A3M,20230505,3.552,3.6,3.54,3.592,166865
ACS,20230505,31.43,31.76,31.29,31.76,271508
ACX,20230505,9.622,9.724,9.53,9.688,713237
ADX,20230505,1.058,1.112,1.05,1.096,209934
ADZ,20230505,5.65,5.8,5.6,5.6,5518
AEDAS,20230505,13.56,13.94,13.56,13.92,8009
AENA,20230505,144.45,146.45,142.9,146.1,103090
AGIL,20230505,3.96,3.96,3.96,3.92,100
AI,20230505,0.0802,0.0826,0.0802,0.0808,173940
AIR,20230505,122.14,122.42,120.5,122.26,4020
ALB,20230505,45.8,46.65,45.8,46.65,4651
ALC,20230505,3.28,3.36,3.28,3.36,392
ALM,20230505,8.75,8.885,8.745,8.885,209096
ALNT,20230505,11.05,11.25,11.05,11.2,9056
ALQ,20230505,7.75,7.75,7.75,7.75,200
AMP,20230505,0.142,0.142,0.1366,0.141,1821786
AMS,20230505,62.92,62.92,61.88,62.8,589835
ANA,20230505,167.7,169.7,166.85,169.7,100150
ANE,20230505,32.66,32.76,32.22,32.72,171472
APAM,20230505,30.16,33.74,30.16,33.09,1407
APG,20230505,19,19,19,19,1850
APPS,20230505,8.8,9.525,8.8,9.23,1729201
ARM,20230505,7.8,8,7.8,8,1797
ART,20230505,3.88,3.98,3.88,3.98,2202
ATRY,20230505,5.26,5.3,4.98,5,19732
ATSI,20230505,3.4,3.54,3.4,3.54,1101
AZK,20230505,6.44,6.54,6.42,6.42,1133
BAIN,20230505,2.74,2.74,2.74,2.74,321
BBVA,20230505,6.238,6.298,6.134,6.29,8980711
BKT,20230505,5.094,5.16,5.028,5.092,4328934
BKY,20230505,0.2275,0.2285,0.225,0.2285,738308
BST,20230505,0.362,0.384,0.336,0.348,946285
CABK,20230505,3.183,3.267,3.154,3.212,15747536
CAF,20230505,27.6,28.2,27.6,28.2,34002
CASH,20230505,0.624,0.627,0.611,0.626,528515
CBAV,20230505,19,19.2,18.7,18.9,3715
CCEP,20230505,60,60,55.5,59.9,610
CEV,20230505,6.75,6.75,6.75,6.75,100
CIE,20230505,27.98,28.74,27.84,28.74,128728
CITY,20230505,0.159,0.164,0.152,0.162,45457
CLE,20230505,0.118,0.121,0.118,0.121,6520
CLNX,20230505,38.29,38.49,38.17,38.25,482344
CLR,20230505,2.72,2.76,2.72,2.76,4428
CMM,20230505,2.16,2.2,2.16,2.2,2002
COL,20230505,5.725,5.725,5.63,5.695,848609
COM,20230505,1.375,1.38,1.375,1.38,966
DIA,20230505,0.0146,0.015,0.0144,0.0149,10366396
DOM,20230505,3.64,3.68,3.6,3.63,81149
EAT,20230505,3.905,3.96,3.905,3.955,170
EBRO,20230505,16.82,16.92,16.72,16.88,13467
ECR,20230505,3.57,3.64,3.5,3.615,149869
EDR,20230505,5.1,5.17,5,5.14,59922
EEP,20230505,0.366,0.366,0.366,0.366,670
EIDF,20230505,29.18,29.78,28.9,29.76,48269
ELE,20230505,20.45,20.48,20.15,20.42,1227286
ELZ,20230505,0.263,0.276,0.263,0.265,34500
ENC,20230505,3.47,3.57,3.44,3.468,1658522
END,20230505,2.18,2.18,2.08,2.17,32
ENER,20230505,4.6,4.67,4.6,4.63,2832
ENG,20230505,18.215,18.345,18.125,18.28,382463
ENO,20230505,11.8,11.8,11.6,11.7,3402
ENRS,20230505,5.26,5.26,5.2,5.22,1160
