A3M,20221123,3.182,3.204,3.164,3.194,212771
ACS,20221123,26.9,27.15,26.77,26.97,455279
ACX,20221123,9.616,9.616,9.386,9.39,1156101
ADX,20221123,0.8765,0.8765,0.8425,0.8705,231833
ADZ,20221123,4.2,4.2,3.88,3.95,8529
AEDAS,20221123,13.82,13.86,13.66,13.8,2811
AENA,20221123,123.05,124.2,122.15,123.3,132042
AGIL,20221123,4.06,4.26,4.26,4.26,27126
AI,20221123,0.062,0.0632,0.0602,0.0619,1811177
AIR,20221123,114.34,114.52,113.32,113.78,2748
ALB,20221123,45.5,45.6,45.2,45.45,16809
ALM,20221123,9.405,9.46,8.915,8.935,452206
ALNT,20221123,13.25,13.4,13.25,13.3,2187
ALQ,20221123,7.5,7.6,7.5,7.6,1188
AMP,20221123,0.1732,0.1738,0.1672,0.1712,809283
AMS,20221123,51.44,51.56,50.7,50.92,1133536
ANA,20221123,182,182.8,178.7,182.1,71457
ANE,20221123,37.68,37.92,37.02,37.76,231453
APAM,20221123,29.13,29.34,28.52,28.38,189
APPS,20221123,6.26,6.265,6.145,6.18,154774
ARM,20221123,7.45,7.45,7.35,7.4,129437
ART,20221123,3.93,3.95,3.9,3.95,4323
ATRY,20221123,5.82,5.84,5.8,5.84,4778
AZK,20221123,6.24,6.28,6.1,6.28,3286
BBVA,20221123,5.517,5.559,5.465,5.536,12082491
BKT,20221123,6.33,6.51,6.272,6.368,3653894
BKY,20221123,0.2125,0.2335,0.2125,0.217,8724100
BST,20221123,0.35,0.389,0.311,0.341,2490163
CABK,20221123,3.52,3.583,3.476,3.553,10792995
CAF,20221123,27.3,27.3,26.55,26.65,26641
CASH,20221123,0.63,0.639,0.63,0.639,148266
CBAV,20221123,19.3,19.3,18.15,18.45,1927
CCEP,20221123,50.35,50.95,50.35,50.2,321
CIE,20221123,24.6,24.6,24.28,24.34,50253
CITY,20221123,0.107,0.117,0.117,0.117,84101
CLNX,20221123,33.3,33.47,32.71,33.33,1022628
CLR,20221123,1.85,1.88,1.83,1.88,14298
COL,20221123,5.88,5.89,5.805,5.84,907502
COM,20221123,1.46,1.46,1.42,1.42,16814
DIA,20221123,0.0134,0.0135,0.0131,0.0132,20202738
DOM,20221123,3.735,3.735,3.605,3.65,93088
EAT,20221123,4,4.115,4,4.08,2726
EBRO,20221123,15.16,15.24,15.02,15.02,22391
ECR,20221123,3.36,3.36,3.27,3.3,93119
EDR,20221123,4.13,4.24,4.13,4.2,38338
EIDF,20221123,21.86,22.12,21.2,21.5,77520
ELE,20221123,18.6,18.6,17.75,18.14,4725540
ELZ,20221123,0.265,0.265,0.25,0.258,92900
ENC,20221123,3.154,3.196,3.142,3.17,645533
END,20221123,1.72,1.775,1.68,1.7,11807
ENER,20221123,4.72,4.75,4.61,4.63,26446
ENG,20221123,17.75,17.815,17.56,17.65,825986
ENO,20221123,10.4,10.4,10.25,10.4,24840
ENRS,20221123,5.4,5.4,5.4,5.4,50
EZE,20221123,0.091,0.1066,0.0903,0.0972,25192538
FACE,20221123,2.12,2.22,2.22,2.22,15061
FAE,20221123,3.66,3.66,3.595,3.64,283017
FCC,20221123,8.14,8.28,8.14,8.23,43053
FDR,20221123,14.13,14.13,13.73,13.99,603387
FER,20221123,25.58,25.77,25.45,25.45,717689
GALQ,20221123,1.125,1.23,1.115,1.225,41036
GAM,20221123,18.015,18.03,18.01,18.03,2165739
GAS,20221123,27.27,27.42,26.93,27.15,178490
GCO,20221123,29.6,30.4,29.6,30.15,23552
GEST,20221123,3.568,3.568,3.484,3.518,193317
GIGA,20221123,10.2,10.3,10.2,10.3,4639
GRE,20221123,31.32,32.3,31.1,32.08,38369
GRF,20221123,10.19,10.445,10.035,10.35,1444021
GRF.P,20221123,7.76,7.815,7.525,7.73,195800
GSJ,20221123,4.3,4.3,4.2,4.27,4580
HLZ,20221123,7.1,7.4,7.1,7.2,3080
HOME,20221123,8.31,8.39,8.16,8.24,62274
IAG,20221123,1.5275,1.5415,1.516,1.538,7969452
