A3M,20230525,3.588,3.588,3.542,3.558,202738
ACS,20230525,30.87,30.95,30.7,30.93,352800
ACX,20230525,9.802,10.04,9.774,9.96,552019
ADX,20230525,1.154,1.186,1.154,1.164,69453
ADZ,20230525,5.4,5.4,5.4,5.55,3
AEDAS,20230525,13.48,13.5,13.1,13.12,30925
AENA,20230525,146.55,146.55,143.8,144.6,148974
AGIL,20230525,3.78,3.78,3.78,3.74,150
AI,20230525,0.0828,0.0838,0.0812,0.0812,355493
AIR,20230525,124.46,125.6,123.8,124.46,4062
ALB,20230525,45.65,45.75,45.45,45.45,7986
ALC,20230525,3.14,3.18,3.14,3.18,310
ALM,20230525,8.4,8.4,8.32,8.325,142012
ALNT,20230525,10.5,10.6,10.5,10.6,2164
ALQ,20230525,7.75,7.75,7.75,7.75,648
AMP,20230525,0.1222,0.1222,0.1166,0.1174,2153359
AMS,20230525,66.48,67.12,66.3,66.8,605381
ANA,20230525,165.3,165.3,160.1,160.4,73500
ANE,20230525,32.16,32.36,31.5,31.5,374365
APAM,20230525,31.5,32.12,31.5,31.77,587
APG,20230525,19,19,19,19,1850
APPS,20230525,8.695,9.125,8.65,9,442941
ARM,20230525,7.7,7.8,7.6,7.8,1506
ART,20230525,3.96,4,3.96,3.96,5772
ATRY,20230525,4.97,4.97,4.9,4.9,18864
ATSI,20230525,3.74,3.74,3.74,3.74,1176
AZK,20230525,6.62,6.62,6.42,6.44,3194
BAIN,20230525,3,3,3,3,1000
BBVA,20230525,6.33,6.462,6.286,6.416,13066698
BKT,20230525,5.512,5.558,5.46,5.512,2005935
BKY,20230525,0.237,0.2385,0.235,0.235,205300
BST,20230525,0.4,0.419,0.39,0.39,568431
CABK,20230525,3.518,3.54,3.469,3.507,10064852
CAF,20230525,30.05,30.5,30,30,25002
CASH,20230525,0.63,0.631,0.621,0.629,350189
CBAV,20230525,18.75,19.05,18.6,18.9,4882
CCEP,20230525,59,59.4,58.8,59.1,230
CEV,20230525,6.75,6.75,6.75,6.6,74
CIE,20230525,27.9,28.16,27.9,28.06,45647
CITY,20230525,0.222,0.238,0.201,0.22,1664830
CLE,20230525,0.118,0.118,0.118,0.118,458
CLNX,20230525,37.86,37.96,36.84,37.03,832615
CLR,20230525,2.86,2.86,2.78,2.8,6568
CMM,20230525,2.24,2.24,2.24,2.24,220
COL,20230525,5.53,5.55,5.44,5.445,774563
COM,20230525,1.41,1.42,1.38,1.42,10100
DIA,20230525,0.014,0.0141,0.0138,0.0139,8250736
DOM,20230525,4,4.045,3.95,3.96,104381
EAT,20230525,4.99,4.99,4.87,4.87,562
EBRO,20230525,16.7,16.8,16.64,16.7,23517
ECR,20230525,3.475,3.54,3.445,3.46,85674
EDR,20230525,5.4,5.48,5.04,5.09,171732
EEP,20230525,0.354,0.354,0.344,0.344,11821
EIDF,20230525,29.18,29.78,28.9,29.76,48269
ELE,20230525,19.87,19.985,19.71,19.735,740192
ELZ,20230525,0.252,0.259,0.239,0.246,357136
ENC,20230525,3.09,3.094,3.03,3.03,782854
END,20230525,1.89,1.9,1.89,1.89,1000
ENER,20230525,4.55,4.55,4.47,4.48,4695
ENG,20230525,17.715,17.785,17.43,17.43,936920
ENO,20230525,12.55,12.6,12.25,12.3,13508
ENRS,20230525,4.88,4.88,4.84,4.94,386
ETC,20230525,7.1,7.1,6.95,6.95,5008
