A3M,20240531,5.25,5.29,5.22,5.29,481703
ACS,20240531,41.02,41.3,40.74,41.12,2572635
ACX,20240531,10.05,10.1,9.96,10.07,672756
ADX,20240531,1.932,1.94,1.894,1.94,814748
ADZ,20240531,5,5.16,5,5.14,2652
AEDAS,20240531,20.6,21.2,20.6,21.15,66878
AENA,20240531,178.8,180.3,178.3,179.6,408351
AGIL,20240531,4.1,4.1,4.1,4.1,942
AI,20240531,0.133,0.133,0.131,0.132,737682
AIR,20240531,159.44,159.44,154.8,156.04,8228
ALB,20240531,51.4,51.7,51.2,51.5,5752
ALC,20240531,4.8,4.8,4.8,4.8,15441
ALM,20240531,9.63,9.875,9.63,9.775,295429
ALM.D,20240531,0.256,0.3949,0.252,0.31,847154
ALNT,20240531,9.24,9.38,9.16,9.16,16462
ALQ,20240531,8.65,8.65,8.65,8.65,5759
AMP,20240531,0.1174,0.1174,0.1142,0.1144,1868641
AMS,20240531,65.98,66.46,64.92,65.34,1479408
ANA,20240531,121.1,122,117.9,117.9,498034
ANE,20240531,21.62,21.88,21.3,21.4,567488
APAM,20240531,26.4,26.4,26.18,26.4,1477
APG,20240531,14.5,14.5,14.5,14.5,330
APPS,20240531,12.72,12.74,12.72,12.72,1282173
ARM,20240531,8.34,8.34,8.34,8.32,84
ART,20240531,5.05,5.05,5,5.05,1885
ATRY,20240531,3.85,4.04,3.85,3.96,175849
ATSI,20240531,4.14,4.2,4.14,4.2,900
AZK,20240531,6.56,6.6,6.56,6.6,1820
BAIN,20240531,2.78,2.78,2.78,2.78,1220
BBVA,20240531,9.97,9.998,9.904,9.94,33396883
BKT,20240531,8.13,8.152,8.064,8.12,3405535
BKY,20240531,0.247,0.255,0.246,0.255,2539482
BST,20240531,0.34,0.344,0.335,0.3425,53432
CABK,20240531,5.25,5.288,5.24,5.27,37919165
CAF,20240531,33.75,34.25,33.65,34.25,72207
CASH,20240531,0.519,0.519,0.509,0.511,730646
CBAV,20240531,29.2,29.2,29,29.2,1092
CCEP,20240531,66.3,66.3,66.1,66,26
CEV,20240531,6,6,6,6,1000
CIE,20240531,28.1,28.2,27.8,28.05,39914
CITY,20240531,0.032,0.0334,0.031,0.0328,222763
CLE,20240531,0.175,0.175,0.175,0.175,16000
CLNX,20240531,34.25,34.65,33.53,33.53,7775907
CLR,20240531,4.86,5,4.8,4.94,15932
CMM,20240531,2.08,2.08,2.08,2.02,15
COL,20240531,6.21,6.25,6.17,6.22,1692050
COM,20240531,0.9,0.925,0.89,0.925,6917
COX,20240531,1.75,1.75,1.75,1.75,4370
DIA,20240531,0.0136,0.0137,0.0133,0.0133,42673903
DOM,20240531,3.575,3.575,3.51,3.545,91416
EAT,20240531,6.04,6.04,5.92,6,376
EBRO,20240531,16.1,16.16,16,16.16,34564
ECR,20240531,3.495,3.51,3.495,3.5,26089
EDR,20240531,6.94,7.1,6.88,7.09,300490
EEP,20240531,0.34,0.34,0.34,0.34,188
EIDF,20240531,6.62,7.13,6.6,7.13,309490
ELE,20240531,18.105,18.3,17.88,18.3,3637168
ELZ,20240531,0.121,0.1255,0.12,0.1255,34100
ENC,20240531,3.392,3.396,3.342,3.372,544097
END,20240531,1.505,1.505,1.475,1.475,12628
ENER,20240531,3.86,3.9,3.72,3.79,21689
ENG,20240531,14.03,14.13,13.93,14.13,21278643
ENO,20240531,20.75,20.95,20.6,20.7,37321
ENRS,20240531,2.9,2.9,2.9,2.9,2230
ETC,20240531,3.27,3.27,3.17,3.17,17115
EZE,20240531,0.21,0.21,0.206,0.208,833119
FACE,20240531,1.91,1.96,1.9,1.96,12294
