A3M,20230524,3.586,3.608,3.566,3.57,187522
ACS,20230524,30.92,30.96,30.67,30.82,472896
ACX,20230524,9.846,9.864,9.732,9.796,400746
ADX,20230524,1.144,1.206,1.14,1.182,218694
ADZ,20230524,5.4,5.4,5.4,5.55,38
AEDAS,20230524,13.6,13.64,13.48,13.5,15000
AENA,20230524,147.1,147.1,144.7,146.45,137875
AGIL,20230524,3.8,3.8,3.7,3.74,1145
AI,20230524,0.0826,0.0834,0.081,0.0828,1086638
AIR,20230524,124.74,125.6,123.3,124,6007
ALB,20230524,45.5,46.6,45.5,45.6,5644
ALC,20230524,3.2,3.2,3.14,3.14,2988
ALM,20230524,8.38,8.445,8.355,8.37,172423
ALNT,20230524,10.55,10.6,10.4,10.6,944
ALQ,20230524,7.75,7.75,7.75,7.75,648
AMP,20230524,0.12,0.122,0.1192,0.1212,1115406
AMS,20230524,65.6,66.24,65.34,66.24,607628
ANA,20230524,165,166.2,163.5,165,67127
ANE,20230524,31.62,32.2,31.4,32.12,322578
APAM,20230524,32.04,32.04,31.7,32.72,208
APG,20230524,19,19,19,19,1850
APPS,20230524,8.72,8.725,8.5,8.655,154721
ARM,20230524,7.8,7.9,7.5,7.8,3135
ART,20230524,3.96,4,3.96,3.96,5772
ATRY,20230524,5,5,4.9,4.98,5551
ATSI,20230524,3.74,3.74,3.74,3.82,73
AZK,20230524,6.62,6.64,6.46,6.46,4966
BAIN,20230524,3,3,3,3,1000
BBVA,20230524,6.39,6.414,6.296,6.34,9709558
BKT,20230524,5.468,5.584,5.454,5.55,3304129
BKY,20230524,0.239,0.241,0.236,0.236,576292
BST,20230524,0.4,0.405,0.39,0.396,48204
CABK,20230524,3.48,3.49,3.429,3.478,6091140
CAF,20230524,29.9,30.35,29.9,30.15,35687
CASH,20230524,0.65,0.65,0.63,0.63,275369
CBAV,20230524,18.95,19.2,18.75,18.75,8635
CCEP,20230524,60,60,58.8,59.1,1463
CEV,20230524,6.6,6.6,6.6,6.6,5000
CIE,20230524,27.94,28.26,27.94,28.12,32191
CITY,20230524,0.221,0.23,0.205,0.228,644650
CLE,20230524,0.118,0.118,0.118,0.118,458
CLNX,20230524,38.02,38.12,37.41,37.74,844692
CLR,20230524,2.82,2.85,2.8,2.85,5020
CMM,20230524,2.24,2.24,2.24,2.24,220
COL,20230524,5.575,5.645,5.525,5.525,1218422
COM,20230524,1.42,1.42,1.415,1.415,1010
DIA,20230524,0.014,0.0141,0.014,0.014,9974963
DOM,20230524,3.975,4,3.895,3.98,91692
EAT,20230524,4.91,4.95,4.86,4.9,13553
EBRO,20230524,16.84,16.9,16.64,16.86,17104
ECR,20230524,3.53,3.53,3.44,3.5,103862
EDR,20230524,5.27,5.3,5.15,5.2,62366
EEP,20230524,0.354,0.354,0.344,0.344,11821
EIDF,20230524,29.18,29.78,28.9,29.76,48269
ELE,20230524,20,20,19.77,19.825,1215685
ELZ,20230524,0.255,0.26,0.252,0.259,67827
ENC,20230524,3.06,3.104,3.052,3.06,723882
END,20230524,1.895,1.9,1.895,1.905,435
ENER,20230524,4.55,4.55,4.47,4.5,11400
ENG,20230524,17.88,17.9,17.66,17.715,629926
ENO,20230524,12.3,12.55,12.3,12.45,34471
ENRS,20230524,4.94,5,4.9,4.94,2726
ETC,20230524,7.15,7.15,7,7.03,7753
FACE,20230524,2.61,2.7,2.61,2.67,13967
