283
REP,20230614,13.52,13.75,13.485,13.545,3966215
RIO,20230614,4.28,4.28,4.28,4.28,1775
RJF,20230614,2.59,2.59,2.55,2.56,9380
RLIA,20230614,1.03,1.04,1.03,1.04,20206
ROVI,20230614,43,43.18,42.56,42.76,93160
SAB,20230614,1,1.026,0.9938,1.019,23063144
SAI,20230614,0.309,0.327,0.3,0.317,406489
SAN,20230614,3.192,3.281,3.19,3.25,36036915
SCO,20230614,3.52,3.52,3.52,3.48,1000
SCYR,20230614,3.07,3.106,3.068,3.102,1766277
SEC,20230614,4.24,4.24,4.24,4.46,197
SLR,20230614,13.185,13.64,13.11,13.52,575206
SNG,20230614,3.85,3.85,3.85,3.85,1225
SOL,20230614,4.18,4.232,4.14,4.22,179282
SPH,20230614,2.82,3,2.7,2.9,8787
SQRL,20230614,2.32,2.32,2.26,2.3,1040
TEF,20230614,3.63,3.689,3.595,3.633,15025192
TLGO,20230614,3.335,3.395,3.33,3.34,131906
TRE,20230614,8.15,8.275,8.14,8.19,101246
TRG,20230614,0.807,0.82,0.795,0.803,597226
TUB,20230614,2.755,2.88,2.755,2.845,390616
UBS,20230614,0.006,0.0063,0.0059,0.006,39546400
UNI,20230614,0.924,0.948,0.9205,0.94,3715075
USI,20230614,6.2,6.2,6.2,6.2,1538
VID,20230614,89.1,91.7,88.9,90.9,40369
VIS,20230614,61.3,62,61.3,61.3,40657
VOC,20230614,0.692,0.712,0.692,0.708,18541
VYT,20230614,2.9,2.9,2.9,2.9,400
YADV,20230614,10.4,10.4,10.4,10.3,101
YARP,20230614,2.92,2.92,2.92,2.92,1715
YATO,20230614,10.7,10.7,10.7,10.7,469
YDOA,20230614,26,26,26,26,110
YENT,20230614,1.71,1.71,1.71,1.72,4
YFID,20230614,38.6,38.6,38.6,40.6,105
YGCS,20230614,13.3,13.3,13.3,13.3,335
YGGC,20230614,139,139,139,141,13
YGMP,20230614,55.5,55.5,55.5,56,60
YGOP,20230614,15.2,15.2,15.2,15.2,660
YHSP,20230614,5.85,5.85,5.85,5.8,7800
YINB7,20230614,0.875,0.875,0.875,0.88,8
YINM,20230614,13.9,13.9,13.9,13.9,150
YISC,20230614,17.1,17.1,17.1,17.1,295
YLFG,20230614,4.48,4.48,4.48,4.48,412
YMEI,20230614,47.4,47.4,47.4,47.4,100
YMHRE,20230614,3.3,3.3,3.3,3.3,560
YNUM,20230614,1.98,1.98,1.98,1.98,2740
YORE,20230614,1.07,1.07,1.07,1.07,1000
YOVA,20230614,9.65,9.65,9.65,9.65,80
YP3L,20230614,7.75,7.75,7.75,7.75,637
YPARK,20230614,1.55,1.55,1.55,1.55,20700
YPR3,20230614,0.29,0.29,0.29,0.282,1048
YQPQ,20230614,1.06,1.06,1.06,1.06,3849
YQUO,20230614,1.4,1.4,1.4,1.4,165000
YTAN,20230614,12.2,12.2,12.2,12.2,755
YTAR,20230614,61.5,61.5,61.5,60.5,45
YTRA,20230614,4.88,4.88,4.88,4.92,104
YVBA,20230614,5.8,5.8,5.8,5.75,10
YVI.D,20230614,0.01,0.01,0.01,0.01,212032
YVIT,20230614,13.4,13.4,13.4,13.4,2841
YVIV,20230614,1.34,1.34,1.34,1.35,12