A3M,20230620,3.58,3.588,3.376,3.414,1833063
ACS,20230620,31.08,31.2,31.01,31.11,379906
ACX,20230620,10.05,10.055,9.87,10.01,674515
ADX,20230620,1.29,1.318,1.25,1.276,120541
ADZ,20230620,5.5,5.5,5.5,5.5,996
AEDAS,20230620,15.72,15.9,15.56,15.76,18996
AENA,20230620,147.4,148.85,146.15,147.75,91131
AGIL,20230620,3.94,4.16,3.9,4.16,9863
AI,20230620,0.086,0.0864,0.0844,0.0846,852121
AIR,20230620,132.34,132.58,131,132,2259
ALB,20230620,48.15,48.15,47.2,47.2,3807
ALC,20230620,3.46,3.46,3.38,3.38,1594
ALM,20230620,7.99,8.195,7.98,8.17,299513
ALNT,20230620,10,10.5,9.8,10.1,55770
ALQ,20230620,8.55,8.55,8.5,8.5,1590
AMP,20230620,0.101,0.101,0.098,0.0999,1576512
AMS,20230620,69.04,69.56,68.7,69.26,390572
ANA,20230620,161,162.95,160.8,161.5,70131
ANE,20230620,31.56,32.26,31.56,32.08,228283
APAM,20230620,31.62,32.26,31.5,31.77,556
APG,20230620,19,19,19,19,1850
APPS,20230620,9.2,9.335,9.13,9.19,198288
ARM,20230620,9.15,9.5,9.15,9.5,2757
ART,20230620,4.02,4.04,4,4.04,7847
ATRY,20230620,5.02,5.38,4.95,5.22,21853
ATSI,20230620,3.78,3.78,3.78,3.78,250
AZK,20230620,6.64,6.64,6.52,6.52,701
BAIN,20230620,2.84,2.84,2.84,2.84,268
BBVA,20230620,6.764,6.808,6.714,6.74,5884272
BKT,20230620,5.744,5.77,5.668,5.668,1455400
BKY,20230620,0.313,0.321,0.31,0.3165,2694431
BST,20230620,0.432,0.46,0.432,0.445,599990
CABK,20230620,3.739,3.763,3.701,3.704,5605025
CAF,20230620,30.8,31.1,30.75,30.8,27891
CASH,20230620,0.612,0.627,0.607,0.62,316233
CBAV,20230620,17.35,18.2,17.3,17.65,5419
CCEP,20230620,60.1,60.3,59.1,60.3,235
CEV,20230620,6.7,6.7,6.7,6.7,249
CIE,20230620,28.2,28.48,27.62,27.74,40967
CITY,20230620,0.192,0.199,0.177,0.199,111874
CLE,20230620,0.118,0.118,0.118,0.118,458
CLNX,20230620,36.41,36.42,35.86,36.18,723654
CLR,20230620,2.97,2.98,2.88,2.98,12102
CMM,20230620,2.24,2.24,2.24,2.24,1786
COL,20230620,5.58,5.605,5.51,5.57,808408
COM,20230620,1.41,1.41,1.41,1.4,317
DIA,20230620,0.0147,0.0147,0.0142,0.0142,11162738
DOM,20230620,3.97,3.97,3.9,3.95,116681
EAT,20230620,5.11,5.2,5.11,5.33,246
EBRO,20230620,16.38,16.38,16.24,16.3,20360
ECR,20230620,3.23,3.23,3.115,3.145,166092
EDR,20230620,6.81,6.84,6.6,6.8,140106
EEP,20230620,0.344,0.344,0.344,0.344,310
EIDF,20230620,29.18,29.78,28.9,29.76,48269
ELE,20230620,20.9,21.23,20.9,21.14,898912
ELZ,20230620,0.24,0.244,0.236,0.244,22636
ENC,20230620,3.068,3.078,3.03,3.052,446019
END,20230620,1.95,1.95,1.95,1.885,450
ENER,20230620,4.73,4.79,4.58,4.63,9019
ENG,20230620,18.15,18.21,18,18.025,868528
ENO,20230620,12.85,12.85,12.55,12.65,16758
ENRS,20230620,4.75,4.9,4.75,4.9,774
ETC,20230620,6.59,6.59,6.55,6.59,354
FACE,20230620,2.5,2.5,2.42,2.46,26551
