,,,,,, AAA,20220222,18.3,18.4,17.75,18.05,6484000 AAM,20220222,12.5,12.6,12,12.55,19600 AAT,20220222,13.55,14.05,13.35,13.8,900700 ABS,20220222,23.45,23.7,22.85,23.2,986500 ABT,20220222,39,39,39,39,0 ACB,20220222,34,34.7,33.6,34.7,8094700 ACC,20220222,19.85,19.85,19.5,19.8,124900 ACL,20220222,19.8,19.95,19.5,19.7,224100 ADG,20220222,50.2,50.5,49.9,50.3,167400 ADS,20220222,31.4,31.45,30.5,30.7,528700 AGG,20220222,45.2,45.7,43.8,45,387600 AGM,20220222,41,42.55,39.8,42.55,623900 AGR,20220222,21.1,21.4,20.5,20.85,1478300 AMD,20220222,6.15,6.48,6.1,6.28,5442100 ANV,20220222,34.1,34.5,33.5,34.5,506700 APC,20220222,25.1,25.35,24.8,25.15,24300 APG,20220222,19.05,19.8,19.05,19.35,1847900 APH,20220222,28,28.45,27.6,28.15,5614900 ASG,20220222,30.9,30.9,29.7,30.6,38000 ASM,20220222,17.8,18,17.2,17.5,3441500 ASP,20220222,13.15,13.8,13,13.8,1086000 AST,20220222,62.9,64.6,62.5,64,47200 BAF,20220222,56.5,56.5,54.9,55,985400 BBC,20220222,62.1,65,62.1,65,1500 BCE,20220222,16,16.1,15.6,15.8,350300 BCG,20220222,24.5,24.95,24.1,24.55,8421700 BCM,20220222,80.9,82,79.5,81.7,260600 BFC,20220222,30.9,30.9,30.25,30.4,116900 BHN,20220222,60,60,59.5,59.5,3300 BIC,20220222,29.5,29.9,29.45,29.8,31200 BID,20220222,44.9,46,44.7,46,2290300 BKG,20220222,11.15,11.15,10.65,10.9,604600 BMC,20220222,22,23,22,22.4,54500 BMI,20220222,38.2,38.5,37.7,37.9,322200 BMP,20220222,63.5,64.5,63,64.2,294100 BRC,20220222,17,17,16,16.05,9000 BSI,20220222,42.5,44,41.6,42.15,772200 BTP,20220222,19.1,19.1,19,19,1500 BTT,20220222,48.5,49,46,48.9,1400 BVH,20220222,56.9,57.1,55.9,56.3,1150700 BWE,20220222,50.9,52.2,50,51.5,836700 C32,20220222,30.5,30.9,30.4,30.6,398800 C47,20220222,23,23.2,22,22.7,219000 CAV,20220222,60,60.5,59,59,600 CCI,20220222,31,35,31,35,2100 CCL,20220222,15.85,15.9,15.3,15.55,409000 CDC,20220222,16.3,16.3,15.9,16,12000 CEE,20220222,15.8,16.9,15.5,15.85,10000 CHP,20220222,22.1,22.2,22.1,22.1,25500 CIG,20220222,12.3,12.3,11.7,11.95,302600 CII,20220222,32.45,34.5,31.9,33.7,23262800 CKG,20220222,30.5,31.3,29.8,30.45,1506500 CLC,20220222,37.95,38.1,37.05,37.05,16900 CLL,20220222,32.2,32.65,32.2,32.25,24100 CLW,20220222,37.45,37.45,37,37,600 CMG,20220222,57,57,56.3,56.7,18500 CMV,20220222,14.3,14.3,14,14,200 CMX,20220222,18.2,18.2,17.7,18,893000 CNG,20220222,34.25,35.3,34.1,35.1,486700 COM,20220222,44.85,44.9,43,44.8,1400 CRC,20220222,10.7,10.7,10.5,10.7,102800 CRE,20220222,38,38.65,37.05,37.65,818700 CSM,20220222,18.7,18.8,18.6,18.8,17500 CSV,20220222,46.3,48.85,46,48.5,1186900 CTD,20220222,95,97,94.5,96.1,734700 CTF,20220222,23.7,23.7,22,22,511700 CTG,20220222,34,34.7,33.75,34.6,9003800 