A3M,20230517,3.57,3.582,3.536,3.55,163555
ACS,20230517,30.99,31.18,30.85,30.99,322528
ACX,20230517,9.77,9.97,9.724,9.94,340011
ADX,20230517,1.28,1.298,1.23,1.294,361532
ADZ,20230517,5.45,5.45,5.45,5.4,170
AEDAS,20230517,13.68,13.68,13.4,13.58,11099
AENA,20230517,149.75,152.8,148.85,152.5,119827
AGIL,20230517,3.5,3.59,3.42,3.59,4543
AI,20230517,0.0754,0.0804,0.0754,0.0778,2355174
AIR,20230517,126.26,129.6,126.14,128.38,12083
ALB,20230517,45.5,46.7,45.5,45.9,6249
ALC,20230517,3.1,3.1,3.1,3.1,2590
ALM,20230517,8.52,8.56,8.36,8.37,269435
ALNT,20230517,10.4,10.5,10.4,10.5,1254
ALQ,20230517,7.7,7.7,7.7,7.7,651
AMP,20230517,0.1268,0.1272,0.1222,0.1244,2059121
AMS,20230517,66.5,66.78,66.28,66.74,698471
ANA,20230517,167.6,167.6,165.2,165.65,59763
ANE,20230517,31.9,31.92,31.1,31.1,310773
APAM,20230517,31.53,32.49,31.53,32.1,2513
APG,20230517,19,19,19,19,1850
APPS,20230517,8.795,8.875,8.755,8.835,177799
ARM,20230517,8,8,8,8,1801
ART,20230517,3.9,3.9,3.9,3.9,15
ATRY,20230517,5.02,5.02,4.92,5,4919
ATSI,20230517,3.6,3.6,3.6,3.6,1600
AZK,20230517,6.58,6.58,6.44,6.46,1182
BAIN,20230517,3.02,3.02,3.02,3,35
BBVA,20230517,6.25,6.368,6.25,6.368,7951562
BKT,20230517,5.114,5.216,5.09,5.212,2502178
BKY,20230517,0.2365,0.252,0.235,0.252,4427250
BST,20230517,0.45,0.463,0.44,0.445,681929
CABK,20230517,3.317,3.387,3.307,3.384,7424858
CAF,20230517,29.5,30.05,29.5,30.05,35865
CASH,20230517,0.652,0.653,0.638,0.64,301363
CBAV,20230517,19.25,19.3,19.2,19.2,2091
CCEP,20230517,61.4,61.8,60.7,61.5,2178
CEV,20230517,6.65,6.65,6.65,6.75,40
CIE,20230517,27.64,28,27.64,28,30626
CITY,20230517,0.24,0.243,0.218,0.225,646993
CLE,20230517,0.118,0.118,0.118,0.118,458
CLNX,20230517,38.2,38.53,37.88,38.5,1165730
CLR,20230517,2.84,3.05,2.82,3.03,37719
CMM,20230517,2.24,2.24,2.24,2.24,220
COL,20230517,5.59,5.59,5.435,5.505,1142307
COM,20230517,1.41,1.46,1.41,1.43,41758
DIA,20230517,0.0144,0.0144,0.0142,0.0143,5234290
DOM,20230517,3.655,3.775,3.655,3.775,79940
EAT,20230517,5.2,5.2,4.95,5.18,8402
EBRO,20230517,16.84,17.02,16.76,16.84,23383
ECR,20230517,3.45,3.495,3.425,3.475,99379
EDR,20230517,5.17,5.33,5.16,5.27,59743
EEP,20230517,0.35,0.35,0.35,0.35,1000
EIDF,20230517,29.18,29.78,28.9,29.76,48269
ELE,20230517,19.91,19.97,19.78,19.86,620623
ELZ,20230517,0.256,0.265,0.255,0.26,23000
ENC,20230517,3.12,3.138,3.084,3.11,1287204
END,20230517,1.85,1.93,1.85,1.9,33978
ENER,20230517,4.6,4.6,4.51,4.58,3274
ENG,20230517,18.255,18.255,18.095,18.14,314943
ENO,20230517,11.95,12.15,11.75,12.1,27283
ENRS,20230517,4.96,5.04,4.96,4.96,1157
ETC,20230517,6.6,6.85,6.11,6.8,54310
