A3M,20230529,3.576,3.6,3.5,3.534,350257
ACS,20230529,31.34,31.41,31.13,31.18,147686
ACX,20230529,10.155,10.23,10.115,10.115,357984
ADX,20230529,1.194,1.194,1.176,1.186,76722
ADZ,20230529,5.4,5.4,5.4,5.55,232
AEDAS,20230529,13.3,13.7,13.3,13.62,8532
AENA,20230529,147.75,147.75,146.3,146.95,36966
AGIL,20230529,3.74,3.8,3.65,3.8,1400
AI,20230529,0.0816,0.0826,0.076,0.08,2299603
AIR,20230529,123.62,126.34,123.62,125.38,2106
ALB,20230529,45.4,45.8,45.4,45.55,971
ALC,20230529,3.22,3.28,3.22,3.28,4631
ALM,20230529,8.42,8.42,8.26,8.29,143099
ALNT,20230529,10.5,10.8,10.5,10.8,1009
ALQ,20230529,7.7,7.7,7.7,7.75,45
AMP,20230529,0.121,0.1242,0.095,0.0966,22177892
AMS,20230529,67.5,67.7,66.96,67.38,220218
ANA,20230529,160.95,162.1,160.45,161.3,30756
ANE,20230529,31.3,31.84,30.86,31.62,141595
APAM,20230529,30.97,33.28,30.97,33.17,948
APG,20230529,19,19,19,19,1850
APPS,20230529,9.05,9.055,8.965,9,78948
ARM,20230529,7.85,7.9,7.85,7.9,1127
ART,20230529,3.98,3.98,3.98,3.96,38
ATRY,20230529,5.02,5.02,4.81,4.81,947
ATSI,20230529,3.74,3.74,3.74,3.74,1000
AZK,20230529,6.6,6.6,6.4,6.56,2066
BAIN,20230529,3,3,3,3,1000
BBVA,20230529,6.55,6.55,6.36,6.4,5253842
BKT,20230529,5.57,5.654,5.458,5.512,1702370
BKY,20230529,0.255,0.317,0.254,0.3035,29021366
BST,20230529,0.392,0.392,0.35,0.365,737082
CABK,20230529,3.6,3.62,3.511,3.566,5626897
CAF,20230529,30.4,30.5,29.65,29.85,24430
CASH,20230529,0.63,0.65,0.63,0.642,145502
CBAV,20230529,19.1,19.4,18.9,18.95,11306
CCEP,20230529,58.3,59.8,58.3,58.9,250
CEV,20230529,6,6,6,6,868
CIE,20230529,28.3,28.48,28.18,28.42,22607
CITY,20230529,0.202,0.215,0.179,0.1885,566305
CLE,20230529,0.118,0.118,0.118,0.118,458
CLNX,20230529,37.3,37.64,36.97,37.11,307602
CLR,20230529,2.8,2.8,2.6,2.67,40016
CMM,20230529,2.24,2.24,2.24,2.24,220
COL,20230529,5.5,5.52,5.45,5.465,534587
COM,20230529,1.4,1.43,1.4,1.43,7512
DIA,20230529,0.0142,0.0142,0.0139,0.0139,6262670
DOM,20230529,4.035,4.195,4.025,4.08,216963
EAT,20230529,4.85,5.02,4.84,5.02,4338
EBRO,20230529,16.94,16.94,16.66,16.8,5604
ECR,20230529,3.45,3.45,3.37,3.435,69908
EDR,20230529,5.27,5.27,5.18,5.27,29827
EEP,20230529,0.354,0.354,0.344,0.344,11821
EIDF,20230529,29.18,29.78,28.9,29.76,48269
ELE,20230529,20.16,20.22,19.78,20.02,549895
ELZ,20230529,0.243,0.253,0.238,0.244,104321
ENC,20230529,3.05,3.07,3.032,3.05,449492
END,20230529,2.14,2.14,1.95,1.95,8300
ENER,20230529,4.45,4.5,4.4,4.45,12753
ENG,20230529,17.69,17.75,17.6,17.72,260845
ENO,20230529,12.25,12.25,11.95,12,26030
ENRS,20230529,5.18,5.18,4.96,4.96,3825
ETC,20230529,6.78,6.78,6.42,6.6,7993
