A3M,20240530,5.18,5.25,5.16,5.25,228811
ACS,20240530,40.68,41.68,40.46,41.06,411809
ACX,20240530,9.98,10.07,9.9,10.05,552004
ADX,20240530,1.888,1.95,1.888,1.934,303653
ADZ,20240530,5.2,5.2,5.14,5.14,1350
AEDAS,20240530,20.4,21.1,20.15,20.75,82256
AENA,20240530,176.7,180.3,176.1,179.7,120713
AGIL,20240530,4.12,4.14,4.12,4.12,1461
AI,20240530,0.13,0.1328,0.13,0.1314,1329232
AIR,20240530,156.28,159.86,156.1,159.38,1748
ALB,20240530,52.4,52.4,51.4,51.5,958
ALC,20240530,4.6,4.6,4.6,4.6,1109
ALM,20240530,9.7,9.815,9.67,9.77,90507
ALM.D,20240530,0.222,0.5,0.222,0.48,379815
ALNT,20240530,9.02,9.32,9.02,9.32,12642
ALQ,20240530,8.65,8.65,8.65,8.65,5759
AMP,20240530,0.1138,0.117,0.111,0.1162,2835060
AMS,20240530,63.82,66.18,63.76,65.98,727677
ANA,20240530,116.4,121.2,116.4,120.9,145882
ANE,20240530,20.48,21.56,20.48,21.48,902844
APAM,20240530,26,26.44,25.9,26.16,2316
APG,20240530,14.5,14.5,14.5,14.5,330
APPS,20240530,12.74,12.74,12.72,12.74,178746
ARM,20240530,8.32,8.34,8.32,8.32,15097
ART,20240530,5.05,5.05,5.05,5.05,215
ATRY,20240530,3.72,3.87,3.72,3.84,62575
ATSI,20240530,4.1,4.18,4.1,4.18,1135
AZK,20240530,6.44,6.56,6.38,6.54,13692
BAIN,20240530,2.78,2.78,2.78,2.78,1220
BBVA,20240530,9.74,9.986,9.74,9.97,14558863
BKT,20240530,7.92,8.16,7.9,8.138,2196554
BKY,20240530,0.261,0.2685,0.2435,0.252,5852501
BST,20240530,0.332,0.356,0.332,0.348,220862
CABK,20240530,5.126,5.258,5.118,5.254,9265905
CAF,20240530,33.5,33.75,33.25,33.6,21293
CASH,20240530,0.51,0.51,0.506,0.51,566724
CBAV,20240530,29.2,29.2,29,29.2,3732
CCEP,20240530,66,66.2,65.5,66,617
CEV,20240530,6,6,6,6,1001
CIE,20240530,27.15,28.25,27.15,28,70106
CITY,20240530,0.033,0.0336,0.032,0.0328,260035
CLE,20240530,0.175,0.175,0.175,0.175,16000
CLNX,20240530,33.08,34.34,33.02,33.88,1088067
CLR,20240530,4.94,4.96,4.73,4.86,16504
CMM,20240530,2.08,2.08,2.08,2.02,15
COL,20240530,6.01,6.25,6.01,6.235,902688
COM,20240530,0.95,0.96,0.9,0.905,16074
COX,20240530,1.75,1.75,1.75,1.75,4370
DIA,20240530,0.0137,0.0138,0.0136,0.0137,11560336
DOM,20240530,3.535,3.57,3.535,3.56,48474
EAT,20240530,6.04,6.04,5.92,6,376
EBRO,20240530,16.04,16.08,16,16.04,23561
ECR,20240530,3.5,3.51,3.49,3.505,69774
EDR,20240530,6.82,7,6.82,6.91,151207
EEP,20240530,0.34,0.34,0.34,0.34,188
EIDF,20240530,6.94,6.98,6.66,6.8,69928
ELE,20240530,17.98,18.245,17.955,18.13,1219243
ELZ,20240530,0.118,0.1285,0.118,0.12,400498
ENC,20240530,3.39,3.412,3.382,3.398,330763
END,20240530,1.545,1.55,1.485,1.53,19600
ENER,20240530,3.83,3.89,3.8,3.89,3831
ENG,20240530,13.77,14.03,13.77,14.03,1262953
ENO,20240530,20.5,20.8,20.45,20.75,29798
ENRS,20240530,2.88,2.9,2.88,2.9,1991
ETC,20240530,3.31,3.37,3.18,3.22,44602
EZE,20240530,0.208,0.212,0.204,0.21,4687490
FACE,20240530,1.96,1.96,1.91,1.95,17618
