A3M,20230530,3.534,3.568,3.528,3.542,183852
ACS,20230530,31.35,31.63,31.12,31.27,328259
ACX,20230530,10.115,10.145,9.878,9.916,499581
ADX,20230530,1.194,1.194,1.17,1.17,36302
ADZ,20230530,5.35,5.35,5.35,5.55,210
AEDAS,20230530,13.78,13.96,13.7,13.78,31641
AENA,20230530,147.5,148.25,146.55,147.35,107503
AGIL,20230530,3.8,3.8,3.8,3.8,300
AI,20230530,0.078,0.0828,0.078,0.0788,2217565
AIR,20230530,125.04,125.44,124.16,124.4,1930
ALB,20230530,45.65,46.05,45.5,45.7,6073
ALC,20230530,3.3,3.3,3.3,3.3,2634
ALM,20230530,8.3,8.335,8.145,8.155,176020
ALNT,20230530,10.65,10.65,10.55,10.55,1202
ALQ,20230530,7.7,7.7,7.7,7.75,45
AMP,20230530,0.096,0.096,0.0838,0.0899,23175451
AMS,20230530,67.46,68.64,66.92,67.72,683943
ANA,20230530,161.7,162,158.5,158.5,67289
ANE,20230530,31.62,31.72,31.22,31.3,331424
APAM,20230530,32.26,32.27,32.26,32.27,1794
APG,20230530,19,19,19,19,1850
APPS,20230530,8.85,9.02,8.85,8.9,119426
ARM,20230530,7.6,7.95,7.6,7.95,1412
ART,20230530,3.98,4.04,3.98,4.04,1109
ATRY,20230530,4.98,4.98,4.81,4.89,4124
ATSI,20230530,3.64,3.64,3.64,3.64,724
AZK,20230530,6.42,6.54,6.42,6.42,661
BAIN,20230530,3,3,3,3,1000
BBVA,20230530,6.382,6.492,6.314,6.358,10616285
BKT,20230530,5.5,5.632,5.46,5.47,2108142
BKY,20230530,0.3,0.31,0.271,0.2745,15119136
BST,20230530,0.363,0.436,0.348,0.42,1280280
CABK,20230530,3.551,3.641,3.532,3.536,10074013
CAF,20230530,29.9,29.9,29.5,29.6,25704
CASH,20230530,0.631,0.647,0.631,0.645,98077
CBAV,20230530,18.75,19.35,18.75,18.9,19465
CCEP,20230530,58.4,58.4,57.9,58.2,1117
CEV,20230530,6.5,6.75,6.5,6.75,1040
CIE,20230530,28.5,28.5,28.2,28.28,20905
CITY,20230530,0.193,0.193,0.1745,0.1795,275911
CLE,20230530,0.118,0.118,0.118,0.118,458
CLNX,20230530,37.18,37.82,37.09,37.68,647880
CLR,20230530,2.66,2.67,2.63,2.67,6451
CMM,20230530,2.24,2.24,2.24,2.24,220
COL,20230530,5.5,5.555,5.465,5.5,870448
COM,20230530,1.4,1.42,1.4,1.41,7389
DIA,20230530,0.014,0.014,0.0138,0.014,18149597
DOM,20230530,4.11,4.145,4.06,4.08,120636
EAT,20230530,4.8,5,4.8,5,1170
EBRO,20230530,16.8,16.8,16.54,16.58,15845
ECR,20230530,3.39,3.425,3.38,3.385,53513
EDR,20230530,5.19,5.28,5.17,5.19,42796
EEP,20230530,0.354,0.354,0.344,0.344,11821
EIDF,20230530,29.18,29.78,28.9,29.76,48269
ELE,20230530,20.07,20.43,20.04,20.32,1672820
ELZ,20230530,0.242,0.246,0.239,0.245,41169
ENC,20230530,3.058,3.062,3.028,3.028,418138
END,20230530,1.935,1.935,1.935,1.935,1729
ENER,20230530,4.55,4.55,4.5,4.5,5523
ENG,20230530,17.735,18.13,17.715,18.06,858790
ENO,20230530,11.95,12,11.85,12,34164
ENRS,20230530,5.18,5.18,4.96,4.96,3825
ETC,20230530,6.77,7.07,6.75,6.89,9089
