A3M,20221216,3.06,3.094,3.022,3.052,598512
ACS,20221216,26.57,26.59,25.84,26.12,1632170
ACX,20221216,9,9.032,8.82,8.896,1250901
ADX,20221216,0.7975,0.803,0.7775,0.7775,283898
ADZ,20221216,3.86,4.03,3.86,3.94,1294
AEDAS,20221216,13.08,13.08,12.6,12.6,21352
AENA,20221216,124.45,124.45,120.5,121.1,335626
AGIL,20221216,4.58,4.76,4.58,4.74,3338
AI,20221216,0.061,0.0614,0.0585,0.0596,903613
AIR,20221216,111.12,111.14,109.5,109.88,3987
ALB,20221216,43.4,43.4,42.6,42.75,9834
ALM,20221216,9,9.04,8.925,9,336625
ALNT,20221216,12.15,12.4,12,12.05,6627
AMP,20221216,0.1554,0.1554,0.151,0.1514,997887
AMS,20221216,51.62,51.68,50.34,50.5,3176127
ANA,20221216,177.9,179,173.7,174.8,154816
ANE,20221216,36.98,37.34,36.48,36.8,429997
APAM,20221216,28.5,28.5,27.8,28.03,1934
APPS,20221216,5.98,6.005,5.81,5.895,539070
ARM,20221216,7.5,7.65,7.5,7.6,2598
ART,20221216,3.75,3.75,3.75,3.75,700
ATRY,20221216,5.8,5.8,5.74,5.78,39140
AZK,20221216,5.9,5.9,5.76,5.88,9963
BAIN,20221216,2.74,2.74,2.72,2.72,158
BBVA,20221216,5.316,5.425,5.301,5.398,34324818
BKT,20221216,5.88,6.168,5.854,6.138,5164383
BKY,20221216,0.1862,0.1892,0.1802,0.1812,1759555
BST,20221216,0.264,0.264,0.239,0.24,577023
CABK,20221216,3.354,3.551,3.345,3.546,55270553
CAF,20221216,26.65,26.65,25.9,26.2,51561
CASH,20221216,0.585,0.596,0.582,0.584,282542
CBAV,20221216,18.6,18.6,17.75,17.75,5397
CCEP,20221216,50.3,50.8,50,50.55,1472
CIE,20221216,23.36,23.72,23.14,23.56,97502
CITY,20221216,0.238,0.248,0.222,0.235,39559
CLE,20221216,0.187,0.187,0.187,0.187,6756
CLNX,20221216,32.92,32.93,30.57,31.16,5351466
CLR,20221216,2.33,2.34,2.2,2.28,551188
CMM,20221216,2.08,2.08,2.08,2.08,496
COL,20221216,6.165,6.175,5.78,5.945,4905095
COM,20221216,1.48,1.54,1.425,1.43,28934
DIA,20221216,0.0132,0.0133,0.013,0.013,36857532
DOM,20221216,3.485,3.485,3.435,3.455,69317
EAT,20221216,4.06,4.215,3.875,3.98,13381
EBRO,20221216,14.82,14.82,14.48,14.6,88114
ECR,20221216,3.23,3.28,3.23,3.25,116373
EDR,20221216,3.64,3.65,3.49,3.49,8262040
EIDF,20221216,25.6,27.44,25.1,27.44,159381
ELE,20221216,17.575,17.725,17.355,17.495,2473732
ELZ,20221216,0.25,0.25,0.246,0.25,48180
ENC,20221216,2.776,2.788,2.712,2.746,917592
END,20221216,1.72,1.815,1.69,1.69,11533
ENER,20221216,4.67,4.67,4.54,4.61,3141
ENG,20221216,16.825,16.965,16.42,16.575,3507882
ENO,20221216,10.55,10.65,10.35,10.6,25631
ENRS,20221216,5.14,5.38,5.08,5.12,9665
FACE,20221216,2.34,2.48,2.24,2.36,51112
FAE,20221216,3.52,3.53,3.465,3.5,237121
FCC,20221216,8.41,8.49,8.32,8.42,76051
FDR,20221216,14.44,14.51,13.83,14.09,1048769
FER,20221216,25.53,25.53,24.4,24.41,2414311
GALQ,20221216,1.15,1.22,1.12,1.18,11172
GAM,20221216,17.905,18.045,17.9,18.01,1528683
GAS,20221216,26.44,26.44,25.15,25.15,1421054
GCO,20221216,29.1,29.25,28.75,29.1,36835
GEST,20221216,3.55,3.566,3.458,3.5,752581
GIGA,20221216,10.5,10.6,10.5,10.5,5031
GRE,20221216,30,30.44,28.96,29.76,117939
GRF,20221216,10.62,10.77,10.23,10.395,2531264
GRF.P,20221216,7.69,7.695,7.355,7.385,642922
GSJ,20221216,3.995,4.04,3.97,4,22697
HAN,20221216,0.45,0.45,0.45,0.45,5560
HLZ,20221216,6.76,6.9,6.76,6.84,13505
HOME,20221216,8.1,8.35,8.02,8.35,54317
IAG,20221216,1.5245,1.536,1.496,1.498,12853004
IBE,20221216,10.865,10.93,10.655,10.715,25026766
IBG,20221216,13.1,13.1,13,13,4572
IDR,20221216,10.2,10.31,10.06,10.22,628597