FACE,20230529,2.6,2.63,2.59,2.63,7755
FAE,20230529,3.39,3.395,3.36,3.37,196662
FCC,20230529,9.14,9.26,9.14,9.24,11749
FDR,20230529,16.52,16.6,16.37,16.47,204628
FER,20230529,29.18,29.2,29.02,29.12,246165
GAM,20230529,1.42,1.42,1.39,1.42,30266
GAS,20230529,26.42,26.52,26.18,26.32,181891
GCO,20230529,28.95,29.15,28.7,29.15,17754
GEST,20230529,4.34,4.34,4.15,4.284,417473
GIGA,20230529,7.64,7.64,7.64,7.64,60
GRE,20230529,25.44,25.96,25.36,25.96,14749
GRF,20230529,11.44,11.715,11.44,11.505,729603
GRF.P,20230529,8.21,8.3,8.09,8.09,76511
GRI,20230529,1.68,1.68,1.68,1.68,1000
GSJ,20230529,3.94,3.98,3.94,3.97,2666
HAN,20230529,0.294,0.294,0.294,0.294,8700
HLZ,20230529,6.26,6.26,6.16,6.26,178
HOME,20230529,9,9,8.89,8.91,10706
IAG,20230529,1.8195,1.82,1.794,1.7975,2297912
IBE,20230529,11.58,11.61,11.44,11.46,4360519
IBG,20230529,16.25,16.25,16.25,16.25,20
IDR,20230529,11.61,11.69,11.49,11.54,295385
IFF,20230529,1.13,1.13,1.13,1.13,8000
INDDT,20230529,7823.6,7834.6,7754.5,7777.7,28700
ISUR,20230529,7.05,7.05,7.05,7.1,80
ITX,20230529,31.3,31.36,31.04,31.24,965469
IZER,20230529,7.76,7.9,7.72,7.9,5861
KOM,20230529,0.8,0.8,0.8,0.8,10000
LAB,20230529,3,3,3,3,1677
LDA,20230529,0.86,0.868,0.85,0.858,107936
LGT,20230529,7.7,7.88,7.7,7.82,35
LIB,20230529,0.9,0.9,0.9,0.9,2000
LLN,20230529,1.75,1.79,1.745,1.77,8624
LLYC,20230529,10.9,10.9,10.7,10.9,875
LOG,20230529,23.68,23.82,23.42,23.48,110518
LRE,20230529,4.955,4.99,4.87,4.925,32970
MAKS,20230529,10.8,10.8,10.7,10.8,320
MAP,20230529,1.867,1.872,1.854,1.867,1044303
MCM,20230529,12.5,12.5,11.72,12.1,6489
MDF,20230529,0.692,0.692,0.65,0.673,144975
MED,20230529,0.4,0.4,0.4,0.4,500
MEL,20230529,5.95,5.96,5.815,5.83,431064
MIO,20230529,5.5,5.5,5.5,5.5,539
MONI,20230529,0.276,0.276,0.276,0.282,15
MRL,20230529,7.69,7.71,7.605,7.645,315090
MTB,20230529,1.26,1.26,1.26,1.26,2
MTS,20230529,24.45,24.45,24.135,24.155,90295
MVC,20230529,6.96,7.02,6.94,6.96,16990
NBI,20230529,5,5,4.98,5,5890
NEA,20230529,5.55,5.55,5.45,5.45,573
NHH,20230529,4.505,4.51,4.5,4.5,199613
NTH,20230529,1.7,1.74,1.7,1.74,6283
NTX,20230529,2.7,2.7,2.7,2.7,3706
NXT,20230529,0.518,0.52,0.5,0.514,35933
NYE,20230529,0.0076,0.0078,0.0074,0.0076,7238871
OHL,20230529,0.498,0.5015,0.477,0.481,1676874
OLE,20230529,0.26,0.26,0.2485,0.2585,813467
OPDE,20230529,4,4,3.85,3.9,17690
ORY,20230529,2.045,2.075,2.04,2.045,59532
PANG,20230529,2.08,2.08,2.08,2.08,1330
PAR,20230529,2.78,2.78,2.68,2.76,1700
PHM,20230529,34.6,35.06,33.76,33.88,21648
PRM,20230529,11.5,11.6,10.75,11.6,4816
PRO,20230529,19.3,19.3,19.3,19.1,262
PRS,20230529,0.38,0.385,0.375,0.375,310605