FACE,20230530,2.63,2.63,2.51,2.53,23883
FAE,20230530,3.35,3.355,3.32,3.32,300558
FCC,20230530,9.36,9.36,9.05,9.09,20687
FDR,20230530,16.54,16.95,16.43,16.8,562703
FER,20230530,29.2,29.29,28.99,29.06,598411
GAM,20230530,1.39,1.41,1.38,1.39,22252
GAS,20230530,26.44,26.56,26.18,26.48,237567
GCO,20230530,29.2,29.25,29.1,29.25,47911
GEST,20230530,4.278,4.312,4.258,4.27,251031
GIGA,20230530,7.68,7.7,7.68,7.7,955
GRE,20230530,26.46,26.46,25.86,25.86,29453
GRF,20230530,11.49,11.52,11.265,11.265,888361
GRF.P,20230530,8.01,8.175,8,8,75852
GRI,20230530,1.68,1.68,1.68,1.68,1000
GSJ,20230530,3.97,3.97,3.93,3.93,3891
HAN,20230530,0.286,0.286,0.286,0.286,1824
HLZ,20230530,6.26,6.26,6,6.06,1027
HOME,20230530,8.89,9,8.86,8.93,481481
IAG,20230530,1.805,1.832,1.784,1.812,6597426
IBE,20230530,11.47,11.575,11.46,11.495,7016782
IBG,20230530,16.3,16.3,16.15,16.25,393
IDR,20230530,11.53,11.59,11.47,11.47,379572
IFF,20230530,1.1,1.1,1.1,1.1,2000
INDDT,20230530,7785.4,7826,7771.8,7783.6,50743
ISUR,20230530,7.05,7.1,6.65,7,5483
ITX,20230530,31.31,31.57,31.15,31.45,2250141
IZER,20230530,7.76,7.8,7.7,7.8,3165
KOM,20230530,0.8,0.8,0.8,0.8,8000
LAB,20230530,3,3,3,3,1677
LDA,20230530,0.851,0.873,0.851,0.867,391244
LGT,20230530,7.6,7.8,7.58,7.64,691
LIB,20230530,0.89,0.89,0.89,0.89,678
LLN,20230530,1.78,1.78,1.72,1.75,6208
LLYC,20230530,10.8,10.8,10.8,10.9,150
LOG,20230530,23.52,23.52,23.2,23.22,131505
LRE,20230530,4.885,5,4.885,4.98,83787
MAKS,20230530,10.7,10.9,10,10.5,1877
MAP,20230530,1.86,1.872,1.852,1.856,1560131
MCM,20230530,12.02,12.16,11.88,11.9,5793
MDF,20230530,0.685,0.685,0.668,0.668,139208
MED,20230530,0.4,0.4,0.4,0.4,500
MEL,20230530,5.835,5.99,5.8,5.935,689652
MIO,20230530,5.5,5.5,5.5,5.5,539
MONI,20230530,0.282,0.288,0.282,0.288,76853
MRL,20230530,7.675,7.72,7.64,7.67,416280
MTB,20230530,1.26,1.26,1.26,1.26,2
MTS,20230530,24.16,24.33,23.72,23.72,144802
MVC,20230530,6.95,7.03,6.95,6.98,25966
NBI,20230530,5,5,5,5,3025
NEA,20230530,5.55,5.7,5.35,5.65,4453
NHH,20230530,4.5,4.51,4.5,4.5,198414
NTH,20230530,1.75,1.755,1.75,1.75,3700
NTX,20230530,2.7,2.7,2.7,2.7,3706
NXT,20230530,0.512,0.512,0.51,0.51,17226
NYE,20230530,0.0074,0.0076,0.007,0.007,8374064
OHL,20230530,0.481,0.481,0.4598,0.4598,2421382
OLE,20230530,0.2585,0.2585,0.2505,0.251,351261
OPDE,20230530,3.95,3.95,3.85,3.85,10260
ORY,20230530,2.065,2.07,2.04,2.05,62847
PANG,20230530,2.08,2.08,2.08,2.08,1500
PAR,20230530,2.7,2.8,2.7,2.8,2110
PHM,20230530,33.8,33.9,32.66,32.7,57079
PRM,20230530,11.6,11.6,11.4,11.6,162
PRO,20230530,19.3,19.3,19.3,19.1,262
PRS,20230530,0.38,0.38,0.361,0.377,477030
