A3M,20230627,3.45,3.484,3.43,3.482,419237
ACS,20230627,31.14,31.35,30.78,31.29,449323
ACX,20230627,10.035,10.14,9.828,9.958,405569
ADX,20230627,1.262,1.308,1.26,1.294,93357
ADZ,20230627,5.35,5.35,5.35,5.35,416
AEDAS,20230627,17.88,18.14,17.34,18.08,80976
AENA,20230627,145,146.4,144,146.4,139902
AGIL,20230627,3.88,3.88,3.88,3.9,150
AI,20230627,0.0864,0.089,0.0856,0.088,753429
AIR,20230627,128.16,128.7,126.38,128.58,2205
ALB,20230627,48,48.6,47.7,48,4460
ALC,20230627,3.22,3.22,3.18,3.18,2583
ALM,20230627,7.7,7.76,7.16,7.45,1171737
ALNT,20230627,10.4,10.4,10,10.1,15850
ALQ,20230627,8.85,8.85,8.85,8.85,8301
AMP,20230627,0.0982,0.1004,0.098,0.0991,1809691
AMS,20230627,68.18,68.78,67.68,68.74,642274
ANA,20230627,157,158.7,156.65,158.05,62270
ANE,20230627,30.92,31.22,30.78,31.1,292992
APAM,20230627,31.13,31.17,31,31.17,726
APG,20230627,19,19,19,19,1850
APPS,20230627,9.1,9.115,9.015,9.115,305010
ARM,20230627,8.8,8.8,8.15,8.15,4445
ART,20230627,3.98,3.98,3.96,3.98,1700
ATRY,20230627,5.7,5.9,5.5,5.54,63797
ATSI,20230627,3.6,3.6,3.6,3.68,73
AZK,20230627,6.6,6.68,6.42,6.56,7455
BAIN,20230627,2.96,2.96,2.96,2.98,36
BBVA,20230627,6.76,6.812,6.682,6.784,9001353
BKT,20230627,5.498,5.548,5.428,5.524,1600458
BKY,20230627,0.3915,0.4025,0.375,0.3885,19215822
BST,20230627,0.403,0.449,0.402,0.438,1151069
CABK,20230627,3.676,3.736,3.666,3.723,9229693
CAF,20230627,30.85,30.85,30.45,30.7,23013
CASH,20230627,0.6,0.6,0.589,0.592,440139
CBAV,20230627,18.4,18.7,18.25,18.25,2682
CCEP,20230627,60,60,58.1,58.4,2232
CEV,20230627,6.9,6.9,6.9,6.7,35
CIE,20230627,27.78,27.78,27.1,27.3,22465
CITY,20230627,0.226,0.226,0.214,0.222,221070
CLE,20230627,0.115,0.115,0.115,0.115,22304
CLNX,20230627,36.31,36.45,35.87,36.3,440928
CLR,20230627,2.96,3.04,2.85,3.04,22437
CMM,20230627,2.2,2.2,2.2,2.2,1818
COL,20230627,5.445,5.485,5.39,5.45,847310
COM,20230627,1.39,1.39,1.39,1.39,100
DIA,20230627,0.0142,0.0142,0.0139,0.0139,11253559
DOM,20230627,3.88,3.92,3.855,3.865,75239
EAT,20230627,5.1,5.24,4.95,5.13,2863
EBRO,20230627,16.3,16.36,16.26,16.32,10116
ECR,20230627,3.085,3.085,2.97,2.98,158601
EDR,20230627,6.35,6.45,6.31,6.45,61505
EEP,20230627,0.344,0.344,0.344,0.344,310
EIDF,20230627,29.18,29.78,28.9,29.76,48269
ELE,20230627,21.21,21.34,21.07,21.34,1235178
ELZ,20230627,0.24,0.249,0.24,0.247,67000
ENC,20230627,2.852,2.9,2.808,2.878,1136296
END,20230627,1.86,1.9,1.85,1.85,4552
ENER,20230627,5,5.1,4.9,4.97,31575
ENG,20230627,17.815,17.915,17.75,17.865,425954
ENO,20230627,12.8,12.95,12.75,12.9,30284
ENRS,20230627,4.98,5,4.98,4.98,1635
ETC,20230627,6.6,6.75,6.54,6.74,4034
FACE,20230627,2.4,2.49,2.32,2.38,19913