CTI,20220222,23.4,23.4,22.05,22.6,1304700 CTS,20220222,37.7,38.3,37.1,37.65,1134700 CVT,20220222,44.9,44.9,44.9,44.9,0 D2D,20220222,64.2,66,64,64.5,348700 DAG,20220222,12.55,13.4,12.5,13.4,1707700 DAH,20220222,12.05,13.45,12,13.45,4077200 DAT,20220222,20.6,21.9,20.6,21.15,2700 DBC,20220222,76.9,79.7,76.6,79.4,2754400 DBD,20220222,53.5,53.6,52.8,53.5,93100 DBT,20220222,16,16,15.6,15.7,74800 DC4,20220222,28,28,26.6,27,320500 DCL,20220222,38.75,38.8,38.15,38.5,57400 DCM,20220222,30.8,30.95,29.85,30.1,4303400 DGC,20220222,149.2,153.5,147.5,153,1286000 DGW,20220222,113,113.1,109,111.9,437700 DHA,20220222,57,57,56,56.9,58100 DHC,20220222,79.2,80.5,79.2,80.2,88500 DHG,20220222,117.7,117.7,114,114,74000 DHM,20220222,12,12.05,11.8,12,289800 DIG,20220222,88.4,92.3,88.4,88.4,12212200 DLG,20220222,7.5,7.73,7.29,7.44,6471500 DMC,20220222,55.2,55.6,54.1,54.4,24000 DPG,20220222,64,65,62.1,65,933800 DPM,20220222,47.65,48.55,46.9,47.4,5677100 DPR,20220222,76.3,76.6,74.6,75.9,278700 DQC,20220222,43,46.35,42.9,45,436700 DRC,20220222,31,31.2,30.4,31.2,784000 DRH,20220222,24.8,25.4,23.95,23.95,3202500 DRL,20220222,65,65,65,65,1000 DSN,20220222,49,50.3,49,49.8,17800 DTA,20220222,20.5,20.5,19.8,19.9,42300 DTL,20220222,45,45,44.5,44.5,1500 DTT,20220222,14.2,14.2,13.35,13.35,1100 DVP,20220222,61.6,61.6,60,60.9,37500 DXG,20220222,38.5,39.2,37.55,38.8,14392000 DXS,20220222,35.05,35.5,34,35.2,852900 DXV,20220222,7.74,7.74,7.3,7.65,44600 E1VFVN30,20220222,25.88,25.9,25.4,25.9,450500 EIB,20220222,35.2,35.9,35,35,432200 ELC,20220222,23.65,24.55,23.65,24.55,907000 EMC,20220222,18.9,18.95,17.85,18,3800 EVE,20220222,16,16.5,15.8,16.4,170400 EVF,20220222,17,17.6,16.8,17.6,1940700 EVG,20220222,14.6,14.6,14,14.6,1064400 FCM,20220222,10.4,10.4,10,10.15,502400 FCN,20220222,25,25.7,24.2,24.85,6265500 FDC,20220222,20.5,20.5,20.4,20.4,6300 FIR,20220222,50.7,51.6,50.3,51.2,354000 FIT,20220222,13.85,14,13.5,13.6,5175700 FLC,20220222,12.7,13.2,12.6,12.75,31292100 FMC,20220222,57.5,59.2,56.5,59.2,368200 FPT,20220222,93,93.3,92,92.9,1158200 FRT,20220222,106,116,104,116,2234500 FTM,20220222,5.48,5.8,5.36,5.49,995700 FTS,20220222,54.4,57.5,54.2,56.3,464200 GAB,20220222,196.3,196.3,196.2,196.2,200 GAS,20220222,118,118.5,116,116.5,721200 GDT,20220222,54,54.3,53.7,54.1,5400 GEG,20220222,26.65,26.75,25.55,25.9,2355000 GEX,20220222,39.1,39.9,38,39.25,21189900 GIL,20220222,81,82.4,79.2,80.6,460000 GMC,20220222,28,28.1,26.5,28,3900 GMD,20220222,50.5,52.4,49.5,52.2,3583400 GMH,20220222,18.9,19.1,18.6,18.85,97200 GSP,20220222,14.3,14.5,14.2,14.3,171400 