A3M,20230615,3.82,3.83,3.772,3.814,552066
ACS,20230615,31.16,31.41,31.06,31.32,309023
ACX,20230615,10.2,10.235,10.11,10.18,397557
ADX,20230615,1.29,1.29,1.26,1.286,60771
ADZ,20230615,5.45,5.6,5.45,5.6,86
AEDAS,20230615,15.6,15.66,15.5,15.6,28442
AENA,20230615,148.1,148.75,147.1,148.75,123096
AGIL,20230615,3.9,3.98,3.88,3.9,3120
AI,20230615,0.0832,0.0854,0.0826,0.0842,275807
AIR,20230615,130,130.28,129.42,129.78,2302
ALB,20230615,48,48.6,47.55,47.9,10136
ALC,20230615,3.5,3.5,3.5,3.5,5313
ALM,20230615,8,8.07,7.96,7.97,735596
ALNT,20230615,10.5,10.5,10.4,10.45,921
ALQ,20230615,9,9,8.95,8.95,1115
AMP,20230615,0.1002,0.1032,0.0971,0.0991,4047978
AMS,20230615,69.52,69.9,69.22,69.7,772471
ANA,20230615,161.35,164,161.35,163.5,49212
ANE,20230615,31.46,31.96,31.32,31.8,305681
APAM,20230615,32.75,33.12,32.32,33.44,61
APG,20230615,19,19,19,19,1850
APPS,20230615,8.98,9.02,8.81,8.86,121895
ARM,20230615,8.2,8.75,8.2,8.75,4662
ART,20230615,4.06,4.06,4,4.06,1452
ATRY,20230615,4.92,4.99,4.9,4.94,4370
ATSI,20230615,3.7,3.7,3.7,3.62,149
AZK,20230615,6.5,6.64,6.5,6.64,4233
BAIN,20230615,2.8,2.84,2.8,2.84,412
BBVA,20230615,6.75,6.796,6.686,6.734,9420946
BKT,20230615,5.714,5.794,5.7,5.736,1682906
BKY,20230615,0.326,0.33,0.3085,0.31,5896612
BST,20230615,0.394,0.417,0.391,0.395,548681
CABK,20230615,3.644,3.7,3.633,3.697,10059733
CAF,20230615,31.35,31.35,30.85,31.3,36596
CASH,20230615,0.62,0.629,0.62,0.62,147044
CBAV,20230615,17.85,18,17.85,18,2253
CCEP,20230615,61,61,58.8,60.3,547
CEV,20230615,6.7,6.7,6.7,6.75,125
CIE,20230615,29,29.06,28.44,28.52,29565
CITY,20230615,0.204,0.204,0.192,0.192,125804
CLE,20230615,0.118,0.118,0.118,0.118,458
CLNX,20230615,36.27,36.51,36.15,36.37,1079868
CLR,20230615,2.86,2.93,2.82,2.88,20393
CMM,20230615,2.24,2.24,2.24,2.28,195
COL,20230615,5.67,5.705,5.61,5.655,1067609
COM,20230615,1.415,1.415,1.405,1.405,1290
DIA,20230615,0.0144,0.0145,0.0144,0.0144,2808170
DOM,20230615,4.22,4.22,4.125,4.13,135165
EAT,20230615,5.1,5.22,4.93,5.05,8964
EBRO,20230615,16.5,16.54,16.4,16.44,12616
ECR,20230615,3.37,3.37,3.14,3.15,463144
EDR,20230615,6.5,6.84,6.48,6.71,302876
EEP,20230615,0.344,0.344,0.344,0.344,310
EIDF,20230615,29.18,29.78,28.9,29.76,48269
ELE,20230615,20.8,20.92,20.73,20.81,1399734
ELZ,20230615,0.252,0.252,0.234,0.249,268701
ENC,20230615,3.026,3.064,3.014,3.064,787286
END,20230615,1.86,1.86,1.855,1.86,500
ENER,20230615,4.73,4.76,4.7,4.73,7263
ENG,20230615,18.18,18.275,18.125,18.15,1454670
ENO,20230615,12.35,12.4,12.2,12.35,8431
ENRS,20230615,4.78,4.78,4.78,4.88,335
ETC,20230615,6.54,6.6,6.41,6.6,8230
FACE,20230615,2.39,2.44,2.37,2.44,7136