FAE,20240531,3.785,3.83,3.78,3.805,630935
FCC,20240531,14.96,14.98,14.66,14.98,16665
FDR,20240531,22.32,22.58,22.22,22.34,494469
FER,20240531,36.38,36.52,36.16,36.26,2578857
GAM,20240531,1.35,1.43,1.35,1.4,10484
GAS,20240531,24.7,24.72,24.48,24.68,431413
GCO,20240531,38.15,38.5,37.8,38.05,9993
GEST,20240531,2.85,2.88,2.825,2.88,635528
GGR,20240531,5.9,5.9,5.7,5.9,12100
GIGA,20240531,7.3,7.45,7.3,7.45,1526
GRE,20240531,29.9,30.95,29.55,30.8,97551
GRF,20240531,9.232,9.352,9.104,9.328,2089128
GRF.P,20240531,6.405,6.635,6.405,6.62,144026
GRI,20240531,1.45,1.45,1.42,1.42,1480
GSJ,20240531,4.6,4.62,4.52,4.58,39228
HAN,20240531,0.234,0.234,0.226,0.226,42000
HLZ,20240531,1.615,1.69,1.39,1.39,108017
HOME,20240531,11.52,11.66,11.46,11.66,48703
IAG,20240531,2.007,2.032,2,2.012,6897122
IBE,20240531,12.05,12.1,11.915,12.1,49202741
IBG,20240531,19.45,19.7,19.45,19.5,1038
IDR,20240531,21.18,21.34,20.76,21.1,1497277
IFF,20240531,0.62,0.67,0.62,0.64,26000
INDDT,20240531,10547,10570.4,10518.9,10570.4,574488
ISUR,20240531,8.4,8.4,8.4,8.5,456
ITX,20240531,44.6,44.63,43.43,43.56,4222399
IZER,20240531,8.9,8.9,8.86,8.9,500
KOM,20240531,0.83,0.83,0.8,0.8,6150
LAB,20240531,2.24,2.24,2.24,2.24,824
LDA,20240531,1.136,1.158,1.132,1.158,1591718
LGT,20240531,6.92,7.2,6.9,7.04,5417
LIB,20240531,1.54,1.54,1.54,1.54,3332
LLN,20240531,1.23,1.265,1.18,1.19,32165
LLYC,20240531,9.6,9.6,9.5,9.6,550
LOG,20240531,26.56,26.56,26.32,26.48,113440
LRE,20240531,7.02,7.04,6.88,7.04,145326
MAKS,20240531,9,9,9,9,4450
MAP,20240531,2.21,2.222,2.2,2.21,2423912
MCM,20240531,13,13.25,13,13.25,6978
MDF,20240531,0.596,0.605,0.579,0.595,170815
MEL,20240531,7.85,7.925,7.775,7.925,584841
MFEA,20240531,3.032,3.1,3.02,3.04,33015
MIO,20240531,4.06,4.06,4.06,4.06,439
MONI,20240531,0.32,0.334,0.32,0.334,444000
MRL,20240531,10.96,11.03,10.86,11.02,1419804
MTB,20240531,1.39,1.39,1.39,1.4,400
MTS,20240531,23.92,24.17,23.76,24.15,329092
MVC,20240531,8.58,8.82,8.58,8.75,36701
NBI,20240531,4.5,4.5,4.5,4.5,100
NEA,20240531,6.52,6.84,6.52,6.62,7343
NHH,20240531,4.48,4.48,4.23,4.235,70924
NTH,20240531,1.67,1.69,1.64,1.64,52939
NTX,20240531,4.66,4.66,4.64,4.66,1126
NXT,20240531,0.313,0.315,0.311,0.312,125955
NYE,20240531,0.0044,0.0044,0.0042,0.0044,3550340
OHL,20240531,0.4294,0.4348,0.4208,0.4216,3354562
OLE,20240531,0.236,0.236,0.229,0.23,169334
ORY,20240531,2.03,2.04,1.98,1.99,239687
PANG,20240531,1.86,1.86,1.86,1.86,125
PAR,20240531,3.46,3.5,3.46,3.46,27134
PHM,20240531,37.18,37.6,36.5,37.4,37941
PRM,20240531,10.1,10.3,10.1,10.3,1653
PRO,20240531,22.4,22.6,22,22.2,2635
PRS,20240531,0.374,0.394,0.374,0.378,61185
PSG,20240531,1.788,1.788,1.756,1.778,519425
PUIG,20240531,26.2,26.2,25.76,26,182118
PVA,20240531,0.405,0.411,0.394,0.4,123795
R4,20240531,10.2,10.2,10.2,10.4,4
