A3M,20230509,3.658,3.666,3.614,3.66,150079
ACS,20230509,31.82,31.99,31.55,31.99,390694
ACX,20230509,9.75,9.894,9.742,9.876,543343
ADX,20230509,1.11,1.162,1.108,1.148,244333
ADZ,20230509,5.6,5.6,5.4,5.45,633
AEDAS,20230509,14.18,14.22,13.66,13.72,12712
AENA,20230509,149,149.3,147.25,149,142450
AGIL,20230509,3.92,3.92,3.8,3.8,2697
AI,20230509,0.0822,0.0822,0.0802,0.0816,185412
AIR,20230509,121,124.56,120.3,120.84,973
ALB,20230509,46.4,47,46.2,46.45,5174
ALC,20230509,3.28,3.3,3.28,3.3,1370
ALM,20230509,8.8,8.86,8.65,8.81,310475
ALNT,20230509,11.45,11.9,11.3,11.6,20202
ALQ,20230509,7.8,7.8,7.8,7.8,1492
AMP,20230509,0.1424,0.1424,0.1376,0.139,3081722
AMS,20230509,63.5,63.86,62.52,63.66,1024664
ANA,20230509,168.9,169.25,167.6,168.9,71375
ANE,20230509,33.08,33.08,32.68,32.9,333055
APAM,20230509,34.17,34.77,32.3,34.77,961
APG,20230509,19,19,19,19,1850
APPS,20230509,9.1,9.1,8.815,8.855,295316
ARM,20230509,8,8.3,8,8,2825
ART,20230509,3.88,3.98,3.88,3.98,263
ATRY,20230509,5,5,4.97,5,3320
ATSI,20230509,3.32,3.48,3.32,3.48,3471
AZK,20230509,6.38,6.6,6.38,6.42,3004
BAIN,20230509,2.8,2.8,2.8,2.8,350
BBVA,20230509,6.376,6.424,6.266,6.31,6906884
BKT,20230509,5.178,5.204,5.106,5.156,1867775
BKY,20230509,0.2225,0.233,0.22,0.2325,1987941
BST,20230509,0.456,0.49,0.412,0.43,2408409
CABK,20230509,3.327,3.35,3.287,3.343,9612628
CAF,20230509,28.95,29.3,28.8,29.15,32799
CASH,20230509,0.636,0.639,0.63,0.631,361307
CBAV,20230509,19.4,19.5,18.9,19.5,2637
CCEP,20230509,60,60.1,59.9,59.9,697
CEV,20230509,6.75,6.75,6.75,6.75,100
CIE,20230509,28.22,28.94,28.16,28.46,59945
CITY,20230509,0.1505,0.1505,0.138,0.14,157486
CLE,20230509,0.118,0.121,0.118,0.121,6520
CLNX,20230509,38,38.01,37.23,37.25,765900
CLR,20230509,2.75,2.78,2.71,2.76,3310
CMM,20230509,2.16,2.2,2.16,2.2,2002
COL,20230509,5.685,5.685,5.54,5.595,944233
COM,20230509,1.45,1.45,1.45,1.45,200
DIA,20230509,0.015,0.0152,0.015,0.0151,4778325
DOM,20230509,3.7,3.7,3.64,3.675,77019
EAT,20230509,4.13,4.36,4.13,4.36,6866
EBRO,20230509,16.86,17,16.82,17,18894
ECR,20230509,3.615,3.62,3.52,3.615,154926
EDR,20230509,5.1,5.22,5.1,5.18,84633
EEP,20230509,0.35,0.35,0.35,0.35,3500
EIDF,20230509,29.18,29.78,28.9,29.76,48269
ELE,20230509,20.48,20.48,19.71,19.97,2054779
ELZ,20230509,0.273,0.273,0.258,0.269,39100
ENC,20230509,3.448,3.448,3.316,3.366,2855234
END,20230509,2.15,2.15,2.04,2.04,801
ENER,20230509,4.67,4.67,4.62,4.62,8354
ENG,20230509,18.15,18.235,17.975,18.22,490071
ENO,20230509,11.8,11.9,11.75,11.75,3047
ENRS,20230509,5.22,5.26,5.22,5.26,900
ETC,20230509,7.78,7.82,7.58,7.72,1508
