A3M,20230628,3.472,3.53,3.454,3.502,590737
ACS,20230628,31.34,31.53,31.26,31.44,449214
ACX,20230628,9.976,10.02,9.802,9.854,527656
ADX,20230628,1.292,1.294,1.266,1.272,129798
ADZ,20230628,5.25,5.25,5.25,5.25,2223
AEDAS,20230628,18.36,18.52,18.16,18.26,62382
AENA,20230628,146.95,148.8,146.7,148,87140
AGIL,20230628,3.9,3.9,3.9,3.9,556
AI,20230628,0.0886,0.115,0.0886,0.109,31095428
AIR,20230628,130.6,130.6,129.78,130.02,951
ALB,20230628,47.5,48.55,47.5,48,39404
ALC,20230628,3.26,3.26,3.24,3.24,3820
ALM,20230628,7.46,7.6,7.39,7.575,396608
ALNT,20230628,10.1,10.1,9.96,10,18593
ALQ,20230628,8.75,8.75,8.75,8.75,1000
AMP,20230628,0.0991,0.1072,0.0991,0.1064,4112370
AMS,20230628,69.1,69.62,68.88,69.2,685698
ANA,20230628,158.9,159.3,157.5,157.6,117058
ANE,20230628,31.04,31.14,30.72,31.06,260413
APAM,20230628,31.01,31.01,29.81,29.83,3854
APG,20230628,19,19,19,19,1850
APPS,20230628,9.12,9.315,9.12,9.29,350895
ARM,20230628,8.7,8.7,8.55,8.55,620
ART,20230628,3.94,3.94,3.94,3.94,778
ATRY,20230628,5.68,5.68,5.34,5.6,30005
ATSI,20230628,3.6,3.6,3.6,3.68,73
AZK,20230628,6.44,6.66,6.44,6.5,11375
BAIN,20230628,2.96,2.96,2.96,2.98,36
BBVA,20230628,6.794,6.86,6.782,6.854,7362242
BKT,20230628,5.532,5.56,5.508,5.53,1816068
BKY,20230628,0.3845,0.3865,0.372,0.38,9471320
BST,20230628,0.43,0.44,0.409,0.421,348707
CABK,20230628,3.723,3.752,3.664,3.712,10362057
CAF,20230628,30.95,31.15,30.8,31.05,22926
CASH,20230628,0.615,0.615,0.591,0.6,804543
CBAV,20230628,18.25,18.4,18.25,18.35,1844
CCEP,20230628,59.1,59.1,58.5,58.5,974
CEV,20230628,6.9,6.9,6.9,6.7,35
CIE,20230628,27.2,27.8,27.2,27.66,40158
CITY,20230628,0.222,0.23,0.213,0.22,254236
CLE,20230628,0.115,0.115,0.115,0.115,22304
CLNX,20230628,36.55,36.76,36.25,36.7,586361
CLR,20230628,2.99,3.03,2.95,3.03,4661
CMM,20230628,2.2,2.2,2.2,2.2,1818
COL,20230628,5.42,5.61,5.4,5.61,1038643
COM,20230628,1.39,1.42,1.39,1.395,4060
DIA,20230628,0.014,0.0143,0.0139,0.0141,13930619
DOM,20230628,3.87,3.93,3.865,3.915,130539
EAT,20230628,5.1,5.21,4.96,5.17,2540
EBRO,20230628,16.16,16.24,16.1,16.2,22994
ECR,20230628,3,3.155,2.98,3.15,409313
EDR,20230628,6.5,6.55,6.41,6.45,86677
EEP,20230628,0.344,0.344,0.344,0.344,310
EIDF,20230628,29.18,29.78,28.9,29.76,48269
ELE,20230628,21.39,21.51,21.31,21.45,1763295
ELZ,20230628,0.248,0.276,0.248,0.262,755015
ENC,20230628,2.85,2.886,2.846,2.886,654329
END,20230628,1.88,1.91,1.85,1.88,1916
ENER,20230628,5.02,5.1,4.95,5.1,12799
ENG,20230628,17.92,18.105,17.9,18.015,613591
ENO,20230628,13.25,13.25,12.8,12.85,7197
ENRS,20230628,5,5,4.62,5,5750
ETC,20230628,6.74,6.74,6.73,6.74,200
FACE,20230628,2.34,2.46,2.34,2.45,12699
