A3M,20230616,3.83,3.832,3.792,3.812,725510
ACS,20230616,31.33,31.74,31.25,31.63,1290366
ACX,20230616,10.175,10.285,10.055,10.23,1053616
ADX,20230616,1.29,1.31,1.272,1.306,285251
ADZ,20230616,5.45,5.6,5.45,5.6,340
AEDAS,20230616,15.68,16.08,15.5,15.9,38567
AENA,20230616,148.7,150.05,147.6,147.6,669481
AGIL,20230616,3.8,3.9,3.8,3.9,1826
AI,20230616,0.0864,0.0864,0.084,0.0842,785558
AIR,20230616,130.12,132.2,129.72,131.24,19888
ALB,20230616,47.9,48.6,47.9,48,2863
ALC,20230616,3.54,3.54,3.54,3.54,1944
ALM,20230616,7.98,8.2,7.96,8.065,433702
ALNT,20230616,10.5,10.5,10.35,10.5,11908
ALQ,20230616,8.6,8.6,8.55,8.55,1215
AMP,20230616,0.098,0.1026,0.098,0.1004,3298298
AMS,20230616,69.9,70.22,69.54,69.92,1853406
ANA,20230616,163.7,165.05,163.2,163.5,170091
ANE,20230616,31.8,32.32,31.8,32.02,540892
APAM,20230616,33.33,33.33,32.39,32.62,1171
APG,20230616,19,19,19,19,1850
APPS,20230616,9.01,9.835,8.985,9.29,1709422
ARM,20230616,8.8,8.9,8.8,8.85,1852
ART,20230616,4.06,4.06,4,4.06,1452
ATRY,20230616,4.92,4.99,4.9,4.99,3489
ATSI,20230616,3.7,3.7,3.7,3.7,1351
AZK,20230616,6.62,6.68,6.52,6.6,3679
BAIN,20230616,2.86,2.86,2.86,2.84,40
BBVA,20230616,6.758,6.838,6.716,6.79,30931005
BKT,20230616,5.76,5.832,5.7,5.766,4028690
BKY,20230616,0.301,0.32,0.299,0.316,5932813
BST,20230616,0.4,0.41,0.396,0.406,149876
CABK,20230616,3.7,3.8,3.69,3.75,44106187
CAF,20230616,31.5,31.5,30.95,31.2,48811
CASH,20230616,0.646,0.646,0.611,0.618,1309715
CBAV,20230616,18,18.25,17.4,17.5,19981
CCEP,20230616,60.5,60.5,60,60.3,114
CEV,20230616,6.55,6.65,6.55,6.65,373
CIE,20230616,28.66,28.66,28.14,28.32,68524
CITY,20230616,0.199,0.199,0.1865,0.193,147226
CLE,20230616,0.118,0.118,0.118,0.118,458
CLNX,20230616,36.51,37.11,36.31,36.66,5136619
CLR,20230616,2.9,3.03,2.9,2.91,55969
CMM,20230616,2.24,2.24,2.24,2.28,195
COL,20230616,5.705,5.78,5.64,5.74,1959140
COM,20230616,1.39,1.4,1.39,1.4,1816
DIA,20230616,0.0144,0.0146,0.0143,0.0144,24483528
DOM,20230616,4.2,4.2,4.065,4.065,203743
EAT,20230616,5.22,5.35,5.08,5.33,2773
EBRO,20230616,16.56,16.56,16.32,16.38,51651
ECR,20230616,3.165,3.165,3.1,3.145,240380
EDR,20230616,6.77,6.94,6.74,6.86,191125
EEP,20230616,0.344,0.344,0.344,0.344,310
EIDF,20230616,29.18,29.78,28.9,29.76,48269
ELE,20230616,20.44,21.18,20.3,20.96,2878417
ELZ,20230616,0.25,0.251,0.238,0.245,68698
ENC,20230616,3.058,3.116,3.05,3.102,1560352
END,20230616,1.88,2.03,1.855,1.885,12616
ENER,20230616,4.73,4.83,4.4,4.59,50940
ENG,20230616,18.225,18.535,18.225,18.38,2302554
ENO,20230616,12.4,12.6,12.3,12.5,66030
ENRS,20230616,4.77,4.92,4.77,4.77,2049
ETC,20230616,6.6,6.6,6.41,6.59,2403
FACE,20230616,2.39,2.73,2.39,2.55,68202
