A3M,20230503,3.62,3.64,3.55,3.61,311146
ACS,20230503,31,31.52,31,31.51,396410
ACX,20230503,9.6,9.73,9.55,9.68,647092
ADX,20230503,1.062,1.07,1.03,1.03,165559
ADZ,20230503,6.05,6.2,5.8,6.15,9432
AEDAS,20230503,13.7,13.72,13.36,13.64,18528
AENA,20230503,147.4,147.85,146.65,147.85,88328
AGIL,20230503,3.99,3.99,3.96,3.96,506
AI,20230503,0.0818,0.0832,0.081,0.0814,486032
AIR,20230503,123.88,126.14,123.58,125.02,1869
ALB,20230503,46.25,46.25,45.55,45.6,3956
ALC,20230503,3.28,3.28,3.2,3.2,2599
ALM,20230503,8.98,9.035,8.64,8.74,308344
ALNT,20230503,10.95,11.05,10.9,10.95,6758
ALQ,20230503,7.8,7.8,7.8,7.8,14
AMP,20230503,0.15,0.1518,0.146,0.1466,967322
AMS,20230503,63.04,63.42,62.54,62.9,494748
ANA,20230503,167.1,169.2,165.1,166.7,53737
ANE,20230503,32.26,32.6,31.68,31.84,228591
APAM,20230503,32.66,32.87,32.3,32.87,1032
APG,20230503,19,19,19,19,1850
APPS,20230503,7.58,7.67,7.525,7.59,139397
ARM,20230503,7.4,7.4,7.2,7.4,542
ART,20230503,3.88,3.88,3.88,3.88,800
ATRY,20230503,4.91,5.14,4.91,4.99,4719
ATSI,20230503,3.48,3.54,3.48,3.54,2905
AZK,20230503,6.84,6.84,6.48,6.48,4696
BAIN,20230503,2.94,2.94,2.94,2.96,29
BBVA,20230503,6.5,6.516,6.218,6.29,13857409
BKT,20230503,5.138,5.176,5.04,5.072,3317382
BKY,20230503,0.2265,0.238,0.2245,0.2285,1775208
BST,20230503,0.335,0.338,0.304,0.337,1057606
CABK,20230503,3.29,3.302,3.194,3.218,12014993
CAF,20230503,28.3,28.3,27.35,27.65,33353
CASH,20230503,0.633,0.633,0.603,0.619,590162
CBAV,20230503,19.05,19.2,19.05,19.15,693
CCEP,20230503,58.9,59.8,58.8,59.8,1349
CEV,20230503,6.75,6.75,6.75,6.75,100
CIE,20230503,27.2,27.32,26.84,27.06,53786
CITY,20230503,0.1805,0.1805,0.154,0.154,216605
CLE,20230503,0.121,0.121,0.121,0.121,10000
CLNX,20230503,37.66,38.04,37.57,37.84,517317
CLR,20230503,2.67,2.73,2.63,2.7,8260
CMM,20230503,2.16,2.16,2.16,2.2,134
COL,20230503,5.64,5.655,5.58,5.63,734299
COM,20230503,1.41,1.43,1.37,1.41,5600
DIA,20230503,0.0153,0.0153,0.0147,0.0147,31340254
DOM,20230503,3.845,3.845,3.62,3.655,94510
EAT,20230503,3.96,3.99,3.955,3.955,1398
EBRO,20230503,16.66,16.88,16.52,16.82,35275
ECR,20230503,4.02,4.11,3.57,3.59,900997
EDR,20230503,5.11,5.11,5.01,5.08,23980
EEP,20230503,0.35,0.366,0.35,0.366,2344
EIDF,20230503,29.18,29.78,28.9,29.76,48269
ELE,20230503,20.22,20.36,20.18,20.34,942731
ELZ,20230503,0.264,0.264,0.254,0.261,16400
ENC,20230503,3.544,3.55,3.482,3.52,1274328
END,20230503,2.18,2.18,2.18,2.17,120
ENER,20230503,4.69,4.8,4.6,4.6,19028
ENG,20230503,17.8,18.145,17.8,18.13,914659
ENO,20230503,11.75,11.95,11.65,11.85,11155
ENRS,20230503,5.4,5.4,5.06,5.3,6764