FACE,20230525,2.69,2.7,2.6,2.69,3242
FAE,20230525,3.365,3.415,3.365,3.37,489591
FCC,20230525,9.29,9.29,9.06,9.09,20387
FDR,20230525,16.13,16.26,15.96,16.09,286856
FER,20230525,29.14,29.15,28.95,28.99,542697
GAM,20230525,1.42,1.47,1.42,1.43,5342
GAS,20230525,26.44,26.44,25.96,25.96,317488
GCO,20230525,28.3,28.55,28,28.3,51107
GEST,20230525,4.258,4.258,4.182,4.24,175175
GIGA,20230525,7.56,7.6,7.5,7.6,2662
GRE,20230525,26.22,26.68,25.74,25.8,35542
GRF,20230525,11.2,11.43,11.18,11.18,708984
GRF.P,20230525,8.015,8.145,7.95,7.95,190522
GRI,20230525,1.68,1.68,1.68,1.68,1000
GSJ,20230525,3.99,3.99,3.92,3.92,11375
HAN,20230525,0.294,0.294,0.294,0.294,10063
HLZ,20230525,6.26,6.26,6.26,6.26,43
HOME,20230525,9.06,9.06,8.69,8.82,24808
IAG,20230525,1.81,1.837,1.7935,1.8125,8026024
IBE,20230525,11.585,11.615,11.365,11.385,9535297
IBG,20230525,15.8,16.25,15.8,16.25,7151
IDR,20230525,11.51,11.51,11.27,11.39,621130
IFF,20230525,1.13,1.13,1.13,1.13,2170
INDDT,20230525,7785.1,7785.1,7721.9,7721.9,57275
ISUR,20230525,7.1,7.1,7.05,7.1,3172
ITX,20230525,30.72,30.83,30.44,30.8,1737073
IZER,20230525,7.6,7.8,7.44,7.74,5494
KOM,20230525,0.765,0.78,0.765,0.78,7000
LAB,20230525,3,3,3,3,1677
LDA,20230525,0.864,0.865,0.846,0.859,343029
LGT,20230525,8.16,8.16,7.68,7.82,1330
LIB,20230525,0.9,0.9,0.9,0.9,2000
LLN,20230525,1.79,1.83,1.79,1.82,618
LLYC,20230525,10.7,10.7,10.7,10.9,475
LOG,20230525,23.54,23.58,23.26,23.54,131494
LRE,20230525,5.07,5.07,4.92,5,74235
MAKS,20230525,11.2,11.2,10.8,10.8,1180
MAP,20230525,1.85,1.856,1.836,1.842,2990216
MCM,20230525,12.32,12.48,12.3,12.48,17167
MDF,20230525,0.7,0.71,0.677,0.692,127845
MED,20230525,0.398,0.398,0.398,0.398,500
MEL,20230525,5.83,5.86,5.775,5.845,485689
MIO,20230525,5.5,5.5,5.5,5.5,539
MONI,20230525,0.278,0.278,0.278,0.278,402
MRL,20230525,7.755,7.755,7.6,7.615,523392
MTB,20230525,1.25,1.25,1.2,1.2,600
MTS,20230525,24.095,24.22,23.8,23.9,140188
MVC,20230525,7,7.09,6.95,6.96,11778
NBI,20230525,4.96,4.96,4.96,4.98,100
NEA,20230525,5.4,5.55,5.4,5.55,3248
NHH,20230525,4.5,4.51,4.5,4.5,123994
NTH,20230525,1.69,1.695,1.68,1.695,8780
NTX,20230525,2.68,2.68,2.68,2.68,1300
NXT,20230525,0.487,0.53,0.487,0.528,299832
NYE,20230525,0.008,0.008,0.0076,0.0076,4210958
OHL,20230525,0.4996,0.505,0.49,0.49,1986866
OLE,20230525,0.249,0.249,0.2415,0.242,59816
OPDE,20230525,4.07,4.07,3.87,3.9,22645
ORY,20230525,2.08,2.085,2.045,2.05,27588
PANG,20230525,2.06,2.06,2.06,2.06,2800
PAR,20230525,2.7,2.74,2.65,2.74,2200
PHM,20230525,35.16,35.56,34.46,34.46,35385
PRM,20230525,11.1,11.4,11.05,11.3,1712
PRO,20230525,19.3,19.3,19.3,19.1,2