GTA,20220222,17.3,17.4,17,17.3,25400 GTN,20220222,18.5,18.6,18.25,18.4,691100 GVR,20220222,34.55,34.55,33.6,34.25,1517100 HAG,20220222,11,11.7,11,11.5,16867500 HAH,20220222,78.3,79.8,76.5,79.8,2227900 HAI,20220222,6.02,6.4,6.01,6.19,6502100 HAP,20220222,13.7,13.7,13.05,13.4,326500 HAR,20220222,10.5,11.1,9.9,10.55,4510100 HAS,20220222,11.9,12.3,11.4,12.25,4600 HAX,20220222,34,36.5,33.3,36.5,2470200 HBC,20220222,28.25,28.9,27.8,28.2,9030200 HCD,20220222,14,14.15,13.5,14.15,1187700 HCM,20220222,38,38.4,37.05,37.9,4219400 HDB,20220222,29.15,29.65,28.95,29.55,4648000 HDC,20220222,85.1,92.9,85,89.9,1244400 HDG,20220222,69,70.5,68,70,1232700 HHP,20220222,12.3,12.3,12.15,12.2,159900 HHS,20220222,11.05,11.45,10.85,11.35,11599300 HHV,20220222,24.75,25,23.95,24.35,5578100 HID,20220222,10.25,10.3,9.8,10.1,886700 HII,20220222,17.4,17.5,16.95,17.3,518200 HMC,20220222,25.35,25.45,25.15,25.3,133100 HNG,20220222,9.5,9.74,9.46,9.5,9605000 HOT,20220222,42.7,42.7,39.85,39.85,2500 HPG,20220222,46.3,46.6,45.7,46.4,17669600 HPX,20220222,32.7,33,32.6,33,632300 HQC,20220222,7.66,7.85,7.4,7.5,13947800 HRC,20220222,53,53,53,53,0 HSG,20220222,36,36.45,35.05,35.8,9057900 HSL,20220222,9.55,9.6,9.5,9.59,130400 HT1,20220222,22.35,22.55,21.5,22.45,1320600 HTI,20220222,19.2,19.45,18.9,19.45,20600 HTL,20220222,22.9,22.9,22.9,22.9,0 HTN,20220222,48.8,49.5,47.5,48.5,606800 HTV,20220222,14.2,14.95,14.2,14.7,1100 HU1,20220222,13.1,13.3,13,13.3,33600 HU3,20220222,8.8,8.9,8.3,8.8,41600 HUB,20220222,31.9,32.2,31.5,31.5,23100 HVH,20220222,10.75,10.9,10.7,10.8,237600 HVN,20220222,26.2,26.55,26,26.1,5663400 HVX,20220222,7.43,7.43,7.31,7.4,15200 IBC,20220222,20.45,20.7,20.35,20.6,135600 ICT,20220222,20.3,20.3,19.75,20,37100 IDI,20220222,15.4,15.95,15.2,15.4,3230900 IJC,20220222,29.4,29.7,28,28.85,2864000 ILB,20220222,32.7,32.9,32.05,32.7,8900 IMP,20220222,81,81,79.5,79.5,6300 ITA,20220222,16.8,16.95,16,16.4,17140500 ITC,20220222,18.25,18.5,17.8,18.3,1013600 ITD,20220222,15.45,15.7,15.3,15.6,177600 JVC,20220222,9.28,9.8,8.9,9.5,4128500 KBC,20220222,57.8,58,56.4,56.8,12760300 KDC,20220222,54.6,54.6,53.6,54.4,2081800 KDH,20220222,53.8,54.2,52.2,53.9,1597200 KHG,20220222,18.5,19,18.1,18.4,1627800 KHP,20220222,16.9,16.9,16,16.55,308900 KMR,20220222,8.35,8.38,8.15,8.19,414500 KOS,20220222,34.2,34.2,34,34,366700 KPF,20220222,16.45,17.3,16.4,16.5,271500 KSB,20220222,43.6,44,42,42.45,2387700 L10,20220222,28.5,28.5,28.5,28.5,0 LAF,20220222,22.1,22.15,22,22.15,2200 LBM,20220222,86.7,86.9,86,86,6600 LCG,20220222,20.05,20.5,19.25,19.6,7082000 LCM,20220222,7.51,7.51,6.7,7,122900 LDG,20220222,20,20.8,19.25,19.25,19670500 