A3M,20230629,3.49,3.538,3.486,3.504,295223
ACS,20230629,31.5,31.9,31.42,31.71,383131
ACX,20230629,9.86,9.902,9.834,9.872,409137
ADX,20230629,1.288,1.298,1.254,1.28,78629
ADZ,20230629,5.3,5.3,5.05,5.2,521
AEDAS,20230629,18.34,18.54,18.12,18.22,45300
AENA,20230629,147.75,149,147.3,147.8,84391
AGIL,20230629,3.9,3.9,3.86,3.86,855
AI,20230629,0.111,0.114,0.101,0.104,16249319
AIR,20230629,130.6,131.2,130.1,130.74,1505
ALB,20230629,48.75,48.75,47.85,48,14788
ALC,20230629,3.26,3.34,3.26,3.24,96
ALM,20230629,7.62,7.74,7.505,7.525,295389
ALNT,20230629,10,10,9.9,10,3997
ALQ,20230629,8.7,8.7,8.7,8.7,690
AMP,20230629,0.1038,0.1076,0.1014,0.102,3217969
AMS,20230629,69.48,69.9,69.08,69.28,383003
ANA,20230629,158.65,158.7,155.7,155.95,99499
ANE,20230629,31,31.16,30.66,30.94,171080
APAM,20230629,30,30.65,30,30.2,1872
APG,20230629,19,19,19,19,1850
APPS,20230629,9.25,9.33,9.25,9.32,118716
ARM,20230629,8.65,8.7,8.15,8.25,12643
ART,20230629,3.94,3.94,3.94,3.94,1400
ATRY,20230629,5.5,5.5,5.12,5.26,32812
ATSI,20230629,3.76,3.76,3.76,3.68,5
AZK,20230629,6.62,6.62,6.46,6.46,7156
BAIN,20230629,2.96,2.96,2.96,2.98,36
BBVA,20230629,6.86,6.972,6.858,6.958,9533852
BKT,20230629,5.536,5.598,5.536,5.572,1490792
BKY,20230629,0.3785,0.3885,0.3735,0.378,3539687
BST,20230629,0.416,0.425,0.41,0.41,496021
CABK,20230629,3.724,3.789,3.724,3.782,8137481
CAF,20230629,31.2,31.2,30.45,30.6,17747
CASH,20230629,0.603,0.603,0.591,0.592,470602
CBAV,20230629,18.55,18.55,18.4,18.35,336
CCEP,20230629,58.5,59.7,58.1,58.5,545
CEV,20230629,6.9,6.9,6.9,6.45,35
CIE,20230629,27.8,28,27.6,27.7,31463
CITY,20230629,0.22,0.227,0.204,0.219,384000
CLE,20230629,0.115,0.115,0.115,0.115,22304
CLNX,20230629,36.87,36.93,36.43,36.58,539616
CLR,20230629,2.99,3.08,2.99,3.07,7124
CMM,20230629,2.2,2.2,2.2,2.2,1818
COL,20230629,5.595,5.605,5.5,5.515,832557
COM,20230629,1.415,1.415,1.41,1.415,1612
DIA,20230629,0.014,0.0143,0.014,0.0142,8872147
DOM,20230629,3.945,4.01,3.93,3.95,98775
EAT,20230629,5.09,5.22,5.01,5.12,2362
EBRO,20230629,16.32,16.32,16.06,16.2,16847
ECR,20230629,3.195,3.265,3.155,3.16,312572
EDR,20230629,6.4,6.58,6.33,6.46,100577
EEP,20230629,0.344,0.344,0.344,0.344,310
EIDF,20230629,29.18,29.78,28.9,29.76,48269
ELE,20230629,19.9,19.97,19.51,19.655,2518254
ELZ,20230629,0.261,0.274,0.253,0.26,249926
ENC,20230629,2.896,2.902,2.836,2.886,751412
END,20230629,1.9,1.915,1.845,1.86,2385
ENER,20230629,5.14,5.22,4.81,5.14,9278
ENG,20230629,18.07,18.115,17.925,17.925,560686
ENO,20230629,13.15,13.15,12.7,12.75,24248
ENRS,20230629,5,5.12,5,5.06,2100
ETC,20230629,6.66,6.66,6.33,6.58,11780
FACE,20230629,2.42,2.42,2.41,2.42,4700
