A3M,20220923,2.73,2.73,2.586,2.612,440448
ACS,20220923,22.51,22.58,21.94,22.13,555722
ACX,20220923,8.504,8.504,8.184,8.286,1247682
ADX,20220923,0.927,0.935,0.831,0.8665,1225198
ADZ,20220923,4.08,4.08,3.83,3.83,2514
AEDAS,20220923,15.58,15.58,14.5,14.8,7372
AENA,20220923,111.45,111.65,108.05,109,144328
AGIL,20220923,4,4,3.69,3.69,4566
AI,20220923,0.0668,0.0674,0.0596,0.0639,3401600
AIR,20220923,92.44,96,91.62,91.82,6055
ALB,20220923,45.85,45.9,44.6,44.6,2880
ALC,20220923,26.8,27.4,26.8,26.8,250
ALM,20220923,8.93,9.065,8.7,9.055,389586
ALNT,20220923,12.2,12.2,11.6,11.6,2860
AMP,20220923,0.171,0.171,0.162,0.1628,1361859
AMS,20220923,48.2,48.2,46.06,46.37,765573
ANA,20220923,191.4,191.8,182.7,187.1,127249
ANE,20220923,39.4,39.74,38.02,39.38,256712
APAM,20220923,25,25,24.44,24.6,2254
APPS,20220923,6.11,6.115,5.875,5.915,157155
ARM,20220923,7.65,7.8,7.25,7.8,3133
ATRY,20220923,6.2,6.38,5.86,5.86,16640
AZK,20220923,6.26,6.28,6.02,6.24,10293
BAIN,20220923,2.92,2.92,2.9,2.9,1002
BBVA,20220923,4.8825,4.8875,4.6705,4.758,16865471
BKT,20220923,6.07,6.08,5.818,5.972,3867025
BKY,20220923,0.205,0.205,0.194,0.1962,2054424
BST,20220923,0.099,0.099,0.09,0.094,130183
CABK,20220923,3.563,3.573,3.429,3.476,19518764
CAF,20220923,25.5,25.5,24.05,24.3,100134
CASH,20220923,0.633,0.633,0.619,0.622,70004
CBAV,20220923,19.3,19.3,18.5,19,149
CCEP,20220923,46.6,46.78,46.14,46.3,646
CEV,20220923,7.1,7.1,7.1,7.1,807
CIE,20220923,22.06,22.46,21.48,21.62,111254
CITY,20220923,0.17,0.176,0.159,0.17,17842
CLE,20220923,0.22,0.22,0.22,0.22,4874
CLNX,20220923,32.18,32.63,31.54,31.85,1170117
CLR,20220923,1.58,1.58,1.46,1.5,35781
COL,20220923,5.15,5.155,4.952,5.02,2081696
COM,20220923,1.605,1.67,1.565,1.67,34349
DIA,20220923,0.013,0.013,0.0125,0.0127,35116990
DOM,20220923,3.48,3.49,3.37,3.49,129070
EAT,20220923,3.9,3.9,3.85,3.9,1520
EBRO,20220923,15.8,15.8,15.2,15.26,55084
ECR,20220923,2.865,2.87,2.765,2.77,158354
EDR,20220923,4.62,4.62,4.34,4.37,60924
EEP,20220923,0.55,0.55,0.55,0.55,200
EIDF,20220923,77.4,77.4,75.4,76.6,12524
ELE,20220923,17.375,17.425,16.82,16.95,1363931
ELZ,20220923,0.209,0.229,0.205,0.229,47852
ENC,20220923,3.056,3.06,2.92,2.964,727984
END,20220923,2.48,2.51,2.36,2.38,24021
ENER,20220923,5.14,5.14,4.93,4.93,8904
ENG,20220923,17.18,17.195,16.82,16.895,1002722
ENO,20220923,10.6,10.6,10.1,10.1,11759
ENRS,20220923,5.2,5.32,5.2,5.32,2522
FACE,20220923,2.39,2.4,2.26,2.27,7295
FAE,20220923,3.775,3.775,3.705,3.705,193792
FCC,20220923,8.75,8.75,8.24,8.65,94288
FDR,20220923,14.54,14.89,14.17,14.76,1337765
FER,20220923,23.65,23.73,23.09,23.3,711432
GALQ,20220923,1.18,1.195,1.18,1.17,442
GAM,20220923,17.95,17.97,17.935,17.935,1466278
GAS,20220923,25.92,25.95,25.33,25.33,324449
GCO,20220923,27.45,27.6,26.8,27.1,34559
GEST,20220923,3.27,3.318,3.14,3.164,451445
GIGA,20220923,9.92,10,9.9,9.9,5846
GRE,20220923,33.22,33.22,30.52,32.12,82812
GRF,20220923,10.94,10.94,9.45,10.025,2769499
GRF.P,20220923,7.9,7.9,7.305,7.325,353026
GRI,20220923,1.75,1.75,1.75,1.75,1212
GSJ,20220923,3.6,3.6,3.41,3.52,126972
HAN,20220923,0.76,0.76,0.76,0.76,6609
HLZ,20220923,9.7,9.7,9.46,9.5,2058
HOME,20220923,9.83,9.83,9.16,9.67,108033
IAG,20220923,1.1825,1.196,1.122,1.125,22718694
IBE,20220923,10.38,10.385,10.065,10.19,9138983