FAE,20230616,3.32,3.32,3.28,3.28,260538
FCC,20230616,9.28,9.28,9.13,9.27,38616
FDR,20230616,18,18,17.56,17.76,614042
FER,20230616,29.94,29.94,28.6,29.55,3338962
GAM,20230616,1.43,1.43,1.43,1.43,172
GAS,20230616,26.76,27.42,26.7,27.18,1151267
GCO,20230616,28.95,29.1,28.8,28.8,41616
GEST,20230616,4.46,4.48,4.372,4.386,349923
GIGA,20230616,7.8,7.98,7.76,7.8,820
GRE,20230616,27.5,29.54,27.5,29.1,258939
GRF,20230616,11.39,11.46,11.17,11.29,2366335
GRF.P,20230616,8.2,8.24,8.065,8.13,317470
GRI,20230616,1.68,1.68,1.68,1.68,16
GSJ,20230616,3.82,3.82,3.8,3.8,17677
HAN,20230616,0.278,0.284,0.278,0.284,27642
HLZ,20230616,5,5.16,5,5.16,3385
HOME,20230616,8.95,8.96,8.87,8.88,43405
IAG,20230616,1.9365,1.95,1.925,1.943,14024948
IBE,20230616,11.61,11.96,11.6,11.82,27278333
IBG,20230616,16.05,16.3,16,16,1408
IDR,20230616,11.61,11.79,11.54,11.7,668581
IFF,20230616,1.08,1.08,1.08,1.08,1000
INDDT,20230616,7999.1,8080.3,7988.8,8026.8,196146
ISUR,20230616,7.6,7.6,7.4,7.5,2097
ITX,20230616,34.77,34.8,33.9,34.39,8348496
IZER,20230616,7.78,7.9,7.68,7.9,3531
KOM,20230616,0.94,0.95,0.94,0.95,6936
LAB,20230616,3,3,3,3,1677
LDA,20230616,0.81,0.854,0.81,0.837,834794
LGT,20230616,8.22,8.22,7.9,8.16,4094
LIB,20230616,1.04,1.04,1.04,1.04,1822
LLN,20230616,1.68,1.68,1.635,1.66,1851
LLYC,20230616,10.6,10.6,10.6,10.6,750
LOG,20230616,24.38,24.46,24.18,24.34,263977
LRE,20230616,5.22,5.28,5.2,5.28,135784
MAKS,20230616,10.3,10.5,10.2,10.5,722
MAP,20230616,1.858,1.862,1.833,1.835,5909597
MCM,20230616,11.72,11.96,11.68,11.68,11379
MDF,20230616,0.72,0.747,0.718,0.72,316151
MED,20230616,0.406,0.406,0.406,0.406,200
MEL,20230616,6.48,6.51,6.335,6.405,866706
MIO,20230616,4.64,4.64,4.64,4.64,411
MONI,20230616,0.296,0.296,0.296,0.296,45411
MRL,20230616,7.86,8.075,7.86,8.005,2039067
MTB,20230616,1.32,1.32,1.27,1.31,10167
MTS,20230616,25.885,25.9,25.465,25.76,290445
MVC,20230616,7.25,7.33,7.25,7.3,27821
NBI,20230616,4.78,4.78,4.78,4.78,1000
NEA,20230616,5.75,5.75,5.65,5.65,1758
NHH,20230616,4.475,4.485,4.425,4.425,41126
NTH,20230616,1.75,1.795,1.73,1.75,8378
NTX,20230616,2.54,2.54,2.54,2.62,20
NXT,20230616,0.546,0.564,0.546,0.55,265391
NYE,20230616,0.0074,0.0076,0.0074,0.0074,3887720
OHL,20230616,0.4572,0.458,0.4502,0.4516,1256824
OLE,20230616,0.2735,0.279,0.25,0.25,4351915
OPDE,20230616,5.66,5.67,5.66,5.66,521485
ORY,20230616,2.145,2.19,2.145,2.18,59441
PANG,20230616,2.14,2.14,2.14,2.14,800
PAR,20230616,2.8,2.8,2.76,2.76,2000
PHM,20230616,33.2,33.78,33.06,33.08,52112
PRM,20230616,11.2,11.3,11.15,11.3,2257
PRO,20230616,18.5,18.5,18.5,18.5,506
PRS,20230616,0.391,0.393,0.378,0.388,1029224
PSG,20230616,1.7,1.7,1.662,1.662,804334