FACE,20230517,2.54,2.65,2.51,2.6,4731
FAE,20230517,3.395,3.4,3.38,3.39,254085
FCC,20230517,9.2,9.42,9.2,9.36,19857
FDR,20230517,16.54,16.74,16.53,16.56,316552
FER,20230517,29.15,29.41,28.91,29.29,629562
GAM,20230517,1.4,1.47,1.4,1.44,26608
GAS,20230517,28.24,28.26,27.6,27.66,220794
GCO,20230517,28.4,28.4,27.65,27.95,16683
GEST,20230517,3.976,4.058,3.96,4.052,265813
GIGA,20230517,7.6,7.64,7.6,7.6,152
GRE,20230517,28,28,26.94,27.02,24951
GRF,20230517,11.195,11.265,10.85,11.005,1441593
GRF.P,20230517,7.965,7.965,7.71,7.815,297497
GRI,20230517,1.72,1.72,1.72,1.7,40
GSJ,20230517,3.84,3.88,3.77,3.79,10881
HAN,20230517,0.284,0.284,0.282,0.282,19720
HLZ,20230517,6.12,6.12,6.12,6.12,280
HOME,20230517,9.14,9.14,8.94,9,18450
IAG,20230517,1.7755,1.838,1.7745,1.8315,16309992
IBE,20230517,11.8,11.8,11.65,11.66,9587046
IBG,20230517,16.1,16.2,15.9,16.1,2816
IDR,20230517,11.84,11.87,11.78,11.84,311777
IFF,20230517,1.03,1.03,1.03,1.03,400
INDDT,20230517,7728,7757.9,7690.8,7737.3,47565
ISUR,20230517,7.1,7.1,7.05,7.1,1852
ITX,20230517,30.91,31.36,30.85,31.28,1711700
IZER,20230517,7.82,7.94,7.68,7.76,8787
KOM,20230517,0.78,0.78,0.78,0.78,16000
LAB,20230517,3,3,3,3,1677
LDA,20230517,0.817,0.817,0.8,0.808,352348
LGT,20230517,7.14,7.2,7.14,7.2,230
LIB,20230517,0.9,0.9,0.9,0.9,1300
LLN,20230517,1.74,1.8,1.74,1.775,2355
LLYC,20230517,10.9,11,10.9,11,1000
LOG,20230517,23.5,23.5,23.18,23.26,136037
LRE,20230517,4.815,4.82,4.73,4.755,36108
MAKS,20230517,11.4,11.4,10.9,10.9,1600
MAP,20230517,1.86,1.878,1.854,1.873,2233369
MCM,20230517,11.94,12.18,11.94,12.18,3574
MDF,20230517,0.702,0.72,0.702,0.72,34161
MED,20230517,0.4,0.4,0.38,0.38,500
MEL,20230517,5.51,5.71,5.48,5.7,1118379
MIO,20230517,5.45,5.45,5.45,5.45,200
MONI,20230517,0.27,0.27,0.27,0.278,16
MRL,20230517,7.625,7.67,7.545,7.645,693566
MTB,20230517,1.28,1.28,1.28,1.28,110
MTS,20230517,23.92,24.6,23.875,24.52,152485
MVC,20230517,7.37,7.37,7.1,7.22,64158
NBI,20230517,4.86,4.86,4.86,4.98,41
NEA,20230517,5.5,5.6,5.5,5.6,1614
NHH,20230517,4.34,4.39,4.3,4.38,226352
NTH,20230517,1.76,1.76,1.72,1.75,270
NTX,20230517,2.8,2.8,2.54,2.68,12317
NXT,20230517,0.502,0.51,0.499,0.5,67278
NYE,20230517,0.008,0.0082,0.0076,0.0078,21731492
OHL,20230517,0.488,0.5015,0.484,0.4988,1465444
OLE,20230517,0.249,0.25,0.248,0.2495,126105
OPDE,20230517,3.96,4.06,3.9,3.93,16132
ORY,20230517,2.065,2.09,2.06,2.06,32120
PANG,20230517,2.06,2.06,2.06,2.06,5010
PAR,20230517,2.76,2.85,2.76,2.8,3250
PHM,20230517,35.04,35.14,34.5,34.88,42006
PRM,20230517,10.65,11.2,10.55,11,4857
PRO,20230517,19.6,19.6,19.6,19.5,25