FAE,20230629,3.125,3.16,3.125,3.15,241277
FCC,20230629,11.2,12.02,11.1,11.84,1016571
FDR,20230629,17.64,17.71,17.42,17.56,339230
FER,20230629,28.67,28.72,28.56,28.68,773057
GAM,20230629,1.5,1.53,1.45,1.52,23291
GAS,20230629,26.8,27,26.8,26.88,159899
GCO,20230629,28.1,28.65,28.1,28.1,18877
GEST,20230629,4.276,4.296,4.23,4.258,139843
GIGA,20230629,8.3,8.4,8.1,8.12,4930
GRE,20230629,28.06,28.4,27.86,28.22,30855
GRF,20230629,11.66,11.88,11.525,11.525,1009474
GRF.P,20230629,8.26,8.345,8.145,8.195,65951
GRI,20230629,1.6,1.6,1.6,1.66,19
GSJ,20230629,3.74,3.74,3.7,3.71,24622
HAN,20230629,0.292,0.292,0.292,0.292,1000
HLZ,20230629,4.95,5.18,4.95,5.18,3863
HOME,20230629,9.15,9.17,9.04,9.1,17598
IAG,20230629,1.883,1.8975,1.8785,1.8875,4395410
IBE,20230629,11.915,11.93,11.835,11.855,5679639
IBG,20230629,15.35,15.5,15.1,15.2,2442
IDR,20230629,11.27,11.41,11.27,11.39,593643
IFF,20230629,1.1,1.1,1.1,1.08,90
INDDT,20230629,8005.5,8015.8,7989.4,8008.4,46581
ISUR,20230629,7.15,7.25,7.15,7.15,1971
ITX,20230629,34.62,35.06,34.6,34.99,1835747
IZER,20230629,7.74,7.92,7.62,7.92,15918
KOM,20230629,1,1,0.97,0.97,14650
LAB,20230629,3,3,3,3,1677
LDA,20230629,0.822,0.829,0.82,0.824,184301
LGT,20230629,7.94,8,7.9,7.9,1427
LIB,20230629,0.98,0.99,0.98,0.99,2200
LLN,20230629,1.675,1.675,1.57,1.63,23001
LLYC,20230629,10.9,10.9,10.8,10.8,101
LOG,20230629,24.5,24.52,24.3,24.4,75680
LRE,20230629,5.42,5.46,5.35,5.43,49085
MAKS,20230629,10.5,10.5,10.5,10.5,1
MAP,20230629,1.796,1.807,1.793,1.805,1692925
MCM,20230629,11.68,11.82,11.48,11.5,19966
MDF,20230629,0.683,0.693,0.677,0.68,91453
MED,20230629,0.426,0.426,0.426,0.426,10000
MEL,20230629,6.35,6.4,6.29,6.32,561367
MIO,20230629,4.64,4.64,4.64,4.64,147
MONI,20230629,0.294,0.294,0.294,0.294,16000
MRL,20230629,7.805,7.85,7.68,7.71,488583
MTB,20230629,1.3,1.35,1.3,1.35,6285
MTS,20230629,24.6,24.98,24.6,24.87,154810
MVC,20230629,7.2,7.24,7.1,7.17,31208
NBI,20230629,4.82,4.82,4.8,4.8,534
NEA,20230629,5.85,5.9,5.75,5.85,14923
NHH,20230629,4.52,4.52,4.425,4.425,19776
NTH,20230629,1.69,1.69,1.67,1.69,1674
NTX,20230629,2.58,2.58,2.58,2.58,700
NXT,20230629,0.592,0.604,0.58,0.59,843830
NYE,20230629,0.0072,0.0072,0.0068,0.007,4113150
OHL,20230629,0.46,0.4738,0.457,0.46,2136045
OLE,20230629,0.25,0.2525,0.2495,0.2505,346804
OPDE,20230629,5.7,5.71,5.69,5.71,285107
ORY,20230629,2.12,2.12,2.095,2.11,39728
PANG,20230629,2,2,2,2,2500
PAR,20230629,2.84,2.84,2.8,2.82,1350
PHM,20230629,30.1,30.6,29.9,30,27896
PRM,20230629,11.05,11.05,10.8,11.05,380
PRO,20230629,18.9,18.9,18.9,18.5,250
PRS,20230629,0.39,0.395,0.38,0.39,946869