PRS,20230525,0.39,0.399,0.375,0.376,318876
PSG,20230525,1.722,1.728,1.694,1.706,168608
PSI,20230525,5955.97,5957.75,5881.78,5898.2,5898
PVA,20230525,0.368,0.368,0.363,0.363,2806
R4,20230525,10.3,10.3,10,10,642
RBT,20230525,1.83,1.83,1.83,1.88,24
REE,20230525,15.96,16.02,15.7,15.7,1223190
REN,20230525,1.25,1.27,1.24,1.27,3734
REP,20230525,13.385,13.385,13.01,13.01,2839820
RIO,20230525,4.2,4.2,4.2,4.2,485
RJF,20230525,2.61,2.65,2.49,2.52,3253
RLIA,20230525,1.02,1.02,1.02,1.02,2029
ROVI,20230525,43.4,44.54,43.4,43.78,128245
SAB,20230525,0.95,0.9714,0.9302,0.9642,18447335
SAI,20230525,0.33,0.36,0.306,0.36,1417092
SAN,20230525,3.132,3.1705,3.0865,3.155,28669978
SCO,20230525,3.7,3.7,3.7,3.7,800
SCYR,20230525,2.98,2.98,2.894,2.93,1871611
SEC,20230525,4.24,4.24,4.24,4.46,197
SLR,20230525,14.075,14.155,13.83,13.83,339394
SNG,20230525,3.84,3.91,3.84,3.91,1674
SOL,20230525,4.396,4.408,4.3,4.318,124414
SPH,20230525,3.22,3.4,3,3,42314
SQRL,20230525,2.3,2.38,2.3,2.38,3546
TEF,20230525,4.001,4.011,3.914,3.929,8214347
TLGO,20230525,3.19,3.215,3.165,3.165,28985
TRE,20230525,8.64,8.64,8.485,8.56,164088
TRG,20230525,0.83,0.834,0.807,0.809,460129
TUB,20230525,2.54,2.57,2.515,2.535,110499
UBS,20230525,0.006,0.0061,0.0059,0.006,17348220
UNI,20230525,0.928,0.9395,0.917,0.935,5477277
USI,20230525,6.25,6.25,6.25,6.25,1000
VID,20230525,92.4,92.5,88,88,26250
VIS,20230525,63.8,63.8,62.4,63.7,28244
VOC,20230525,0.674,0.71,0.67,0.71,36787
VYT,20230525,2.94,2.96,2.94,2.96,1009
YADV,20230525,10.3,10.3,10.3,10.3,260
YARP,20230525,2.92,2.92,2.92,2.92,1715
YATO,20230525,10.8,10.8,10.8,10.8,450
YFID,20230525,38.6,38.6,38.6,40.6,105
YGCS,20230525,13.3,13.3,13.3,13.3,335
YGGC,20230525,140,140,140,141,40
YGMP,20230525,55.5,55.5,55.5,56,91
YGOP,20230525,15.6,15.8,15.6,15.8,650
YHSP,20230525,5.85,5.85,5.85,5.85,851
YINB7,20230525,0.875,0.875,0.875,0.88,8
YINM,20230525,13.9,13.9,13.9,13.9,150
YISC,20230525,17.1,17.1,17.1,17.1,295
YLFG,20230525,4.44,4.44,4.44,4.44,995
YMEI,20230525,47.4,47.4,47.4,47.4,200
YMHRE,20230525,3.3,3.3,3.3,3.26,10
YNUM,20230525,1.98,1.98,1.98,1.98,2740
YORE,20230525,1.08,1.08,1.08,1.08,2000
YOVA,20230525,11.1,11.1,11.1,9.65,451
YP3L,20230525,7.8,7.8,7.8,7.8,500
YPARK,20230525,1.55,1.55,1.55,1.55,20700
YPR3,20230525,0.286,0.286,0.286,0.286,13121
YQPQ,20230525,1.06,1.06,1.06,1.06,3849
YQUO,20230525,1.51,1.51,1.51,1.48,3500
YTAN,20230525,12.2,12.2,12.2,12.2,158
YTAR,20230525,61.5,61.5,61.5,62,45
YTRA,20230525,4.94,4.94,4.94,4.88,180
YVBA,20230525,5.75,5.75,5.75,5.75,234
YVIT,20230525,13.2,13.2,13.2,13.2,5572
YVIV,20230525,1.34,1.34,1.34,1.35,12