FAE,20230615,3.315,3.33,3.3,3.31,113068
FCC,20230615,9.17,9.23,9.06,9.21,34013
FDR,20230615,17.83,17.99,17.79,17.97,284965
FER,20230615,28.77,29.04,28.71,28.92,842791
GAM,20230615,1.43,1.43,1.43,1.43,692
GAS,20230615,26.52,26.88,26.4,26.78,296816
GCO,20230615,29,29.2,28.95,29,15472
GEST,20230615,4.46,4.468,4.384,4.428,248967
GIGA,20230615,7.96,8.06,7.76,7.82,3503
GRE,20230615,26.18,27.36,26.12,27.2,45668
GRF,20230615,11.68,11.735,11.21,11.28,2527724
GRF.P,20230615,8.3,8.3,8.055,8.13,148519
GRI,20230615,1.68,1.68,1.68,1.68,16
GSJ,20230615,3.85,3.85,3.8,3.82,27245
HAN,20230615,0.27,0.274,0.27,0.274,28100
HLZ,20230615,5.32,5.4,5,5.1,16757
HOME,20230615,8.97,9.01,8.9,8.95,21691
IAG,20230615,1.9335,1.939,1.91,1.9325,6937519
IBE,20230615,11.55,11.635,11.465,11.59,9013361
IBG,20230615,16.25,16.5,16.1,16.1,1777
IDR,20230615,11.6,11.65,11.48,11.5,482472
IFF,20230615,1.08,1.08,1.08,1.08,1000
INDDT,20230615,7976.1,7993.4,7956.3,7983.1,56661
ISUR,20230615,7.45,7.6,7.45,7.45,6932
ITX,20230615,34.3,34.84,34.22,34.65,2560137
IZER,20230615,7.82,7.88,7.8,7.88,2255
KOM,20230615,0.92,0.92,0.92,0.92,5000
LAB,20230615,3,3,3,3,1677
LDA,20230615,0.821,0.824,0.799,0.8,718939
LGT,20230615,8.4,8.4,7.82,8.24,7447
LIB,20230615,1.13,1.13,1.1,1.1,19900
LLN,20230615,1.63,1.7,1.58,1.675,27344
LLYC,20230615,10.4,10.5,10.4,10.4,520
LOG,20230615,24.4,24.46,24.22,24.4,168382
LRE,20230615,5.28,5.32,5.25,5.28,40681
MAKS,20230615,10.5,10.5,10.5,10.5,1508
MAP,20230615,1.852,1.855,1.837,1.854,1324887
MCM,20230615,11.98,11.98,11.8,11.86,1424
MDF,20230615,0.688,0.739,0.688,0.713,500049
MED,20230615,0.406,0.406,0.406,0.406,50
MEL,20230615,6.42,6.49,6.42,6.48,609174
MIO,20230615,4.64,4.64,4.64,4.64,411
MONI,20230615,0.296,0.296,0.296,0.296,45411
MRL,20230615,7.905,7.94,7.87,7.89,859126
MTB,20230615,1.35,1.4,1.33,1.4,12692
MTS,20230615,26.04,26.04,25.54,25.775,270101
MVC,20230615,7.29,7.35,7.25,7.27,30347
NBI,20230615,4.78,4.78,4.7,4.7,814
NEA,20230615,5.6,5.65,5.4,5.65,2509
NHH,20230615,4.36,4.48,4.36,4.47,33030
NTH,20230615,1.79,1.8,1.79,1.8,3123
NTX,20230615,2.54,2.54,2.54,2.62,20
NXT,20230615,0.542,0.548,0.542,0.546,125390
NYE,20230615,0.0074,0.0076,0.0074,0.0074,2746320
OHL,20230615,0.46,0.46,0.4528,0.456,1072259
OLE,20230615,0.2825,0.285,0.266,0.2685,1441994
OPDE,20230615,5.66,5.67,5.66,5.66,257643
ORY,20230615,2.19,2.19,2.15,2.16,34692
PANG,20230615,2.14,2.14,2.14,2.14,1300
PAR,20230615,2.68,2.84,2.68,2.84,9479
PHM,20230615,33.08,33.08,32.42,33.04,24471
PRM,20230615,11.4,11.45,11.15,11.2,1603
PRO,20230615,19,19,19,18.9,5
PRS,20230615,0.4,0.4,0.391,0.395,82827
PSG,20230615,1.69,1.698,1.68,1.682,254170