FAE,20230620,3.21,3.245,3.21,3.22,204978
FCC,20230620,9.31,9.31,9.13,9.23,23154
FDR,20230620,17.47,17.5,16.58,16.77,697897
FER,20230620,29.11,29.76,29.11,29.52,1313099
GAM,20230620,1.45,1.45,1.41,1.45,3043
GAS,20230620,26.66,27.02,26.64,26.88,294166
GCO,20230620,28.5,28.55,28.25,28.5,17566
GEST,20230620,4.362,4.42,4.262,4.288,567432
GIGA,20230620,7.72,8.3,7.72,8.3,6662
GRE,20230620,29.2,29.32,28.82,29.2,34682
GRF,20230620,11.625,11.96,11.545,11.65,1212359
GRF.P,20230620,8.28,8.45,8.215,8.35,97327
GRI,20230620,1.68,1.68,1.68,1.68,16
GSJ,20230620,3.73,3.78,3.73,3.75,27147
HAN,20230620,0.3,0.3,0.29,0.29,19800
HLZ,20230620,5.12,5.12,5.1,5.12,3592
HOME,20230620,8.73,8.73,8.57,8.6,13134
IAG,20230620,1.927,1.939,1.9115,1.9265,4910043
IBE,20230620,11.68,11.995,11.68,11.945,9076564
IBG,20230620,16.2,16.2,16.05,16.15,1416
IDR,20230620,11.53,11.63,11.53,11.56,382145
IFF,20230620,1.08,1.08,1.08,1.08,1000
INDDT,20230620,7945.9,7951.2,7882.7,7892.8,48503
ISUR,20230620,7.5,7.5,7.5,7.5,2011
ITX,20230620,33.98,34.19,33.81,34.11,1582826
IZER,20230620,7.72,7.84,7.6,7.84,4017
KOM,20230620,1.03,1.04,1.03,1.04,6233
LAB,20230620,3,3,3,3,1677
LDA,20230620,0.832,0.832,0.81,0.815,245830
LGT,20230620,8.12,8.12,8.04,8.1,1050
LIB,20230620,0.94,0.94,0.93,0.93,15778
LLN,20230620,1.645,1.645,1.645,1.645,1000
LLYC,20230620,10.6,10.6,10.6,10.6,150
LOG,20230620,23.94,24.24,23.92,24.18,107547
LRE,20230620,5.2,5.28,5.2,5.26,55615
MAKS,20230620,10.4,10.4,10.4,10.5,145
MAP,20230620,1.816,1.827,1.809,1.809,1988375
MCM,20230620,11.7,11.72,11.44,11.6,7116
MDF,20230620,0.728,0.732,0.703,0.712,105242
MED,20230620,0.4,0.4,0.4,0.406,50
MEL,20230620,6.335,6.37,6.295,6.32,371123
MIO,20230620,4.64,4.64,4.64,4.64,145
MONI,20230620,0.288,0.288,0.282,0.282,11000
MRL,20230620,7.825,7.845,7.74,7.815,469155
MTB,20230620,1.29,1.31,1.29,1.31,2193
MTS,20230620,25.29,25.29,24.705,24.895,234352
MVC,20230620,7.35,7.35,7.23,7.34,19819
NBI,20230620,4.78,4.9,4.78,4.8,1071
NEA,20230620,5.6,5.6,5.6,5.65,66
NHH,20230620,4.365,4.415,4.35,4.4,38068
NTH,20230620,1.83,1.83,1.73,1.74,23339
NTX,20230620,2.58,2.58,2.58,2.58,922
NXT,20230620,0.584,0.59,0.58,0.586,169489
NYE,20230620,0.0072,0.0074,0.007,0.0074,5733980
OHL,20230620,0.4478,0.4478,0.4414,0.4414,791371
OLE,20230620,0.252,0.252,0.244,0.2495,802924
OPDE,20230620,5.66,5.67,5.66,5.66,178189
ORY,20230620,2.24,2.24,2.13,2.14,69618
PANG,20230620,2.1,2.12,2.1,2.12,975
PAR,20230620,2.82,2.85,2.82,2.85,14393
PHM,20230620,32.42,32.74,32.16,32.34,49170
PRM,20230620,11.15,11.15,11.15,11.3,42
PRO,20230620,18.6,18.6,18.6,18.5,4
PRS,20230620,0.373,0.378,0.373,0.378,53778
PSG,20230620,1.652,1.662,1.62,1.62,277792
