A3M,20230831,3.7,3.718,3.66,3.664,134514
ACS,20230831,32.41,32.7,32.39,32.39,784558
ACX,20230831,9.272,9.348,9.266,9.266,446726
ADX,20230831,1.286,1.32,1.286,1.316,223819
ADZ,20230831,6,6.25,5.8,5.8,2862
AEDAS,20230831,16.36,16.5,15.64,15.64,268884
AENA,20230831,144.85,146.3,144.85,145,260461
AGIL,20230831,3.8,3.9,3.8,3.9,2314
AI,20230831,0.1605,0.162,0.1535,0.1545,6147998
AIR,20230831,133.4,136.1,133.4,135.68,7418
ALB,20230831,48.95,48.95,48.1,48.15,2192
ALC,20230831,3.42,3.42,3.36,3.36,607
ALM,20230831,9.46,9.46,9.33,9.365,339907
ALNT,20230831,9.68,9.74,9.66,9.68,2554
ALQ,20230831,8.9,8.9,8.9,8.9,580
AMP,20230831,0.1142,0.1142,0.112,0.1142,417340
AMS,20230831,63.3,63.68,62.92,63.3,1071314
ANA,20230831,131.9,133.2,131.6,131.85,194773
ANE,20230831,27.24,27.58,27.16,27.44,818726
APAM,20230831,26.12,26.69,26,26.29,1952
APG,20230831,17,17,17,17.6,10
APPS,20230831,9.47,9.5,9.455,9.48,270011
ARM,20230831,7.6,7.6,7.15,7.15,5657
ART,20230831,3.84,3.84,3.84,3.84,1500
ATRY,20230831,4.81,4.86,4.81,4.86,4626
ATSI,20230831,3.5,3.58,3.5,3.58,7365
AZK,20230831,5.84,5.9,5.8,5.82,9179
BAIN,20230831,2.74,2.74,2.74,2.74,3000
BBVA,20230831,7.414,7.434,7.264,7.266,16219782
BKT,20230831,6.12,6.166,5.9,5.916,4191296
BKY,20230831,0.23,0.238,0.2285,0.23,2375654
BST,20230831,0.358,0.422,0.358,0.382,1385910
CABK,20230831,3.871,3.876,3.726,3.734,20454705
CAF,20230831,33,33.2,32.95,33.1,34699
CASH,20230831,0.6,0.604,0.596,0.596,521672
CBAV,20230831,20.8,20.8,20.6,20.8,732
CCEP,20230831,59.2,59.9,59.2,59.6,2516
CEV,20230831,6.5,6.5,6.5,6.45,92
CIE,20230831,27.68,28.2,27.68,28.08,62781
CITY,20230831,0.183,0.183,0.172,0.181,72548
CLE,20230831,0.118,0.118,0.118,0.118,1000
CLNX,20230831,35,35.61,34.86,35.3,1345835
CLR,20230831,2.59,2.6,2.54,2.57,7035
CMM,20230831,2.16,2.16,2.16,2.16,1852
COL,20230831,5.485,5.635,5.485,5.61,1453915
COM,20230831,1.06,1.08,1.06,1.06,585
DIA,20230831,0.0136,0.0139,0.0136,0.0139,15506005
DOM,20230831,3.64,3.705,3.595,3.69,67660
EAT,20230831,6.28,6.28,6,6.2,408
EBRO,20230831,16.7,16.7,16.52,16.66,31793
ECR,20230831,3.05,3.05,3,3.01,36176
EDR,20230831,6.45,6.71,6.33,6.6,383847
EEP,20230831,0.372,0.372,0.372,0.372,50
EIDF,20230831,3.8,4.39,3.7,3.9,369950
ELE,20230831,19.255,19.445,19.18,19.18,1663012
ELZ,20230831,0.22,0.22,0.21,0.22,90881
ENC,20230831,2.94,2.968,2.93,2.938,421288
END,20230831,1.56,1.56,1.5,1.56,1169
ENER,20230831,4.4,4.4,4.35,4.4,12850
ENG,20230831,15.725,15.87,15.725,15.745,1249703
ENO,20230831,13.6,13.65,13.55,13.6,31537
ENRS,20230831,4.35,4.5,4.35,4.48,760
ETC,20230831,6.1,6.1,5.6,5.82,6194
FACE,20230831,2.68,2.68,2.52,2.53,47815
FAE,20230831,3.205,3.24,3.205,3.23,252931
