A3M,20230526,3.578,3.578,3.512,3.558,359326
ACS,20230526,31.11,31.22,30.74,31.11,241585
ACX,20230526,9.994,10.125,9.976,10.115,556301
ADX,20230526,1.16,1.196,1.158,1.184,138091
ADZ,20230526,5.5,5.75,5.5,5.55,1626
AEDAS,20230526,13.14,13.42,13.1,13.42,5994
AENA,20230526,146.1,147.15,145.1,146.7,96150
AGIL,20230526,3.74,3.74,3.74,3.74,300
AI,20230526,0.081,0.0832,0.0804,0.0816,822803
AIR,20230526,124.96,128,123.38,125.6,2875
ALB,20230526,45.45,45.6,45.4,45.4,2373
ALC,20230526,3.12,3.18,3.12,3.18,2380
ALM,20230526,8.32,8.39,8.28,8.38,156997
ALNT,20230526,10.5,10.7,10.5,10.6,2238
ALQ,20230526,7.7,7.7,7.7,7.75,45
AMP,20230526,0.1188,0.1206,0.117,0.1206,801255
AMS,20230526,67.06,67.44,66,67.3,678623
ANA,20230526,161.5,161.6,158,160.1,85878
ANE,20230526,31.72,31.72,31.04,31.3,278434
APAM,20230526,31.51,32.35,31.51,31.77,391
APG,20230526,19,19,19,19,1850
APPS,20230526,9,9.06,8.82,9.025,180651
ARM,20230526,7.7,7.9,7.7,7.9,1811
ART,20230526,4,4,4,3.96,30
ATRY,20230526,4.92,4.92,4.85,4.86,3498
ATSI,20230526,3.82,3.82,3.74,3.74,31
AZK,20230526,6.5,6.5,6.42,6.42,2860
BAIN,20230526,3,3,3,3,1000
BBVA,20230526,6.41,6.504,6.296,6.48,8255268
BKT,20230526,5.504,5.536,5.35,5.478,2597209
BKY,20230526,0.238,0.253,0.238,0.249,3461080
BST,20230526,0.397,0.406,0.374,0.378,555561
CABK,20230526,3.52,3.577,3.487,3.564,9134534
CAF,20230526,30.2,30.4,29.95,30.05,37606
CASH,20230526,0.63,0.631,0.625,0.631,305513
CBAV,20230526,19.1,19.15,19.1,19.1,3381
CCEP,20230526,58.1,58.9,58.1,58.9,1177
CEV,20230526,6.75,6.75,6.75,6.6,74
CIE,20230526,28.16,28.3,27.8,28.3,19045
CITY,20230526,0.22,0.224,0.205,0.21,224095
CLE,20230526,0.118,0.118,0.118,0.118,458
CLNX,20230526,37,37.35,36.73,37.22,653669
CLR,20230526,2.77,2.81,2.77,2.77,785
CMM,20230526,2.24,2.24,2.24,2.24,220
COL,20230526,5.47,5.505,5.435,5.435,758000
COM,20230526,1.42,1.42,1.41,1.41,2572
DIA,20230526,0.0142,0.0142,0.0139,0.0139,13222580
DOM,20230526,4.035,4.035,3.965,4.025,140382
EAT,20230526,4.87,5.05,4.81,5.05,2424
EBRO,20230526,16.88,16.88,16.64,16.82,18142
ECR,20230526,3.44,3.47,3.405,3.45,54252
EDR,20230526,5.23,5.23,5,5.2,83483
EEP,20230526,0.354,0.354,0.344,0.344,11821
EIDF,20230526,29.18,29.78,28.9,29.76,48269
ELE,20230526,19.85,20.05,19.65,19.98,812061
ELZ,20230526,0.242,0.242,0.242,0.242,10400
ENC,20230526,3.022,3.048,2.994,3.032,873771
END,20230526,1.92,2.2,1.88,2.09,31333
ENER,20230526,4.48,4.48,4.43,4.43,8062
ENG,20230526,17.5,17.635,17.345,17.57,687799
ENO,20230526,12.35,12.45,12.2,12.25,45831
ENRS,20230526,5,5,4.88,4.94,321
ETC,20230526,7,7,6.65,6.78,3784
FACE,20230526,2.61,2.69,2.61,2.68,2914