FAE,20230524,3.375,3.405,3.37,3.39,313600
FCC,20230524,9.3,9.3,9.16,9.19,16532
FDR,20230524,16.22,16.37,16.1,16.19,301418
FER,20230524,29.22,29.22,28.9,29.14,536684
GAM,20230524,1.48,1.48,1.43,1.44,16125
GAS,20230524,26.46,26.46,26.16,26.4,267329
GCO,20230524,28.35,28.4,28.2,28.3,44647
GEST,20230524,4.22,4.266,4.22,4.244,346843
GIGA,20230524,7.56,7.6,7.56,7.6,1327
GRE,20230524,26.88,26.9,26.06,26.12,44111
GRF,20230524,11.5,11.5,11.1,11.175,1248790
GRF.P,20230524,8.13,8.135,7.94,8.05,137971
GRI,20230524,1.68,1.68,1.68,1.68,1000
GSJ,20230524,3.99,4.01,3.95,3.96,23181
HAN,20230524,0.294,0.294,0.294,0.294,10063
HLZ,20230524,6.3,6.3,6.1,6.26,472
HOME,20230524,8.96,9.12,8.91,9.06,38713
IAG,20230524,1.81,1.817,1.787,1.808,9701398
IBE,20230524,11.565,11.615,11.5,11.6,7944773
IBG,20230524,16,16,15.9,16,1377
IDR,20230524,11.69,11.7,11.44,11.51,573974
IFF,20230524,1.08,1.13,1.08,1.13,2070
INDDT,20230524,7806.1,7806.1,7771.8,7780.2,49169
ISUR,20230524,7.35,7.7,7.1,7.2,3560
ITX,20230524,30.81,30.96,30.53,30.77,2468736
IZER,20230524,7.56,7.74,7.54,7.74,2315
KOM,20230524,0.75,0.75,0.75,0.75,174
LAB,20230524,3,3,3,3,1677
LDA,20230524,0.84,0.859,0.84,0.859,429182
LGT,20230524,8.06,8.2,7.76,7.94,7705
LIB,20230524,0.9,0.9,0.9,0.9,2000
LLN,20230524,1.795,1.82,1.775,1.81,14522
LLYC,20230524,10.9,10.9,10.9,10.9,758
LOG,20230524,23.5,23.64,23.4,23.52,125701
LRE,20230524,5.14,5.14,4.99,5.03,48103
MAKS,20230524,10.9,11,10.9,11,300
MAP,20230524,1.872,1.877,1.846,1.849,3153667
MCM,20230524,12.1,12.32,12.1,12.32,6714
MDF,20230524,0.71,0.71,0.7,0.704,27871
MED,20230524,0.398,0.398,0.398,0.38,100
MEL,20230524,5.9,5.9,5.725,5.81,1237698
MIO,20230524,5.5,5.5,5.5,5.5,539
MONI,20230524,0.278,0.278,0.278,0.278,402
MRL,20230524,7.78,7.79,7.65,7.755,590854
MTB,20230524,1.28,1.28,1.28,1.28,2922
MTS,20230524,24.1,24.11,23.765,24.035,216722
MVC,20230524,6.96,7.15,6.96,7,13424
NBI,20230524,4.96,4.96,4.96,4.98,100
NEA,20230524,5.5,5.5,5.5,5.6,75
NHH,20230524,4.46,4.53,4.46,4.5,289819
NTH,20230524,1.7,1.75,1.69,1.69,8283
NTX,20230524,2.54,2.62,2.54,2.62,5410
NXT,20230524,0.494,0.494,0.486,0.49,43503
NYE,20230524,0.0084,0.0084,0.0076,0.008,9871342
OHL,20230524,0.511,0.511,0.4936,0.4964,1399394
OLE,20230524,0.2495,0.2495,0.243,0.2445,37832
OPDE,20230524,4,4.09,4,4.09,23001
ORY,20230524,2.085,2.09,2.05,2.06,92247
PANG,20230524,2.06,2.06,2.06,2.06,7300
PAR,20230524,2.75,2.75,2.65,2.74,1210
PHM,20230524,36,36.16,35.36,35.54,37431
PRM,20230524,11.25,11.25,11.15,11.2,2302
PRO,20230524,19.6,19.6,19,19.1,1110
PRS,20230524,0.39,0.404,0.39,0.399,65005
