A3M,20230516,3.632,3.632,3.574,3.584,201900
ACS,20230516,30.79,31.04,30.73,30.94,330807
ACX,20230516,9.864,9.934,9.746,9.78,432444
ADX,20230516,1.31,1.318,1.276,1.282,164083
ADZ,20230516,5.55,5.75,5.4,5.4,2471
AEDAS,20230516,13.5,14.2,13.44,13.5,12772
AENA,20230516,148.35,150.5,148.25,150,125417
AGIL,20230516,3.6,3.6,3.54,3.54,727
AI,20230516,0.081,0.081,0.0768,0.0768,808320
AIR,20230516,123.98,126.6,123.98,126.04,4060
ALB,20230516,46.45,46.5,45.85,46,6795
ALC,20230516,3.16,3.16,3.16,3.16,1614
ALM,20230516,8.625,8.695,8.52,8.545,171786
ALNT,20230516,10.35,10.55,10.2,10.45,8708
ALQ,20230516,7.7,7.7,7.7,7.7,651
AMP,20230516,0.1294,0.1294,0.1244,0.1258,878570
AMS,20230516,66.36,67.88,66.14,66.88,559044
ANA,20230516,167.35,169.75,167.05,167.75,55528
ANE,20230516,32.28,32.72,32.06,32.1,226858
APAM,20230516,33.4,33.4,32.2,32.63,89
APG,20230516,19,19,19,19,1850
APPS,20230516,8.955,8.975,8.835,8.86,160348
ARM,20230516,7.9,8,7.9,8,738
ART,20230516,3.9,3.9,3.9,3.9,15
ATRY,20230516,5.04,5.04,4.96,5.02,4167
ATSI,20230516,3.6,3.6,3.6,3.6,50
AZK,20230516,6.34,6.68,6.34,6.6,6697
BAIN,20230516,3.02,3.02,3.02,3,35
BBVA,20230516,6.316,6.35,6.244,6.3,8067282
BKT,20230516,5.14,5.194,5.12,5.136,1707805
BKY,20230516,0.2315,0.235,0.2295,0.2335,589239
BST,20230516,0.435,0.47,0.435,0.45,613274
CABK,20230516,3.345,3.362,3.329,3.331,4453538
CAF,20230516,29.35,29.75,29.35,29.75,31910
CASH,20230516,0.622,0.65,0.622,0.643,208860
CBAV,20230516,19.45,19.5,18.8,19,4864
CCEP,20230516,60.8,61.1,60.3,61,1634
CEV,20230516,6.65,6.65,6.65,6.75,40
CIE,20230516,27.86,27.92,27.58,27.92,37778
CITY,20230516,0.204,0.222,0.19,0.222,472411
CLE,20230516,0.122,0.122,0.122,0.122,300
CLNX,20230516,38,38.26,37.76,38.21,814557
CLR,20230516,2.77,2.79,2.73,2.78,1379
CMM,20230516,2.24,2.24,2.24,2.24,220
COL,20230516,5.43,5.58,5.43,5.55,1078400
COM,20230516,1.44,1.44,1.41,1.41,2025
DIA,20230516,0.0144,0.0144,0.0142,0.0143,7680959
DOM,20230516,3.67,3.705,3.67,3.685,31145
EAT,20230516,4.74,5.48,4.74,4.995,45739
EBRO,20230516,16.92,17.14,16.88,17.04,27952
ECR,20230516,3.47,3.52,3.465,3.465,97215
EDR,20230516,5.02,5.14,5.02,5.12,100046
EEP,20230516,0.35,0.35,0.35,0.35,1000
EIDF,20230516,29.18,29.78,28.9,29.76,48269
ELE,20230516,20.01,20.19,19.92,19.97,662006
ELZ,20230516,0.269,0.269,0.256,0.265,12670
ENC,20230516,3.226,3.308,3.122,3.138,3503994
END,20230516,2.1,2.1,2.1,2.05,1
ENER,20230516,4.45,4.52,4.45,4.5,2205
ENG,20230516,18.265,18.415,18.265,18.28,359640
ENO,20230516,11.9,11.95,11.75,11.9,4865
ENRS,20230516,4.95,5.08,4.95,5.08,1391
ETC,20230516,7.1,7.1,6.5,6.6,8711