LEC,20220222,13,13.7,13,13.05,1600 LGC,20220222,48,48,48,48,200 LGL,20220222,11.55,11.95,11.3,11.45,401500 LHG,20220222,53.2,55,52.8,54.3,497100 LIX,20220222,51,51.3,50.6,51.3,10300 LM8,20220222,16,16,15.25,15.55,23000 LPB,20220222,23.3,23.9,23.2,23.65,7821500 LSS,20220222,13.05,13.25,12.85,12.95,337100 MBB,20220222,32.5,34.4,32.1,34.4,37458400 MCG,20220222,9.5,9.6,9.31,9.46,314400 MCP,20220222,33,33,33,33,0 MDG,20220222,18.3,18.3,17,18.25,10600 MHC,20220222,12.3,12.45,11.85,12.1,839800 MIG,20220222,23.9,23.9,23.25,23.6,244800 MSB,20220222,26.7,27,26.5,27,5855900 MSH,20220222,81.9,83.2,79,81.9,150700 MSN,20220222,156.3,159.8,156.3,157.5,559100 MWG,20220222,133,139.2,132.4,137.7,3272600 NAF,20220222,22.35,22.5,22,22.1,146900 NAV,20220222,22.4,23.95,22.25,23.95,1200 NBB,20220222,35.3,37.5,33.9,35.3,5010000 NCT,20220222,84.6,85.2,84.6,85.1,5900 NHA,20220222,63.8,66,61.4,61.4,403100 NHH,20220222,32.2,32.45,31.4,31.55,353600 NHT,20220222,32,32,31.6,31.7,9600 NKG,20220222,40,40.6,39.35,40.3,9440900 NLG,20220222,54.1,55,52.5,54,3865600 NNC,20220222,27.1,27.5,27,27.2,14800 NSC,20220222,79,79.6,78,79.5,5100 NT2,20220222,24.35,24.4,23.5,23.95,556200 NTL,20220222,36.25,36.9,34.9,36.1,1073100 NVL,20220222,77.5,78.5,77.4,78.1,2974200 NVT,20220222,14.5,14.9,14,14.8,42700 OCB,20220222,27.2,27.9,27.05,27.6,2376200 OGC,20220222,9.15,9.28,8.85,9.11,1244800 OPC,20220222,55,56,55,56,98000 ORS,20220222,26.3,26.6,25.4,25.95,1593200 PAC,20220222,37.05,37.05,37,37,15200 PAN,20220222,31.55,32.95,31.55,32.35,2918800 PC1,20220222,37.1,37.5,36.65,37.4,1591800 PDN,20220222,102.9,102.9,102.9,102.9,500 PDR,20220222,90.8,90.9,88.7,89.8,3000600 PET,20220222,44.25,48.15,44.25,48.15,1196800 PGC,20220222,23.1,24,23.1,24,190700 PGD,20220222,37.1,37.75,36.4,37.75,130000 PGI,20220222,30.85,30.85,28.7,30,8600 PGV,20220222,37,39.3,37,37.8,29200 PHC,20220222,14.8,14.9,14.55,14.8,563900 PHR,20220222,80,83.5,78.5,83.5,1315000 PIT,20220222,9,9,8.8,8.83,20900 PJT,20220222,14.15,14.25,13.7,13.7,22400 PLP,20220222,14.1,15.15,14,15.15,1583700 PLX,20220222,60.6,63.5,60,62,5660600 PMG,20220222,15.9,15.9,15.9,15.9,600 PNC,20220222,10.2,10.2,10.2,10.2,200 PNJ,20220222,106.4,113,105.1,110,2820800 POM,20220222,14.4,14.45,14.1,14.2,235300 POW,20220222,18.2,18.25,17.5,17.8,37116500 PPC,20220222,22.5,22.5,22.2,22.45,258000 PSH,20220222,24.9,26,24.35,26,3373000 PTB,20220222,105.5,107.4,105,107.3,221500 PTC,20220222,66,67,62.2,64,878900 PTL,20220222,14.2,14.4,14,14.1,613200 PVD,20220222,31.8,32.4,31.65,32.05,9530000 PVT,20220222,22.9,23.55,22.85,23.25,3956300 