ETC,20230503,7.3,7.88,7.25,7.3,15909
FACE,20230503,3,3,2.9,2.95,16801
FAE,20230503,3.22,3.22,3.175,3.2,227687
FCC,20230503,9.21,9.24,8.97,9.07,33192
FDR,20230503,15.16,15.35,15.09,15.17,339494
FER,20230503,28.5,28.82,28.5,28.81,612480
GAM,20230503,1.4,1.4,1.36,1.36,17712
GAS,20230503,27.64,28.02,27.64,27.82,173267
GCO,20230503,29,29.5,29,29.5,30490
GEST,20230503,3.862,3.92,3.85,3.896,349906
GIGA,20230503,8.06,8.12,8.06,8.12,1490
GRE,20230503,26.16,26.4,25.92,26.26,27643
GRF,20230503,9.05,9.09,8.806,8.964,1368979
GRF.P,20230503,6.6,6.6,6.4,6.475,291763
GRI,20230503,1.66,1.66,1.66,1.7,19
GSJ,20230503,3.98,3.98,3.95,3.96,5880
HAN,20230503,0.278,0.278,0.278,0.278,10578
HLZ,20230503,5.94,5.96,5.94,5.94,1217
HOME,20230503,9.16,9.16,9.08,9.15,14912
IAG,20230503,1.736,1.736,1.6425,1.6915,12849260
IBE,20230503,11.8,11.83,11.69,11.73,7357735
IBG,20230503,15.75,15.75,15.7,15.75,1151
IDR,20230503,11.96,12.1,11.93,11.99,642123
IFF,20230503,1.14,1.14,1.14,1.1,38
INDDT,20230503,7735.8,7752.1,7686.5,7731.3,59903
ISUR,20230503,7.05,7.1,7.05,7.05,3336
ITX,20230503,30.99,31.17,30.84,31.03,1989846
IZER,20230503,7.98,7.98,7.92,7.96,2161
KOM,20230503,0.85,0.85,0.81,0.81,25000
LAB,20230503,3,3,3,3,1677
LDA,20230503,0.817,0.825,0.81,0.818,590260
LGT,20230503,7.26,7.3,7.1,7.16,864
LIB,20230503,0.9,0.9,0.9,0.9,3100
LLN,20230503,1.795,1.795,1.755,1.76,1774
LLYC,20230503,11,11,11,11.1,14
LOG,20230503,24.68,24.7,24.16,24.32,197558
LRE,20230503,5.01,5.01,4.95,5,26081
MAKS,20230503,12.2,12.4,12.2,12.4,327
MAP,20230503,1.8,1.802,1.776,1.792,3595247
MCM,20230503,12.32,12.32,11.84,11.9,4907
MDF,20230503,0.706,0.714,0.703,0.707,54971
MED,20230503,0.324,0.324,0.324,0.324,398
MEL,20230503,5.775,5.825,5.71,5.765,599582
MIO,20230503,5.85,5.85,5.85,5.85,3
MONI,20230503,0.272,0.272,0.27,0.27,39480
MRL,20230503,7.8,7.87,7.755,7.87,665488
MTB,20230503,1.3,1.31,1.3,1.31,3812
MTS,20230503,25.7,25.805,25.39,25.63,167537
MVC,20230503,7.51,7.63,7.43,7.5,60081
NBI,20230503,5,5,5,5,100
NEA,20230503,5.85,5.85,5.7,5.8,17366
NHH,20230503,3.59,3.59,3.54,3.56,46965
NTH,20230503,1.7,1.78,1.7,1.74,5451
NTX,20230503,2.66,2.76,2.66,2.76,549
NXT,20230503,0.491,0.491,0.483,0.484,87785
NYE,20230503,0.0094,0.012,0.0094,0.0098,51684252
OHL,20230503,0.509,0.5135,0.501,0.5045,954412
OLE,20230503,0.2465,0.2465,0.2345,0.236,334591
OPDE,20230503,3.9,3.92,3.755,3.8,31532
ORY,20230503,2.08,2.08,2.02,2.045,139881
PANG,20230503,1.84,1.84,1.84,1.84,1450
PAR,20230503,2.51,2.87,2.51,2.7,17647
PHM,20230503,37.02,37.38,35.76,36.34,78134
PRM,20230503,10.4,10.45,10.3,10.3,4923