FACE,20230516,2.54,2.62,2.51,2.58,4211
FAE,20230516,3.385,3.395,3.375,3.39,163684
FCC,20230516,9.24,9.36,9.18,9.28,34186
FDR,20230516,16.66,16.79,16.5,16.62,383060
FER,20230516,28.96,29.18,28.8,29.1,758004
GAM,20230516,1.4,1.44,1.4,1.42,1417
GAS,20230516,28.2,28.44,28.14,28.16,212990
GCO,20230516,28,28.2,27.6,27.7,31720
GEST,20230516,3.958,4,3.904,3.976,288838
GIGA,20230516,7.6,7.6,7.6,7.6,120
GRE,20230516,27.9,28.84,27.9,28.34,23625
GRF,20230516,11.345,11.72,11.105,11.195,2138047
GRF.P,20230516,8.03,8.26,7.865,7.97,308077
GRI,20230516,1.72,1.72,1.72,1.7,40
GSJ,20230516,3.81,3.87,3.81,3.81,3902
HAN,20230516,0.278,0.278,0.278,0.278,2500
HLZ,20230516,6.12,6.12,6.12,6.12,299
HOME,20230516,9.03,9.14,8.93,8.98,26807
IAG,20230516,1.771,1.7945,1.75,1.7875,5915099
IBE,20230516,11.88,11.95,11.805,11.845,7721500
IBG,20230516,16.3,16.8,16.15,16.2,19718
IDR,20230516,11.79,11.93,11.78,11.86,625199
IFF,20230516,1.03,1.03,1.03,1.03,400
INDDT,20230516,7740.8,7776.4,7733.2,7744.5,43194
ISUR,20230516,7.15,7.15,7.05,7.05,2991
ITX,20230516,31.16,31.21,30.79,30.92,1896365
IZER,20230516,7.92,7.98,7.76,7.9,2901
KOM,20230516,0.78,0.78,0.78,0.78,5500
LAB,20230516,3,3,3,3,1677
LDA,20230516,0.819,0.82,0.81,0.819,150884
LGT,20230516,7.16,7.2,7.16,7.2,978
LIB,20230516,0.9,0.9,0.9,0.9,1300
LLN,20230516,1.8,1.805,1.715,1.77,11188
LLYC,20230516,10.9,11,10.9,11,1000
LOG,20230516,23.4,23.42,23.18,23.34,141424
LRE,20230516,4.84,4.845,4.785,4.82,43481
MAKS,20230516,11.6,11.6,11.4,11.4,686
MAP,20230516,1.862,1.875,1.855,1.863,1850005
MCM,20230516,11.9,12.18,11.9,12.18,3347
MDF,20230516,0.706,0.72,0.702,0.704,69771
MED,20230516,0.42,0.42,0.42,0.42,300
MEL,20230516,5.46,5.53,5.43,5.485,882538
MIO,20230516,5.5,5.5,5.5,5.5,200
MONI,20230516,0.27,0.27,0.27,0.278,16
MRL,20230516,7.59,7.67,7.59,7.655,764383
MTB,20230516,1.29,1.29,1.28,1.28,943
MTS,20230516,24.18,24.435,23.935,24.08,131403
MVC,20230516,7.67,7.73,7.57,7.63,66809
NBI,20230516,4.86,4.86,4.86,4.98,35
NEA,20230516,5.5,5.65,5.5,5.55,1029
NHH,20230516,4.195,4.36,4.145,4.315,488430
NTH,20230516,1.74,1.75,1.7,1.75,4167
NTX,20230516,2.8,2.8,2.54,2.68,12317
NXT,20230516,0.5,0.532,0.492,0.5,63135
NYE,20230516,0.0082,0.0084,0.008,0.0082,3621287
OHL,20230516,0.492,0.5,0.492,0.4932,1029366
OLE,20230516,0.246,0.25,0.243,0.246,157458
OPDE,20230516,3.835,3.96,3.83,3.96,25875
ORY,20230516,2.11,2.13,2.045,2.075,148991
PANG,20230516,2.06,2.06,2.06,2.06,5010
PAR,20230516,2.85,2.85,2.78,2.84,3227
PHM,20230516,35.5,35.88,34.7,35,46475
PRM,20230516,10.4,10.75,10.4,10.6,5766
