A3M,20230602,3.556,3.61,3.55,3.61,249077
ACS,20230602,31.55,31.6,30.96,31.32,473021
ACX,20230602,9.77,9.896,9.68,9.864,594635
ADX,20230602,1.212,1.236,1.2,1.23,221298
ADZ,20230602,5.5,5.7,5.5,5.6,5596
AEDAS,20230602,13.92,14.2,13.92,14.2,17182
AENA,20230602,147.75,147.75,146.4,146.85,94922
AGIL,20230602,3.84,3.84,3.84,3.84,998
AI,20230602,0.08,0.086,0.08,0.082,1907366
AIR,20230602,126.92,128.36,125.98,127.84,6778
ALB,20230602,46.7,46.85,46.25,46.75,5816
ALC,20230602,3.36,3.36,3.28,3.28,4699
ALM,20230602,8.305,8.6,8.305,8.56,208140
ALNT,20230602,10.5,10.55,10.4,10.5,26959
ALQ,20230602,8.3,8.35,8.3,8.35,311
AMP,20230602,0.0932,0.1018,0.089,0.1002,6897360
AMS,20230602,68.68,69,68.14,68.44,750014
ANA,20230602,155.35,157.35,154.3,156.85,63712
ANE,20230602,31.54,31.98,31.48,31.96,267398
APAM,20230602,31.15,31.63,31.15,31.52,708
APG,20230602,19,19,19,19,1850
APPS,20230602,9,9.075,8.92,9.02,184460
ARM,20230602,7.9,8,7.9,8,1899
ART,20230602,4.02,4.02,4.02,4.02,759
ATRY,20230602,4.77,4.85,4.77,4.85,4435
ATSI,20230602,3.74,3.82,3.74,3.74,1530
AZK,20230602,6.54,6.6,6.42,6.44,2711
BAIN,20230602,2.98,2.98,2.98,3,123
BBVA,20230602,6.332,6.498,6.288,6.49,12187475
BKT,20230602,5.538,5.64,5.49,5.604,2631466
BKY,20230602,0.2705,0.276,0.263,0.275,1615196
BST,20230602,0.415,0.438,0.402,0.406,978454
CABK,20230602,3.57,3.644,3.565,3.631,9962398
CAF,20230602,29.7,30.25,29.65,30.25,47280
CASH,20230602,0.637,0.642,0.637,0.638,80832
CBAV,20230602,18.4,18.5,18.05,18.15,10959
CCEP,20230602,57.1,59,57.1,58.1,665
CEV,20230602,6.65,6.65,6.65,6.65,260
CIE,20230602,27.3,27.56,26.96,27.56,36240
CITY,20230602,0.199,0.205,0.1825,0.194,317659
CLE,20230602,0.118,0.118,0.118,0.118,458
CLNX,20230602,38.13,38.39,37.96,38.2,1075415
CLR,20230602,2.74,2.92,2.65,2.79,109495
CMM,20230602,2.28,2.28,2.28,2.28,219
COL,20230602,5.53,5.69,5.505,5.69,1178136
COM,20230602,1.42,1.42,1.42,1.42,1702
DIA,20230602,0.0138,0.0143,0.0137,0.0142,26126644
DOM,20230602,4.12,4.26,4.02,4.26,166457
EAT,20230602,5.08,5.15,4.98,5.15,4336
EBRO,20230602,16.22,16.74,16.22,16.68,17693
ECR,20230602,3.355,3.385,3.345,3.375,51713
EDR,20230602,5.25,5.53,5.25,5.52,69473
EEP,20230602,0.354,0.354,0.344,0.344,11821
EIDF,20230602,29.18,29.78,28.9,29.76,48269
ELE,20230602,20.75,20.97,20.52,20.97,1363319
ELZ,20230602,0.245,0.261,0.244,0.255,357338
ENC,20230602,2.92,2.976,2.916,2.954,745079
END,20230602,1.915,1.915,1.915,1.895,177
ENER,20230602,4.37,4.5,4.37,4.46,5291
ENG,20230602,17.955,18.235,17.92,18.195,598266
ENO,20230602,12.05,12.05,11.75,11.75,13730
ENRS,20230602,4.96,4.96,4.96,4.96,1000
ETC,20230602,6.8,6.88,6.6,6.75,3051