PSG,20230524,1.748,1.75,1.704,1.71,227762
PSI,20230524,6016.12,6002.39,5941.95,5960.78,5960
PVA,20230524,0.362,0.366,0.362,0.362,3106
R4,20230524,10.2,10.3,10.2,10.2,354
RBT,20230524,1.83,1.83,1.83,1.88,24
REE,20230524,16,16.03,15.835,15.93,789907
REN,20230524,1.25,1.265,1.25,1.25,12767
REP,20230524,13.36,13.42,13.18,13.385,2572731
RIO,20230524,4.2,4.2,4.2,4.2,6
RJF,20230524,2.61,2.62,2.54,2.62,3819
RLIA,20230524,1.02,1.03,1.02,1.02,24030
ROVI,20230524,42.72,43.48,42.5,43.44,60898
SAB,20230524,0.9616,0.9688,0.9412,0.95,13984807
SAI,20230524,0.298,0.344,0.297,0.326,1884581
SAN,20230524,3.193,3.202,3.128,3.1415,24533674
SCO,20230524,3.7,3.7,3.7,3.7,800
SCYR,20230524,2.984,3.004,2.962,2.972,1496142
SEC,20230524,4.24,4.24,4.24,4.46,196
SLR,20230524,14.32,14.37,13.92,13.985,375524
SNG,20230524,3.87,3.87,3.87,3.87,1990
SOL,20230524,4.51,4.51,4.304,4.33,232539
SPH,20230524,2.98,3.38,2.96,3.14,63524
SQRL,20230524,2.32,2.32,2.3,2.32,145
TEF,20230524,3.99,4.027,3.982,3.996,7938446
TLGO,20230524,3.205,3.235,3.135,3.22,77313
TRE,20230524,8.535,8.7,8.47,8.545,216380
TRG,20230524,0.82,0.836,0.802,0.827,351184
TUB,20230524,2.485,2.54,2.465,2.5,113081
UBS,20230524,0.0062,0.0062,0.006,0.006,14412020
UNI,20230524,0.94,0.945,0.9275,0.932,3695700
USI,20230524,6.25,6.25,6.25,6.25,1000
VID,20230524,91.4,93,89,89.3,18690
VIS,20230524,64.3,64.5,63.2,63.7,35493
VOC,20230524,0.678,0.688,0.672,0.688,22385
VYT,20230524,2.94,2.96,2.94,2.96,1009
YADV,20230524,10.3,10.3,10.3,10.3,260
YARP,20230524,2.92,2.92,2.92,2.92,1715
YATO,20230524,10.8,10.8,10.8,10.8,500
YFID,20230524,38.6,38.6,38.6,40.6,105
YGCS,20230524,13.3,13.3,13.3,13.3,335
YGGC,20230524,140,140,140,141,40
YGMP,20230524,55.5,55.5,55.5,56,91
YGOP,20230524,15.4,15.4,15.4,15.4,4950
YHSP,20230524,5.85,5.85,5.85,5.85,851
YINB7,20230524,0.875,0.875,0.875,0.88,8
YINM,20230524,13.9,13.9,13.9,13.9,150
YISC,20230524,17.1,17.1,17.1,17.1,295
YLFG,20230524,4.44,4.44,4.44,4.44,995
YMEI,20230524,47.4,47.4,47.4,47.4,200
YMHRE,20230524,3.26,3.26,3.26,3.26,1533
YNUM,20230524,1.98,1.98,1.98,1.98,2740
YORE,20230524,1.08,1.08,1.08,1.08,2000
YOVA,20230524,11.1,11.1,11.1,9.65,451
YP3L,20230524,7.8,7.8,7.8,7.8,500
YPARK,20230524,1.55,1.55,1.55,1.55,20700
YPR3,20230524,0.286,0.286,0.286,0.286,13121
YQPQ,20230524,1.06,1.06,1.06,1.06,3849
YQUO,20230524,1.51,1.51,1.51,1.48,3500
YTAN,20230524,12.2,12.2,12.2,12.2,158
YTAR,20230524,61.5,61.5,61.5,62,45
YTRA,20230524,4.94,4.94,4.94,4.88,180
YVBA,20230524,5.75,5.75,5.75,5.75,234
YVIT,20230524,13.2,13.2,13.2,13.2,176
YVIV,20230524,1.34,1.34,1.34,1.35,12