PRS,20230517,0.395,0.41,0.395,0.399,70526
PSG,20230517,1.68,1.696,1.676,1.686,123924
PSI,20230517,6113.84,6101.54,6049.98,6092.45,6092
PVA,20230517,0.362,0.362,0.362,0.362,2462
R4,20230517,10.1,10.1,10.1,10.2,50
RBT,20230517,1.88,1.88,1.88,1.88,2000
REE,20230517,16.4,16.4,16.22,16.225,663837
REN,20230517,1.275,1.325,1.27,1.28,19109
REP,20230517,12.88,13.29,12.81,13.24,3540041
RIO,20230517,4.2,4.2,4.2,4.2,714
RJF,20230517,2.55,2.62,2.48,2.57,5627
RLIA,20230517,1.02,1.03,1.01,1.02,25254
ROVI,20230517,42.58,42.7,42.36,42.7,69305
SAB,20230517,0.9176,0.941,0.913,0.941,16122625
SAI,20230517,0.36,0.37,0.335,0.346,530752
SAN,20230517,3.11,3.158,3.102,3.158,17768701
SCO,20230517,3.6,3.6,3.6,3.62,3
SCYR,20230517,2.876,2.944,2.86,2.932,1500856
SEC,20230517,4.24,4.24,4.24,4.46,195
SLR,20230517,14.68,14.68,14.47,14.51,223683
SNG,20230517,3.8,3.85,3.8,3.85,5756
SOL,20230517,4.472,4.572,4.472,4.552,129312
SPH,20230517,2.78,2.84,2.66,2.72,2820
SQRL,20230517,2.46,2.46,2.34,2.46,502
TEF,20230517,3.955,3.986,3.934,3.936,7346809
TLGO,20230517,3.11,3.42,3.065,3.355,425974
TRE,20230517,8.34,8.38,8.07,8.36,281219
TRG,20230517,0.754,0.768,0.743,0.76,456420
TUB,20230517,2.525,2.62,2.52,2.615,111983
UBS,20230517,0.0061,0.0062,0.0059,0.006,34105760
UNI,20230517,0.916,0.9345,0.916,0.933,5860671
USI,20230517,6.45,6.45,6.45,6.45,4761
VID,20230517,89.8,90.2,84.4,90,65779
VIS,20230517,65.3,65.6,64.5,64.8,19049
VOC,20230517,0.65,0.65,0.642,0.65,8105
VYT,20230517,2.94,2.94,2.94,2.94,2002
YADV,20230517,10.2,10.2,10.2,10.2,250
YARP,20230517,2.84,2.84,2.84,2.84,1800
YATO,20230517,10.7,10.7,10.7,10.7,1388
YFID,20230517,38.6,38.6,38.6,40.6,105
YGCS,20230517,13.3,13.3,13.3,13.3,335
YGGC,20230517,140,140,140,141,40
YGMP,20230517,56,56,56,56,90
YGOP,20230517,15.6,15.6,15.6,15.4,1
YHSP,20230517,5.85,5.85,5.85,5.85,851
YINB7,20230517,0.875,0.875,0.875,0.88,8
YINM,20230517,13.7,13.7,13.7,13.9,100
YLFG,20230517,4.44,4.44,4.44,4.44,995
YMEI,20230517,48,48,48,47.6,1
YMHRE,20230517,3.28,3.28,3.26,3.26,3012
YNUM,20230517,1.98,1.98,1.98,1.98,2740
YORE,20230517,1.08,1.08,1.08,1.08,2000
YOVA,20230517,11.1,11.1,11.1,9.65,451
YP3L,20230517,7.8,7.8,7.8,7.8,500
YPARK,20230517,1.55,1.55,1.55,1.55,20700
YPR3,20230517,0.286,0.286,0.286,0.286,13121
YQPQ,20230517,1.06,1.06,1.06,1.06,3849
YQUO,20230517,1.51,1.51,1.51,1.48,3500
YTAN,20230517,12.2,12.2,12.2,12.2,158
YTAR,20230517,61.5,61.5,61.5,62,45
YTRA,20230517,4.94,4.94,4.94,4.9,180
YVBA,20230517,5.85,5.85,5.8,5.8,1718
YVIT,20230517,13.3,13.4,13.3,13.4,4510
YVIV,20230517,1.34,1.34,1.34,1.35,12