A3M,20221222,3.06,3.082,3.036,3.044,263335
ACS,20221222,26.78,26.9,26.65,26.76,407813
ACX,20221222,9.298,9.34,9.208,9.226,663166
ADX,20221222,0.77,0.7935,0.756,0.7605,328707
ADZ,20221222,3.86,3.86,3.81,3.86,944
AEDAS,20221222,13.28,13.68,13,13.68,22003
AENA,20221222,119.55,120.45,119.1,119.55,64743
AGIL,20221222,4.5,4.5,4.4,4.4,5033
AI,20221222,0.0575,0.0584,0.0567,0.0574,603770
AIR,20221222,113.04,114,111,111.76,4092
ALB,20221222,43.5,43.75,43.15,43.25,8007
ALM,20221222,8.92,9.03,8.895,9.01,2168634
ALNT,20221222,12.05,12.4,12.05,12.4,5921
AMP,20221222,0.157,0.158,0.1522,0.1544,770690
AMS,20221222,50.5,50.76,49.65,49.76,546896
ANA,20221222,174.8,175.4,172.3,172.9,66470
ANE,20221222,37.34,37.48,36.8,36.82,206712
APAM,20221222,29.52,29.52,29.35,29.5,3535
APPS,20221222,6,6.13,6,6.035,165412
ARM,20221222,7.4,7.5,7.4,7.4,517
ART,20221222,3.76,3.8,3.76,3.8,2421
ATRY,20221222,5.62,5.96,5.62,5.92,76339
AZK,20221222,5.72,5.94,5.72,5.92,3581
BBVA,20221222,5.689,5.72,5.625,5.641,12372887
BKT,20221222,6.366,6.416,6.292,6.342,2567443
BKY,20221222,0.193,0.193,0.187,0.189,775682
BST,20221222,0.236,0.254,0.235,0.249,95540
CABK,20221222,3.649,3.664,3.618,3.646,9262754
CAF,20221222,26.55,26.55,25.7,25.75,56424
CASH,20221222,0.61,0.618,0.601,0.604,506588
CBAV,20221222,17.75,17.9,17.7,17.75,1910
CCEP,20221222,51.55,51.85,51.25,51.45,318
CIE,20221222,23.72,23.82,23.08,23.26,60783
CITY,20221222,0.32,0.335,0.3,0.315,80170
CLNX,20221222,31.26,31.53,30.9,30.98,623183
CLR,20221222,2.08,2.22,2.08,2.2,33645
COL,20221222,5.94,5.995,5.89,5.94,962190
COM,20221222,1.345,1.345,1.33,1.33,2010
DIA,20221222,0.0129,0.013,0.0125,0.0126,38826385
DOM,20221222,3.39,3.485,3.37,3.415,241718
EAT,20221222,4.06,4.16,4.06,4.16,30
EBRO,20221222,14.82,15.06,14.76,14.92,31975
ECR,20221222,3.425,3.46,3.33,3.33,73852
EDR,20221222,3.525,3.555,3.455,3.465,57396
EIDF,20221222,26.8,27.88,26.48,27.48,91861
ELE,20221222,17.76,17.885,17.74,17.805,650528
ELZ,20221222,0.247,0.247,0.247,0.247,3
ENC,20221222,2.794,2.834,2.774,2.792,473701
END,20221222,1.65,1.7,1.65,1.7,3436
ENER,20221222,4.61,4.74,4.56,4.57,5302
ENG,20221222,16.125,16.215,15.96,16.03,810982
ENO,20221222,10.65,10.75,10.5,10.65,7322
ENRS,20221222,4.6,4.6,4.21,4.43,8520
FACE,20221222,2.49,2.62,2.49,2.56,58005
FAE,20221222,3.48,3.55,3.48,3.545,211473
FCC,20221222,8.58,8.6,8.41,8.42,31966
FDR,20221222,13.98,14.15,13.92,14.06,379340
FER,20221222,24.57,24.68,24.38,24.38,612661
GALQ,20221222,1.12,1.13,1.12,1.13,1382
GAM,20221222,18.025,18.055,17.96,17.96,10529740
GAS,20221222,25.13,25.54,24.97,25.09,246550
GCO,20221222,29.1,29.7,29.1,29.45,34412
GEST,20221222,3.45,3.55,3.442,3.47,425581
GIGA,20221222,10.55,10.55,10.45,10.5,2500
GRE,20221222,28.82,29.2,28.4,28.56,17189
GRF,20221222,10.625,10.82,10.615,10.775,1002687
GRF.P,20221222,7.43,7.65,7.43,7.54,172505
GSJ,20221222,3.925,4,3.925,3.95,16160
HAN,20221222,0.448,0.448,0.448,0.448,203563
HLZ,20221222,6.7,6.74,6.6,6.6,11300
HOME,20221222,8,8.36,8,8.28,19724
IAG,20221222,1.487,1.4925,1.452,1.4565,7869916
IBE,20221222,10.96,10.985,10.885,10.93,35286364
IBG,20221222,13.1,13.2,13.05,13.15,2617
IDR,20221222,10.54,10.67,10.45,10.65,640721