FACE,20230602,2.47,2.47,2.41,2.42,13786
FAE,20230602,3.29,3.37,3.29,3.36,174227
FCC,20230602,9.35,9.43,9.2,9.28,73789
FDR,20230602,16.73,17.17,16.73,17.05,626791
FER,20230602,29.23,29.4,29.15,29.29,692732
GAM,20230602,1.42,1.42,1.42,1.42,5042
GAS,20230602,26.58,26.86,26.44,26.86,281795
GCO,20230602,29.25,29.4,29.15,29.35,12824
GEST,20230602,4.128,4.174,4.09,4.174,220296
GIGA,20230602,7.9,8.1,7.9,8,251
GRE,20230602,24.6,24.9,24.34,24.56,34451
GRF,20230602,10.99,11.62,10.965,11.55,1509566
GRF.P,20230602,7.66,8.26,7.66,8.18,118837
GRI,20230602,1.68,1.68,1.68,1.68,1000
GSJ,20230602,3.9,3.91,3.89,3.9,6285
HAN,20230602,0.278,0.278,0.278,0.278,7300
HLZ,20230602,5.66,5.84,5.48,5.6,9246
HOME,20230602,8.8,9.03,8.8,9,51258
IAG,20230602,1.8255,1.838,1.818,1.8325,7058457
IBE,20230602,11.5,11.59,11.395,11.58,7423905
IBG,20230602,16.35,16.35,16.15,16.15,689
IDR,20230602,11.72,11.72,11.61,11.67,278191
IFF,20230602,1.08,1.08,1.08,1.08,11000
INDDT,20230602,7811.9,7913.9,7810.4,7908.8,65694
ISUR,20230602,7.2,7.2,7.1,7.1,1032
ITX,20230602,31.73,32.23,31.68,32.15,3013805
IZER,20230602,7.78,7.78,7.64,7.78,2821
KOM,20230602,0.82,0.82,0.82,0.82,6000
LAB,20230602,3,3,3,3,1677
LDA,20230602,0.885,0.887,0.871,0.884,501270
LGT,20230602,7.9,7.9,7.9,7.9,243
LIB,20230602,0.96,0.96,0.95,0.95,25000
LLN,20230602,1.705,1.705,1.65,1.665,12554
LLYC,20230602,11,11,10.5,10.6,992
LOG,20230602,23.76,24.08,23.64,23.92,111148
LRE,20230602,5.04,5.2,5.02,5.2,83204
MAKS,20230602,10.1,10.2,10,10,1531
MAP,20230602,1.849,1.886,1.849,1.883,3166577
MCM,20230602,11.94,12,11.8,11.8,10986
MDF,20230602,0.674,0.68,0.662,0.679,65974
MED,20230602,0.406,0.406,0.406,0.406,100
MEL,20230602,6.15,6.19,6.085,6.175,862421
MIO,20230602,5.35,5.35,5.35,5.35,700
MONI,20230602,0.292,0.292,0.284,0.292,39256
MRL,20230602,7.81,8.09,7.8,8.065,1059511
MTB,20230602,1.25,1.25,1.25,1.25,2078
MTS,20230602,24.13,25,23.85,24.945,307913
MVC,20230602,6.82,7,6.82,7,10490
NBI,20230602,5,5,4.9,5,260
NEA,20230602,5.6,5.65,5.6,5.65,2613
NHH,20230602,4.5,4.505,4.5,4.5,99209
NTH,20230602,1.75,1.76,1.75,1.75,8452
NTX,20230602,2.8,2.8,2.8,2.8,893
NXT,20230602,0.491,0.52,0.491,0.497,25373
NYE,20230602,0.007,0.009,0.007,0.0084,82868260
OHL,20230602,0.4698,0.4828,0.46,0.4804,1957527
OLE,20230602,0.258,0.259,0.255,0.259,198692
OPDE,20230602,3.925,3.98,3.905,3.98,22076
ORY,20230602,2.075,2.09,2.055,2.08,42970
PANG,20230602,2.12,2.12,2.12,2.1,50
PAR,20230602,2.73,2.73,2.7,2.73,5833
PHM,20230602,32.82,34,32.6,33.64,54689
PRM,20230602,11.25,11.25,10.85,11,4169
PRO,20230602,19,19,19,19.1,165
PRS,20230602,0.37,0.39,0.37,0.375,226591