PSG,20230529,1.736,1.736,1.704,1.716,60842
PSI,20230529,5866.17,5887.05,5852.63,5866.76,5866
PVA,20230529,0.37,0.37,0.363,0.363,2188
R4,20230529,10.2,10.2,10.1,10.2,919
RBT,20230529,1.83,1.83,1.83,1.88,24
REE,20230529,15.89,16.005,15.83,15.88,434759
REN,20230529,1.245,1.25,1.24,1.24,16136
REP,20230529,13.16,13.255,13.115,13.165,1387127
RIO,20230529,4.02,4.3,4.02,4.3,3097
RJF,20230529,2.59,2.6,2.53,2.53,2564
RLIA,20230529,1.01,1.02,1.01,1.02,22565
ROVI,20230529,44.72,44.98,44.4,44.54,61733
SAB,20230529,0.98,0.985,0.952,0.967,8576637
SAI,20230529,0.364,0.379,0.33,0.331,1246192
SAN,20230529,3.235,3.237,3.123,3.1425,13674208
SCO,20230529,3.7,3.7,3.7,3.7,800
SCYR,20230529,2.93,2.974,2.896,2.904,905125
SEC,20230529,4.24,4.24,4.24,4.46,198
SLR,20230529,13.865,13.98,13.79,13.89,135234
SNG,20230529,3.9,3.97,3.9,3.97,11910
SOL,20230529,4.342,4.35,4.244,4.294,72895
SPH,20230529,2.92,2.94,2.76,2.92,6360
SQRL,20230529,2.32,2.32,2.28,2.32,275
TEF,20230529,3.966,3.994,3.954,3.973,4750999
TLGO,20230529,3.21,3.21,3.145,3.155,55833
TRE,20230529,8.74,8.8,8.64,8.79,101472
TRG,20230529,0.805,0.825,0.736,0.753,2504828
TUB,20230529,2.6,2.6,2.5,2.52,62489
UBS,20230529,0.0058,0.0058,0.0056,0.0056,29358070
UNI,20230529,0.941,0.947,0.918,0.9265,2874392
USI,20230529,6.25,6.25,6.25,6.25,2585
VID,20230529,89,89.3,88.5,89.2,7533
VIS,20230529,63,63.4,63,63.4,14347
VOC,20230529,0.71,0.734,0.662,0.676,95361
VYT,20230529,2.94,2.94,2.94,2.94,349
YADV,20230529,10.3,10.3,10.3,10.3,260
YARP,20230529,2.92,2.92,2.92,2.92,1715
YATO,20230529,10.8,10.8,10.8,10.8,450
YFID,20230529,38.6,38.6,38.6,40.6,105
YGCS,20230529,13.3,13.3,13.3,13.3,335
YGGC,20230529,140,140,140,141,40
YGMP,20230529,55.5,55.5,55.5,56,91
YGOP,20230529,15.6,15.6,15.6,15.6,327
YHSP,20230529,5.85,5.85,5.85,5.85,851
YINB7,20230529,0.875,0.875,0.875,0.88,8
YINM,20230529,13.9,13.9,13.9,13.9,150
YISC,20230529,17.1,17.1,17.1,17.1,295
YLFG,20230529,4.44,4.44,4.44,4.44,995
YMEI,20230529,47.4,47.4,47.4,47.4,200
YMHRE,20230529,3.3,3.3,3.3,3.26,10
YNUM,20230529,1.98,1.98,1.98,1.98,2740
YORE,20230529,1.08,1.08,1.08,1.08,2000
YOVA,20230529,11.1,11.1,11.1,9.65,451
YP3L,20230529,7.8,7.8,7.8,7.8,500
YPARK,20230529,1.55,1.55,1.55,1.55,20700
YPR3,20230529,0.286,0.286,0.286,0.286,13121
YQPQ,20230529,1.06,1.06,1.06,1.06,3849
YQUO,20230529,1.51,1.51,1.51,1.48,3500
YTAN,20230529,12.2,12.2,12.2,12.2,158
YTAR,20230529,61.5,61.5,61.5,62,45
YTRA,20230529,4.92,4.92,4.92,4.92,922
YVBA,20230529,5.75,5.75,5.75,5.75,234
YVIT,20230529,13.2,13.2,13.2,13.2,5351
YVIV,20230529,1.34,1.34,1.34,1.35,12