A3M,20230531,3.55,3.566,3.51,3.51,215269
ACS,20230531,31.07,31.41,30.87,31.12,3491659
ACX,20230531,9.848,9.848,9.502,9.54,1517693
ADX,20230531,1.17,1.196,1.15,1.196,415079
ADZ,20230531,5.55,5.7,5.3,5.7,2084
AEDAS,20230531,13.98,14,13.38,13.44,36089
AENA,20230531,146.1,148.35,145.3,146.2,322257
AGIL,20230531,3.84,3.84,3.8,3.84,675
AI,20230531,0.0782,0.0818,0.077,0.079,603827
AIR,20230531,124,124.86,122.36,122.36,5302
ALB,20230531,45.7,45.95,45.3,45.5,5951
ALC,20230531,3.3,3.34,3.3,3.34,4128
ALM,20230531,8.125,8.265,8.105,8.225,200390
ALNT,20230531,10.7,10.7,10.45,10.5,1100
ALQ,20230531,7.8,7.8,7.8,7.8,13584
AMP,20230531,0.0904,0.101,0.087,0.0976,17446740
AMS,20230531,67.14,68.64,66.62,66.9,5764820
ANA,20230531,158.3,158.5,149.55,151.3,231221
ANE,20230531,31.4,31.44,30.54,31.12,2550984
APAM,20230531,31.95,31.95,30.95,31.09,1074
APG,20230531,19,19,19,19,1850
APPS,20230531,8.9,9.065,8.835,8.96,272233
ARM,20230531,7.6,7.6,7.6,7.95,111
ART,20230531,3.98,4.02,3.98,4.02,1631
ATRY,20230531,4.99,4.99,4.85,4.86,13054
ATSI,20230531,3.6,3.6,3.6,3.6,3895
AZK,20230531,6.6,6.6,6.42,6.5,2865
BAIN,20230531,3,3,3,3,1000
BBVA,20230531,6.3,6.36,6.058,6.12,83953672
BKT,20230531,5.46,5.55,5.34,5.342,3012583
BKY,20230531,0.272,0.292,0.2605,0.266,8963933
BST,20230531,0.42,0.46,0.38,0.38,2045707
CABK,20230531,3.5,3.549,3.423,3.427,45209253
CAF,20230531,29.3,29.75,28.95,29.75,104712
CASH,20230531,0.64,0.642,0.632,0.633,456800
CBAV,20230531,18.6,18.6,18.3,18.3,34904
CCEP,20230531,58.1,58.1,57.1,58.2,372
CEV,20230531,6.75,6.75,6.75,6.75,4
CIE,20230531,28,28.1,26.6,26.74,240309
CITY,20230531,0.181,0.188,0.176,0.177,101627
CLE,20230531,0.118,0.118,0.118,0.118,458
CLNX,20230531,37.07,38.3,37.05,37.91,2446606
CLR,20230531,2.68,2.77,2.68,2.74,12179
CMM,20230531,2.24,2.24,2.24,2.24,220
COL,20230531,5.405,5.5,5.37,5.475,1661155
COM,20230531,1.41,1.43,1.41,1.42,4347
DIA,20230531,0.0138,0.014,0.0138,0.0138,14529675
DOM,20230531,4.11,4.125,4.05,4.065,554532
EAT,20230531,4.82,5.03,4.82,4.975,6535
EBRO,20230531,16.72,16.76,16.36,16.62,29908
ECR,20230531,3.365,3.365,3.26,3.295,144005
EDR,20230531,5.15,5.23,5.13,5.19,537043
EEP,20230531,0.354,0.354,0.344,0.344,11821
EIDF,20230531,29.18,29.78,28.9,29.76,48269
ELE,20230531,20.2,20.49,20.18,20.23,2571948
ELZ,20230531,0.239,0.243,0.239,0.243,22867
ENC,20230531,3.008,3.014,2.88,2.89,1866423
END,20230531,1.93,1.97,1.855,1.855,9595
ENER,20230531,4.5,4.5,4.45,4.49,2157
ENG,20230531,17.98,18.165,17.855,17.855,1478173
ENO,20230531,11.95,11.95,11.75,11.8,18324
ENRS,20230531,4.88,4.88,4.88,4.88,738
ETC,20230531,6.62,7,6.4,6.5,19394