PSI,20230615,6005.56,6046.15,5986.58,6040.4,6040
PVA,20230615,0.359,0.368,0.359,0.359,87187
R4,20230615,10,10.1,9.9,10.1,17277
RBT,20230615,1.82,1.82,1.82,1.82,3190
REE,20230615,16.3,16.48,16.27,16.405,870220
REN,20230615,1.24,1.25,1.24,1.25,48601
REP,20230615,13.53,13.7,13.43,13.57,3063653
RIO,20230615,4.28,4.28,4.28,4.28,1775
RJF,20230615,2.55,2.57,2.55,2.56,4536
RLIA,20230615,1.03,1.06,1.03,1.06,18822
ROVI,20230615,42.88,42.92,42.26,42.38,68063
SAB,20230615,1.015,1.0205,1.0015,1.0015,16939127
SAI,20230615,0.324,0.324,0.311,0.314,98385
SAN,20230615,3.2205,3.222,3.182,3.194,31350826
SCO,20230615,3.52,3.52,3.52,3.48,1000
SCYR,20230615,3.11,3.11,3.064,3.094,1524258
SEC,20230615,4.24,4.24,4.24,4.46,197
SLR,20230615,13.4,13.605,13.25,13.55,387401
SNG,20230615,3.85,3.85,3.85,3.85,2600
SOL,20230615,4.246,4.246,4.13,4.142,120444
SPH,20230615,2.8,2.96,2.8,2.88,8028
SQRL,20230615,2.22,2.3,2.22,2.3,2049
TEF,20230615,3.633,3.663,3.602,3.655,11845516
TLGO,20230615,3.33,3.36,3.325,3.35,35253
TRE,20230615,8.1,8.16,8.065,8.13,117944
TRG,20230615,0.816,0.82,0.793,0.81,635564
TUB,20230615,2.88,2.88,2.795,2.825,162165
UBS,20230615,0.0061,0.0062,0.0059,0.006,31103930
UNI,20230615,0.938,0.9415,0.929,0.9385,3032793
USI,20230615,6.2,6.2,6.2,6.2,1538
VID,20230615,90.5,91,86,87.4,54494
VIS,20230615,61,61.6,60.6,61.2,37277
VOC,20230615,0.692,0.7,0.692,0.7,1650
VYT,20230615,2.9,2.9,2.9,2.9,400
YADV,20230615,10.4,10.4,10.4,10.3,101
YARP,20230615,2.92,2.92,2.92,2.92,1715
YATO,20230615,10.8,10.8,10.8,10.8,468
YDOA,20230615,26,26,26,26,90
YENT,20230615,1.71,1.71,1.71,1.72,4
YFID,20230615,38.6,38.6,38.6,40.6,105
YGCS,20230615,13.3,13.3,13.3,13.3,335
YGGC,20230615,139,139,139,141,13
YGMP,20230615,55.5,55.5,55.5,56,60
YGOP,20230615,15.2,15.4,15.2,15.4,2964
YHSP,20230615,5.85,5.85,5.85,5.8,7800
YINB7,20230615,0.87,0.87,0.87,0.87,5000
YINM,20230615,13.9,13.9,13.9,13.9,150
YISC,20230615,17.1,17.1,17.1,17.1,295
YLFG,20230615,4.48,4.48,4.48,4.48,412
YMEI,20230615,47.4,47.4,47.4,47.4,100
YMHRE,20230615,3.3,3.3,3.3,3.3,560
YNUM,20230615,1.98,1.98,1.98,1.98,2740
YORE,20230615,1.08,1.08,1.08,1.08,850
YOVA,20230615,9.65,9.65,9.65,9.65,80
YP3L,20230615,7.75,7.75,7.75,7.75,650
YPARK,20230615,1.55,1.55,1.55,1.55,20700
YPR3,20230615,0.29,0.29,0.29,0.282,1048
YQPQ,20230615,1.06,1.06,1.06,1.06,3849
YQUO,20230615,1.4,1.4,1.4,1.4,165000
YTAN,20230615,12.2,12.2,12.2,12.2,755
YTAR,20230615,61.5,61.5,61.5,60.5,45
YTRA,20230615,4.88,4.88,4.88,4.92,104
YVBA,20230615,5.8,5.8,5.8,5.75,10
YVI.D,20230615,0.01,0.01,0.01,0.01,521069
YVIT,20230615,13.5,13.5,13.5,13.5,18189
YVIV,20230615,1.34,1.34,1.34,1.35,12