FACE,20230509,2.7,2.75,2.63,2.7,26020
FAE,20230509,3.35,3.41,3.35,3.4,627112
FCC,20230509,9.3,9.43,9.25,9.4,35542
FDR,20230509,15.98,16.11,15.72,16.1,560600
FER,20230509,29.03,29.17,28.81,29.02,767385
GAM,20230509,1.38,1.44,1.38,1.44,1629
GAS,20230509,28.44,28.62,28.12,28.62,273036
GCO,20230509,29.25,29.25,28.6,28.95,25773
GEST,20230509,3.954,3.982,3.886,3.98,387182
GIGA,20230509,7.84,7.84,7.84,7.76,44
GRE,20230509,27.1,27.1,26.56,26.86,31590
GRF,20230509,9.552,10.48,9.552,10.42,5334109
GRF.P,20230509,6.7,7.54,6.7,7.505,873425
GRI,20230509,1.66,1.66,1.66,1.7,19
GSJ,20230509,4,4,3.89,3.89,9962
HAN,20230509,0.262,0.262,0.25,0.25,43030
HLZ,20230509,6.1,6.5,5.98,6.22,25957
HOME,20230509,9.21,9.29,9.08,9.08,16903
IAG,20230509,1.745,1.793,1.733,1.7895,15588924
IBE,20230509,11.75,11.79,11.675,11.79,7673987
IBG,20230509,15.85,16.2,15.85,16.2,987
IDR,20230509,12.05,12.09,11.95,11.98,523845
IFF,20230509,1.06,1.06,1.06,1.06,9000
INDDT,20230509,7813.9,7813.9,7739.8,7800.9,47868
ISUR,20230509,7,7,7,7,3050
ITX,20230509,32.04,32.1,31.34,31.43,1873236
IZER,20230509,7.9,7.96,7.88,7.96,1515
KOM,20230509,0.82,0.82,0.82,0.82,11000
LAB,20230509,3,3,3,3,1677
LDA,20230509,0.839,0.843,0.83,0.843,261243
LGT,20230509,7.3,7.3,7.14,7.16,2216
LIB,20230509,0.9,0.9,0.9,0.9,2000
LLN,20230509,1.67,1.67,1.615,1.645,24653
LLYC,20230509,11.4,11.4,11.2,11.2,1009
LOG,20230509,24,24.06,23.76,24,171936
LRE,20230509,4.955,4.99,4.88,4.905,38820
MAKS,20230509,12.1,12.1,12,12.2,171
MAP,20230509,1.856,1.859,1.835,1.854,1981400
MCM,20230509,12.24,12.24,11.86,12.1,1170
MDF,20230509,0.717,0.717,0.7,0.7,26397
MED,20230509,0.37,0.37,0.37,0.37,5543
MEL,20230509,5.8,5.815,5.625,5.75,921134
MIO,20230509,5.85,5.85,5.85,5.85,3
MONI,20230509,0.286,0.29,0.286,0.29,15016
MRL,20230509,7.62,7.62,7.455,7.54,920049
MTB,20230509,1.3,1.3,1.3,1.29,21
MTS,20230509,24.825,25.225,24.8,25.205,151637
MVC,20230509,7.7,7.7,7.58,7.64,13833
NBI,20230509,4.88,4.88,4.88,4.88,1489
NEA,20230509,5.6,5.75,5.55,5.6,8702
NHH,20230509,3.63,3.63,3.6,3.625,14207
NTH,20230509,1.74,1.74,1.7,1.7,4855
NTX,20230509,2.7,2.7,2.7,2.7,600
NXT,20230509,0.461,0.473,0.457,0.469,56665
NYE,20230509,0.0094,0.0094,0.0086,0.0088,11299238
OHL,20230509,0.519,0.5195,0.504,0.5095,1446059
OLE,20230509,0.235,0.2415,0.235,0.2395,150418
OPDE,20230509,3.84,3.935,3.84,3.935,16189
ORY,20230509,2.13,2.175,2.1,2.11,54419
PANG,20230509,1.93,2,1.93,2,19802
PAR,20230509,2.66,2.73,2.65,2.73,1000
PHM,20230509,37.2,37.76,35.7,35.98,96630
PRM,20230509,10.25,10.25,10.15,10.15,3423
PRO,20230509,19.7,19.7,19.5,19.5,182