FAE,20240530,3.73,3.795,3.725,3.785,266985
FCC,20240530,14.98,15.04,14.78,14.98,24906
FDR,20240530,22.7,23.04,22.68,22.96,348658
FER,20240530,36,36.5,35.92,36.32,591577
GAM,20240530,1.35,1.4,1.35,1.38,15820
GAS,20240530,24.32,24.64,24.32,24.64,611445
GCO,20240530,37.25,38.15,37.2,38.05,51099
GEST,20240530,2.825,2.87,2.825,2.85,331486
GGR,20240530,5.8,5.9,5.72,5.9,7550
GIGA,20240530,7.25,7.3,7.25,7.3,674
GRE,20240530,27.5,30.3,27.45,29.85,127275
GRF,20240530,8.95,9.21,8.908,9.194,1389711
GRF.P,20240530,6.35,6.535,6.35,6.535,72463
GRI,20240530,1.45,1.45,1.42,1.42,1480
GSJ,20240530,4.59,4.61,4.41,4.55,40938
HAN,20240530,0.246,0.246,0.246,0.246,40886
HLZ,20240530,1.54,1.72,1.5,1.57,215469
HOME,20240530,11.4,11.5,11.3,11.46,44947
IAG,20240530,1.992,2.02,1.982,2.007,8175577
IBE,20240530,11.905,12.09,11.905,12.08,6328114
IBG,20240530,19.6,19.6,19.2,19.45,4398
IDR,20240530,20.66,21.28,20.6,21.24,516463
IFF,20240530,0.67,0.67,0.67,0.67,1500
INDDT,20240530,10387.4,10541,10386.1,10539.2,84077
ISUR,20240530,8.2,8.5,8.2,8.5,1654
ITX,20240530,43.56,44.47,43.56,44.36,1442052
IZER,20240530,8.74,9,8.7,8.96,4417
KOM,20240530,0.83,0.83,0.8,0.8,6150
LAB,20240530,2.28,2.28,2.08,2.24,3462
LDA,20240530,1.116,1.138,1.116,1.136,553410
LGT,20240530,6.92,7.2,6.72,7.12,8103
LIB,20240530,1.58,1.58,1.58,1.58,10000
LLN,20240530,1.26,1.32,1.22,1.23,105805
LLYC,20240530,9.6,9.6,9.5,9.6,550
LOG,20240530,26.2,26.48,26.18,26.46,119873
LRE,20240530,6.85,6.96,6.81,6.96,52402
MAKS,20240530,9,9,9,9,4450
MAP,20240530,2.18,2.224,2.18,2.214,2214312
MCM,20240530,12.9,13.15,12.8,13.15,13630
MDF,20240530,0.595,0.61,0.593,0.608,104541
MEL,20240530,7.625,7.89,7.625,7.87,364979
MFEA,20240530,3.072,3.072,3.072,3.072,3000
MIO,20240530,4.06,4.06,4.06,4.06,439
MRL,20240530,10.57,10.98,10.56,10.92,703641
MTB,20240530,1.39,1.43,1.39,1.4,1179
MTS,20240530,23.05,23.96,23.03,23.91,400380
MVC,20240530,8.72,8.72,8.56,8.58,35069
NBI,20240530,4.5,4.5,4.5,4.5,1200
NEA,20240530,6.78,6.78,6.6,6.78,1505
NHH,20240530,4.3,4.39,4.3,4.32,32630
NTH,20240530,1.635,1.665,1.635,1.665,1840
NTX,20240530,4.62,4.66,4.62,4.62,15274
NXT,20240530,0.319,0.319,0.31,0.311,150930
NYE,20240530,0.0042,0.0046,0.0042,0.0044,4784170
OHL,20240530,0.4156,0.435,0.415,0.43,5443401
OLE,20240530,0.233,0.237,0.23,0.23,403697
ORY,20240530,1.93,2.025,1.924,2.02,430802
PANG,20240530,1.86,1.86,1.86,1.86,10
PAR,20240530,3.46,3.5,3.46,3.46,5391
PHM,20240530,35.68,37.46,35.5,37.24,46358
PRM,20240530,10.1,10.3,10.1,10.2,1625
PRO,20240530,22.4,22.4,22.4,22.6,115
PRS,20240530,0.379,0.382,0.37,0.382,65114
PSG,20240530,1.75,1.78,1.75,1.78,166520
PUIG,20240530,26.22,26.4,26.02,26.1,110707
PVA,20240530,0.393,0.403,0.393,0.403,42448
R4,20240530,10.4,10.4,10.2,10.4,28618
