A3M,20230512,3.7,3.7,3.616,3.624,185081
ACS,20230512,31.48,32.13,31.09,31.23,468182
ACX,20230512,9.95,10.145,9.892,9.932,1076896
ADX,20230512,1.31,1.318,1.232,1.272,486881
ADZ,20230512,5.5,5.8,5.5,5.55,2533
AEDAS,20230512,13.6,13.94,13.6,13.68,5630
AENA,20230512,150,152.45,149.8,152.05,137361
AGIL,20230512,3.8,3.8,3.7,3.7,1670
AI,20230512,0.08,0.0824,0.08,0.0804,443004
AIR,20230512,121.6,122.6,121.6,122.36,635
ALB,20230512,46.1,46.6,46.1,46.35,2661
ALC,20230512,3.1,3.1,3.04,3.04,4190
ALM,20230512,8.84,8.84,8.66,8.73,250532
ALNT,20230512,10.85,10.85,10.55,10.55,13153
ALQ,20230512,7.65,7.65,7.65,7.65,847
AMP,20230512,0.1278,0.1292,0.1232,0.1262,3279926
AMS,20230512,66,66.28,65.48,65.82,546351
ANA,20230512,168,171.15,166.05,167.6,81344
ANE,20230512,33.1,33.36,31.66,32.1,331923
APAM,20230512,33.4,33.4,32.59,33.14,1088
APG,20230512,19,19,19,19,1850
APPS,20230512,8.985,8.985,8.8,8.88,270091
ARM,20230512,8,8.5,7.9,8,7238
ART,20230512,3.88,3.98,3.88,3.98,263
ATRY,20230512,4.99,5,4.93,4.99,6023
ATSI,20230512,3.6,3.6,3.6,3.6,1300
AZK,20230512,6.44,6.48,6.44,6.48,850
BAIN,20230512,2.8,2.8,2.8,2.8,350
BBVA,20230512,6.576,6.652,6.568,6.598,13391119
BKT,20230512,5.194,5.21,5.132,5.142,1531500
BKY,20230512,0.237,0.237,0.228,0.2325,532644
BST,20230512,0.437,0.445,0.428,0.435,245490
CABK,20230512,3.35,3.376,3.343,3.355,6856895
CAF,20230512,29.5,29.6,29.15,29.4,18315
CASH,20230512,0.649,0.649,0.638,0.64,228692
CBAV,20230512,19,19.5,19,19.4,12212
CCEP,20230512,57.7,60.4,57.7,60.1,146
CEV,20230512,6.75,6.75,6.75,6.75,100
CIE,20230512,28.5,28.5,27.38,27.9,50874
CITY,20230512,0.179,0.179,0.16,0.161,109592
CLE,20230512,0.118,0.121,0.118,0.121,6520
CLNX,20230512,37.68,37.98,37.48,37.85,542415
CLR,20230512,2.73,2.78,2.71,2.75,7096
CMM,20230512,2.24,2.24,2.24,2.24,220
COL,20230512,5.56,5.575,5.435,5.435,825967
COM,20230512,1.39,1.44,1.38,1.41,5577
DIA,20230512,0.0149,0.0149,0.0143,0.0146,28139192
DOM,20230512,3.735,3.735,3.665,3.67,77005
EAT,20230512,4.6,5.15,4.6,5.14,54305
EBRO,20230512,16.9,17,16.78,16.9,23203
ECR,20230512,3.65,3.66,3.52,3.555,127438
EDR,20230512,5.25,5.25,5.08,5.08,78186
EEP,20230512,0.35,0.35,0.35,0.35,1000
EIDF,20230512,29.18,29.78,28.9,29.76,48269
ELE,20230512,19.965,20.23,19.94,20.03,1001413
ELZ,20230512,0.27,0.27,0.254,0.254,15200
ENC,20230512,3.416,3.46,3.394,3.452,1619867
END,20230512,2.12,2.12,2.02,2.02,1002
ENER,20230512,4.69,4.69,4.48,4.5,12371
ENG,20230512,18.24,18.37,18.205,18.32,516823
ENO,20230512,11.95,12,11.85,11.95,5101
ENRS,20230512,5.08,5.08,4.98,4.98,4590
ETC,20230512,7.4,7.53,6.7,6.99,16839