FACE,20230531,2.5,2.55,2.45,2.45,10196
FAE,20230531,3.315,3.33,3.29,3.305,585963
FCC,20230531,9.16,9.16,9,9,17624
FDR,20230531,16.6,16.72,16.41,16.53,563030
FER,20230531,28.9,29.16,28.74,28.95,2915506
GAM,20230531,1.42,1.42,1.38,1.42,15365
GAS,20230531,26.28,26.62,26.06,26.62,1911983
GCO,20230531,29.3,29.3,28.85,29,94556
GEST,20230531,4.23,4.23,4.088,4.1,294578
GIGA,20230531,7.72,7.84,7.62,7.74,3586
GRE,20230531,25.9,25.9,23.62,24.56,187183
GRF,20230531,11.18,11.295,10.795,10.845,2687533
GRF.P,20230531,7.95,7.97,7.675,7.69,79902
GRI,20230531,1.68,1.68,1.68,1.68,1000
GSJ,20230531,3.93,3.96,3.9,3.92,23463
HAN,20230531,0.276,0.276,0.276,0.276,7300
HLZ,20230531,6,6,5.96,5.98,4416
HOME,20230531,9.18,9.18,8.82,8.96,68792
IAG,20230531,1.801,1.838,1.786,1.7965,7065486
IBE,20230531,11.44,11.59,11.375,11.4,35782103
IBG,20230531,16.2,16.2,16.15,16.25,261
IDR,20230531,11.45,11.56,11.4,11.47,1007788
IFF,20230531,1.08,1.08,1.08,1.08,11000
INDDT,20230531,7755.9,7783.2,7689.9,7696.7,256498
ISUR,20230531,7.05,7.5,6.9,7,26554
ITX,20230531,31.12,31.54,31.07,31.29,10232380
IZER,20230531,7.72,7.98,7.68,7.96,8348
KOM,20230531,0.8,0.8,0.8,0.8,7000
LAB,20230531,3,3,3,3,1677
LDA,20230531,0.858,0.885,0.858,0.885,1435077
LGT,20230531,7.74,8.2,7.74,7.9,3831
LIB,20230531,0.89,0.89,0.89,0.89,215
LLN,20230531,1.72,1.75,1.7,1.71,28712
LLYC,20230531,10.8,10.8,10.8,10.9,150
LOG,20230531,23.14,23.32,23.02,23.26,395949
LRE,20230531,4.98,5.04,4.91,4.91,165224
MAKS,20230531,10.7,10.7,10.7,10.5,52
MAP,20230531,1.85,1.87,1.836,1.838,3221617
MCM,20230531,12.04,12.04,11.62,11.62,11564
MDF,20230531,0.668,0.677,0.656,0.669,179269
MED,20230531,0.4,0.4,0.4,0.4,500
MEL,20230531,5.85,6.07,5.85,5.93,1158078
MIO,20230531,5.5,5.5,5.5,5.5,539
MONI,20230531,0.292,0.294,0.292,0.294,40422
MRL,20230531,7.65,7.72,7.605,7.69,1175125
MTB,20230531,1.17,1.25,1.17,1.25,1510
MTS,20230531,23.55,23.705,23.12,23.22,250328
MVC,20230531,7.04,7.04,6.8,6.81,25718
NBI,20230531,5,5,5,5,200
NEA,20230531,5.55,5.6,5.5,5.5,2718
NHH,20230531,4.5,4.51,4.5,4.5,133880
NTH,20230531,1.74,1.74,1.735,1.74,2367
NTX,20230531,2.8,2.8,2.8,2.8,893
NXT,20230531,0.504,0.51,0.5,0.51,12000
NYE,20230531,0.007,0.0072,0.0066,0.007,7544930
OHL,20230531,0.456,0.4638,0.446,0.449,2620089
OLE,20230531,0.2555,0.2555,0.245,0.252,773306
OPDE,20230531,4.05,4.05,3.955,3.98,157185
ORY,20230531,2.045,2.07,2.04,2.045,104823
PANG,20230531,2.1,2.1,2.1,2.1,500
PAR,20230531,2.7,2.8,2.7,2.8,2110
PHM,20230531,32.7,33.04,32.02,32.44,66559
PRM,20230531,11.55,11.55,11.15,11.6,406
PRO,20230531,19.3,19.3,19.3,19.1,21