PRS,20230509,0.395,0.397,0.384,0.384,63973
PSG,20230509,1.69,1.692,1.666,1.692,260592
PSI,20230509,6155.79,6134.73,6080.93,6126.86,6126
PVA,20230509,0.365,0.365,0.365,0.365,31609
R4,20230509,10.1,10.3,10.1,10.3,1174
RBT,20230509,1.88,1.88,1.88,1.88,2000
REE,20230509,16.46,16.48,16.27,16.475,671255
REN,20230509,1.31,1.31,1.3,1.3,23550
REP,20230509,13.045,13.09,12.905,13.01,3099049
RIO,20230509,4.2,4.22,4.02,4.1,59
RJF,20230509,2.55,2.57,2.53,2.56,2879
RLIA,20230509,1.02,1.03,1.02,1.03,1676
ROVI,20230509,43.22,43.44,42.3,42.52,112933
SAB,20230509,0.911,0.933,0.911,0.9274,16440500
SAI,20230509,0.362,0.41,0.361,0.407,583769
SAN,20230509,3.1715,3.206,3.147,3.185,19018484
SCO,20230509,3.7,3.7,3.7,3.62,3
SCYR,20230509,2.994,3.012,2.866,2.974,2734882
SEC,20230509,4.5,4.5,4.5,4.5,29
SLR,20230509,14.3,14.34,13.845,13.865,466070
SNG,20230509,3.86,3.9,3.86,3.9,2300
SOL,20230509,4.8,4.846,4.706,4.81,149266
SPH,20230509,3.12,3.2,3.1,3.1,7468
SQRL,20230509,2.36,2.48,2.36,2.44,1044
TEF,20230509,4.011,4.028,4,4.007,6223155
TLGO,20230509,3.26,3.26,3.175,3.19,49147
TRE,20230509,8.315,8.455,8.235,8.445,199548
TRG,20230509,0.753,0.768,0.724,0.737,830911
TUB,20230509,2.47,2.485,2.44,2.465,68404
UBS,20230509,0.0062,0.0062,0.006,0.006,17199360
UNI,20230509,0.9245,0.9285,0.9135,0.92,2802573
USI,20230509,6.35,6.35,6.35,6.35,5000
VID,20230509,93.2,93.5,92.7,92.7,26779
VIS,20230509,63.4,64,63.1,63.8,32813
VOC,20230509,0.69,0.69,0.668,0.682,21007
VYT,20230509,3.08,3.08,3.08,3.08,1624
YADV,20230509,10.2,10.2,10.2,10.2,250
YARP,20230509,2.84,2.84,2.84,2.84,1800
YATO,20230509,10.7,10.7,10.7,10.7,469
YFID,20230509,38.6,38.6,38.6,40.6,105
YGCS,20230509,13.3,13.3,13.3,13.3,335
YGGC,20230509,140,140,140,141,40
YGMP,20230509,56,56,56,56,90
YGOP,20230509,15.6,15.6,15.6,15.4,1
YHSP,20230509,5.85,5.85,5.85,5.85,851
YINB7,20230509,0.875,0.875,0.875,0.88,8
YINM,20230509,13.7,13.7,13.7,13.9,100
YLFG,20230509,4.44,4.44,4.44,4.44,995
YMEI,20230509,47.6,47.6,47.6,47.6,200
YMHRE,20230509,3.38,3.38,3.34,3.34,3000
YNUM,20230509,1.98,1.98,1.98,1.98,2740
YORE,20230509,1.08,1.08,1.08,1.08,1002
YOVA,20230509,11,11,11,11,9520
YP3L,20230509,7.8,7.8,7.8,7.8,500
YPARK,20230509,1.55,1.55,1.55,1.55,20700
YPR3,20230509,0.286,0.286,0.286,0.286,13121
YQPQ,20230509,1.06,1.06,1.06,1.06,3849
YQUO,20230509,1.51,1.51,1.51,1.48,3500
YTAN,20230509,12.2,12.2,12.2,12.2,158
YTAR,20230509,61.5,61.5,61.5,62,45
YTRA,20230509,4.94,4.94,4.94,4.9,180
YVBA,20230509,6.95,6.95,6.85,6.85,1955
YVIT,20230509,12.9,12.9,12.9,12.9,650
YVIV,20230509,1.34,1.34,1.34,1.35,12