RBT,20240530,1.3,1.3,1.3,1.36,21
REE,20240530,16.22,16.5,16.19,16.49,873836
REN,20240530,0.894,0.894,0.872,0.874,10309
REP,20240530,14.98,14.985,14.8,14.85,4134486
RIO,20240530,4.2,4.2,4.2,4.2,4560
RJF,20240530,2.87,2.87,2.85,2.87,14450
RJF.D,20240530,0.0448,0.045,0.0422,0.0448,62433
RLIA,20240530,1.015,1.025,0.994,0.998,30951
ROVI,20240530,88.5,88.95,88,88,39694
RSS,20240530,3,3,3,3,1230
SAB,20240530,1.905,1.94,1.905,1.94,22215390
SAI,20240530,0.1588,0.161,0.156,0.158,296406
SAN,20240530,4.678,4.7965,4.671,4.788,19945663
SCO,20240530,4.7,4.7,4.7,4.7,565
SCYR,20240530,3.37,3.418,3.36,3.396,2375240
SEC,20240530,13.8,13.8,13.8,13.5,1
SLR,20240530,11.4,11.83,11.3,11.78,1777690
SNG,20240530,3.14,3.14,3.12,3.14,5674
SOL,20240530,2.24,2.37,2.205,2.295,437901
SPH,20240530,0.461,0.484,0.42,0.432,58808
SQRL,20240530,1.665,1.665,1.66,1.66,7769
TEF,20240530,4.18,4.266,4.18,4.26,10865101
TLGO,20240530,4.43,4.445,4.43,4.435,62370
TRE,20240530,12.71,12.91,12.51,12.6,264347
TRG,20240530,0.772,0.803,0.738,0.753,2942855
TUB,20240530,3.25,3.325,3.25,3.325,115754
UBS,20240530,0.0036,0.0039,0.0036,0.0037,125225635
UNI,20240530,1.307,1.337,1.305,1.337,8975138
USI,20240530,5.2,5.2,5.2,5.25,10
VANA,20240530,0.1035,0.1035,0.0928,0.0928,184414
VID,20240530,109.4,111,109.4,110.8,14920
VIS,20240530,60,60.2,59.1,59.7,35885
VOC,20240530,0.852,0.88,0.852,0.852,7817
VYT,20240530,2.38,2.42,2.38,2.42,6802
YABA,20240530,1.05,1.05,1.05,1.06,22
YADV,20240530,10.9,10.9,10.9,10.9,556
YAPS,20240530,27.2,27.2,27,27,370
YARP,20240530,2.92,2.92,2.92,2.92,3521
YATO,20240530,13.9,13.9,13.9,13.9,360
YDOA,20240530,25.2,25.2,25.2,25.8,195
YEIS,20240530,3.48,3.48,3.48,3.48,500
YENT,20240530,1.72,1.72,1.72,1.72,567
YFID,20240530,35.2,35.2,35.2,35.2,200
YGCS,20240530,13.2,13.2,13,10.3,800
YGGC,20240530,141,141,141,142,1
YGMP,20240530,67.5,67.5,67.5,67,5
YGOP,20240530,15.1,15.1,15.1,15.1,2000
YHSP,20240530,6.2,6.2,6.2,6.2,855
YINB7,20240530,0.775,0.775,0.775,0.775,13000
YINM,20240530,13.2,13.2,13.2,13.6,95
YISC,20240530,16.2,16.2,16.2,16.2,310
YLFG,20240530,4.32,4.32,4.32,4.32,1158
YMEI,20240530,49.2,49.2,49.2,49.2,100
YMHRE,20240530,2.72,2.72,2.72,2.72,17646
YMPI,20240530,0.965,0.965,0.965,0.965,5389
YNUM,20240530,1.83,1.83,1.83,1.83,2700
YORE,20240530,1.01,1.01,1.01,1.01,4952
YOVA,20240530,7.95,7.95,7.95,7.95,575
YPARK,20240530,1.55,1.55,1.55,1.55,11000
YPR3,20240530,0.23,0.23,0.23,0.23,21740
YQPQ,20240530,1.25,1.25,1.25,1.22,17
YQUO,20240530,1.3,1.3,1.3,1.3,5770
YTAN,20240530,11.8,11.8,11.8,12.3,85
YTAR,20240530,60,60,60,60,583
YTRA,20240530,4.2,4.2,4.2,4.2,3480
YUVS,20240530,7.25,7.25,7.25,7.05,3
YVBA,20240530,5.05,5.05,5,5,1991
YVIT,20240530,13.8,13.8,13.8,13.8,3623
YVIV,20240530,1.36,1.36,1.36,1.35,1
YZBL,20240530,1.09,1.09,1.09,1.09,1800