ETC,20230505,7.45,7.73,7.22,7.5,12784
FACE,20230505,2.94,3.1,2.93,2.98,83069
FAE,20230505,3.275,3.335,3.26,3.33,405325
FCC,20230505,8.93,9.19,8.93,9.19,17479
FDR,20230505,15.22,15.68,15.17,15.68,314480
FER,20230505,28.87,29.05,28.76,29.04,617036
GAM,20230505,1.39,1.43,1.36,1.43,17568
GAS,20230505,28.42,28.52,28.18,28.52,210138
GCO,20230505,29.25,29.4,28.95,29.3,30388
GEST,20230505,3.812,4.006,3.806,4.004,317746
GIGA,20230505,8,8,7.72,7.8,4327
GRE,20230505,27.34,28.22,27.3,28.08,34132
GRF,20230505,9.07,9.566,9.056,9.5,2437567
GRF.P,20230505,6.57,6.805,6.57,6.75,282151
GRI,20230505,1.66,1.66,1.66,1.7,19
GSJ,20230505,3.99,3.99,3.9,3.97,41974
HAN,20230505,0.286,0.286,0.286,0.286,4852
HLZ,20230505,5.9,5.9,5.84,5.84,3135
HOME,20230505,9.08,9.19,9.08,9.1,43442
IAG,20230505,1.7365,1.778,1.6765,1.72,19397187
IBE,20230505,11.895,11.91,11.735,11.8,7059225
IBG,20230505,15.7,15.7,15.65,15.65,783
IDR,20230505,11.99,12.02,11.88,11.99,511623
IFF,20230505,1.14,1.14,1.14,1.1,38
INDDT,20230505,7718.2,7772.8,7699.8,7772.8,59381
ISUR,20230505,7.1,7.1,7,7.1,1900
ITX,20230505,31.6,31.69,31.29,31.67,1713500
IZER,20230505,8,8,7.86,7.94,2487
KOM,20230505,0.8,0.8,0.8,0.8,5100
LAB,20230505,3,3,3,3,1677
LDA,20230505,0.816,0.848,0.8,0.835,1238871
LGT,20230505,7.2,7.28,6.94,7.18,3506
LIB,20230505,0.9,0.9,0.9,0.9,2000
LLN,20230505,1.71,1.775,1.7,1.71,8716
LLYC,20230505,11.1,11.2,11,11.2,1243
LOG,20230505,23.92,24.46,23.14,23.86,306287
LRE,20230505,4.895,4.94,4.86,4.92,63561
MAKS,20230505,12.2,12.4,12.2,12.4,981
MAP,20230505,1.806,1.832,1.797,1.83,2858641
MCM,20230505,11.94,12.24,11.8,12.02,4331
MDF,20230505,0.71,0.723,0.7,0.709,170575
MED,20230505,0.34,0.356,0.34,0.356,852
MEL,20230505,5.73,5.83,5.7,5.83,841277
MIO,20230505,5.85,5.85,5.85,5.85,3
MONI,20230505,0.278,0.278,0.268,0.278,818
MRL,20230505,7.8,7.8,7.595,7.635,579587
MTB,20230505,1.29,1.29,1.29,1.29,567
MTS,20230505,24.225,24.755,24.065,24.615,329453
MVC,20230505,7.47,7.68,7.45,7.68,52034
NBI,20230505,5,5,4.88,5,258
NEA,20230505,5.6,5.7,5.5,5.55,5996
NHH,20230505,3.59,3.625,3.56,3.59,22709
NTH,20230505,1.74,1.75,1.625,1.705,111006
NTX,20230505,2.66,2.76,2.66,2.76,549
NXT,20230505,0.465,0.465,0.461,0.461,40926
NYE,20230505,0.0096,0.0096,0.0092,0.0094,2255517
OHL,20230505,0.494,0.5075,0.4902,0.5075,2191000
OLE,20230505,0.233,0.2385,0.233,0.2335,178219
OPDE,20230505,3.795,3.9,3.76,3.84,46164
ORY,20230505,2.16,2.18,2.13,2.14,100640
PANG,20230505,1.76,1.8,1.76,1.8,6000
PAR,20230505,2.6,2.74,2.55,2.74,3478
PHM,20230505,36.14,37.58,36.14,37.58,46951
PRM,20230505,10.5,10.5,10.05,10.35,1837