PRO,20230516,19.6,19.6,19.6,19.5,25
PRS,20230516,0.39,0.403,0.39,0.396,65682
PSG,20230516,1.674,1.7,1.674,1.688,142319
PSI,20230516,6094.71,6151.55,6097.2,6120.31,6120
PVA,20230516,0.362,0.371,0.362,0.371,2000
R4,20230516,10.2,10.2,10.1,10.2,191
RBT,20230516,1.88,1.88,1.88,1.88,2000
REE,20230516,16.45,16.585,16.44,16.455,524806
REN,20230516,1.265,1.325,1.265,1.315,19490
REP,20230516,13.265,13.43,13.165,13.22,3467745
RIO,20230516,4.2,4.2,4.2,4.2,714
RJF,20230516,2.52,2.57,2.5,2.57,1313
RLIA,20230516,1.02,1.025,1.02,1.02,76728
ROVI,20230516,42.5,42.86,42.24,42.58,81073
SAB,20230516,0.9126,0.9354,0.909,0.924,12167509
SAI,20230516,0.38,0.389,0.36,0.362,339942
SAN,20230516,3.1175,3.174,3.1175,3.1395,17437130
SCO,20230516,3.6,3.6,3.6,3.62,3
SCYR,20230516,2.88,2.894,2.866,2.87,1285872
SEC,20230516,4.24,4.24,4.24,4.46,193
SLR,20230516,14.755,15.045,14.61,14.755,373681
SNG,20230516,3.8,3.84,3.72,3.8,2823
SOL,20230516,4.488,4.6,4.478,4.53,217426
SPH,20230516,2.78,2.84,2.74,2.78,7030
SQRL,20230516,2.46,2.46,2.34,2.46,502
TEF,20230516,3.916,4,3.91,3.962,9171819
TLGO,20230516,3.1,3.12,3.05,3.05,27181
TRE,20230516,8.49,8.58,8.35,8.37,211297
TRG,20230516,0.751,0.778,0.75,0.758,752155
TUB,20230516,2.59,2.595,2.555,2.555,37388
UBS,20230516,0.0061,0.0062,0.006,0.0062,11379180
UNI,20230516,0.92,0.93,0.918,0.9245,4330434
USI,20230516,6.3,6.3,6.3,6.3,3200
VID,20230516,91,91.8,89.8,90.1,12396
VIS,20230516,65.5,65.6,64.5,65.3,28210
VOC,20230516,0.666,0.666,0.638,0.644,26187
VYT,20230516,3.08,3.08,3.08,3.08,1624
YADV,20230516,10.2,10.2,10.2,10.2,250
YARP,20230516,2.84,2.84,2.84,2.84,1800
YATO,20230516,10.7,10.7,10.7,10.7,1388
YFID,20230516,38.6,38.6,38.6,40.6,105
YGCS,20230516,13.3,13.3,13.3,13.3,335
YGGC,20230516,140,140,140,141,40
YGMP,20230516,56,56,56,56,90
YGOP,20230516,15.6,15.6,15.6,15.4,1
YHSP,20230516,5.85,5.85,5.85,5.85,851
YINB7,20230516,0.875,0.875,0.875,0.88,8
YINM,20230516,13.7,13.7,13.7,13.9,100
YLFG,20230516,4.44,4.44,4.44,4.44,995
YMEI,20230516,48,48,48,47.6,1
YMHRE,20230516,3.32,3.32,3.32,3.32,1497
YNUM,20230516,1.98,1.98,1.98,1.98,2740
YORE,20230516,1.07,1.07,1.07,1.07,4000
YOVA,20230516,11.1,11.1,11.1,11.1,451
YP3L,20230516,7.8,7.8,7.8,7.8,500
YPARK,20230516,1.55,1.55,1.55,1.55,20700
YPR3,20230516,0.286,0.286,0.286,0.286,13121
YQPQ,20230516,1.06,1.06,1.06,1.06,3849
YQUO,20230516,1.51,1.51,1.51,1.48,3500
YTAN,20230516,12.2,12.2,12.2,12.2,158
YTAR,20230516,61.5,61.5,61.5,62,45
YTRA,20230516,4.94,4.94,4.94,4.9,180
YVBA,20230516,6,6,5.9,5.9,2523
YVIT,20230516,13.2,13.2,13.2,13.2,2700
YVIV,20230516,1.34,1.34,1.34,1.35,12