A3M,20230621,3.4,3.494,3.392,3.482,662474
ACS,20230621,31.17,31.37,31.09,31.26,221502
ACX,20230621,10.075,10.075,9.932,9.996,423958
ADX,20230621,1.26,1.3,1.26,1.3,75365
ADZ,20230621,5.5,5.5,5.5,5.5,996
AEDAS,20230621,16.04,17.08,16.04,16.9,76730
AENA,20230621,147.5,149.75,147.3,148.9,101013
AGIL,20230621,4.16,4.16,3.96,3.96,2489
AI,20230621,0.085,0.088,0.0848,0.087,1550444
AIR,20230621,132.4,133.14,129.52,129.84,1883
ALB,20230621,47.65,48.4,47.3,47.75,33507
ALC,20230621,3.4,3.4,3.32,3.32,280
ALM,20230621,8.11,8.21,8.04,8.04,196808
ALNT,20230621,10.1,10.3,10.05,10.25,3122
ALQ,20230621,8.55,8.55,8.55,8.55,580
AMP,20230621,0.0984,0.1036,0.0984,0.102,2294971
AMS,20230621,69.16,69.6,68.72,68.88,557103
ANA,20230621,161.75,161.75,158.45,158.45,56053
ANE,20230621,32.12,32.12,31.62,31.62,202642
APAM,20230621,31.62,32.26,31.5,31.77,556
APG,20230621,19,19,19,19,1850
APPS,20230621,9.19,9.225,9.105,9.13,89757
ARM,20230621,9,9.5,9,9.5,2753
ART,20230621,4.06,4.08,4,4.06,27840
ATRY,20230621,5.28,5.28,4.9,5,23565
ATSI,20230621,3.68,3.68,3.68,3.68,1500
AZK,20230621,6.64,6.7,6.54,6.68,5353
BAIN,20230621,2.82,2.82,2.82,2.82,865
BBVA,20230621,6.744,6.858,6.72,6.77,7124768
BKT,20230621,5.67,5.764,5.668,5.714,1392273
BKY,20230621,0.3185,0.3445,0.3125,0.3395,9960606
BST,20230621,0.441,0.441,0.411,0.42,613154
CABK,20230621,3.71,3.819,3.71,3.784,8872011
CAF,20230621,30.85,31.05,30.75,30.9,18114
CASH,20230621,0.62,0.62,0.616,0.62,164584
CBAV,20230621,17.5,18.2,17.5,18.15,3750
CCEP,20230621,59.2,59.8,59.2,59.2,764
CEV,20230621,6.7,6.7,6.7,6.7,249
CIE,20230621,28.1,28.1,27.44,27.52,41873
CITY,20230621,0.1955,0.209,0.1915,0.198,120485
CLE,20230621,0.118,0.118,0.118,0.118,458
CLNX,20230621,36.01,36.2,35.47,35.66,922690
CLR,20230621,2.97,3.06,2.97,3.05,10106
CMM,20230621,2.24,2.24,2.24,2.24,1786
COL,20230621,5.595,5.595,5.475,5.55,1069015
COM,20230621,1.39,1.39,1.39,1.39,1000
DIA,20230621,0.0144,0.0144,0.0141,0.0141,13190011
DOM,20230621,3.985,3.985,3.92,3.955,108924
EAT,20230621,5.11,5.2,5.11,5.33,246
EBRO,20230621,16.22,16.5,16.2,16.42,23252
ECR,20230621,3.145,3.185,3.12,3.17,74653
EDR,20230621,6.75,6.84,6.67,6.74,49504
EEP,20230621,0.344,0.344,0.344,0.344,310
EIDF,20230621,29.18,29.78,28.9,29.76,48269
ELE,20230621,21.1,21.12,20.91,21.1,1364353
ELZ,20230621,0.24,0.244,0.236,0.244,22636
ENC,20230621,3.074,3.074,2.954,2.958,1112911
END,20230621,1.93,1.93,1.93,1.885,100
ENER,20230621,4.74,4.8,4.65,4.77,18176
ENG,20230621,18,18.065,17.89,18,811547
ENO,20230621,12.65,12.95,12.65,12.95,37257
ENRS,20230621,4.94,5,4.8,5,4100
ETC,20230621,6.6,6.6,6.41,6.55,2648
FACE,20230621,2.42,2.46,2.35,2.41,19746
