A3M,20230619,3.81,3.848,3.774,3.8,1267668
ACS,20230619,31.5,31.51,31.02,31.13,479137
ACX,20230619,10.19,10.205,10.06,10.1,373500
ADX,20230619,1.31,1.334,1.29,1.292,214502
ADZ,20230619,5.4,5.6,5.4,5.6,1131
AEDAS,20230619,15.9,16,15.46,15.72,25803
AENA,20230619,147.05,149.4,147.05,148,95826
AGIL,20230619,3.85,3.94,3.85,3.94,1014
AI,20230619,0.0854,0.086,0.0844,0.0844,181474
AIR,20230619,132,133.66,131.38,132.48,8109
ALB,20230619,48.4,48.4,47.5,47.5,4221
ALC,20230619,3.54,3.54,3.54,3.54,1945
ALM,20230619,8.07,8.075,7.985,7.995,260509
ALNT,20230619,10.4,10.5,10.4,10.4,2680
ALQ,20230619,8.5,8.5,8.45,8.45,1183
AMP,20230619,0.0982,0.101,0.0982,0.0998,677491
AMS,20230619,69.52,69.66,69.24,69.28,451877
ANA,20230619,162.9,163.6,161.45,161.7,58160
ANE,20230619,31.84,31.94,31.56,31.62,110271
APAM,20230619,31.6,32.71,31.6,32.62,65
APG,20230619,19,19,19,19,1850
APPS,20230619,9.47,9.5,9.11,9.11,240374
ARM,20230619,9,9.5,9,9.5,2923
ART,20230619,3.98,3.98,3.98,3.98,500
ATRY,20230619,4.92,5,4.92,4.95,18154
ATSI,20230619,3.7,3.7,3.7,3.7,1351
AZK,20230619,6.52,6.66,6.44,6.62,9113
BAIN,20230619,2.82,2.82,2.82,2.82,1000
BBVA,20230619,6.772,6.856,6.758,6.798,5545135
BKT,20230619,5.754,5.826,5.744,5.744,902652
BKY,20230619,0.313,0.323,0.3065,0.31,4474205
BST,20230619,0.407,0.445,0.406,0.436,1116177
CABK,20230619,3.74,3.78,3.728,3.748,6571164
CAF,20230619,31.2,31.25,30.9,30.9,25333
CASH,20230619,0.608,0.624,0.608,0.614,288817
CBAV,20230619,17.75,17.75,17.3,17.3,8971
CCEP,20230619,59.7,59.7,59,60.3,101
CEV,20230619,6.7,6.7,6.7,6.7,249
CIE,20230619,28.06,28.3,27.7,27.82,51710
CITY,20230619,0.195,0.195,0.1845,0.195,118744
CLE,20230619,0.118,0.118,0.118,0.118,458
CLNX,20230619,36.69,36.69,36.09,36.31,686905
CLR,20230619,2.93,2.99,2.91,2.93,5968
CMM,20230619,2.24,2.24,2.24,2.28,195
COL,20230619,5.695,5.74,5.625,5.63,766719
COM,20230619,1.42,1.42,1.4,1.4,1254
DIA,20230619,0.0143,0.0145,0.0143,0.0143,12555872
DOM,20230619,4.05,4.07,3.975,3.985,103274
EAT,20230619,5.1,5.2,5.1,5.33,280
EBRO,20230619,16.4,16.4,16.22,16.26,20887
ECR,20230619,3.195,3.225,3.15,3.22,158478
EDR,20230619,6.86,6.86,6.55,6.8,137535
EEP,20230619,0.344,0.344,0.344,0.344,310
EIDF,20230619,29.18,29.78,28.9,29.76,48269
ELE,20230619,21.07,21.07,20.79,20.9,894245
ELZ,20230619,0.24,0.247,0.236,0.236,17668
ENC,20230619,3.09,3.12,3.064,3.074,793594
END,20230619,1.95,1.95,1.95,1.885,450
ENER,20230619,4.59,4.72,4.5,4.58,22930
ENG,20230619,18.38,18.415,18.12,18.15,649525
ENO,20230619,12.6,12.85,12.45,12.75,21743
ENRS,20230619,4.75,4.9,4.75,4.9,774
ETC,20230619,6.6,6.6,6.6,6.59,332
FACE,20230619,2.6,2.6,2.5,2.52,11909
FAE,20230619,3.28,3.28,3.225,3.225,192378