IBE,20221123,10.765,10.82,10.635,10.76,7510088
IBG,20221123,13.3,13.3,13.1,13.2,5540
IDR,20221123,10,10.12,9.92,9.94,1287576
IFF,20221123,0.61,0.61,0.6,0.6,3400
ISE,20221123,0.562,0.58,0.562,0.568,3955
ISUR,20221123,7.82,7.82,7.8,7.82,107259
ITX,20221123,24.74,25.2,24.68,24.96,4718913
IZER,20221123,7.94,8,7.92,8,2333
KOM,20221123,0.88,0.88,0.88,0.88,24681
LAB,20221123,3.4,3.4,3.34,3.4,239
LDA,20221123,1.01,1.025,1.004,1.019,526321
LGT,20221123,6.76,6.76,6.28,6.28,3246
LLN,20221123,2,2.035,2.035,2.035,10443
LLYC,20221123,10.1,10.1,9.96,10,730
LOG,20221123,22.38,22.66,22.26,22.32,189370
LRE,20221123,4.5,4.5,4.42,4.42,10910
MAKS,20221123,9.38,9.4,9.36,9.38,2759
MAP,20221123,1.865,1.88,1.854,1.86,4347200
MCM,20221123,10.84,10.9,10.74,10.76,10891
MDF,20221123,0.737,0.757,0.703,0.729,613573
MEL,20221123,4.99,5.01,4.942,4.966,593767
MIO,20221123,6.15,6.15,6.15,6.15,444
MONI,20221123,0.27,0.27,0.27,0.27,3300
MRL,20221123,9.18,9.19,9.065,9.065,529730
MTS,20221123,25.625,25.65,25.22,25.31,207082
MVC,20221123,7.09,7.14,7.05,7.11,6791
NBI,20221123,4.5,4.5,4.5,4.5,316
NEA,20221123,5.1,5.14,5.1,5.12,719
NHH,20221123,2.95,2.98,2.925,2.925,28507
NTH,20221123,1.63,1.63,1.575,1.58,3700
NXT,20221123,0.401,0.458,0.4,0.434,437471
NYE,20221123,0.019,0.0194,0.0184,0.0194,4427338
OHL,20221123,0.4896,0.512,0.483,0.5085,4247539
OLE,20221123,0.258,0.261,0.256,0.258,386856
OPDE,20221123,3.94,4.065,3.85,3.975,60625
ORY,20221123,2.13,2.145,2.105,2.125,139958
PANG,20221123,1.55,1.55,1.55,1.55,7500
PAR,20221123,3.19,3.28,3.16,3.26,5250
PHM,20221123,65.1,66,64.62,64.96,62917
PRM,20221123,11.8,12.2,11.8,12.05,1718
PRS,20221123,0.34,0.355,0.34,0.348,174671
PSG,20221123,1.87,1.87,1.811,1.813,270249
PSI,20221123,5846.79,5884.84,5813.94,5870.77,5870
PVA,20221123,0.3825,0.3825,0.376,0.376,18416
R4,20221123,9.6,9.6,9.6,9.6,500
REE,20221123,17.75,17.84,17.465,17.725,665897
REN,20221123,1.615,1.62,1.55,1.55,17862
REP,20221123,14.37,14.64,14.21,14.295,4807690
RIO,20221123,3.86,3.86,3.86,3.76,290
RJF,20221123,2.81,2.81,2.715,2.715,5453
RLIA,20221123,1.05,1.05,1.05,1.05,1317
ROVI,20221123,40,40.16,36.42,36.76,950901
SAB,20221123,0.8684,0.886,0.8638,0.8762,27899560
SAI,20221123,0.225,0.219,0.219,0.219,87409
SAN,20221123,2.781,2.788,2.7365,2.774,61680917
SCYR,20221123,2.584,2.618,2.56,2.56,2093753
SLR,20221123,16.79,16.99,16.51,16.99,363592
SNG,20221123,3.96,3.96,3.92,3.92,3384
SOL,20221123,4.554,4.628,4.5,4.6,117921
SPH,20221123,6.8,6.88,6.66,6.66,250
SQRL,20221123,2.58,2.58,2.58,2.58,501
TEF,20221123,3.614,3.621,3.577,3.588,10957244
TL5,20221123,3.216,3.216,3.114,3.172,149998
TLGO,20221123,3.06,3.08,3.04,3.08,94183
TRE,20221123,9.04,9.22,9.025,9.155,152132
TRG,20221123,0.296,0.312,0.283,0.29,1372410
TUB,20221123,2.065,2.085,2.04,2.05,193359
UBS,20221123,0.0127,0.0131,0.0124,0.0125,80286672
UNI,20221123,0.99,1.009,0.99,0.992,2967237
USI,20221123,6.35,6.35,6.35,6.35,929
VID,20221123,78.6,80.6,78.6,80.1,31501
VIS,20221123,59,59,57.7,57.7,22084
VOC,20221123,0.692,0.692,0.666,0.67,38710
VYT,20221123,3.3,3.3,3.3,3.3,3500
YDOA,20221123,25.8,25.8,25.4,25.4,50
YVIT,20221123,11.5,11.5,11.5,11.5,8749