PXI,20220222,6.7,6.76,6.5,6.7,398200 PXS,20220222,11.6,12.2,11.5,12,1400400 QBS,20220222,6.44,6.7,6.44,6.53,1423300 QCG,20220222,14,14.5,13.55,13.9,1321300 RAL,20220222,138.5,138.8,138,138,21300 RDP,20220222,11,11,10.85,10.9,41900 REE,20220222,71.9,72,71.1,71.6,497600 RIC,20220222,19.6,20.45,19.15,19.4,35700 ROS,20220222,8.5,8.92,8.36,8.6,20850300 S4A,20220222,30.65,30.65,30.65,30.65,0 SAB,20220222,168.9,168.9,160,168.4,118400 SAM,20220222,21,21.5,20.35,20.75,3191100 SAV,20220222,26.2,26.2,24.4,26.2,29100 SBA,20220222,19.65,19.95,19.65,19.9,33700 SBT,20220222,22.8,22.95,22.4,22.8,3724100 SBV,20220222,17,17,16.8,16.95,93300 SC5,20220222,23.7,24.1,22.35,24.1,400 SCD,20220222,19.35,20.45,19.35,20.45,3600 SCR,20220222,21.35,21.8,20.55,20.65,13833900 SCS,20220222,165.5,165.5,163.3,163.6,7600 SFC,20220222,24.05,24.05,24.05,24.05,300 SFG,20220222,18.45,18.45,17.6,18.35,3600 SFI,20220222,70.8,70.8,69.5,70.8,1900 SGN,20220222,80,81.1,80,80.3,6000 SGR,20220222,31,31,29.4,29.7,176900 SGT,20220222,31,32.5,30.3,31,212200 SHA,20220222,7.9,7.96,7.75,7.85,80500 SHB,20220222,22,22.4,21.8,22.05,9531900 SHI,20220222,16.7,18,16.4,17.35,1379000 SHP,20220222,25.9,26.3,25.8,26,9900 SII,20220222,15.85,15.85,15.65,15.65,1000 SJD,20220222,20.15,20.35,19.95,20.15,244300 SJF,20220222,12.2,12.5,12.1,12.2,1441600 SJS,20220222,86.1,86.1,83,84.8,26400 SKG,20220222,21,22.5,21,22.2,926100 SMA,20220222,10.1,10.15,9.95,10,19700 SMB,20220222,42,42,41.6,41.9,8700 SMC,20220222,39.2,39.7,38.8,39.1,167100 SPM,20220222,20.1,20.1,19.2,19.5,3300 SRC,20220222,19.25,19.25,19,19,5600 SRF,20220222,16.7,17,16.7,16.75,1600 SSB,20220222,36.15,36.2,35.5,36,1514200 SSC,20220222,39.35,39.35,39.35,39.35,0 SSI,20220222,45.3,45.7,44.5,45,7703800 ST8,20220222,12.4,12.5,12.2,12.4,3600 STB,20220222,32.9,33.7,32.8,33.7,24415700 STG,20220222,29.45,29.45,28.8,29.3,17000 STK,20220222,56.8,56.8,55.2,55.8,25100 SVC,20220222,118,118,118,118,0 SVD,20220222,11.7,11.85,11,11.35,565300 SVI,20220222,70.7,70.7,70.7,70.7,0 SVT,20220222,18.9,19.1,18,19,240800 SZC,20220222,76.6,78,74.5,78,1690600 SZL,20220222,62.4,63.5,62.4,62.6,15200 TAC,20220222,68.4,68.6,68.4,68.6,1000 TBC,20220222,32.5,32.5,31.05,31.05,600 TCB,20220222,51,51.7,50.6,51.4,10561000 TCD,20220222,23.9,24.45,23.6,24.2,2021400 TCH,20220222,22.2,22.55,21.5,21.95,10909400 TCL,20220222,42.55,42.55,40.9,42,330100 TCM,20220222,67.7,67.7,66.4,67,424400 TCO,20220222,19.05,20.25,18.95,20.25,532300 TCR,20220222,7.4,7.6,7.3,7.55,13000 TCT,20220222,44,47.4,41.2,46.95,38700 TDC,20220222,24.5,24.8,24.2,24.4,944900 TDG,20220222,12.6,12.7,12.3,12.5,750900 