A3M,20230622,3.47,3.47,3.376,3.408,771298
ACS,20230622,31.05,31.28,30.83,31.09,430085
ACX,20230622,9.94,10.01,9.85,9.966,454605
ADX,20230622,1.3,1.31,1.28,1.31,95449
ADZ,20230622,5.4,5.5,5.4,5.4,1637
AEDAS,20230622,16.8,17,16.6,17,38076
AENA,20230622,147.9,147.95,146.25,147.9,109706
AGIL,20230622,3.96,3.96,3.96,3.96,450
AI,20230622,0.0874,0.088,0.0854,0.0864,672191
AIR,20230622,129.5,129.52,127.1,128,3841
ALB,20230622,47,48.8,46.75,47.5,27383
ALC,20230622,3.4,3.4,3.4,3.4,3265
ALM,20230622,8,8.05,7.93,7.98,241631
ALNT,20230622,10.3,10.45,10.2,10.35,4051
ALQ,20230622,8.6,8.6,8.6,8.6,272
AMP,20230622,0.1022,0.1072,0.1004,0.1054,2202700
AMS,20230622,68.28,68.8,67.7,68.7,467052
ANA,20230622,157.5,157.7,155.95,157.1,60625
ANE,20230622,31.44,31.48,30.82,31.06,230309
APAM,20230622,31.02,31.4,31.01,31.77,41
APG,20230622,19,19,19,19,1850
APPS,20230622,9.22,9.225,9.055,9.1,182142
ARM,20230622,8.8,8.8,8.8,9.5,86
ART,20230622,4.06,4.06,4,4.06,21407
ATRY,20230622,5.12,5.18,4.98,5.06,8505
ATSI,20230622,3.76,3.76,3.76,3.68,5
AZK,20230622,6.7,6.7,6.58,6.68,1946
BAIN,20230622,2.8,2.8,2.8,2.82,132
BBVA,20230622,6.674,6.738,6.586,6.732,8983956
BKT,20230622,5.686,5.686,5.596,5.63,1730178
BKY,20230622,0.338,0.349,0.332,0.3385,6335568
BST,20230622,0.41,0.425,0.403,0.414,579844
CABK,20230622,3.743,3.743,3.69,3.712,6406330
CAF,20230622,30.6,31,30.25,30.85,22173
CASH,20230622,0.619,0.62,0.613,0.62,298482
CBAV,20230622,18.1,18.35,17.9,18.25,2828
CCEP,20230622,59,59.4,58.5,59.2,225
CEV,20230622,6.7,6.7,6.7,6.7,249
CIE,20230622,27.4,27.84,27.1,27.54,33537
CITY,20230622,0.1905,0.268,0.1905,0.238,2099443
CLE,20230622,0.118,0.118,0.118,0.118,458
CLNX,20230622,35.43,36.48,35.08,35.92,1160407
CLR,20230622,3.05,3.05,2.98,3.05,12516
CMM,20230622,2.2,2.2,2.2,2.2,1818
COL,20230622,5.505,5.585,5.49,5.56,1060402
COM,20230622,1.415,1.42,1.39,1.42,2548
DIA,20230622,0.0142,0.0142,0.0139,0.0141,10049833
DOM,20230622,3.985,4.1,3.875,3.925,126725
EAT,20230622,5.2,5.2,5.16,5.16,834
EBRO,20230622,16.5,16.5,16.32,16.36,7844
ECR,20230622,3.15,3.16,3.115,3.15,81361
EDR,20230622,6.7,6.74,6.61,6.67,88594
EEP,20230622,0.344,0.344,0.344,0.344,310
EIDF,20230622,29.18,29.78,28.9,29.76,48269
ELE,20230622,21.14,21.14,20.86,20.95,1229938
ELZ,20230622,0.242,0.242,0.236,0.236,9044
ENC,20230622,2.96,2.98,2.92,2.938,875335
END,20230622,1.93,1.93,1.93,1.885,100
ENER,20230622,4.82,4.84,4.69,4.69,26203
ENG,20230622,17.93,17.94,17.74,17.83,683160
ENO,20230622,12.85,13.2,12.8,13.2,50211
ENRS,20230622,4.92,4.98,4.81,4.94,3367
ETC,20230622,6.6,6.6,6.4,6.52,5534
FACE,20230622,2.36,2.42,2.33,2.36,3918