PRO,20230505,19.5,19.6,19.5,19.5,505
PRS,20230505,0.374,0.39,0.366,0.366,115233
PSG,20230505,1.646,1.674,1.638,1.668,399705
PSI,20230505,6090.34,6118.33,6061.53,6108.01,6108
PVA,20230505,0.376,0.376,0.364,0.374,4312
R4,20230505,10.1,10.1,10.1,10.1,149
RBT,20230505,1.88,1.88,1.88,1.88,2000
REE,20230505,16.44,16.63,16.41,16.61,524375
REN,20230505,1.36,1.36,1.3,1.31,27905
REP,20230505,12.785,13.125,12.77,13,3905019
RIO,20230505,4.16,4.3,4.04,4.1,1823
RJF,20230505,2.45,2.57,2.45,2.57,2831
RLIA,20230505,1.02,1.03,1.02,1.03,2136
ROVI,20230505,41.38,43.18,41.28,43.1,208413
SAB,20230505,0.889,0.9078,0.8772,0.9056,22199251
SAI,20230505,0.368,0.39,0.344,0.365,823372
SAN,20230505,3.07,3.164,3.062,3.149,31019386
SCO,20230505,3.62,3.62,3.62,3.62,1409
SCYR,20230505,2.942,3.004,2.922,3.004,1253133
SEC,20230505,4.5,4.5,4.5,4.5,29
SLR,20230505,14.61,14.83,14.33,14.76,1081490
SNG,20230505,3.85,3.88,3.85,3.88,1650
SOL,20230505,4.854,4.95,4.78,4.908,130903
SPH,20230505,3.18,3.18,3.1,3.18,2200
SQRL,20230505,2.34,2.36,2.3,2.34,2020
TEF,20230505,4.009,4.052,3.978,4.025,7944138
TLGO,20230505,3.05,3.18,3.01,3.175,84203
TRE,20230505,8,8.235,7.995,8.225,281060
TRG,20230505,0.783,0.795,0.742,0.76,1458832
TUB,20230505,2.41,2.48,2.395,2.465,133097
UBS,20230505,0.0062,0.0063,0.0061,0.0063,7771192
UNI,20230505,0.9,0.913,0.89,0.898,5096629
USI,20230505,6.45,6.45,6.45,6.45,1000
VID,20230505,94.8,95.6,92.9,93.5,18992
VIS,20230505,62.1,63.5,62.1,63.3,32003
VOC,20230505,0.678,0.678,0.662,0.666,10395
VYT,20230505,3.14,3.14,3.14,3.14,3350
YADV,20230505,10.2,10.2,10.2,10.2,250
YARP,20230505,2.84,2.84,2.84,2.84,1800
YATO,20230505,10.7,10.7,10.7,10.7,469
YFID,20230505,38.6,38.6,38.6,40.6,105
YGCS,20230505,13.3,13.3,13.3,13.3,335
YGGC,20230505,140,140,140,141,40
YGOP,20230505,15.4,15.4,15.4,15.4,1268
YHSP,20230505,5.85,5.85,5.85,5.85,851
YINB7,20230505,0.89,0.89,0.88,0.88,9444
YINM,20230505,13.7,13.7,13.7,13.9,100
YLFG,20230505,4.44,4.44,4.44,4.44,995
YMEI,20230505,47.6,47.6,47.6,47.6,200
YMHRE,20230505,3.38,3.38,3.34,3.34,3000
YNUM,20230505,1.98,1.98,1.98,1.98,2740
YORE,20230505,1.08,1.08,1.08,1.08,1002
YOVA,20230505,11,11,11,11,9520
YP3L,20230505,7.8,7.8,7.8,7.8,500
YPARK,20230505,1.55,1.55,1.55,1.55,20700
YPR3,20230505,0.286,0.286,0.286,0.286,13121
YQPQ,20230505,1.06,1.06,1.06,1.06,3849
YQUO,20230505,1.51,1.51,1.51,1.48,3500
YTAN,20230505,12.2,12.2,12.2,12.2,158
YTAR,20230505,61.5,61.5,61.5,62,45
YTRA,20230505,4.94,4.94,4.94,4.9,180
YVBA,20230505,7,7,7,7,295
YVIT,20230505,12.8,12.8,12.8,12.8,200
YVIV,20230505,1.34,1.34,1.34,1.35,12