TDH,20220222,12.9,12.9,11.8,12.15,418700 TDM,20220222,36.9,37.4,36.4,37.35,1278400 TDP,20220222,25.2,25.7,24.7,25.7,16300 TDW,20220222,37.5,37.5,37.5,37.5,0 TEG,20220222,15.2,15.7,15,15.5,733600 TGG,20220222,18.2,18.2,17.1,18.2,2709000 THG,20220222,85,86,84.1,85.4,18200 THI,20220222,28,28,28,28,100 TIP,20220222,56.7,57,55.2,56,181600 TIX,20220222,33.2,33.35,33.2,33.2,5800 TLD,20220222,11,11.25,10.65,10.9,621100 TLG,20220222,43.5,44.1,42.7,43.05,39100 TLH,20220222,18.95,19.1,18.65,18.75,1222700 TMP,20220222,57.1,60.5,57,60.5,2300 TMS,20220222,87.9,92,86.5,92,198800 TMT,20220222,18.1,18.55,18.1,18.5,4200 TN1,20220222,38.3,38.3,37.5,37.5,8200 TNA,20220222,18.2,18.4,17.65,18.25,442500 TNC,20220222,36.5,36.5,36.5,36.5,100 TNH,20220222,45.8,46.8,45.1,46.8,579200 TNI,20220222,7.85,8,7.69,7.76,829300 TNT,20220222,17.8,18.3,17.5,18,471800 TPB,20220222,40.55,41.5,40.4,41.5,8309400 TPC,20220222,9.8,10,9.77,10,2500 TRA,20220222,89.1,91,89.1,91,1600 TRC,20220222,46,46,46,46,0 TSC,20220222,17.9,18.25,17.3,18.2,3920400 TTA,20220222,14.85,15.25,14.85,15.05,444500 TTB,20220222,11,11.25,10.75,10.75,1900900 TTE,20220222,15.9,17,15,16.95,1200 TTF,20220222,13.9,14.1,13.4,13.7,6668700 TV2,20220222,62.3,62.3,59.5,60.8,207000 TVB,20220222,22.15,22.15,21.5,22,1653100 TVS,20220222,49,49,45.6,47.5,225700 TVT,20220222,30.9,30.9,30,30.8,2200 TYA,20220222,19.5,19.9,18.2,19.55,7400 UDC,20220222,12.7,12.7,12.2,12.7,160300 UIC,20220222,58.5,58.5,57.3,58.1,1700 VAF,20220222,13.05,13.05,13.05,13.05,100 VCA,20220222,16.5,16.65,16.35,16.5,15700 VCB,20220222,87,87,85,86.8,1540200 VCF,20220222,240,240,240,240,0 VCG,20220222,44.95,45.4,43.85,44.3,6498500 VCI,20220222,61.1,62,59.7,61,3721800 VDP,20220222,37.6,37.9,37.5,37.6,1300 VDS,20220222,39,40.2,38.2,40,1053600 VFG,20220222,66,67,65,67,6300 VGC,20220222,55.3,55.8,53.8,55,1497000 VHC,20220222,74.7,75.8,73.1,75,1277900 VHM,20220222,79.3,79.5,78.4,79.3,5146700 VIB,20220222,46,46.8,45.7,46.5,1809200 VIC,20220222,83,83.3,81.8,82,2975200 VID,20220222,10.9,11.1,10.7,11,110400 VIP,20220222,11.15,11.15,10.5,10.95,286200 VIS,20220222,16.6,16.6,16.3,16.5,5300 VIX,20220222,28.8,28.95,27.8,27.8,5432000 VJC,20220222,144,144.3,141.2,142.8,799500 VMD,20220222,31.95,31.95,31.8,31.95,70800 VND,20220222,73.7,74.8,72.5,73.5,4542100 VNE,20220222,16.7,17.1,16.35,16.8,808600 VNG,20220222,16.35,17.5,16.2,17.3,422100 VNL,20220222,25.75,25.85,25.5,25.8,25700 VNM,20220222,80.9,81,79.7,80,3204500 VNS,20220222,11.05,11.45,10.9,10.9,3600 VOS,20220222,18,18.2,17.5,17.7,1858900 VPB,20220222,35.5,35.9,35.2,35.55,10692300 VPD,20220222,17.05,17.1,17.05,17.1,3900 