FAE,20230628,3.085,3.135,3.085,3.12,321616
FCC,20230628,9.26,9.31,9.23,9.23,17814
FDR,20230628,17.17,17.66,17.14,17.64,393480
FER,20230628,28.6,28.66,28.41,28.59,800774
GAM,20230628,1.43,1.5,1.43,1.5,31832
GAS,20230628,26.9,27.06,26.78,26.96,162619
GCO,20230628,28.15,28.65,28.1,28.6,33747
GEST,20230628,4.26,4.278,4.186,4.236,207431
GIGA,20230628,8.3,8.5,8.3,8.4,3606
GRE,20230628,27.8,28.18,27.66,28.1,35154
GRF,20230628,11.35,11.67,11.27,11.66,899194
GRF.P,20230628,8.15,8.255,8.085,8.235,66628
GRI,20230628,1.6,1.6,1.6,1.66,19
GSJ,20230628,3.72,3.8,3.71,3.75,61603
HAN,20230628,0.292,0.292,0.292,0.292,7391
HLZ,20230628,4.8,4.9,4.75,4.9,3124
HOME,20230628,9,9.2,9,9.15,26518
IAG,20230628,1.882,1.8925,1.866,1.8875,5111851
IBE,20230628,11.835,11.92,11.8,11.87,8001980
IBG,20230628,15.85,15.85,15.3,15.5,3750
IDR,20230628,11.2,11.36,11.2,11.31,397488
IFF,20230628,1.1,1.1,1.1,1.08,90
INDDT,20230628,7951.7,8000.5,7950.5,7996.4,48820
ISUR,20230628,7.25,7.25,7.2,7.2,1280
ITX,20230628,34.5,34.62,34.35,34.47,2226288
IZER,20230628,7.7,7.7,7.7,7.7,720
KOM,20230628,1,1,0.97,0.97,14650
LAB,20230628,3,3,3,3,1677
LDA,20230628,0.818,0.83,0.818,0.83,304087
LGT,20230628,7.94,8,7.9,7.9,1427
LIB,20230628,0.96,0.97,0.96,0.97,1941
LLN,20230628,1.645,1.7,1.645,1.675,7854
LLYC,20230628,10.6,10.8,10.5,10.8,1150
LOG,20230628,24.24,24.48,24.24,24.48,113777
LRE,20230628,5.35,5.45,5.35,5.42,28587
MAKS,20230628,10.5,10.5,10.5,10.5,1
MAP,20230628,1.781,1.801,1.775,1.798,2778369
MCM,20230628,11.86,11.86,11.52,11.52,17794
MDF,20230628,0.7,0.7,0.67,0.682,270895
MED,20230628,0.406,0.406,0.406,0.406,500
MEL,20230628,6.32,6.365,6.26,6.335,633182
MIO,20230628,4.64,4.64,4.64,4.64,147
MONI,20230628,0.294,0.294,0.288,0.288,37754
MRL,20230628,7.735,7.83,7.615,7.82,650685
MTB,20230628,1.28,1.36,1.28,1.36,4228
MTS,20230628,24.725,24.9,24.485,24.605,151255
MVC,20230628,7.13,7.21,7.1,7.2,26433
NBI,20230628,4.82,4.82,4.82,4.82,100
NEA,20230628,5.8,5.85,5.75,5.75,5359
NHH,20230628,4.53,4.6,4.53,4.53,19270
NTH,20230628,1.71,1.71,1.665,1.67,38413
NTX,20230628,2.6,2.62,2.58,2.58,1335
NXT,20230628,0.602,0.61,0.592,0.6,154591
NYE,20230628,0.007,0.0072,0.0068,0.0072,7254380
OHL,20230628,0.453,0.46,0.453,0.4574,1397093
OLE,20230628,0.2545,0.2545,0.249,0.2515,468981
OPDE,20230628,5.67,5.75,5.67,5.72,573612
ORY,20230628,2.11,2.145,2.09,2.095,73160
PANG,20230628,2.1,2.1,2.1,2.1,501
PAR,20230628,2.84,2.84,2.84,2.85,61
PHM,20230628,29.52,30.4,29.52,30.3,73631
PRM,20230628,10.95,11.15,10.65,11.05,3486
PRO,20230628,18.9,18.9,18.9,18.5,250
PRS,20230628,0.389,0.39,0.381,0.381,50364