FCC,20230619,9.32,9.32,9.12,9.27,28594
FDR,20230619,17.72,17.78,17.43,17.55,279040
FER,20230619,29.1,29.57,29.03,29.12,720811
GAM,20230619,1.43,1.46,1.43,1.43,1166
GAS,20230619,27.04,27.12,26.68,26.8,186383
GCO,20230619,28.95,28.95,28.5,28.5,25674
GEST,20230619,4.35,4.372,4.262,4.296,252801
GIGA,20230619,7.72,7.86,7.72,7.82,1057
GRE,20230619,29.2,29.54,28.66,29.14,28465
GRF,20230619,11.33,11.7,11.33,11.7,1646257
GRF.P,20230619,8.2,8.325,8.15,8.23,59742
GRI,20230619,1.68,1.68,1.68,1.68,16
GSJ,20230619,3.79,3.79,3.75,3.77,13010
HAN,20230619,0.286,0.292,0.286,0.292,13258
HLZ,20230619,5.2,5.2,5.12,5.12,996
HOME,20230619,8.85,8.85,8.66,8.66,24595
IAG,20230619,1.935,1.95,1.9175,1.9265,5586958
IBE,20230619,11.81,11.84,11.665,11.705,6374585
IBG,20230619,16.3,16.3,16.1,16.1,1843
IDR,20230619,11.66,11.67,11.55,11.55,272546
IFF,20230619,1.08,1.08,1.08,1.08,1000
INDDT,20230619,8010.9,8032.1,7953.2,7963.6,47038
ISUR,20230619,7.5,7.5,7.4,7.4,1504
ITX,20230619,34.14,34.26,33.69,33.9,1947496
IZER,20230619,7.9,7.9,7.68,7.78,5809
KOM,20230619,0.995,0.995,0.995,0.995,5000
LAB,20230619,3,3,3,3,1677
LDA,20230619,0.84,0.85,0.83,0.832,253970
LGT,20230619,8.38,8.38,7.92,8.32,7752
LIB,20230619,0.94,0.94,0.93,0.93,15200
LLN,20230619,1.65,1.655,1.625,1.655,4166
LLYC,20230619,10.8,10.8,10.4,10.6,294
LOG,20230619,24.22,24.24,23.66,23.92,147606
LRE,20230619,5.25,5.33,5.25,5.3,31848
MAKS,20230619,10.4,10.4,10.4,10.5,145
MAP,20230619,1.83,1.842,1.816,1.816,2532692
MCM,20230619,11.92,11.92,11.26,11.52,17187
MDF,20230619,0.727,0.734,0.701,0.701,84768
MED,20230619,0.406,0.406,0.406,0.406,200
MEL,20230619,6.4,6.415,6.35,6.35,272961
MIO,20230619,4.64,4.64,4.64,4.64,411
MONI,20230619,0.296,0.296,0.296,0.296,45411
MRL,20230619,7.95,8.04,7.86,7.86,487697
MTB,20230619,1.3,1.3,1.29,1.31,76
MTS,20230619,25.62,25.62,25.34,25.39,143134
MVC,20230619,7.21,7.3,7.2,7.28,14531
NBI,20230619,4.82,4.82,4.6,4.78,2581
NEA,20230619,5.65,5.65,5.65,5.65,1000
NHH,20230619,4.355,4.42,4.355,4.355,24604
NTH,20230619,1.83,1.83,1.73,1.74,23339
NTX,20230619,2.54,2.54,2.5,2.52,3109
NXT,20230619,0.556,0.588,0.55,0.57,528074
NYE,20230619,0.0074,0.0076,0.0072,0.0072,8206010
OHL,20230619,0.45,0.453,0.443,0.4442,1521869
OLE,20230619,0.258,0.26,0.2515,0.2515,2562163
OPDE,20230619,5.66,5.67,5.65,5.67,950628
ORY,20230619,2.19,2.24,2.185,2.2,58614
PANG,20230619,2.14,2.14,2.14,2.14,400
PAR,20230619,2.68,2.85,2.68,2.8,10319
PHM,20230619,32.9,32.9,32.18,32.42,39952
PRM,20230619,11.3,11.3,11.15,11.3,77
PRO,20230619,18.6,18.6,18.6,18.5,4
PRS,20230619,0.372,0.392,0.372,0.384,137100
PSG,20230619,1.66,1.676,1.652,1.658,202406