FAE,20230526,3.365,3.38,3.33,3.365,312291
FCC,20230526,9.07,9.24,9.02,9.21,30040
FDR,20230526,16.12,16.47,15.98,16.43,249070
FER,20230526,29.19,29.19,28.68,28.97,642908
GAM,20230526,1.42,1.42,1.39,1.42,30266
GAS,20230526,26.3,26.3,25.66,26.08,216405
GCO,20230526,28.3,28.7,28.3,28.7,49540
GEST,20230526,4.25,4.3,4.208,4.3,313946
GIGA,20230526,7.54,7.64,7.48,7.64,1960
GRE,20230526,26,26.08,25.1,25.5,37200
GRF,20230526,11.295,11.455,11.16,11.345,758315
GRF.P,20230526,8,8.135,7.975,8.09,145320
GRI,20230526,1.68,1.68,1.68,1.68,1000
GSJ,20230526,3.93,3.95,3.92,3.93,7152
HAN,20230526,0.294,0.294,0.294,0.294,8700
HLZ,20230526,6.16,6.16,6.16,6.26,430
HOME,20230526,8.82,8.97,8.76,8.93,32373
IAG,20230526,1.82,1.82,1.7825,1.8075,6103209
IBE,20230526,11.37,11.535,11.29,11.49,8143393
IBG,20230526,16.2,16.25,15.95,16.25,306
IDR,20230526,11.45,11.61,11.28,11.58,572401
IFF,20230526,1.13,1.13,1.13,1.13,8000
INDDT,20230526,7750.3,7778.4,7692.5,7767.8,46069
ISUR,20230526,7.1,7.1,7.05,7.1,923
ITX,20230526,30.78,31.28,30.51,31.13,1639229
IZER,20230526,7.68,7.9,7.66,7.9,6421
KOM,20230526,0.8,0.8,0.8,0.8,10000
LAB,20230526,3,3,3,3,1677
LDA,20230526,0.865,0.868,0.851,0.864,497421
LGT,20230526,8.16,8.16,7.68,7.82,1330
LIB,20230526,0.9,0.9,0.9,0.9,2000
LLN,20230526,1.79,1.82,1.76,1.78,4782
LLYC,20230526,10.7,10.7,10.7,10.9,475
LOG,20230526,23.52,23.58,23.36,23.52,114129
LRE,20230526,5.1,5.1,4.95,4.995,63613
MAKS,20230526,11,11,11,10.8,400
MAP,20230526,1.852,1.862,1.834,1.852,2015920
MCM,20230526,12.1,12.48,11.8,12.36,7440
MDF,20230526,0.68,0.703,0.68,0.691,92450
MED,20230526,0.398,0.398,0.398,0.398,500
MEL,20230526,5.86,5.92,5.81,5.915,591337
MIO,20230526,5.5,5.5,5.5,5.5,539
MONI,20230526,0.272,0.282,0.272,0.282,2021
MRL,20230526,7.655,7.665,7.585,7.61,414310
MTB,20230526,1.26,1.26,1.26,1.26,500
MTS,20230526,24.19,24.595,24.11,24.33,184462
MVC,20230526,6.95,6.98,6.95,6.96,9400
NBI,20230526,4.98,5,4.98,5,5220
NEA,20230526,5.45,5.6,5.4,5.6,1400
NHH,20230526,4.505,4.525,4.5,4.5,136311
NTH,20230526,1.68,1.73,1.68,1.73,15113
NTX,20230526,2.76,2.76,2.76,2.76,500
NXT,20230526,0.546,0.548,0.506,0.52,207347
NYE,20230526,0.0078,0.008,0.0076,0.0078,2811702
OHL,20230526,0.5,0.5,0.4854,0.492,1456572
OLE,20230526,0.2475,0.259,0.242,0.258,1001334
OPDE,20230526,4.06,4.06,3.87,3.92,32575
ORY,20230526,2.05,2.075,2.045,2.05,25016
PANG,20230526,2.06,2.06,2.06,2.06,2800
PAR,20230526,2.78,2.78,2.68,2.76,1700
PHM,20230526,34.28,34.46,33.86,34.46,35608
PRM,20230526,11.2,11.4,11.2,11.3,558
PRO,20230526,19.3,19.3,19.3,19.1,2
PRS,20230526,0.379,0.387,0.376,0.379,462565