PSG,20230629,1.62,1.638,1.602,1.63,160140
PSI,20230629,5931.55,5944.85,5901.9,5901.9,5901
PVA,20230629,0.365,0.365,0.365,0.365,63739
R4,20230629,10.2,10.3,10.1,10.3,2001
RBT,20230629,1.8,1.8,1.8,1.82,20
REE,20230629,15.65,15.655,15.22,15.265,1883990
REN,20230629,1.24,1.24,1.24,1.24,6000
REP,20230629,13.15,13.325,13.13,13.28,3010479
RIO,20230629,4.12,4.12,4.12,4.28,100
RJF,20230629,2.61,2.62,2.54,2.59,2241
RLIA,20230629,1.045,1.055,1.045,1.055,2723
ROVI,20230629,41.92,42.08,41.66,41.84,95635
SAB,20230629,1.033,1.0485,1.027,1.046,17139726
SAI,20230629,0.286,0.295,0.286,0.288,349527
SAN,20230629,3.32,3.349,3.3015,3.3415,24755036
SCO,20230629,3.4,3.4,3.4,3.4,2500
SCYR,20230629,3.074,3.096,3.06,3.096,1272895
SEC,20230629,6.3,6.3,6.3,6.6,165
SLR,20230629,13.87,14.02,13.72,13.815,381317
SNG,20230629,3.99,3.99,3.95,3.95,781
SOL,20230629,4.318,4.318,4.16,4.186,174407
SPH,20230629,2.78,2.8,2.72,2.72,6510
SQRL,20230629,2.24,2.3,2.22,2.22,1543
TEF,20230629,3.67,3.696,3.666,3.688,7345894
TLGO,20230629,3.35,3.39,3.35,3.37,68064
TRE,20230629,8.12,8.365,8.12,8.325,119614
TRG,20230629,0.84,0.877,0.8,0.8,3554533
TUB,20230629,2.635,2.73,2.625,2.725,140195
UBS,20230629,0.0055,0.0056,0.0055,0.0055,10816120
UNI,20230629,0.935,0.9585,0.935,0.9575,4692011
USI,20230629,6.1,6.1,6.1,6.15,5
VID,20230629,84.8,85.5,84.6,85.4,14907
VIS,20230629,62.9,63.2,62.3,62.5,29981
VOC,20230629,0.688,0.74,0.688,0.74,30135
VYT,20230629,2.76,2.76,2.76,2.76,1000
YADV,20230629,10.2,10.2,10.2,10.3,196
YARP,20230629,2.96,2.96,2.96,2.96,1800
YATO,20230629,10.7,10.7,10.7,10.7,469
YDOA,20230629,26,26,26,26,90
YENT,20230629,1.71,1.71,1.71,1.72,50
YFID,20230629,38.6,38.6,38.6,40.6,105
YGCS,20230629,13,13.2,13,13.2,800
YGGC,20230629,139,139,139,141,13
YGMP,20230629,55.5,55.5,55.5,56,60
YGOP,20230629,15.2,15.2,15.2,15.2,660
YHSP,20230629,5.85,5.85,5.85,5.65,7800
YINB7,20230629,0.87,0.87,0.87,0.87,5000
YINM,20230629,13.6,13.6,13.6,13.6,200
YISC,20230629,17.1,17.1,17.1,17.1,295
YLFG,20230629,4.48,4.48,4.48,4.48,412
YMEI,20230629,47.4,47.4,47.4,47.4,42
YMHRE,20230629,3.14,3.14,3.14,3.14,318
YNUM,20230629,1.98,1.98,1.98,1.98,2740
YORE,20230629,1.07,1.07,1.07,1.07,4674
YOVA,20230629,9.65,9.65,9.65,9.65,80
YP3L,20230629,7.65,7.65,7.65,7.65,350
YPARK,20230629,1.56,1.56,1.56,1.56,23078
YPR3,20230629,0.29,0.29,0.29,0.282,1048
YQPQ,20230629,1.25,1.25,1.25,1.25,1
YQUO,20230629,1.4,1.4,1.4,1.4,165000
YTAN,20230629,12.2,12.2,12.2,12.2,755
YTAR,20230629,61.5,61.5,61.5,60.5,45
YTRA,20230629,4.88,4.88,4.88,4.92,104
YVBA,20230629,5.8,5.8,5.8,5.75,4
YVIT,20230629,13.6,13.7,13.6,13.7,22825
YVIV,20230629,1.34,1.34,1.34,1.35,12