PSG,20230628,1.602,1.626,1.598,1.61,196807
PSI,20230628,5910.03,5928.84,5897.89,5927.77,5927
PVA,20230628,0.365,0.37,0.365,0.365,34463
R4,20230628,10,10.2,10,10.2,2608
RBT,20230628,1.8,1.8,1.8,1.82,20
REE,20230628,16.1,16.265,16.035,16.235,1443670
REN,20230628,1.23,1.25,1.215,1.215,46455
REP,20230628,13.015,13.18,12.96,13.145,2267142
RIO,20230628,4.12,4.12,4.12,4.28,100
RJF,20230628,2.57,2.61,2.57,2.61,3703
RLIA,20230628,1.03,1.06,1.03,1.04,13743
ROVI,20230628,41.12,41.76,40.94,41.62,85047
SAB,20230628,1.026,1.037,1.022,1.031,13316039
SAI,20230628,0.285,0.295,0.281,0.289,765865
SAN,20230628,3.21,3.31,3.205,3.31,49887802
SCO,20230628,3.4,3.4,3.4,3.4,2500
SCYR,20230628,3.086,3.104,3.068,3.076,1493236
SEC,20230628,6.3,6.3,6.3,6.6,165
SLR,20230628,13.88,13.93,13.69,13.86,346735
SNG,20230628,3.98,3.98,3.95,3.95,7350
SOL,20230628,4.238,4.284,4.224,4.254,73680
SPH,20230628,2.74,2.78,2.72,2.72,1820
SQRL,20230628,2.22,2.32,2.22,2.3,5385
TEF,20230628,3.663,3.693,3.652,3.66,6368337
TLGO,20230628,3.36,3.38,3.32,3.36,183870
TRE,20230628,8.13,8.23,8.115,8.225,107550
TRG,20230628,0.806,0.839,0.794,0.831,1239293
TUB,20230628,2.69,2.69,2.635,2.655,84870
UBS,20230628,0.0056,0.0056,0.0054,0.0056,33030160
UNI,20230628,0.927,0.9365,0.9245,0.935,2995662
USI,20230628,6.15,6.15,6.15,6.15,300
VID,20230628,85,85.5,84.5,84.8,11758
VIS,20230628,62,63.3,62,63.1,40185
VOC,20230628,0.674,0.72,0.674,0.718,101871
VYT,20230628,2.76,2.76,2.76,2.76,1000
YADV,20230628,10.2,10.2,10.2,10.3,196
YARP,20230628,2.94,2.94,2.94,2.94,1800
YATO,20230628,10.7,10.7,10.7,10.7,469
YDOA,20230628,26,26,26,26,90
YENT,20230628,1.71,1.71,1.71,1.72,50
YFID,20230628,38.6,38.6,38.6,40.6,105
YGCS,20230628,13,13.2,13,13.2,800
YGGC,20230628,139,139,139,141,13
YGMP,20230628,55.5,55.5,55.5,56,60
YGOP,20230628,15.2,15.2,15.2,15.2,989
YHSP,20230628,5.85,5.85,5.85,5.65,7800
YINB7,20230628,0.87,0.87,0.87,0.87,5000
YINM,20230628,13.5,13.5,13.4,13.4,739
YISC,20230628,17.1,17.1,17.1,17.1,295
YLFG,20230628,4.48,4.48,4.48,4.48,412
YMEI,20230628,47.4,47.4,47.4,47.4,100
YMHRE,20230628,3.14,3.14,3.14,3.14,318
YNUM,20230628,1.98,1.98,1.98,1.98,2740
YORE,20230628,1.07,1.07,1.07,1.07,4674
YOVA,20230628,9.65,9.65,9.65,9.65,80
YP3L,20230628,7.65,7.65,7.65,7.65,350
YPARK,20230628,1.56,1.56,1.56,1.56,23078
YPR3,20230628,0.29,0.29,0.29,0.282,1048
YQPQ,20230628,1.25,1.25,1.25,1.25,3242
YQUO,20230628,1.4,1.4,1.4,1.4,165000
YTAN,20230628,12.2,12.2,12.2,12.2,755
YTAR,20230628,61.5,61.5,61.5,60.5,45
YTRA,20230628,4.88,4.88,4.88,4.92,104
YVBA,20230628,5.8,5.8,5.8,5.75,10
YVIT,20230628,13.6,13.6,13.6,13.6,1629
YVIV,20230628,1.34,1.34,1.34,1.35,12