FAE,20230622,3.2,3.2,3.16,3.17,196434
FCC,20230622,9.16,9.24,9.1,9.2,29339
FDR,20230622,16.4,16.54,16.15,16.45,354625
FER,20230622,29.11,29.14,28.53,29.12,872809
GAM,20230622,1.42,1.49,1.42,1.45,26394
GAS,20230622,26.44,26.72,26.32,26.62,196943
GCO,20230622,28.3,28.4,28.25,28.3,15857
GEST,20230622,4.21,4.264,4.178,4.25,225150
GIGA,20230622,8.34,8.34,8.14,8.34,476
GRE,20230622,28.5,28.7,28.1,28.48,24597
GRF,20230622,11.5,11.715,11.35,11.715,685741
GRF.P,20230622,8.315,8.33,8.135,8.33,128107
GRI,20230622,1.64,1.64,1.64,1.68,18
GSJ,20230622,3.8,3.8,3.72,3.76,10467
HAN,20230622,0.302,0.302,0.3,0.3,15109
HLZ,20230622,5,5.1,4.9,4.9,5207
HOME,20230622,8.85,9,8.77,9,54510
IAG,20230622,1.91,1.926,1.871,1.9255,7771382
IBE,20230622,11.83,11.835,11.685,11.755,6527540
IBG,20230622,15.95,16,15.9,15.9,1565
IDR,20230622,11.4,11.41,11.26,11.32,397826
IFF,20230622,1.08,1.08,1.08,1.08,1000
INDDT,20230622,7886.8,7902.4,7855,7891.7,46706
ISUR,20230622,7.55,7.6,7.55,7.6,4007
ITX,20230622,34.02,34.19,33.7,34,2184276
IZER,20230622,7.74,7.8,7.72,7.74,1850
KOM,20230622,1.03,1.03,1.03,1.03,1695
LAB,20230622,3,3,3,3,1677
LDA,20230622,0.858,0.858,0.84,0.844,524355
LGT,20230622,8.16,8.16,7.96,8.06,357
LIB,20230622,0.91,0.92,0.91,0.92,7500
LLN,20230622,1.65,1.7,1.57,1.68,27989
LLYC,20230622,10.4,10.4,10.4,10.6,425
LOG,20230622,23.86,24.1,23.8,24.04,90635
LRE,20230622,5.45,5.5,5.41,5.44,118820
MAKS,20230622,10.5,10.5,10.5,10.5,640
MAP,20230622,1.784,1.801,1.772,1.792,2687476
MCM,20230622,11.48,11.7,11.26,11.44,13950
MDF,20230622,0.719,0.719,0.696,0.714,103397
MED,20230622,0.4,0.4,0.4,0.406,50
MEL,20230622,6.11,6.405,6.06,6.35,990315
MIO,20230622,4.64,4.64,4.64,4.64,297
MONI,20230622,0.28,0.28,0.28,0.28,5374
MRL,20230622,7.7,7.795,7.685,7.715,465060
MTB,20230622,1.37,1.37,1.3,1.34,272
MTS,20230622,24.5,24.84,24.35,24.73,174426
MVC,20230622,7.13,7.26,7.13,7.22,13692
NBI,20230622,4.72,4.84,4.72,4.72,1087
NEA,20230622,5.7,5.7,5.7,5.7,1223
NHH,20230622,4.44,4.49,4.43,4.49,27014
NTH,20230622,1.765,1.765,1.75,1.765,4094
NTX,20230622,2.54,2.54,2.48,2.48,922
NXT,20230622,0.614,0.638,0.61,0.616,358339
NYE,20230622,0.007,0.0072,0.0068,0.007,3288100
OHL,20230622,0.446,0.453,0.438,0.453,1622025
OLE,20230622,0.254,0.259,0.2535,0.2575,660833
OPDE,20230622,5.67,5.67,5.66,5.67,745923
ORY,20230622,2.2,2.2,2.16,2.17,17665
PANG,20230622,2.1,2.1,2.1,2.1,380
PAR,20230622,2.84,2.85,2.84,2.85,1080
PHM,20230622,31.08,31.84,30.66,31.76,39122
PRM,20230622,11,11,10.8,10.8,950
PRO,20230622,18.9,18.9,18.9,18.5,6
PRS,20230622,0.375,0.383,0.375,0.383,19441
PSG,20230622,1.61,1.628,1.606,1.612,199850