FAE,20230627,3.175,3.19,3.07,3.08,349348
FCC,20230627,9.34,9.34,9.24,9.29,38040
FDR,20230627,16.76,17.14,16.56,17.07,536828
FER,20230627,28.43,28.5,28.16,28.39,935614
GAM,20230627,1.43,1.45,1.42,1.45,8792
GAS,20230627,26.52,26.8,26.52,26.8,188512
GCO,20230627,28.1,28.15,27.9,28.15,17081
GEST,20230627,4.156,4.232,4.122,4.188,180183
GIGA,20230627,8.12,8.24,8.1,8.18,2831
GRE,20230627,27.5,27.74,27.02,27.74,20967
GRF,20230627,11.435,11.605,11.14,11.295,1052649
GRF.P,20230627,8.195,8.2,7.96,8.065,66849
GRI,20230627,1.66,1.66,1.66,1.66,564
GSJ,20230627,3.73,3.75,3.7,3.75,15333
HAN,20230627,0.3,0.3,0.3,0.3,2000
HLZ,20230627,4.9,4.9,4.75,4.75,4626
HOME,20230627,9.06,9.1,9,9.08,30472
IAG,20230627,1.8485,1.8785,1.822,1.8785,8470184
IBE,20230627,11.67,11.82,11.65,11.79,6951312
IBG,20230627,15.8,15.8,15.6,15.8,673
IDR,20230627,11.2,11.23,11.09,11.2,349390
IFF,20230627,1.1,1.1,1.1,1.08,90
INDDT,20230627,7902.8,7938.4,7860.9,7932.5,47735
ISUR,20230627,7.25,7.35,6.4,7.25,10108
ITX,20230627,33.98,34.44,33.74,34.44,1657649
IZER,20230627,7.76,7.76,7.62,7.7,2548
KOM,20230627,1,1,0.97,0.97,14650
LAB,20230627,3,3,3,3,1677
LDA,20230627,0.839,0.839,0.815,0.828,327451
LGT,20230627,8.02,8.18,7.9,7.96,2207
LIB,20230627,0.95,0.95,0.95,0.95,550
LLN,20230627,1.645,1.695,1.6,1.67,12931
LLYC,20230627,10.7,10.7,10.2,10.5,1762
LOG,20230627,24.1,24.18,23.98,24.18,108191
LRE,20230627,5.37,5.4,5.32,5.35,28981
MAKS,20230627,10.5,10.5,10.5,10.5,50
MAP,20230627,1.779,1.783,1.765,1.78,1952316
MCM,20230627,11.82,11.82,11.48,11.58,6904
MDF,20230627,0.714,0.715,0.695,0.704,80833
MED,20230627,0.406,0.406,0.406,0.406,500
MEL,20230627,6.26,6.3,6.22,6.3,436324
MIO,20230627,4.64,4.64,4.64,4.64,147
MONI,20230627,0.294,0.294,0.294,0.294,8800
MRL,20230627,7.645,7.685,7.54,7.625,454578
MTB,20230627,1.3,1.3,1.28,1.29,10621
MTS,20230627,25.015,25.31,24.25,24.705,233956
MVC,20230627,7.1,7.19,7.1,7.19,11366
NBI,20230627,4.82,4.82,4.82,4.82,103
NEA,20230627,5.7,5.75,5.7,5.75,2334
NHH,20230627,4.665,4.835,4.525,4.525,32809
NTH,20230627,1.77,1.77,1.715,1.73,16954
NTX,20230627,2.56,2.62,2.52,2.52,3347
NXT,20230627,0.62,0.62,0.574,0.594,494305
NYE,20230627,0.0074,0.0074,0.007,0.0072,4759630
OHL,20230627,0.456,0.46,0.4514,0.4526,845632
OLE,20230627,0.252,0.255,0.249,0.253,403064
OPDE,20230627,5.66,5.69,5.66,5.67,350332
ORY,20230627,2.09,2.125,2.07,2.085,47615
PANG,20230627,2.1,2.1,2.1,2.1,501
PAR,20230627,2.82,2.85,2.82,2.85,3500
PHM,20230627,30.36,30.38,29.56,29.82,66930
PRM,20230627,10.85,11,10.6,10.6,424
PRO,20230627,18.9,18.9,18.9,18.5,250
PRS,20230627,0.381,0.39,0.378,0.378,54352