RBT,20240531,1.3,1.3,1.3,1.36,21
REE,20240531,16.51,16.57,16.37,16.54,3108573
REN,20240531,0.87,0.88,0.864,0.88,21813
REP,20240531,14.9,15.065,14.875,15.02,11334385
RIO,20240531,4.2,4.3,4.2,4.3,2507
RJF,20240531,2.87,2.96,2.87,2.93,36894
RJF.D,20240531,0.0434,0.0448,0.043,0.0438,173525
RLIA,20240531,0.996,1.015,0.994,1.015,17631
ROVI,20240531,88.65,88.65,87.25,87.75,120959
RSS,20240531,3,3,3,3,300
SAB,20240531,1.95,1.9555,1.926,1.9385,385949403
SAI,20240531,0.1586,0.159,0.155,0.1552,164689
SAN,20240531,4.8,4.8345,4.7765,4.8345,60848421
SCO,20240531,4.6,4.7,4.6,4.7,1306
SCYR,20240531,3.4,3.47,3.4,3.45,3266862
SEC,20240531,13.8,13.8,13.8,13.5,50
SLR,20240531,11.85,11.9,11.55,11.79,1350431
SNG,20240531,3.14,3.14,3.14,3.14,1785
SOL,20240531,2.295,2.35,2.26,2.325,197874
SPH,20240531,0.449,0.449,0.37,0.379,134510
SQRL,20240531,1.61,1.73,1.55,1.7,133233
TEF,20240531,4.27,4.295,4.255,4.285,44730537
TLGO,20240531,4.42,4.44,4.42,4.44,84314
TRE,20240531,12.61,12.7,12.48,12.67,246662
TRG,20240531,0.753,0.766,0.746,0.75,688285
TUB,20240531,3.375,3.375,3.265,3.29,120993
UBS,20240531,0.0038,0.0038,0.0037,0.0038,38021935
UNI,20240531,1.339,1.35,1.328,1.347,16267747
USI,20240531,5.2,5.2,5.2,5.25,10
VANA,20240531,0.0926,0.093,0.0902,0.093,44500
VID,20240531,111,112,110,112,68801
VIS,20240531,59.1,60.3,58.9,60.1,59790
VOC,20240531,0.876,0.876,0.852,0.876,758
VYT,20240531,2.42,2.42,2.42,2.42,1500
YABA,20240531,1.05,1.05,1.05,1.06,22
YADV,20240531,10.9,10.9,10.9,10.9,556
YAPS,20240531,26.8,26.8,26.6,26.6,375
YARP,20240531,2.92,2.92,2.92,2.92,3521
YATO,20240531,13.9,13.9,13.9,13.9,360
YDOA,20240531,25.2,25.2,25.2,25.8,195
YEIS,20240531,3.48,3.48,3.48,3.48,500
YENT,20240531,1.72,1.72,1.72,1.72,567
YFID,20240531,35.2,35.2,35.2,35.2,200
YGCS,20240531,13.2,13.2,13,10.3,800
YGGC,20240531,141,141,141,142,1
YGMP,20240531,67.5,67.5,67.5,67,5
YGOP,20240531,15.1,15.1,15.1,15.1,792
YHSP,20240531,6.2,6.2,6.2,6.2,855
YINB7,20240531,0.775,0.775,0.775,0.775,13000
YINM,20240531,13.2,13.2,13.2,13.6,95
YISC,20240531,16.2,16.2,16.2,16.2,310
YLFG,20240531,4.32,4.32,4.32,4.32,1158
YMEI,20240531,49.2,49.2,49.2,49.2,100
YMHRE,20240531,2.72,2.72,2.72,2.72,17646
YMPI,20240531,0.965,0.965,0.965,0.965,5389
YNUM,20240531,1.83,1.83,1.83,1.83,2700
YORE,20240531,1.01,1.01,1.01,1.01,4952
YOVA,20240531,7.95,7.95,7.95,7.95,575
YPARK,20240531,1.55,1.55,1.55,1.55,11000
YPR3,20240531,0.23,0.23,0.23,0.23,21740
YQPQ,20240531,1.25,1.25,1.25,1.22,17
YQUO,20240531,1.3,1.3,1.3,1.3,5770
YTAN,20240531,11.8,11.8,11.8,12.3,85
YTAR,20240531,60,60,60,60,583
YTRA,20240531,4.2,4.2,4.2,4.2,3480
YUVS,20240531,7.25,7.25,7.25,7.05,3
YVBA,20240531,5.05,5.05,4.9,4.9,10971
YVIT,20240531,13.8,13.8,13.8,13.8,4608
YVIV,20240531,1.36,1.36,1.36,1.35,1
YZBL,20240531,1.09,1.09,1.09,1.09,1800