FCC,20230831,11.88,11.92,11.88,11.88,29024
FDR,20230831,20.48,20.82,20.48,20.76,246063
FER,20230831,29.25,29.43,29.13,29.25,1369100
GAM,20230831,1.43,1.43,1.4,1.4,4265
GAS,20230831,26.92,27.12,26.74,26.74,691584
GCO,20230831,30.9,30.9,30.3,30.6,39570
GEST,20230831,4.106,4.15,4.106,4.126,232933
GIGA,20230831,7.9,8.08,7.72,8.08,2209
GRE,20230831,25.56,26.06,25.5,25.74,53490
GRF,20230831,12.45,12.82,12.39,12.645,1332914
GRF.P,20230831,8.62,8.82,8.62,8.755,45616
GRI,20230831,1.65,1.65,1.65,1.62,18
GSJ,20230831,3.84,3.89,3.82,3.82,3481
HAN,20230831,0.194,0.194,0.194,0.194,3000
HLZ,20230831,4.9,5.1,4.9,5.06,2368
HOME,20230831,9.14,9.47,9.1,9.24,116377
IAG,20230831,1.874,1.9285,1.8735,1.8925,8350071
IBE,20230831,10.985,11.11,10.96,10.96,18970399
IBG,20230831,15.7,15.95,15.7,15.9,1359
IDR,20230831,13.01,13.11,12.95,13.05,451031
IFF,20230831,0.82,0.82,0.78,0.78,2000
INDDT,20230831,8255.8,8302.5,8226.2,8226.2,94621
ISUR,20230831,7.05,7.05,7.05,7.15,57
ITX,20230831,35.37,35.67,35.31,35.36,2786438
IZER,20230831,8.44,8.6,8.34,8.54,9575
KOM,20230831,0.9,0.9,0.9,0.9,1497
LAB,20230831,1.88,1.89,1.88,1.89,3810
LDA,20230831,0.935,0.937,0.928,0.935,295920
LGT,20230831,7.68,7.7,7.68,7.7,43
LIB,20230831,1.09,1.09,1.09,1.09,200
LLN,20230831,1.2,1.225,1.155,1.195,23526
LLYC,20230831,10,10,10,10,13126
LOG,20230831,25.04,25.18,24.98,25,92666
LRE,20230831,5.77,5.8,5.73,5.77,30981
MAKS,20230831,8.85,8.85,8.5,8.6,1986
MAP,20230831,1.95,1.965,1.947,1.951,2033075
MCM,20230831,10.84,10.92,10.28,10.28,318846
MDF,20230831,0.638,0.654,0.63,0.63,162500
MED,20230831,0.31,0.324,0.31,0.324,21310
MEL,20230831,6.05,6.15,6.015,6.035,543533
MIO,20230831,5.75,5.75,5.75,5.75,211
MONI,20230831,0.32,0.334,0.32,0.334,444000
MRL,20230831,8.15,8.315,8.145,8.27,689011
MTB,20230831,1.36,1.4,1.36,1.4,4363
MTS,20230831,24.62,24.795,24.54,24.54,118022
MVC,20230831,7.16,7.25,7.16,7.2,55994
NBI,20230831,4.8,4.8,4.8,4.8,150
NEA,20230831,6,6.2,6,6.2,19224
NHH,20230831,4.15,4.215,4.145,4.155,11214
NTH,20230831,1.75,1.75,1.715,1.715,6882
NTX,20230831,3.4,3.4,3.4,3.4,661
NXT,20230831,0.508,0.516,0.508,0.516,20150
NYE,20230831,0.0056,0.0058,0.0052,0.0056,19142370
OHL,20230831,0.47,0.48,0.4676,0.4678,1646986
OLE,20230831,0.253,0.26,0.253,0.254,789231
OPDE,20230831,5.75,5.75,5.72,5.75,193088
ORY,20230831,2.06,2.105,2.06,2.085,52466
PANG,20230831,2.34,2.34,2.34,2.34,1073
PAR,20230831,3.12,3.2,3.1,3.19,5505
PHM,20230831,35.36,36.04,35.24,35.7,39164
PRM,20230831,11.65,11.65,11.45,11.55,1390
PRO,20230831,18.7,18.9,18.7,18.9,221
PRS,20230831,0.376,0.392,0.376,0.389,56780
PSG,20230831,1.622,1.64,1.61,1.61,542433