PSG,20230530,1.708,1.726,1.696,1.696,116442
PSI,20230530,5870.79,5858.22,5788.98,5793.89,5793
PVA,20230530,0.364,0.364,0.363,0.363,20250
R4,20230530,10.1,10.2,10,10.2,216
RBT,20230530,1.83,1.83,1.83,1.88,24
REE,20230530,15.94,16.14,15.915,15.99,858992
REN,20230530,1.24,1.24,1.24,1.24,21201
REP,20230530,13.19,13.215,12.865,12.865,3374370
RIO,20230530,4.28,4.28,4.26,4.3,50
RJF,20230530,2.63,2.63,2.55,2.56,1776
RLIA,20230530,1.02,1.03,1.02,1.03,5504
ROVI,20230530,44.4,44.92,44.22,44.3,81531
SAB,20230530,0.9688,1.0025,0.9574,0.9604,18911926
SAI,20230530,0.33,0.331,0.303,0.308,870970
SAN,20230530,3.14,3.18,3.0955,3.1105,26058084
SCO,20230530,3.7,3.7,3.7,3.7,800
SCYR,20230530,2.908,2.91,2.864,2.876,1452123
SEC,20230530,4.24,4.24,4.24,4.46,197
SLR,20230530,13.9,14,13.26,13.305,766252
SNG,20230530,3.9,3.97,3.9,3.97,11910
SOL,20230530,4.294,4.308,4.21,4.218,134699
SPH,20230530,2.9,2.9,2.72,2.74,9908
SQRL,20230530,2.28,2.32,2.22,2.22,7534
TEF,20230530,3.982,3.988,3.912,3.915,6811907
TLGO,20230530,3.175,3.175,3.125,3.145,34462
TRE,20230530,8.83,8.83,8.665,8.725,136906
TRG,20230530,0.758,0.77,0.72,0.741,719296
TUB,20230530,2.52,2.54,2.48,2.51,93839
UBS,20230530,0.0057,0.0057,0.0055,0.0055,20244880
UNI,20230530,0.9285,0.9375,0.918,0.918,2840014
USI,20230530,6.2,6.2,6.2,6.2,200
VID,20230530,89.3,89.3,88.3,88.6,9461
VIS,20230530,63,63.3,62.4,62.9,23602
VOC,20230530,0.664,0.68,0.66,0.678,33268
VYT,20230530,2.82,2.82,2.82,2.82,668
YADV,20230530,10.3,10.3,10.3,10.3,260
YARP,20230530,2.92,2.92,2.92,2.92,1715
YATO,20230530,10.8,10.8,10.8,10.8,500
YFID,20230530,38.6,38.6,38.6,40.6,105
YGCS,20230530,13.3,13.3,13.3,13.3,335
YGGC,20230530,140,140,140,141,40
YGMP,20230530,55.5,55.5,55.5,56,91
YGOP,20230530,15.6,15.6,15.6,15.6,327
YHSP,20230530,5.85,5.85,5.85,5.85,851
YINB7,20230530,0.875,0.875,0.875,0.88,8
YINM,20230530,13.9,13.9,13.9,13.9,150
YISC,20230530,17.1,17.1,17.1,17.1,295
YLFG,20230530,4.44,4.44,4.44,4.44,995
YMEI,20230530,47.4,47.4,47.4,47.4,200
YMHRE,20230530,3.26,3.26,3.26,3.26,1533
YNUM,20230530,1.98,1.98,1.98,1.98,2740
YORE,20230530,1.08,1.08,1.08,1.08,2000
YOVA,20230530,11.1,11.1,11.1,9.65,451
YP3L,20230530,7.8,7.8,7.8,7.8,500
YPARK,20230530,1.55,1.55,1.55,1.55,20700
YPR3,20230530,0.286,0.286,0.286,0.286,13121
YQPQ,20230530,1.06,1.06,1.06,1.06,3849
YQUO,20230530,1.51,1.51,1.51,1.48,3500
YTAN,20230530,12.1,12.1,12.1,12.2,160
YTAR,20230530,61.5,61.5,61.5,62,45
YTRA,20230530,4.92,4.92,4.92,4.92,922
YVBA,20230530,5.75,5.75,5.75,5.75,234
YVIT,20230530,13.4,13.4,13.3,13.3,8038
YVIV,20230530,1.34,1.34,1.34,1.35,12