PSG,20230526,1.7,1.724,1.698,1.72,174375
PSI,20230526,5888.9,5898.3,5847.32,5874.18,5874
PVA,20230526,0.363,0.37,0.363,0.368,13628
R4,20230526,10.2,10.2,10.2,10.2,599
RBT,20230526,1.83,1.83,1.83,1.88,24
REE,20230526,15.755,15.855,15.635,15.795,753518
REN,20230526,1.245,1.27,1.245,1.245,6064
REP,20230526,13.115,13.13,12.92,13.075,1742179
RIO,20230526,4.2,4.2,4.12,4.2,940
RJF,20230526,2.52,2.53,2.5,2.51,528
RLIA,20230526,1.01,1.02,1.01,1.02,24135
ROVI,20230526,43.8,44.6,43.78,44.5,79659
SAB,20230526,0.9644,0.9732,0.935,0.969,14941449
SAI,20230526,0.367,0.386,0.34,0.341,1590442
SAN,20230526,3.1665,3.199,3.0865,3.197,22602653
SCO,20230526,3.7,3.7,3.7,3.7,800
SCYR,20230526,2.952,2.952,2.872,2.904,1156711
SEC,20230526,4.24,4.24,4.24,4.46,196
SLR,20230526,13.96,13.96,13.665,13.7,438371
SNG,20230526,3.88,3.96,3.87,3.96,2825
SOL,20230526,4.26,4.328,4.242,4.29,135763
SPH,20230526,3.06,3.06,2.86,2.98,22551
SQRL,20230526,2.38,2.38,2.28,2.32,19112
TEF,20230526,3.94,3.946,3.895,3.929,7086827
TLGO,20230526,3.19,3.225,3.12,3.19,93034
TRE,20230526,8.64,8.795,8.56,8.755,229399
TRG,20230526,0.805,0.811,0.798,0.8,261237
TUB,20230526,2.585,2.585,2.52,2.555,43472
UBS,20230526,0.006,0.006,0.0056,0.0057,45355010
UNI,20230526,0.944,0.944,0.9195,0.93,3916600
USI,20230526,6.25,6.25,6.25,6.25,1000
VID,20230526,88,89.3,87.2,88.6,19826
VIS,20230526,64,64,63,63.1,36938
VOC,20230526,0.706,0.706,0.68,0.702,9435
VYT,20230526,2.94,2.94,2.94,2.94,821
YADV,20230526,10.3,10.3,10.3,10.3,260
YARP,20230526,2.92,2.92,2.92,2.92,1715
YATO,20230526,10.8,10.8,10.8,10.8,450
YFID,20230526,38.6,38.6,38.6,40.6,105
YGCS,20230526,13.3,13.3,13.3,13.3,335
YGGC,20230526,140,140,140,141,40
YGMP,20230526,55.5,55.5,55.5,56,91
YGOP,20230526,15.6,15.6,15.6,15.6,327
YHSP,20230526,5.85,5.85,5.85,5.85,851
YINB7,20230526,0.875,0.875,0.875,0.88,8
YINM,20230526,13.9,13.9,13.9,13.9,150
YISC,20230526,17.1,17.1,17.1,17.1,295
YLFG,20230526,4.44,4.44,4.44,4.44,995
YMEI,20230526,47.4,47.4,47.4,47.4,200
YMHRE,20230526,3.3,3.3,3.3,3.26,10
YNUM,20230526,1.98,1.98,1.98,1.98,2740
YORE,20230526,1.08,1.08,1.08,1.08,2000
YOVA,20230526,11.1,11.1,11.1,9.65,451
YP3L,20230526,7.8,7.8,7.8,7.8,500
YPARK,20230526,1.55,1.55,1.55,1.55,20700
YPR3,20230526,0.286,0.286,0.286,0.286,13121
YQPQ,20230526,1.06,1.06,1.06,1.06,3849
YQUO,20230526,1.51,1.51,1.51,1.48,3500
YTAN,20230526,12.2,12.2,12.2,12.2,158
YTAR,20230526,61.5,61.5,61.5,62,45
YTRA,20230526,4.92,4.92,4.92,4.92,922
YVBA,20230526,5.75,5.75,5.75,5.75,234
YVIT,20230526,13.2,13.2,13.2,13.2,1723
YVIV,20230526,1.34,1.34,1.34,1.35,12