FAE,20230621,3.22,3.24,3.215,3.215,172313
FCC,20230621,9.34,9.34,9.12,9.15,42778
FDR,20230621,16.8,16.87,16.55,16.56,339516
FER,20230621,29.5,29.5,29.35,29.4,604817
GAM,20230621,1.44,1.44,1.41,1.45,201
GAS,20230621,26.9,26.9,26.54,26.64,247706
GCO,20230621,28.6,28.6,28.35,28.35,18627
GEST,20230621,4.384,4.384,4.222,4.252,290318
GIGA,20230621,8.36,8.36,7.94,8.34,3688
GRE,20230621,29.36,29.36,28.54,28.58,24566
GRF,20230621,11.7,11.745,11.56,11.63,675393
GRF.P,20230621,8.43,8.44,8.19,8.24,114170
GRI,20230621,1.68,1.68,1.68,1.68,16
GSJ,20230621,3.75,3.75,3.72,3.74,18623
HAN,20230621,0.302,0.302,0.3,0.3,15109
HLZ,20230621,5.24,5.24,5,5,7963
HOME,20230621,8.73,9,8.59,8.97,49084
IAG,20230621,1.93,1.934,1.9115,1.924,4188189
IBE,20230621,11.87,11.925,11.785,11.825,6857687
IBG,20230621,16.15,16.15,15.9,16.05,3943
IDR,20230621,11.55,11.61,11.48,11.48,322036
IFF,20230621,1.08,1.08,1.08,1.08,1000
INDDT,20230621,7905.7,7947.7,7882,7930,50229
ISUR,20230621,7.55,7.6,7.55,7.6,4007
ITX,20230621,34.06,34.37,34.06,34.36,1782325
IZER,20230621,7.72,7.84,7.7,7.82,3497
KOM,20230621,1.03,1.03,1.03,1.03,1695
LAB,20230621,3,3,3,3,1677
LDA,20230621,0.814,0.818,0.805,0.81,277847
LGT,20230621,8.28,8.28,8.04,8.06,2104
LIB,20230621,0.94,0.94,0.9,0.9,6000
LLN,20230621,1.65,1.68,1.61,1.68,26391
LLYC,20230621,10.6,10.6,10.6,10.6,150
LOG,20230621,24.22,24.22,23.88,23.98,115128
LRE,20230621,5.2,5.49,5.2,5.49,122146
MAKS,20230621,10.5,10.5,10.5,10.5,37
MAP,20230621,1.822,1.822,1.787,1.79,3821283
MCM,20230621,11.7,11.7,11.5,11.58,5801
MDF,20230621,0.718,0.718,0.701,0.703,129345
MED,20230621,0.4,0.4,0.4,0.406,50
MEL,20230621,6.3,6.305,6.14,6.165,726003
MIO,20230621,4.64,4.64,4.64,4.64,354
MONI,20230621,0.276,0.288,0.276,0.288,20876
MRL,20230621,7.825,7.825,7.68,7.76,876397
MTB,20230621,1.34,1.35,1.33,1.34,2885
MTS,20230621,24.985,24.985,24.56,24.855,148793
MVC,20230621,7.27,7.33,7.24,7.3,9966
NBI,20230621,4.86,4.86,4.84,4.86,1266
NEA,20230621,5.65,6,5.65,5.7,8224
NHH,20230621,4.5,4.5,4.43,4.475,28317
NTH,20230621,1.76,1.775,1.74,1.77,4663
NTX,20230621,2.54,2.54,2.54,2.58,400
NXT,20230621,0.588,0.628,0.588,0.604,488848
NYE,20230621,0.0074,0.0074,0.007,0.0072,11492310
OHL,20230621,0.45,0.4506,0.44,0.4446,1483854
OLE,20230621,0.2535,0.262,0.252,0.2545,1899344
OPDE,20230621,5.67,5.68,5.66,5.66,574973
ORY,20230621,2.145,2.21,2.14,2.185,102003
PANG,20230621,2.1,2.1,2.1,2.1,2445
PAR,20230621,2.84,2.85,2.73,2.85,9454
PHM,20230621,32.1,32.18,31.2,31.28,73443
PRM,20230621,11.15,11.15,10.5,11,4959
PRO,20230621,18.6,18.6,18.6,18.5,4
PRS,20230621,0.375,0.376,0.375,0.376,105471
PSG,20230621,1.62,1.638,1.612,1.618,195264