PRS,20230531,0.362,0.387,0.362,0.387,167639
PSG,20230531,1.728,1.728,1.666,1.67,340391
PSI,20230531,5793.76,5793.48,5726.81,5732.35,5732
PVA,20230531,0.363,0.37,0.362,0.363,46249
R4,20230531,10.1,10.1,10.1,10.2,10
RBT,20230531,1.83,1.83,1.83,1.88,24
REE,20230531,15.9,16.005,15.79,15.845,3051650
REN,20230531,1.25,1.25,1.21,1.22,40806
REP,20230531,12.82,12.925,12.57,12.69,9768489
RIO,20230531,4.28,4.28,4.26,4.3,50
RJF,20230531,2.54,2.58,2.54,2.55,527
RLIA,20230531,1.02,1.025,1.02,1.02,27418
ROVI,20230531,43.8,43.8,40.32,41.32,609354
SAB,20230531,0.9538,0.9682,0.918,0.924,27445612
SAI,20230531,0.315,0.338,0.308,0.312,558160
SAN,20230531,3.08,3.14,3.0405,3.045,69180578
SCO,20230531,3.7,3.7,3.7,3.7,800
SCYR,20230531,2.854,2.858,2.798,2.8,2385487
SEC,20230531,4.24,4.24,4.24,4.46,197
SLR,20230531,13.23,13.24,12.64,12.695,1079834
SNG,20230531,3.94,3.96,3.94,3.96,11440
SOL,20230531,4.2,4.26,4.122,4.132,169225
SPH,20230531,2.78,2.8,2.74,2.74,6733
SQRL,20230531,2.24,2.24,2.24,2.22,350
TEF,20230531,3.91,3.98,3.908,3.97,53083209
TLGO,20230531,3.18,3.18,3.105,3.105,189571
TRE,20230531,8.63,8.63,8.225,8.295,317346
TRG,20230531,0.755,0.755,0.725,0.729,567221
TUB,20230531,2.515,2.54,2.5,2.5,185486
UBS,20230531,0.0055,0.0056,0.0051,0.0053,32122860
UNI,20230531,0.913,0.9225,0.881,0.891,12330332
USI,20230531,6.25,6.25,6.2,6.25,816
VID,20230531,87.4,89.3,86.9,88.7,36761
VIS,20230531,62.4,63,62,62.5,53251
VOC,20230531,0.676,0.698,0.656,0.658,39580
VYT,20230531,2.82,2.82,2.82,2.82,668
YADV,20230531,10.3,10.3,10.3,10.3,260
YARP,20230531,2.92,2.92,2.92,2.92,1715
YATO,20230531,10.8,10.8,10.8,10.8,500
YFID,20230531,38.6,38.6,38.6,40.6,105
YGCS,20230531,13.3,13.3,13.3,13.3,335
YGGC,20230531,140,140,140,141,40
YGMP,20230531,55.5,55.5,55.5,56,91
YGOP,20230531,15.6,15.6,15.6,15.6,327
YHSP,20230531,5.85,5.85,5.85,5.85,851
YINB7,20230531,0.875,0.875,0.875,0.88,8
YINM,20230531,13.9,13.9,13.9,13.9,150
YISC,20230531,17.1,17.1,17.1,17.1,295
YLFG,20230531,4.44,4.44,4.44,4.44,995
YMEI,20230531,47.4,47.4,47.4,47.4,200
YMHRE,20230531,3.26,3.26,3.26,3.26,1533
YNUM,20230531,1.98,1.98,1.98,1.98,2740
YORE,20230531,1.08,1.08,1.08,1.08,2000
YOVA,20230531,11.1,11.1,11.1,9.65,451
YP3L,20230531,7.8,7.8,7.8,7.8,500
YPARK,20230531,1.55,1.55,1.55,1.55,20700
YPR3,20230531,0.286,0.286,0.286,0.286,13121
YQPQ,20230531,1.06,1.06,1.06,1.06,3849
YQUO,20230531,1.41,1.41,1.41,1.41,3500
YTAN,20230531,12.2,12.2,12.2,12.2,755
YTAR,20230531,61.5,61.5,61.5,62,45
YTRA,20230531,4.92,4.92,4.92,4.92,922
YVBA,20230531,5.75,5.75,5.75,5.75,234
YVIT,20230531,13.3,13.3,13.3,13.3,3731
YVIV,20230531,1.34,1.34,1.34,1.35,12