IBG,20220923,13.25,13.25,12.55,12.95,6852
IDR,20220923,8.04,8.04,7.735,7.9,567171
IFF,20220923,0.575,0.575,0.575,0.575,200
INDDT,20220923,7007,7008.1,6853,6878.9,48602
ISE,20220923,0.548,0.548,0.54,0.54,3702
ISUR,20220923,7.6,7.6,7.6,7.6,500
ITX,20220923,21.8,21.86,21.04,21.04,3101997
IZER,20220923,8.12,8.22,8.08,8.22,6104
LDA,20220923,1.05,1.052,1.003,1.01,1587344
LGT,20220923,6.2,6.2,6.1,6.18,1813
LIB,20220923,1.08,1.08,1.08,1.08,1000
LLN,20220923,2.03,2.03,1.926,1.98,33691
LLYC,20220923,10.2,10.2,10.1,10.1,595
LOG,20220923,18.62,18.9,18.33,18.52,296361
LRE,20220923,4.185,4.185,4.04,4.04,100105
MAKS,20220923,11.6,11.6,11,11,3865
MAP,20220923,1.67,1.685,1.649,1.655,4095514
MCM,20220923,11.02,11.1,10.96,11.02,8380
MDF,20220923,0.68,0.699,0.656,0.66,231242
MED,20220923,0.88,0.88,0.88,0.88,2000
MEL,20220923,5.245,5.245,4.95,4.964,1456907
MIO,20220923,6.65,6.65,6.5,6.5,851
MONI,20220923,0.294,0.294,0.294,0.294,8500
MRL,20220923,8.035,8.08,7.845,7.93,1286988
MTB,20220923,1.26,1.26,1.26,1.29,100
MTS,20220923,21.65,21.75,20.85,21.03,401918
MVC,20220923,6.18,6.18,5.95,5.95,48296
NBI,20220923,4.8,4.8,4.8,4.8,13
NEA,20220923,4.49,4.5,4.21,4.26,17186
NHH,20220923,2.58,2.625,2.5,2.625,23419
NTH,20220923,1.65,1.71,1.65,1.68,48273
NTX,20220923,2.84,2.84,2.61,2.61,3685
NXT,20220923,0.35,0.35,0.334,0.348,74774
NYE,20220923,0.023,0.0248,0.0211,0.0217,5062481
OHL,20220923,0.55,0.55,0.5145,0.518,2474069
OLE,20220923,0.258,0.258,0.238,0.2435,1357766
ORY,20220923,2.155,2.225,2.115,2.15,93689
PANG,20220923,1.41,1.41,1.41,1.41,3473
PHM,20220923,56.84,57.44,54.14,54.52,79181
PRM,20220923,11.5,11.75,11.3,11.75,3347
PRO,20220923,17.6,17.6,17.2,17.4,1000
PRS,20220923,0.427,0.427,0.401,0.415,24932
PSG,20220923,1.635,1.635,1.588,1.59,433279
PSI,20220923,5678.46,5664.69,5450.05,5503,5503
PVA,20220923,0.38,0.394,0.365,0.373,70122
R4,20220923,9.3,9.42,9.2,9.34,1933
REE,20220923,17.02,17.15,16.705,16.905,1312089
REN,20220923,1.42,1.48,1.405,1.42,26102
REP,20220923,11.875,11.92,11.185,11.36,7004593
RJF,20220923,2.42,2.495,2.355,2.355,22839
RLIA,20220923,0.964,0.974,0.958,0.97,562781
ROVI,20220923,42.82,42.84,41.06,41.72,139475
SAB,20220923,0.8,0.8,0.765,0.7852,44827472
SAI,20220923,0.636,0.67,0.58,0.67,22122
SAN,20220923,2.6,2.6,2.4885,2.5245,45444675
SCYR,20220923,2.16,2.16,2.05,2.076,2943317
SLR,20220923,17.91,17.975,16.26,17.335,2429035
SOL,20220923,4.498,4.498,4.164,4.246,571493
SPH,20220923,8.74,8.74,8.7,8.72,975
TEF,20220923,3.697,3.716,3.632,3.661,13141489
TL5,20220923,2.63,2.672,2.566,2.58,178929
TLGO,20220923,2.61,2.61,2.485,2.51,302867
TRE,20220923,6.5,6.5,6.05,6.1,157115
TRG,20220923,0.291,0.292,0.281,0.281,491941
TUB,20220923,2.1,2.1,2.01,2.03,168382
UBS,20220923,0.0147,0.0152,0.014,0.0141,32975735
UNI,20220923,1.05,1.059,1.022,1.042,4115069
USI,20220923,6.85,6.85,6.85,6.85,3726
VER,20220923,3.09,3.09,3,3.03,3
VID,20220923,60.5,61,57.9,58.1,33465
VIS,20220923,56.85,57.25,56.4,56.75,37443
VOC,20220923,0.632,0.678,0.622,0.64,54037
VYT,20220923,3.14,3.14,3.1,3.1,2340
YEIS,20220923,4.44,4.44,4.38,4.38,5083
YFID,20220923,42.8,42.8,42,42,394
YINB7,20220923,0.95,0.95,0.945,0.945,8000
YORE,20220923,1.04,1.04,1.04,1.04,5000
YORS,20220923,12.9,12.9,12.9,13,3
YQUO,20220923,1.65,1.65,1.65,1.65,2942