VPG,20220222,58.5,58.5,57.2,58,548100 VPH,20220222,16.1,16.8,15.8,15.85,1601300 VPI,20220222,63.9,63.9,62.4,63.7,1510900 VPS,20220222,14.65,14.95,14.6,14.8,4500 VRC,20220222,38.5,38.9,36.3,36.3,76000 VRE,20220222,33.9,34.8,33.5,34.5,7445200 VSC,20220222,42,42.45,41.6,42.45,251800 VSH,20220222,28.5,28.5,28.1,28.45,18900 VSI,20220222,23,23,23,23,100 VTB,20220222,12.1,12.15,12,12.15,1900 VTO,20220222,13.25,13.4,12.9,13.2,916600 YBM,20220222,9.9,9.95,9.7,9.87,21200 YEG,20220222,22.3,24,22,24,845200 AAA,20220221,18.15,18.85,18.05,18.65,6603500 AAM,20220221,12.45,12.55,12.4,12.4,6000 AAT,20220221,13.45,13.95,13.45,13.6,352700 ABS,20220221,23.8,24.25,23.7,23.75,975700 ABT,20220221,39.2,39.2,39,39,1700 ACB,20220221,33.9,34.4,33.55,34.4,7285100 ACC,20220221,20,20,19.5,19.8,93600 ACL,20220221,19.8,20.1,19.35,20,260400 ADG,20220221,51.1,51.1,50.3,50.8,150500 ADS,20220221,31.45,32.4,31.1,31.6,680800 AGG,20220221,46.8,46.8,45.9,46.2,442900 AGM,20220221,37.2,39.8,37,39.8,285300 AGR,20220221,21,21.7,21,21.45,1349000 AMD,20220221,6.14,6.38,6.1,6.32,5345000 ANV,20220221,34.8,34.85,33.5,34.5,446400 APC,20220221,25.25,25.4,25,25.1,39700 APG,20220221,18.75,19.65,18.75,19.5,4155600 APH,20220221,28.7,28.95,28.3,28.6,5108800 ASG,20220221,30.2,31,29.9,30.8,51800 ASM,20220221,17.45,18.25,17.3,18,4014100 ASP,20220221,12.8,13.25,12.75,12.9,104400 AST,20220221,64,64.5,62.1,64.1,74400 BAF,20220221,58,58.2,56.4,57,1033000 BBC,20220221,62,62,62,62,600 BCE,20220221,15.75,16.45,15.65,16.1,546600 BCG,20220221,25.3,26.2,24.6,24.9,12126800 BCM,20220221,83.7,83.7,82.2,82.4,170000 BFC,20220221,30.9,31,30.65,30.9,169300 BHN,20220221,60.4,61,60,60,4300 BIC,20220221,29.3,29.95,29.25,29.5,42400 BID,20220221,44.8,45.45,43.7,45.25,2957200 BKG,20220221,11.05,11.2,11,11.15,392100 BMC,20220221,22.9,23.3,22.85,23,71100 BMI,20220221,38.8,38.9,38.3,38.9,194500 BMP,20220221,61.5,63.6,61.5,63.3,247300 BRC,20220221,16.5,16.6,16,16,5400 BSI,20220221,43.45,44.85,43.35,43.8,1226000 BTP,20220221,19,19.1,19,19.1,3500 BTT,20220221,46,48.5,46,46,300 BVH,20220221,57.3,57.5,56.8,57.2,625700 BWE,20220221,47.7,50.9,47.7,50.9,1565800 C32,20220221,31,31.55,30.7,31.25,236000 C47,20220221,22.4,23.25,22.15,23,756800 CAV,20220221,59,60,59,59,700 CCI,20220221,32.997,32.997,30.734,32.95,4879 CCL,20220221,16.2,16.2,15.9,16,513000 CDC,20220221,16,16.2,15.8,16.1,58000 CEE,20220221,15.95,15.95,15.5,15.8,2800 CHP,20220221,22.25,22.5,22.1,22.25,13000 CIG,20220221,12,12.4,11.7,12.1,416000 CII,20220221,32.4,33.35,32.1,33.35,14288600 CKG,20220221,30.65,31.95,30,31.2,1298100 CLC,20220221,38.2,38.2,37.7,37.8,35200 