PSI,20230620,6045.35,6068.14,6036.18,6048.98,6048
PVA,20230620,0.365,0.366,0.365,0.365,4427
R4,20230620,10.1,10.2,10.1,10.2,1522
RBT,20230620,1.8,1.8,1.8,1.82,20
REE,20230620,16.225,16.375,16.205,16.255,767581
REN,20230620,1.24,1.24,1.22,1.22,10700
REP,20230620,13.6,13.685,13.275,13.34,3541680
RIO,20230620,4.36,4.36,4.04,4.28,686
RJF,20230620,2.58,2.58,2.55,2.55,217
RLIA,20230620,1.075,1.075,1.03,1.065,64484
ROVI,20230620,41.36,41.68,41.24,41.38,41784
SAB,20230620,1.024,1.038,1.018,1.0185,10298413
SAI,20230620,0.308,0.315,0.297,0.298,783552
SAN,20230620,3.205,3.2205,3.186,3.193,17336403
SCO,20230620,3.52,3.52,3.52,3.48,1000
SCYR,20230620,3.022,3.022,2.952,2.984,3347189
SEC,20230620,4.24,4.24,4.24,4.46,197
SLR,20230620,13.96,14.105,13.96,14.09,211805
SNG,20230620,3.91,3.95,3.85,3.89,6649
SOL,20230620,4.368,4.368,4.24,4.268,159244
SPH,20230620,2.92,3.06,2.84,3,7793
SQRL,20230620,2.2,2.2,2.2,2.2,1643
TEF,20230620,3.649,3.657,3.617,3.648,9194060
TLGO,20230620,3.39,3.39,3.285,3.32,74520
TRE,20230620,8.205,8.285,8.08,8.14,118942
TRG,20230620,0.817,0.817,0.791,0.791,371286
TUB,20230620,2.84,2.845,2.805,2.805,85728
UBS,20230620,0.006,0.006,0.0058,0.006,14844810
UNI,20230620,0.939,0.946,0.9325,0.937,2259262
USI,20230620,6.2,6.2,6.2,6.2,1538
VID,20230620,86.6,86.9,85.7,85.7,21319
VIS,20230620,61.2,62.3,61,61.6,37827
VOC,20230620,0.688,0.688,0.67,0.684,12292
VYT,20230620,2.86,2.86,2.86,2.86,1000
YADV,20230620,10.4,10.4,10.4,10.3,101
YARP,20230620,2.92,2.92,2.92,2.92,1715
YATO,20230620,10.8,10.8,10.8,10.8,2000
YDOA,20230620,26,26,26,26,90
YENT,20230620,1.71,1.71,1.71,1.72,50
YFID,20230620,38.6,38.6,38.6,40.6,105
YGCS,20230620,13.3,13.3,13.3,12.9,335
YGGC,20230620,139,139,139,141,13
YGMP,20230620,55.5,55.5,55.5,56,60
YGOP,20230620,15.2,15.2,15.2,15.2,2689
YHSP,20230620,5.85,5.85,5.85,5.8,7800
YINB7,20230620,0.87,0.87,0.87,0.87,5000
YINM,20230620,13.9,13.9,13.9,13.5,150
YISC,20230620,17.1,17.1,17.1,17.1,295
YLFG,20230620,4.48,4.48,4.48,4.48,412
YMEI,20230620,47.4,47.4,47.4,47.4,100
YMHRE,20230620,3.16,3.16,3.16,3.16,5281
YNUM,20230620,1.98,1.98,1.98,1.98,2740
YORE,20230620,1.08,1.08,1.08,1.08,850
YOVA,20230620,9.65,9.65,9.65,9.65,80
YP3L,20230620,7.75,7.75,7.75,7.75,650
YPARK,20230620,1.56,1.56,1.56,1.56,23078
YPR3,20230620,0.29,0.29,0.29,0.282,1048
YQPQ,20230620,1.06,1.06,1.06,1.06,3849
YQUO,20230620,1.4,1.4,1.4,1.4,165000
YTAN,20230620,12.2,12.2,12.2,12.2,755
YTAR,20230620,61.5,61.5,61.5,60.5,45
YTRA,20230620,4.88,4.88,4.88,4.92,104
YVBA,20230620,5.8,5.8,5.8,5.75,10
YVI.D,20230620,0.01,0.01,0.01,0.01,257920
YVIT,20230620,13.8,13.8,13.7,13.7,697
YVIV,20230620,1.34,1.34,1.34,1.35,12