A3M,20220926,2.594,2.624,2.572,2.578,244279
ACS,20220926,21.97,22.3,21.8,22.05,617497
ACX,20220926,8.186,8.444,8.13,8.284,1053723
ADX,20220926,0.873,0.88,0.835,0.845,193242
ADZ,20220926,4.04,4.04,4,4,1023
AEDAS,20220926,15.28,15.28,14.32,14.62,6396
AENA,20220926,109.1,110.9,108,109.25,116875
AGIL,20220926,3.84,3.89,3.6,3.6,13360
AI,20220926,0.0608,0.0647,0.0597,0.0601,2624782
AIR,20220926,91,92.69,90.95,92.07,3908
ALB,20220926,44.45,44.75,44.25,44.7,4041
ALC,20220926,28,28,28,28,2000
ALM,20220926,8.805,9.055,8.73,8.8,210338
ALNT,20220926,11.55,11.85,11.25,11.45,3294
AMP,20220926,0.1622,0.1646,0.155,0.1594,1897552
AMS,20220926,45.89,47.3,45.89,46.51,616262
ANA,20220926,186.5,186.6,181.2,182.8,118599
ANE,20220926,39.84,39.84,38.02,38.56,228230
APAM,20220926,24.12,24.77,24.12,24.6,2684
APPS,20220926,5.895,5.95,5.78,5.79,96451
ARM,20220926,7.6,7.6,7.6,7.8,356
ATRY,20220926,5.8,6.2,5.8,5.96,5918
AZK,20220926,6.02,6.1,6.02,6.02,4957
BAIN,20220926,2.7,2.86,2.7,2.86,2631
BBVA,20220926,4.702,4.801,4.675,4.7415,11422232
BKT,20220926,5.88,5.984,5.82,5.946,2612879
BKY,20220926,0.199,0.199,0.1772,0.1844,3461898
BST,20220926,0.092,0.098,0.09,0.095,106500
CABK,20220926,3.45,3.483,3.406,3.426,14633963
CAF,20220926,24,24.5,23.5,24.35,96238
CASH,20220926,0.623,0.65,0.623,0.65,50892
CBAV,20220926,18.8,19,18.8,19,152
CCEP,20220926,49.78,49.78,46.12,46.36,585
CEV,20220926,7.15,7.15,7.15,7.15,751
CIE,20220926,21.38,22.36,21.36,22.02,65883
CITY,20220926,0.165,0.166,0.154,0.1615,44651
CLE,20220926,0.22,0.22,0.22,0.22,4874
CLNX,20220926,31.98,32.43,31.38,31.5,1228362
CLR,20220926,1.535,1.54,1.45,1.46,34185
CMM,20220926,2.1,2.1,2.1,2.1,760
COL,20220926,4.91,5.02,4.788,4.834,1718210
COM,20220926,1.69,1.69,1.535,1.65,11893
DIA,20220926,0.0127,0.0128,0.012,0.0121,46445061
DOM,20220926,3.49,3.49,3.23,3.385,102730
EAT,20220926,4.07,4.07,3.705,3.77,1579
EBRO,20220926,15.2,15.26,14.72,15.02,144927
ECR,20220926,2.66,2.815,2.66,2.795,323089
EDR,20220926,4.33,4.385,4.21,4.26,82610
EEP,20220926,0.53,0.53,0.53,0.53,1500
EIDF,20220926,76.6,76.8,74.2,75,17814
ELE,20220926,16.86,17.035,16.57,16.695,886575
ELZ,20220926,0.209,0.218,0.209,0.218,91694
ENC,20220926,2.91,2.998,2.878,2.94,584895
END,20220926,2.38,2.4,2.12,2.26,15603
ENER,20220926,4.92,4.96,4.92,4.94,3022
ENG,20220926,16.8,16.905,16.58,16.735,1013839
ENO,20220926,10,10.45,9.84,9.96,11567
ENRS,20220926,5.28,5.4,5.26,5.4,3791
FACE,20220926,2.29,2.29,2.18,2.18,7356
FAE,20220926,3.67,3.695,3.595,3.61,231316
FCC,20220926,8.82,8.82,8.17,8.28,71865
FDR,20220926,14.51,15.45,14.45,15.22,1249317
FER,20220926,23.3,23.33,23.06,23.08,1143990
GALQ,20220926,1.17,1.175,1.08,1.175,12384
GAM,20220926,17.945,17.98,17.85,17.85,2076060
GAS,20220926,25.2,25.4,24.96,25.16,299692
GCO,20220926,26.9,27,26.4,26.65,20040
GEST,20220926,3.12,3.238,3.1,3.19,230024
GIGA,20220926,10,10,9.9,9.9,3118
GRE,20220926,31.44,32,30.12,31.2,58006
GRF,20220926,9.98,10.37,9.892,10.09,2322030
GRF.P,20220926,7.805,7.805,7.265,7.34,780731
GRI,20220926,1.75,1.75,1.75,1.75,1212
GSJ,20220926,3.58,3.58,3.365,3.49,27991
HAN,20220926,0.765,0.765,0.765,0.765,6578
HLZ,20220926,9.4,9.5,9.3,9.5,1111
HOME,20220926,9.89,9.89,9.14,9.31,104237
IAG,20220926,1.125,1.1505,1.095,1.128,19376688
IBE,20220926,10.1,10.195,9.924,10,9721340
IBG,20220926,12.6,13.15,12.6,13.1,1399
IDR,20220926,7.775,8.065,7.75,7.93,624110
IFF,20220926,0.575,0.575,0.575,0.575,200