PSI,20230619,6076.11,6057.44,6028.17,6036.62,6036
PVA,20230619,0.365,0.371,0.365,0.37,35396
R4,20230619,10.2,10.2,10.2,10.2,4917
RBT,20230619,1.8,1.8,1.8,1.82,20
REE,20230619,16.485,16.545,16.205,16.235,918159
REN,20230619,1.245,1.245,1.23,1.24,42176
REP,20230619,13.615,13.805,13.57,13.615,2602041
RIO,20230619,4.28,4.3,4.28,4.3,526
RJF,20230619,2.59,2.59,2.55,2.55,2659
RLIA,20230619,1.05,1.075,1.03,1.07,40986
ROVI,20230619,42.72,42.72,41.4,41.6,86798
SAB,20230619,1.0205,1.038,1.0165,1.024,10200636
SAI,20230619,0.318,0.318,0.305,0.309,257826
SAN,20230619,3.2,3.256,3.196,3.212,17185761
SCO,20230619,3.52,3.52,3.52,3.48,1000
SCYR,20230619,3.09,3.112,3.05,3.072,3375741
SEC,20230619,4.24,4.24,4.24,4.46,197
SLR,20230619,13.875,14.085,13.765,14.04,441855
SNG,20230619,3.85,3.94,3.78,3.85,22206
SOL,20230619,4.208,4.478,4.198,4.354,293329
SPH,20230619,2.84,2.96,2.78,2.94,10697
SQRL,20230619,2.2,2.3,2.2,2.28,1109
TEF,20230619,3.62,3.698,3.613,3.658,12145171
TLGO,20230619,3.385,3.39,3.335,3.345,33784
TRE,20230619,8.2,8.4,8.185,8.25,134659
TRG,20230619,0.805,0.826,0.8,0.807,535807
TUB,20230619,2.795,2.89,2.78,2.855,147537
UBS,20230619,0.0059,0.0061,0.0059,0.0059,17359790
UNI,20230619,0.944,0.9585,0.9395,0.9415,2748825
USI,20230619,6.2,6.2,6.2,6.2,1538
VID,20230619,88.1,88.5,87,87.1,14041
VIS,20230619,61.9,62.2,61.5,61.7,30632
VOC,20230619,0.69,0.69,0.664,0.682,75895
VYT,20230619,2.9,2.9,2.9,2.9,690
YADV,20230619,10.4,10.4,10.4,10.3,101
YARP,20230619,2.92,2.92,2.92,2.92,1715
YATO,20230619,10.8,10.8,10.8,10.8,2000
YDOA,20230619,26,26,26,26,90
YENT,20230619,1.71,1.71,1.71,1.72,50
YFID,20230619,38.6,38.6,38.6,40.6,105
YGCS,20230619,13.3,13.3,13.3,13.3,335
YGGC,20230619,139,139,139,141,13
YGMP,20230619,55.5,55.5,55.5,56,60
YGOP,20230619,15.2,15.2,15.2,15.2,660
YHSP,20230619,5.85,5.85,5.85,5.8,7800
YINB7,20230619,0.87,0.87,0.87,0.87,5000
YINM,20230619,13.9,13.9,13.9,13.9,150
YISC,20230619,17.1,17.1,17.1,17.1,295
YLFG,20230619,4.48,4.48,4.48,4.48,412
YMEI,20230619,47.4,47.4,47.4,47.4,100
YMHRE,20230619,3.16,3.16,3.16,3.16,5281
YNUM,20230619,1.98,1.98,1.98,1.98,2740
YORE,20230619,1.08,1.08,1.08,1.08,850
YOVA,20230619,9.65,9.65,9.65,9.65,80
YP3L,20230619,7.75,7.75,7.75,7.75,650
YPARK,20230619,1.56,1.56,1.56,1.56,23078
YPR3,20230619,0.29,0.29,0.29,0.282,1048
YQPQ,20230619,1.06,1.06,1.06,1.06,3849
YQUO,20230619,1.4,1.4,1.4,1.4,165000
YTAN,20230619,12.2,12.2,12.2,12.2,755
YTAR,20230619,61.5,61.5,61.5,60.5,45
YTRA,20230619,4.88,4.88,4.88,4.92,104
YVBA,20230619,5.8,5.8,5.8,5.75,10
YVI.D,20230619,0.01,0.01,0.01,0.01,200708
YVIT,20230619,13.5,13.8,13.5,13.8,31514
YVIV,20230619,1.34,1.34,1.34,1.35,12