IFF,20221222,0.6,0.6,0.6,0.6,44201
ISUR,20221222,7.04,7.3,6.84,7.3,2566
ITX,20221222,25.1,25.26,24.94,25.12,1331372
IZER,20221222,7.84,7.94,7.74,7.9,5385
LAB,20221222,3.02,3.12,2.98,3.12,400
LDA,20221222,1.055,1.066,1.04,1.045,220494
LGT,20221222,5.6,5.7,5.52,5.7,8435
LIB,20221222,0.92,0.93,0.92,0.93,6000
LLN,20221222,1.792,1.82,1.78,1.816,14260
LLYC,20221222,9.92,10.05,9.82,10,463
LOG,20221222,23.66,23.82,23.58,23.72,128379
LRE,20221222,4.34,4.34,4.24,4.31,39793
MAKS,20221222,10,10,10,10,1598
MAP,20221222,1.83,1.848,1.828,1.836,3018279
MCM,20221222,11.08,11.3,11.06,11.28,22074
MDF,20221222,0.685,0.691,0.68,0.685,37533
MED,20221222,0.665,0.665,0.635,0.635,1916
MEL,20221222,4.672,4.69,4.59,4.594,1011296
MONI,20221222,0.276,0.286,0.276,0.286,11041
MRL,20221222,8.92,8.925,8.735,8.805,656361
MTB,20221222,1.33,1.33,1.33,1.33,6263
MTS,20221222,25,25.135,24.565,24.65,257604
MVC,20221222,6.54,6.54,6.41,6.46,19447
NBI,20221222,4.76,4.76,4.76,4.76,100
NEA,20221222,4.85,4.91,4.85,4.91,833
NHH,20221222,3.11,3.14,3.06,3.06,18931
NTH,20221222,1.605,1.61,1.575,1.6,8425
NTX,20221222,2.65,2.74,2.65,2.7,1690
NXT,20221222,0.48,0.484,0.464,0.466,107149
NYE,20221222,0.0202,0.0206,0.0186,0.019,13896078
OHL,20221222,0.459,0.474,0.459,0.4702,1913451
OLE,20221222,0.238,0.238,0.231,0.231,324625
OPDE,20221222,3.94,4,3.85,3.93,57797
ORY,20221222,2.55,2.685,2.545,2.62,623722
PANG,20221222,1.46,1.46,1.46,1.46,225311
PHM,20221222,67.98,68.2,66.8,67.42,28814
PRM,20221222,10.95,11.45,10.85,11.3,4960
PRO,20221222,19.6,19.7,19.6,19.7,406
PRS,20221222,0.284,0.3125,0.284,0.3095,202452
PSG,20221222,1.789,1.847,1.775,1.844,1324735
PSI,20221222,5765.26,5809.14,5756.27,5763.54,5763
PVA,20221222,0.372,0.386,0.37,0.374,64481
R4,20221222,9.7,9.88,9.62,9.88,2785
REE,20221222,16.775,16.9,16.73,16.785,772193
REN,20221222,1.285,1.36,1.275,1.36,24965
REP,20221222,14.77,14.96,14.72,14.77,3435772
RIO,20221222,3.74,3.74,3.74,3.74,700
RJF,20221222,2.38,2.39,2.315,2.32,10804
RLIA,20221222,1.075,1.1,1.07,1.085,64786
ROVI,20221222,36.6,36.8,35.96,36.4,196779
SAB,20221222,0.9094,0.913,0.8974,0.902,56484484
SAI,20221222,0.254,0.26,0.235,0.24,323180
SAN,20221222,2.836,2.863,2.807,2.8095,47736059
SCYR,20221222,2.63,2.646,2.596,2.612,1486730
SLR,20221222,17.69,17.91,17.435,17.53,363613
SNG,20221222,3.76,3.8,3.76,3.8,3
SOL,20221222,4.372,4.456,4.26,4.28,146259
SPH,20221222,6,6.14,6,6,2140
SQRL,20221222,2.64,2.64,2.39,2.39,129105
TEF,20221222,3.344,3.374,3.332,3.358,53435463
TL5,20221222,3.2,3.254,3.164,3.164,70550
TLGO,20221222,3.34,3.35,3.285,3.295,85022
TRE,20221222,9.48,9.56,9.26,9.265,138655
TRG,20221222,0.257,0.2605,0.2505,0.2505,602035
TUB,20221222,2,2,1.964,1.972,104358
UBS,20221222,0.0099,0.0101,0.0098,0.0098,18760938
UNI,20221222,1.018,1.031,1.015,1.018,5099990
VID,20221222,81.1,81.9,79.6,80,18798
VIS,20221222,61.65,62.5,61.65,61.85,40643
VOC,20221222,0.686,0.686,0.636,0.666,23081
VYT,20221222,3.4,3.4,3.4,3.4,128
YATO,20221222,10,10,10,10,200
YMPI,20221222,1.14,1.14,1.14,1.14,5263
YORE,20221222,1.04,1.04,1.04,1.04,5218
YQPQ,20221222,1.03,1.03,1.03,1.03,200
YVIT,20221222,11.1,11.1,11.1,11.1,1170
YZBL,20221222,1.12,1.12,1.11,1.11,9100