PSI,20230616,6039.24,6094.22,6042.02,6077.29,6077
PVA,20230616,0.352,0.373,0.352,0.365,454248
R4,20230616,10.1,10.2,10.1,10.2,5083
RBT,20230616,1.8,1.8,1.8,1.82,20
REE,20230616,16.45,16.715,16.435,16.45,4813086
REN,20230616,1.25,1.25,1.24,1.25,6199
REP,20230616,13.615,13.79,13.585,13.69,8573458
RIO,20230616,4.34,4.34,4.34,4.28,7
RJF,20230616,2.55,2.57,2.55,2.55,4541
RLIA,20230616,1.03,1.05,1.03,1.05,12743
ROVI,20230616,42.4,42.54,42.02,42.26,103930
SAB,20230616,1.0055,1.0265,0.988,1.0205,36401998
SAI,20230616,0.321,0.321,0.309,0.313,487943
SAN,20230616,3.21,3.255,3.183,3.2205,109136731
SCO,20230616,3.52,3.52,3.52,3.48,1000
SCYR,20230616,3.11,3.144,3.088,3.114,3421987
SEC,20230616,4.24,4.24,4.24,4.46,197
SLR,20230616,13.62,14.115,13.6,13.97,898218
SNG,20230616,3.89,3.89,3.89,3.85,200
SOL,20230616,4.14,4.28,4.14,4.194,689791
SPH,20230616,2.76,2.88,2.72,2.8,10988
SQRL,20230616,2.22,2.22,2.22,2.22,1855
TEF,20230616,3.66,3.677,3.62,3.622,50947879
TLGO,20230616,3.32,3.405,3.32,3.375,95754
TRE,20230616,8.21,8.375,8.185,8.275,279216
TRG,20230616,0.811,0.845,0.807,0.807,1851643
TUB,20230616,2.83,2.86,2.805,2.84,204482
UBS,20230616,0.006,0.0062,0.0059,0.0059,25809000
UNI,20230616,0.9385,0.953,0.933,0.944,5800079
USI,20230616,6.2,6.2,6.2,6.2,1538
VID,20230616,87.1,89,87.1,88.6,35555
VIS,20230616,61.2,61.8,60.8,61.5,85352
VOC,20230616,0.694,0.718,0.69,0.694,20033
VYT,20230616,2.9,2.9,2.9,2.9,690
YADV,20230616,10.4,10.4,10.4,10.3,101
YARP,20230616,2.92,2.92,2.92,2.92,1715
YATO,20230616,10.8,10.8,10.8,10.8,2000
YDOA,20230616,26,26,26,26,90
YENT,20230616,1.71,1.71,1.71,1.72,4
YFID,20230616,38.6,38.6,38.6,40.6,105
YGCS,20230616,13.3,13.3,13.3,13.3,335
YGGC,20230616,139,139,139,141,13
YGMP,20230616,55.5,55.5,55.5,56,60
YGOP,20230616,15.2,15.2,15.2,15.2,660
YHSP,20230616,5.85,5.85,5.85,5.8,7800
YINB7,20230616,0.87,0.87,0.87,0.87,5000
YINM,20230616,13.9,13.9,13.9,13.9,150
YISC,20230616,17.1,17.1,17.1,17.1,295
YLFG,20230616,4.48,4.48,4.48,4.48,412
YMEI,20230616,47.4,47.4,47.4,47.4,100
YMHRE,20230616,3.16,3.16,3.16,3.16,5281
YNUM,20230616,1.98,1.98,1.98,1.98,2740
YORE,20230616,1.08,1.08,1.08,1.08,850
YOVA,20230616,9.65,9.65,9.65,9.65,80
YP3L,20230616,7.75,7.75,7.75,7.75,650
YPARK,20230616,1.56,1.56,1.56,1.56,23078
YPR3,20230616,0.29,0.29,0.29,0.282,1048
YQPQ,20230616,1.06,1.06,1.06,1.06,3849
YQUO,20230616,1.4,1.4,1.4,1.4,165000
YTAN,20230616,12.2,12.2,12.2,12.2,755
YTAR,20230616,61.5,61.5,61.5,60.5,45
YTRA,20230616,4.88,4.88,4.88,4.92,104
YVBA,20230616,5.8,5.8,5.8,5.75,10
YVI.D,20230616,0.01,0.01,0.01,0.01,537152
YVIT,20230616,13.6,13.6,13.6,13.6,39503
YVIV,20230616,1.34,1.34,1.34,1.35,12