PSG,20230627,1.614,1.622,1.584,1.6,212622
PSI,20230627,5908.77,5936.66,5878.34,5915.27,5915
PVA,20230627,0.366,0.37,0.366,0.366,6652
R4,20230627,10.3,10.3,10.3,10.3,600
RBT,20230627,1.8,1.8,1.8,1.82,20
REE,20230627,15.955,16.08,15.91,16.035,1002190
REN,20230627,1.24,1.24,1.22,1.22,5944
REP,20230627,13.195,13.23,12.88,13.065,2659649
RIO,20230627,4.28,4.28,4.28,4.28,102
RJF,20230627,2.6,2.6,2.46,2.57,4683
RLIA,20230627,1.04,1.04,1.04,1.04,961
ROVI,20230627,41.32,41.38,40.76,41.04,85699
SAB,20230627,1.01,1.026,1.0065,1.026,18707469
SAI,20230627,0.29,0.295,0.28,0.288,523441
SAN,20230627,3.11,3.2015,3.11,3.1955,35283059
SCO,20230627,3.4,3.4,3.4,3.4,2500
SCYR,20230627,3.058,3.076,3.038,3.074,1648176
SEC,20230627,6.3,6.3,6.3,6.6,165
SLR,20230627,13.755,13.97,13.755,13.88,265848
SNG,20230627,4,4,3.95,3.97,3765
SOL,20230627,4.222,4.278,4.212,4.25,76811
SPH,20230627,2.8,2.8,2.72,2.72,11652
SQRL,20230627,2.36,2.36,2.22,2.22,2278
TEF,20230627,3.62,3.659,3.593,3.65,7936613
TLGO,20230627,3.39,3.415,3.33,3.365,59127
TRE,20230627,8.1,8.15,7.995,8.115,170248
TRG,20230627,0.792,0.829,0.792,0.802,826984
TUB,20230627,2.77,2.77,2.635,2.675,154225
UBS,20230627,0.0057,0.0058,0.0055,0.0055,33682830
UNI,20230627,0.92,0.926,0.9115,0.926,4864465
USI,20230627,6.15,6.15,6.15,6.15,300
VID,20230627,84,84.5,82.9,84.3,12933
VIS,20230627,62.6,63.4,61.7,62.3,31403
VOC,20230627,0.698,0.698,0.676,0.698,8258
VYT,20230627,2.78,2.78,2.78,2.78,2360
YADV,20230627,10.2,10.2,10.2,10.3,196
YARP,20230627,2.94,2.94,2.94,2.94,1800
YATO,20230627,10.7,10.7,10.7,10.7,469
YDOA,20230627,26,26,26,26,90
YENT,20230627,1.71,1.71,1.71,1.72,50
YFID,20230627,38.6,38.6,38.6,40.6,105
YGCS,20230627,13,13.2,13,13.2,800
YGGC,20230627,139,139,139,141,13
YGMP,20230627,55.5,55.5,55.5,56,60
YGOP,20230627,15.2,15.2,15.2,15.2,660
YHSP,20230627,5.85,5.85,5.85,5.8,7800
YINB7,20230627,0.87,0.87,0.87,0.87,5000
YINM,20230627,13.6,13.7,13.6,13.7,739
YISC,20230627,17.1,17.1,17.1,17.1,295
YLFG,20230627,4.48,4.48,4.48,4.48,412
YMEI,20230627,47.4,47.4,47.4,47.4,100
YMHRE,20230627,3.14,3.14,3.14,3.14,1240
YNUM,20230627,1.98,1.98,1.98,1.98,2740
YORE,20230627,1.07,1.07,1.07,1.07,4674
YOVA,20230627,9.65,9.65,9.65,9.65,80
YP3L,20230627,7.65,7.65,7.65,7.65,350
YPARK,20230627,1.56,1.56,1.56,1.56,23078
YPR3,20230627,0.29,0.29,0.29,0.282,1048
YQPQ,20230627,1.25,1.25,1.25,1.25,3242
YQUO,20230627,1.4,1.4,1.4,1.4,165000
YTAN,20230627,12.2,12.2,12.2,12.2,755
YTAR,20230627,61.5,61.5,61.5,60.5,45
YTRA,20230627,4.88,4.88,4.88,4.92,104
YVBA,20230627,5.8,5.8,5.8,5.75,10
YVIT,20230627,13.6,13.6,13.6,13.6,1629
YVIV,20230627,1.34,1.34,1.34,1.35,12