PSI,20230621,6041.68,6043.1,5994.41,5999.39,5999
PVA,20230621,0.366,0.366,0.365,0.366,10722
R4,20230621,10.3,10.3,10.1,10.2,1092
RBT,20230621,1.8,1.8,1.8,1.82,20
REE,20230621,16.3,16.3,16.065,16.205,910096
REN,20230621,1.24,1.24,1.225,1.24,3880
REP,20230621,13.4,13.53,13.105,13.445,3626683
RIO,20230621,4.08,4.08,4.08,4.28,467
RJF,20230621,2.57,2.63,2.57,2.6,33539
RLIA,20230621,1.035,1.055,1.035,1.035,2696
ROVI,20230621,41.38,41.38,40.8,40.86,74168
SAB,20230621,1.0195,1.043,1.016,1.035,18361186
SAI,20230621,0.3,0.304,0.286,0.29,966504
SAN,20230621,3.1965,3.2365,3.193,3.204,20967493
SCO,20230621,3.52,3.52,3.52,3.48,1000
SCYR,20230621,2.986,3.03,2.972,3.01,2759182
SEC,20230621,4.24,4.24,4.24,4.46,197
SLR,20230621,14.075,14.13,13.72,13.74,538663
SNG,20230621,3.86,3.9,3.85,3.87,20453
SOL,20230621,4.26,4.362,4.26,4.342,108847
SPH,20230621,3.04,3.04,2.88,2.88,7454
SQRL,20230621,2.16,2.3,2.16,2.3,1083
TEF,20230621,3.654,3.661,3.627,3.638,8004537
TLGO,20230621,3.3,3.32,3.3,3.315,36500
TRE,20230621,8.065,8.29,8.06,8.25,139475
TRG,20230621,0.799,0.8,0.75,0.789,1134162
TUB,20230621,2.81,2.81,2.74,2.75,106099
UBS,20230621,0.0058,0.006,0.0058,0.006,10491510
UNI,20230621,0.944,0.95,0.9385,0.941,2562967
USI,20230621,6.2,6.2,6.2,6.2,1538
VID,20230621,85.7,86.6,85.3,85.3,15238
VIS,20230621,62,62,61.1,61.2,24382
VOC,20230621,0.68,0.688,0.68,0.68,7354
VYT,20230621,2.86,2.86,2.86,2.86,37
YADV,20230621,10.4,10.4,10.4,10.3,101
YARP,20230621,2.92,2.92,2.92,2.92,1715
YATO,20230621,10.7,10.7,10.7,10.7,469
YDOA,20230621,26,26,26,26,90
YENT,20230621,1.71,1.71,1.71,1.72,50
YFID,20230621,38.6,38.6,38.6,40.6,105
YGCS,20230621,13,13.2,13,13.2,800
YGGC,20230621,139,139,139,141,13
YGMP,20230621,55.5,55.5,55.5,56,60
YGOP,20230621,15.2,15.2,15.2,15.2,1578
YHSP,20230621,5.85,5.85,5.85,5.8,7800
YINB7,20230621,0.87,0.87,0.87,0.87,5000
YINM,20230621,13.6,13.7,13.6,13.7,739
YISC,20230621,17.1,17.1,17.1,17.1,295
YLFG,20230621,4.48,4.48,4.48,4.48,412
YMEI,20230621,47.4,47.4,47.4,47.4,100
YMHRE,20230621,3.16,3.16,3.16,3.16,5281
YNUM,20230621,1.98,1.98,1.98,1.98,2740
YORE,20230621,1.08,1.08,1.08,1.08,850
YOVA,20230621,9.65,9.65,9.65,9.65,80
YP3L,20230621,7.75,7.75,7.75,7.75,650
YPARK,20230621,1.56,1.56,1.56,1.56,23078
YPR3,20230621,0.29,0.29,0.29,0.282,1048
YQPQ,20230621,1.06,1.06,1.06,1.06,3849
YQUO,20230621,1.4,1.4,1.4,1.4,165000
YTAN,20230621,12.2,12.2,12.2,12.2,755
YTAR,20230621,61.5,61.5,61.5,60.5,45
YTRA,20230621,4.88,4.88,4.88,4.92,104
YVBA,20230621,5.8,5.8,5.8,5.75,10
YVI.D,20230621,0.01,0.01,0.01,0.01,1000
YVIT,20230621,13.8,13.8,13.7,13.7,697
YVIV,20230621,1.34,1.34,1.34,1.35,12