PSG,20230602,1.712,1.734,1.704,1.734,189162
PSI,20230602,5802.23,5903.51,5823.38,5901.45,5901
PVA,20230602,0.355,0.37,0.355,0.37,44040
R4,20230602,10.1,10.1,10.1,10.2,40
RBT,20230602,1.82,1.82,1.82,1.82,3190
REE,20230602,15.95,16.03,15.865,16.02,884599
REN,20230602,1.255,1.26,1.21,1.26,18881
REP,20230602,13.1,13.45,13.07,13.37,4124413
RIO,20230602,4.28,4.28,4.28,4.3,136
RJF,20230602,2.48,2.55,2.48,2.54,2719
RLIA,20230602,1.02,1.02,1.02,1.02,3416
ROVI,20230602,41.46,42.2,41.06,41.86,113197
SAB,20230602,0.9694,0.9986,0.9628,0.9962,20562096
SAI,20230602,0.318,0.329,0.295,0.316,900884
SAN,20230602,3.14,3.2205,3.118,3.21,26818508
SCO,20230602,3.44,3.44,3.44,3.44,350
SCYR,20230602,2.858,2.97,2.848,2.956,2030604
SEC,20230602,4.24,4.24,4.24,4.46,197
SLR,20230602,12.745,13.03,12.745,12.94,392677
SNG,20230602,3.88,3.94,3.85,3.93,2000
SOL,20230602,4.134,4.292,4.134,4.244,85572
SPH,20230602,2.76,2.76,2.66,2.72,1388
SQRL,20230602,2.26,2.3,2.24,2.24,5688
TEF,20230602,3.947,3.987,3.824,3.891,15902209
TLGO,20230602,3.175,3.235,3.135,3.235,112753
TRE,20230602,8.435,8.61,8.435,8.58,133789
TRG,20230602,0.761,0.78,0.751,0.756,537706
TUB,20230602,2.48,2.52,2.475,2.505,88525
UBS,20230602,0.0054,0.006,0.0052,0.0057,118514230
UNI,20230602,0.911,0.924,0.91,0.922,4134491
USI,20230602,6.25,6.25,6.2,6.25,816
VID,20230602,88.6,90.5,88.4,90,13096
VIS,20230602,62.7,63.3,62.1,63,35124
VOC,20230602,0.684,0.714,0.668,0.672,60799
VYT,20230602,2.92,2.92,2.92,2.92,1713
YADV,20230602,10.3,10.3,10.3,10.3,260
YARP,20230602,2.92,2.92,2.92,2.92,1715
YATO,20230602,10.8,10.8,10.8,10.8,464
YFID,20230602,38.6,38.6,38.6,40.6,105
YGCS,20230602,13.3,13.3,13.3,13.3,335
YGGC,20230602,140,140,140,141,40
YGMP,20230602,55.5,55.5,55.5,56,91
YGOP,20230602,15.4,15.4,15.4,15.4,457
YHSP,20230602,5.85,5.85,5.85,5.85,7800
YINB7,20230602,0.875,0.875,0.875,0.88,8
YINM,20230602,13.9,13.9,13.9,13.9,150
YISC,20230602,17.1,17.1,17.1,17.1,295
YLFG,20230602,4.44,4.44,4.44,4.44,995
YMEI,20230602,47.4,47.4,47.4,47.4,200
YMHRE,20230602,3.26,3.26,3.26,3.26,1533
YNUM,20230602,1.98,1.98,1.98,1.98,2740
YORE,20230602,1.05,1.05,1.05,1.05,7010
YOVA,20230602,11.1,11.1,11.1,9.65,451
YP3L,20230602,7.8,7.8,7.8,7.8,500
YPARK,20230602,1.55,1.55,1.55,1.55,20700
YPR3,20230602,0.29,0.29,0.29,0.29,1048
YQPQ,20230602,1.06,1.06,1.06,1.06,3849
YQUO,20230602,1.41,1.41,1.41,1.41,3500
YTAN,20230602,12.2,12.2,12.2,12.2,755
YTAR,20230602,61.5,61.5,61.5,62,45
YTRA,20230602,4.92,4.92,4.92,4.92,922
YVBA,20230602,5.75,5.75,5.75,5.75,234
YVIT,20230602,13.4,13.4,13.2,13.2,5799
YVIV,20230602,1.34,1.34,1.34,1.35,12