FACE,20230512,2.56,2.57,2.42,2.56,54750
FAE,20230512,3.32,3.38,3.305,3.37,294928
FCC,20230512,9.16,9.45,9.16,9.39,18524
FDR,20230512,17.05,17.21,16.75,16.84,424121
FER,20230512,29,29.47,29,29.25,790995
GAM,20230512,1.4,1.42,1.39,1.4,398
GAS,20230512,27.72,28.4,27.72,28.4,208529
GCO,20230512,28.45,28.7,28.25,28.25,19024
GEST,20230512,3.99,4.034,3.93,3.946,237459
GIGA,20230512,7.5,7.5,7.5,7.5,2000
GRE,20230512,27.9,28,27.2,27.98,23128
GRF,20230512,11.01,11.18,10.855,11.11,1278567
GRF.P,20230512,7.875,7.96,7.73,7.925,155845
GRI,20230512,1.72,1.72,1.72,1.7,40
GSJ,20230512,3.82,3.97,3.81,3.89,25580
HAN,20230512,0.27,0.27,0.27,0.27,38460
HLZ,20230512,6.6,6.6,6.3,6.4,5445
HOME,20230512,9.13,9.16,8.95,9,43169
IAG,20230512,1.792,1.798,1.7685,1.775,4990421
IBE,20230512,11.825,11.925,11.815,11.865,6607877
IBG,20230512,15.75,15.9,15.75,15.8,4398
IDR,20230512,11.9,11.9,11.8,11.85,409386
IFF,20230512,0.95,0.95,0.91,0.91,14000
INDDT,20230512,7788.4,7828.9,7768.8,7772.5,53754
ISUR,20230512,7.05,7.05,7.05,7.05,595
ITX,20230512,31.49,31.7,31.11,31.49,1782153
IZER,20230512,7.82,7.9,7.82,7.9,3960
KOM,20230512,0.78,0.8,0.78,0.8,14500
LAB,20230512,3,3,3,3,1677
LDA,20230512,0.823,0.841,0.823,0.826,319243
LGT,20230512,7.16,7.16,7.14,7.16,390
LIB,20230512,0.9,0.9,0.9,0.9,2000
LLN,20230512,1.67,1.81,1.66,1.76,48875
LLYC,20230512,10.9,10.9,10.9,10.9,1414
LOG,20230512,23.66,23.74,23.6,23.68,116607
LRE,20230512,4.85,4.85,4.685,4.71,69221
MAKS,20230512,12.1,12.2,12.1,12.2,580
MAP,20230512,1.845,1.868,1.845,1.86,2368893
MCM,20230512,12.28,12.28,12.06,12.28,479
MDF,20230512,0.695,0.704,0.692,0.7,47941
MED,20230512,0.42,0.42,0.42,0.42,4500
MEL,20230512,5.7,5.7,5.33,5.355,3275982
MIO,20230512,5.85,5.85,5.6,5.6,1206
MONI,20230512,0.278,0.278,0.278,0.278,10000
MRL,20230512,7.6,7.6,7.435,7.49,878520
MTB,20230512,1.29,1.29,1.28,1.28,943
MTS,20230512,24.1,24.52,24.1,24.31,169124
MVC,20230512,7.49,7.57,7.44,7.53,42195
NBI,20230512,5,5,4.82,5,805
NEA,20230512,5.6,5.6,5.55,5.55,3498
NHH,20230512,4.195,4.2,4.14,4.18,242987
NTH,20230512,1.755,1.765,1.755,1.765,2120
NTX,20230512,2.6,2.74,2.6,2.74,521
NXT,20230512,0.473,0.48,0.47,0.475,39883
NYE,20230512,0.009,0.009,0.0086,0.0088,6410923
OHL,20230512,0.5085,0.5195,0.506,0.506,684858
OLE,20230512,0.2385,0.243,0.2385,0.242,58847
OPDE,20230512,4,4.08,3.76,3.87,35444
ORY,20230512,2.055,2.09,2.035,2.06,150960
PANG,20230512,2,2.02,2,2.02,860
PAR,20230512,2.76,2.76,2.65,2.66,27725
PHM,20230512,35.8,36.26,35.64,35.74,33429
PRM,20230512,10.4,10.6,10.25,10.45,1511
PRO,20230512,19.3,19.3,19.3,19.5,4