PRO,20230503,19.4,19.4,19.4,19.3,175
PRS,20230503,0.364,0.38,0.363,0.363,117751
PSG,20230503,1.716,1.716,1.654,1.67,514048
PSI,20230503,6124.86,6161.18,6057.56,6067.9,6067
PVA,20230503,0.366,0.375,0.365,0.367,7779
R4,20230503,10.2,10.2,10.1,10.1,5930
RBT,20230503,1.88,1.88,1.88,1.88,2000
REE,20230503,16.17,16.285,16.16,16.27,595500
REN,20230503,1.355,1.415,1.34,1.345,12824
REP,20230503,12.735,12.87,12.455,12.525,6487152
RIO,20230503,4.3,4.32,4.3,4.3,955
RJF,20230503,2.53,2.58,2.46,2.46,2463
RLIA,20230503,1.005,1.005,1,1,49588
ROVI,20230503,40.76,41.32,39.82,40.36,125335
SAB,20230503,0.9202,0.93,0.8936,0.9006,28079609
SAI,20230503,0.335,0.378,0.335,0.378,940730
SAN,20230503,3.1315,3.147,3.092,3.12,21786887
SCO,20230503,3.72,3.8,3.72,3.8,1485
SCYR,20230503,2.95,2.99,2.942,2.99,1308178
SEC,20230503,4.1,4.3,4.1,4.3,720
SLR,20230503,14.02,14.185,13.35,13.65,741465
SNG,20230503,3.83,3.96,3.82,3.95,7980
SOL,20230503,5.11,5.13,4.888,4.94,123372
SPH,20230503,3.54,3.54,3.22,3.22,4515
SQRL,20230503,2.34,2.48,2.34,2.48,1011
TEF,20230503,4.03,4.081,4.025,4.073,4866190
TLGO,20230503,3.06,3.06,3.03,3.04,28272
TRE,20230503,8.15,8.215,8.065,8.175,141802
TRG,20230503,0.798,0.824,0.795,0.806,540153
TUB,20230503,2.42,2.46,2.365,2.395,173078
UBS,20230503,0.0065,0.0065,0.0062,0.0063,27926240
UNI,20230503,0.902,0.924,0.9005,0.917,7833288
USI,20230503,6.2,6.3,6.2,6.3,8085
VID,20230503,94.6,94.6,93.5,93.9,13707
VIS,20230503,62,62.9,62,62.4,35054
VOC,20230503,0.696,0.696,0.668,0.67,174525
VYT,20230503,3,3,3,3,1700
YADV,20230503,10.2,10.2,10.2,10.2,250
YARP,20230503,2.84,2.84,2.84,2.84,1800
YATO,20230503,10.6,10.6,10.6,10.6,350
YFID,20230503,38.6,38.6,38.6,40.6,105
YGCS,20230503,13.3,13.3,13.3,13.3,335
YGGC,20230503,140,140,140,141,40
YGOP,20230503,15.4,15.4,15.4,15.4,1268
YHSP,20230503,5.85,5.85,5.85,5.85,851
YINB7,20230503,0.89,0.89,0.88,0.88,9444
YINM,20230503,13.7,13.7,13.7,13.9,100
YLFG,20230503,4.44,4.44,4.44,4.44,995
YMEI,20230503,47.6,47.6,47.6,47.6,200
YMHRE,20230503,3.4,3.4,3.4,3.4,300
YNUM,20230503,1.98,1.98,1.98,1.98,2740
YORE,20230503,1.08,1.08,1.08,1.08,1002
YOVA,20230503,11,11,11,11,9520
YP3L,20230503,7.8,7.8,7.8,7.8,500
YPARK,20230503,1.55,1.55,1.55,1.55,20700
YPR3,20230503,0.286,0.286,0.286,0.286,13121
YQPQ,20230503,1.06,1.06,1.06,1.06,3849
YQUO,20230503,1.51,1.51,1.51,1.48,3500
YTAN,20230503,12.2,12.2,12.2,12.2,158
YTAR,20230503,61.5,61.5,61.5,62,45
YTRA,20230503,4.94,4.94,4.94,4.9,180
YVBA,20230503,7.05,7.05,7.05,7.05,710
YVIT,20230503,13,13,13,13,950
YVIV,20230503,1.34,1.34,1.34,1.35,12