INDDT,20220926,6848.8,6865.8,6762.5,6811.5,45079
ISE,20220926,0.542,0.58,0.536,0.538,11699
ISUR,20220926,7.6,7.6,7.6,7.6,500
ITX,20220926,20.95,21.47,20.88,21,2433160
IZER,20220926,8.06,8.06,8.06,8.22,83
KOM,20220926,1.5,1.5,1.5,1.5,4000
LDA,20220926,0.993,0.993,0.95,0.9615,1057139
LGT,20220926,6.28,6.28,6,6,2020
LIB,20220926,1.06,1.06,1.01,1.01,7000
LLN,20220926,1.99,1.99,1.87,1.894,24868
LLYC,20220926,10,10,9.9,10.1,493
LOG,20220926,18.32,18.43,18.1,18.29,288896
LRE,20220926,4.005,4.025,3.94,3.995,68771
MAKS,20220926,11.35,11.35,11.15,11.2,1013
MAP,20220926,1.643,1.645,1.586,1.61,4524886
MCM,20220926,11.2,11.2,10.8,11,6098
MDF,20220926,0.675,0.675,0.5,0.501,1559022
MED,20220926,0.85,0.85,0.85,0.85,1500
MEL,20220926,4.946,4.978,4.84,4.912,1067562
MIO,20220926,6.3,6.3,6.3,6.3,568
MONI,20220926,0.288,0.288,0.288,0.294,15
MRL,20220926,8,8,7.7,7.735,1024996
MTB,20220926,1.27,1.27,1.26,1.26,500
MTS,20220926,20.7,21.375,20.665,20.95,372709
MVC,20220926,6.2,6.2,5.9,6,36402
NBI,20220926,4.8,4.8,4.8,4.8,13
NEA,20220926,4.5,4.5,4.25,4.25,670
NHH,20220926,2.63,2.64,2.5,2.5,23681
NTH,20220926,1.72,1.74,1.685,1.74,34029
NTX,20220926,2.66,2.66,2.66,2.66,1040
NXT,20220926,0.352,0.374,0.352,0.374,67014
NYE,20220926,0.0201,0.0223,0.0196,0.021,3627509
OHL,20220926,0.51,0.528,0.5035,0.521,1194621
OLE,20220926,0.2355,0.247,0.232,0.233,751606
ORY,20220926,2.145,2.145,2.08,2.12,70058
PANG,20220926,1.34,1.37,1.34,1.37,3804
PAR,20220926,3.8,3.8,3.65,3.65,2407
PHM,20220926,53.64,54.34,53.34,53.86,60427
PRM,20220926,11.75,11.75,10.75,10.8,15407
PRO,20220926,18.2,18.5,18,18.1,7136
PRS,20220926,0.4,0.415,0.4,0.411,71536
PSG,20220926,1.626,1.634,1.589,1.606,337227
PSI,20220926,5487.55,5492.09,5387.99,5426.09,5426
PVA,20220926,0.373,0.384,0.3435,0.365,21146
R4,20220926,9.22,9.46,9.2,9.44,2670
REE,20220926,17,17.005,16.585,16.735,892480
REN,20220926,1.45,1.45,1.405,1.41,13212
REP,20220926,11.085,11.47,11.05,11.33,5653260
RIO,20220926,3.42,3.48,3.4,3.42,617
RJF,20220926,2.38,2.46,2.35,2.435,10404
RLIA,20220926,0.94,0.96,0.93,0.96,23398
ROVI,20220926,41.04,42.34,41.04,41.54,97504
SAB,20220926,0.7804,0.783,0.746,0.7662,48746396
SAI,20220926,0.64,0.69,0.62,0.688,3000
SAN,20220926,2.501,2.5255,2.4665,2.4965,35432452
SCYR,20220926,2.07,2.154,2.056,2.122,2126005
SLR,20220926,17.26,17.415,16.36,16.8,1217326
SNG,20220926,4.15,4.2,4.15,4.15,9441
SOL,20220926,4.108,4.304,4.084,4.2,238956
SPH,20220926,8.9,8.9,8.62,8.72,370
TEF,20220926,3.662,3.677,3.555,3.565,13414257
TL5,20220926,2.57,2.678,2.514,2.522,103492
TLGO,20220926,2.46,2.58,2.41,2.54,222627
TRE,20220926,6,6.235,6,6.175,107152
TRG,20220926,0.281,0.281,0.247,0.254,1054779
TUB,20220926,2.025,2.06,1.956,2.045,107919
UBS,20220926,0.0141,0.0146,0.0136,0.0137,34071711
UNI,20220926,1.026,1.045,0.996,1.03,4395571
USI,20220926,6.55,6.55,6.25,6.25,1597
VER,20220926,3,3,3,3.03,1
VID,20220926,58.2,60,57.7,59,59212
VIS,20220926,56.25,56.65,55.9,56.45,26256
VOC,20220926,0.628,0.646,0.626,0.64,7675
VYT,20220926,3.2,3.2,3.2,3.2,400
YATO,20220926,9.75,9.75,9.75,9.75,514
YEIS,20220926,4.44,4.44,4.38,4.38,5083
YFID,20220926,42.8,42.8,42,42,394
YINB7,20220926,0.95,0.95,0.945,0.945,8000
YLFG,20220926,4.88,4.88,4.88,4.88,1025
YNUM,20220926,1.93,1.94,1.93,1.94,5480
YORE,20220926,1.04,1.04,1.04,1.04,4763
YORS,20220926,12.9,12.9,12.9,13,3
YQPQ,20220926,1.03,1.03,1.03,1.03,5000
YQUO,20220926,1.65,1.65,1.65,1.65,2942