PRS,20230512,0.398,0.4,0.39,0.399,55144
PSG,20230512,1.702,1.702,1.684,1.688,228861
PSI,20230512,6070.97,6075.58,5998.62,6067.33,6067
PVA,20230512,0.365,0.376,0.36,0.375,106109
R4,20230512,10.1,10.1,10.1,10.1,1264
RBT,20230512,1.88,1.88,1.88,1.88,2000
REE,20230512,16.47,16.52,16.41,16.455,524281
REN,20230512,1.305,1.305,1.3,1.3,14970
REP,20230512,12.92,13.275,12.92,13.16,3673848
RIO,20230512,4.2,4.2,4.2,4.1,241
RJF,20230512,2.57,2.57,2.57,2.57,1406
RLIA,20230512,1.02,1.02,1.02,1.02,24150
ROVI,20230512,42.34,42.34,41.7,42.04,76426
SAB,20230512,0.9216,0.9252,0.9094,0.912,11569869
SAI,20230512,0.378,0.408,0.378,0.391,481855
SAN,20230512,3.1555,3.1805,3.139,3.1425,21064547
SCO,20230512,3.6,3.6,3.6,3.62,3
SCYR,20230512,2.88,2.942,2.88,2.91,1354332
SEC,20230512,4.46,4.46,4.46,4.46,1611
SLR,20230512,14.3,14.6,14.03,14.54,562889
SNG,20230512,3.8,3.84,3.76,3.84,1050
SOL,20230512,4.404,4.46,4.318,4.408,218850
SPH,20230512,2.9,2.9,2.78,2.78,3250
SQRL,20230512,2.56,2.56,2.4,2.44,3740
TEF,20230512,3.87,3.929,3.87,3.878,11074299
TLGO,20230512,3.19,3.19,3.12,3.15,49084
TRE,20230512,8.49,8.78,8.24,8.705,666481
TRG,20230512,0.727,0.741,0.71,0.734,591961
TUB,20230512,2.5,2.6,2.475,2.575,230948
UBS,20230512,0.0061,0.0061,0.006,0.0061,15889350
UNI,20230512,0.92,0.929,0.9175,0.9255,5880058
USI,20230512,6.3,6.3,6.3,6.3,1755
VID,20230512,94.7,94.7,91.7,92,9788
VIS,20230512,64.8,65.5,64.7,64.8,32697
VOC,20230512,0.648,0.68,0.642,0.668,147790
VYT,20230512,3.08,3.08,3.08,3.08,1624
YADV,20230512,10.2,10.2,10.2,10.2,250
YARP,20230512,2.84,2.84,2.84,2.84,1800
YATO,20230512,10.7,10.7,10.7,10.7,1388
YFID,20230512,38.6,38.6,38.6,40.6,105
YGCS,20230512,13.3,13.3,13.3,13.3,335
YGGC,20230512,140,140,140,141,40
YGMP,20230512,56,56,56,56,90
YGOP,20230512,15.6,15.6,15.6,15.4,1
YHSP,20230512,5.85,5.85,5.85,5.85,851
YINB7,20230512,0.875,0.875,0.875,0.88,8
YINM,20230512,13.7,13.7,13.7,13.9,100
YLFG,20230512,4.44,4.44,4.44,4.44,995
YMEI,20230512,48,48,48,47.6,1
YMHRE,20230512,3.32,3.32,3.32,3.32,1497
YNUM,20230512,1.98,1.98,1.98,1.98,2740
YORE,20230512,1.07,1.07,1.07,1.07,4000
YOVA,20230512,11,11,11,11,9520
YP3L,20230512,7.8,7.8,7.8,7.8,500
YPARK,20230512,1.55,1.55,1.55,1.55,20700
YPR3,20230512,0.286,0.286,0.286,0.286,13121
YQPQ,20230512,1.06,1.06,1.06,1.06,3849
YQUO,20230512,1.51,1.51,1.51,1.48,3500
YTAN,20230512,12.2,12.2,12.2,12.2,158
YTAR,20230512,61.5,61.5,61.5,62,45
YTRA,20230512,4.94,4.94,4.94,4.9,180
YVBA,20230512,6.35,6.35,6.25,6.25,3592
YVIT,20230512,13.2,13.2,13.2,13.2,2700
YVIV,20230512,1.34,1.34,1.34,1.35,12