PSI,20230831,6189.98,6212.62,6172.72,6174.51,6174
PVA,20230831,0.345,0.354,0.34,0.35,26337
R4,20230831,10.4,10.4,10.4,10.4,175
RBT,20230831,1.59,1.59,1.59,1.59,3015
REE,20230831,15.03,15.145,15.005,15.005,2905611
REN,20230831,1.1,1.125,1.085,1.1,12099
REP,20230831,14.415,14.45,14.22,14.22,8262965
RIO,20230831,5.1,5.1,4.88,4.88,1477
RJF,20230831,2.5,2.51,2.5,2.51,1529
RLIA,20230831,1.05,1.055,1.03,1.03,17592
ROVI,20230831,51.75,52.6,51.75,52.5,168861
SAB,20230831,1.1245,1.1315,1.0675,1.068,39032934
SAI,20230831,0.259,0.266,0.251,0.26,355589
SAN,20230831,3.6315,3.646,3.5935,3.602,55210602
SCO,20230831,3.72,3.72,3.64,3.64,1476
SCYR,20230831,2.948,2.964,2.938,2.938,1221172
SEC,20230831,6.3,6.3,6.3,6.6,165
SLR,20230831,13.68,13.96,13.68,13.74,382866
SNG,20230831,3.75,3.75,3.75,3.8,330
SOL,20230831,4.002,4.06,3.942,3.942,339271
SPH,20230831,2.4,2.48,2.38,2.4,2023
SQRL,20230831,1.96,2.1,1.96,2.1,4610
TEF,20230831,3.816,3.862,3.816,3.824,11636688
TLGO,20230831,3.89,3.93,3.875,3.91,98202
TRE,20230831,8.655,8.655,8.49,8.5,141866
TRG,20230831,0.652,0.664,0.631,0.636,631599
TUB,20230831,2.895,2.895,2.85,2.855,20820
UBS,20230831,0.0033,0.0039,0.0033,0.0039,253558075
UNI,20230831,1.06,1.062,1.02,1.02,5645015
USI,20230831,6.15,6.15,6.1,6.1,2778
VID,20230831,85.4,87.5,85.4,86.8,23066
VIS,20230831,60,60.6,59.7,60,29555
VOC,20230831,0.718,0.718,0.702,0.704,9774
VYT,20230831,2.5,2.5,2.5,2.5,538
YABA,20230831,1.07,1.07,1.06,1.06,6095
YADV,20230831,10.2,10.2,10.2,10.3,190
YARP,20230831,2.96,2.96,2.96,2.9,1800
YATO,20230831,10.2,10.2,10.2,10.2,3
YDOA,20230831,26.6,26.6,26.6,26.6,200
YEIS,20230831,3.5,3.5,3.5,3.5,1374
YENT,20230831,1.71,1.71,1.71,1.7,50
YFID,20230831,38.6,38.6,38.6,37,130
YGCS,20230831,13.2,13.2,13,13,800
YGGC,20230831,139,139,139,141,40
YGMP,20230831,51.5,51.5,51.5,51,30
YGOP,20230831,15.2,15.2,15.2,15.2,1000
YHSP,20230831,5.65,5.65,5.65,5.65,4275
YINB7,20230831,0.87,0.87,0.87,0.87,5000
YINM,20230831,13.4,13.4,13.4,13.6,180
YISC,20230831,16.2,16.2,16.2,16.2,310
YLFG,20230831,4.32,4.32,4.32,4.32,1158
YMEI,20230831,48,48,48,48.2,100
YMHRE,20230831,3.06,3.06,3.06,3.06,1500
YNUM,20230831,1.98,1.98,1.98,1.98,2740
YORE,20230831,1.02,1.02,1.02,1.02,4903
YOVA,20230831,9.55,9.55,9.5,9.5,1051
YP3L,20230831,10.5,10.5,10.5,10.5,12600
YPARK,20230831,1.54,1.54,1.54,1.54,3300
YPR3,20230831,0.29,0.29,0.29,0.282,1048
YQPQ,20230831,1.25,1.25,1.25,1.22,17
YQUO,20230831,1.4,1.4,1.4,1.4,56200
YTAN,20230831,12.3,12.3,12.3,12.3,200
YTAR,20230831,60,60,60,60.5,32
YTRA,20230831,4.88,4.88,4.88,4.92,104
YVBA,20230831,6.25,6.35,6.25,6.35,1588
YVIT,20230831,13.4,13.4,13.4,13.4,750
YVIV,20230831,1.34,1.34,1.34,1.35,12