PSI,20230622,6001.67,5965.5,5932.76,5948.26,5948
PVA,20230622,0.365,0.365,0.365,0.365,14991
R4,20230622,10.1,10.2,10.1,10.2,1010
RBT,20230622,1.8,1.8,1.8,1.82,20
REE,20230622,16.155,16.155,15.925,15.95,1160526
REN,20230622,1.24,1.24,1.225,1.225,1197
REP,20230622,13.29,13.46,13.2,13.25,2594577
RIO,20230622,4.1,4.2,4.1,4.28,107
RJF,20230622,2.6,2.62,2.6,2.62,10442
RLIA,20230622,1.03,1.03,1.03,1.035,175
ROVI,20230622,40.5,41.26,40.16,41.06,77946
SAB,20230622,1.025,1.0325,1.008,1.0165,15191401
SAI,20230622,0.29,0.316,0.274,0.279,1642183
SAN,20230622,3.17,3.17,3.104,3.156,26456612
SCO,20230622,3.52,3.52,3.52,3.48,1000
SCYR,20230622,3,3.06,2.984,3.05,1997281
SEC,20230622,6.6,6.6,6.6,6.6,789
SLR,20230622,13.68,14.09,13.55,14.02,372812
SNG,20230622,3.85,3.9,3.85,3.9,15615
SOL,20230622,4.32,4.39,4.27,4.376,114591
SPH,20230622,2.84,2.94,2.78,2.84,15893
SQRL,20230622,2.28,2.28,2.18,2.2,625
TEF,20230622,3.62,3.633,3.592,3.613,7945392
TLGO,20230622,3.295,3.325,3.27,3.28,44784
TRE,20230622,8.34,8.34,8.13,8.165,131718
TRG,20230622,0.783,0.799,0.781,0.792,291014
TUB,20230622,2.75,2.78,2.725,2.78,74605
UBS,20230622,0.006,0.0062,0.0059,0.0059,38649960
UNI,20230622,0.936,0.938,0.9205,0.928,6305660
USI,20230622,6.2,6.2,6.2,6.2,1538
VID,20230622,86.7,88.2,85.4,86,13884
VIS,20230622,60.9,61.4,60.5,61.2,32280
VOC,20230622,0.67,0.672,0.668,0.672,12471
VYT,20230622,2.78,2.78,2.78,2.78,700
YADV,20230622,10.4,10.4,10.4,10.3,101
YARP,20230622,2.92,2.92,2.92,2.92,1715
YATO,20230622,10.7,10.7,10.7,10.7,469
YDOA,20230622,26,26,26,26,90
YENT,20230622,1.71,1.71,1.71,1.72,50
YFID,20230622,38.6,38.6,38.6,40.6,105
YGCS,20230622,13,13.2,13,13.2,800
YGGC,20230622,139,139,139,141,13
YGMP,20230622,55.5,55.5,55.5,56,60
YGOP,20230622,15.2,15.5,15.2,15.5,3787
YHSP,20230622,5.85,5.85,5.85,5.8,7800
YINB7,20230622,0.87,0.87,0.87,0.87,5000
YINM,20230622,13.6,13.7,13.6,13.7,739
YISC,20230622,17.1,17.1,17.1,17.1,295
YLFG,20230622,4.48,4.48,4.48,4.48,412
YMEI,20230622,47.4,47.4,47.4,47.4,100
YMHRE,20230622,3.16,3.16,3.16,3.16,5281
YNUM,20230622,1.98,1.98,1.98,1.98,2740
YORE,20230622,1.08,1.08,1.08,1.08,850
YOVA,20230622,9.65,9.65,9.65,9.65,80
YP3L,20230622,7.75,7.75,7.75,7.75,650
YPARK,20230622,1.56,1.56,1.56,1.56,23078
YPR3,20230622,0.29,0.29,0.29,0.282,1048
YQPQ,20230622,1.06,1.06,1.06,1.06,3849
YQUO,20230622,1.4,1.4,1.4,1.4,165000
YTAN,20230622,12.2,12.2,12.2,12.2,755
YTAR,20230622,61.5,61.5,61.5,60.5,45
YTRA,20230622,4.88,4.88,4.88,4.92,104
YVBA,20230622,5.8,5.8,5.8,5.75,10
YVIT,20230622,13.6,13.6,13.6,13.6,650
YVIV,20230622,1.34,1.34,1.34,1.35,12