IFF,20221216,0.6,0.6,0.6,0.6,15600
ISUR,20221216,7.6,7.6,7.6,7.6,292
ITX,20221216,24.7,24.74,24.19,24.32,6075861
IZER,20221216,7.9,7.94,7.9,7.94,496
KOM,20221216,0.91,0.91,0.91,0.91,388
LAB,20221216,3.02,3.1,3.02,3.02,600
LDA,20221216,1.05,1.072,1.05,1.06,1003753
LGT,20221216,6.08,6.08,5.76,5.76,27008
LIB,20221216,0.945,0.945,0.94,0.94,5150
LLN,20221216,1.84,1.84,1.674,1.798,16147
LLYC,20221216,9.92,9.92,9.86,9.9,624
LOG,20221216,23.46,23.6,23.14,23.6,1371057
LRE,20221216,4.245,4.38,4.24,4.38,134813
MAKS,20221216,9.9,10.2,9.9,10.15,3597
MAP,20221216,1.772,1.782,1.763,1.776,4959817
MCM,20221216,11.08,11.3,10.98,11.26,5820
MDF,20221216,0.686,0.71,0.681,0.682,75582
MED,20221216,0.57,0.59,0.57,0.59,750
MEL,20221216,4.914,4.952,4.634,4.64,3013945
MIO,20221216,6.15,6.15,6.15,6.15,70
MONI,20221216,0.274,0.274,0.27,0.274,4755
MRL,20221216,9.235,9.235,8.745,8.82,1822969
MTB,20221216,1.21,1.22,1.21,1.21,3430
MTS,20221216,24.35,24.43,23.71,24.035,448392
MVC,20221216,6.55,6.62,6.47,6.52,27959
NBI,20221216,4.76,4.76,4.66,4.66,1661
NEA,20221216,4.92,4.93,4.92,4.93,1255
NHH,20221216,3.12,3.16,3.11,3.13,15174
NTH,20221216,1.595,1.62,1.55,1.6,11021
NTX,20221216,2.96,2.98,2.96,2.98,505
NXT,20221216,0.473,0.52,0.473,0.483,359218
NYE,20221216,0.02,0.02,0.0188,0.0188,2064801
OHL,20221216,0.456,0.456,0.441,0.4462,1803828
OLE,20221216,0.228,0.232,0.226,0.2275,461401
OPDE,20221216,4.09,4.09,3.87,3.87,42934
ORY,20221216,2.38,2.495,2.32,2.36,597475
PANG,20221216,1.46,1.46,1.46,1.46,1
PAR,20221216,3.43,3.5,3.43,3.49,1083
PHM,20221216,67.04,67.88,64.44,65.92,287696
PRM,20221216,10.85,11.15,10.85,11.1,399
PRO,20221216,19.4,19.4,19.2,19.4,122
PRS,20221216,0.2815,0.292,0.281,0.286,186921
PSG,20221216,1.76,1.763,1.701,1.718,586868
PSI,20221216,5731.77,5726.12,5622.56,5689.36,5689
PVA,20221216,0.384,0.394,0.38,0.38,32679
R4,20221216,9.6,9.74,9.6,9.74,486
REE,20221216,17,17.115,16.54,16.665,2597723
REN,20221216,1.38,1.395,1.35,1.385,17055
REP,20221216,14.2,14.33,13.99,13.99,12807508
RIO,20221216,3.9,3.98,3.72,3.72,3310
RJF,20221216,2.5,2.52,2.305,2.44,22360
RLIA,20221216,1.08,1.08,1.07,1.07,427473
ROVI,20221216,37.5,37.7,36.8,37.22,314185
SAB,20221216,0.839,0.885,0.8332,0.8814,64795011
SAI,20221216,0.25,0.25,0.211,0.238,967494
SAN,20221216,2.6845,2.735,2.667,2.7235,126657410
SCYR,20221216,2.66,2.66,2.552,2.574,3325942
SEC,20221216,5.55,5.55,5.55,5.55,400
SLR,20221216,17.245,17.275,16.62,16.905,631537
SNG,20221216,3.76,3.86,3.75,3.86,5301
SOL,20221216,4.56,4.582,4.2,4.238,1060508
SPH,20221216,6.26,6.28,6.08,6.28,1413
SQRL,20221216,2.4,2.41,2.4,2.41,150
TEF,20221216,3.297,3.298,3.218,3.246,140656318
TL5,20221216,3.15,3.152,3.058,3.136,246116
TLGO,20221216,3.34,3.34,3.26,3.32,178827
TRE,20221216,9.185,9.255,8.92,8.975,224514
TRG,20221216,0.2665,0.268,0.26,0.26,137214
TUB,20221216,1.998,2.01,1.966,1.982,96709
UBS,20221216,0.0099,0.0104,0.0097,0.0101,42766136
UNI,20221216,0.923,0.9525,0.92,0.942,5148407
USI,20221216,6.3,6.3,6.3,6.3,2711
VID,20221216,79,79.1,77.7,78.5,29211
VID.D,20221216,3.9,4.05,3.84,3.84,142138
VIS,20221216,62.65,62.75,62.1,62.3,444011
VOC,20221216,0.672,0.678,0.658,0.666,31617
VYT,20221216,3.3,3.3,3.3,3.3,245
YLFG,20221216,4.68,4.68,4.64,4.64,2147
YORE,20221216,1.07,1.07,1.07,1.07,674
YOVA,20221216,10.5,10.5,10.5,10.5,330
YVIT,20221216,11.2,11.2,11.2,11.2,698