CLL,20220221,31.9,32.4,31.9,32.35,32800 CLW,20220221,35,35,35,35,100 CMG,20220221,56.7,58,56.1,57.2,25400 CMV,20220221,15,15,14.3,14.3,1600 CMX,20220221,18.2,18.55,17.8,18.4,1496900 CNG,20220221,33.55,34.45,33.55,34,202500 COM,20220221,42.55,43.95,42.55,43.95,400 CRC,20220221,10.6,10.7,10.5,10.7,223100 CRE,20220221,37.2,38.9,37.2,38.7,1011100 CSM,20220221,19,19.05,18.8,18.8,38100 CSV,20220221,48,48.1,46.8,47,784400 CTD,20220221,94.1,97,94.1,94.8,557200 CTF,20220221,23.4,24.7,23.2,23.3,567800 CTG,20220221,34.6,34.85,33.8,34.4,12018600 CTI,20220221,22.75,23.7,22.35,23.55,1345300 CTS,20220221,37.5,38.9,37.5,38.6,1168700 CVT,20220221,44.9,44.9,44.9,44.9,100 D2D,20220221,63.6,65.2,62.9,65,342900 DAG,20220221,12.5,12.7,12.4,12.55,428400 DAH,20220221,12.9,12.9,12.3,12.6,4261600 DAT,20220221,21.5,21.5,20.6,20.65,2400 DBC,20220221,77,78.5,76.1,77.5,1443200 DBD,20220221,54,54,53.6,53.6,75400 DBT,20220221,16.1,16.2,15.7,16,180300 DC4,20220221,24.9,26.6,24.9,26.6,699500 DCL,20220221,39.1,39.3,38.75,38.8,88300 DCM,20220221,30.9,31.45,30.6,31.2,4467800 DGC,20220221,152.9,153,150.5,151.5,842200 DGW,20220221,115,115.9,112.8,113.5,253700 DHA,20220221,57.2,58.2,57.2,57.4,6800 DHC,20220221,78.2,81,78,80.1,177200 DHG,20220221,112.7,116,111,115,104000 DHM,20220221,11.95,12.05,11.8,12.05,598100 DIG,20220221,94,97.6,92.3,95,4792200 DLG,20220221,7.22,7.72,7.17,7.72,10085500 DMC,20220221,53.9,55.8,53.9,55,124400 DPG,20220221,66,66.9,65,65.5,1067300 DPM,20220221,49.1,49.7,48.2,48.6,4643600 DPR,20220221,74.3,77,74.3,76.8,506200 DQC,20220221,43.8,44.3,43.5,43.85,210300 DRC,20220221,31.45,31.6,31,31.2,495300 DRH,20220221,25.8,26.95,25.5,25.75,1960200 DRL,20220221,64.5,65,64.5,65,200 DSN,20220221,48.4,49.9,48.4,49.6,33800 DTA,20220221,20,20.7,20,20.6,55600 DTL,20220221,45,45,45,45,1000 DTT,20220221,13.3,13.3,13.3,13.3,0 DVP,20220221,61,62,61,61.7,65100 DXG,20220221,39.3,40.1,38.85,39.5,9663300 DXS,20220221,35.2,36,35,35.55,1417300 DXV,20220221,8,8,7.6,7.75,64600 E1VFVN30,20220221,25.78,25.9,25.62,25.9,467100 EIB,20220221,35.9,36,35,35.3,588700 ELC,20220221,24.4,24.45,23.6,23.65,339000 EMC,20220221,18.2,18.2,17.8,17.8,800 EVE,20220221,15.8,16.7,15.5,16.2,180300 EVF,20220221,16.65,16.8,16.65,16.8,635100 EVG,20220221,14.45,14.9,14,14.6,1355300 FCM,20220221,10.3,10.5,10.2,10.5,537600 FCN,20220221,25.5,26.5,25.3,25.9,5288200 FDC,20220221,20.6,20.6,20.5,20.6,1500 FIR,20220221,50.6,51.1,50.2,50.4,311500 FIT,20220221,13.8,14.4,13.8,14.15,5164200 FLC,20220221,12.75,13.2,12.55,13.1,28741500 FMC,20220221,58.7,59.3,58.1,58.8,319600 FPT,20220221,92.2,94,92,93.5,1386000 FRT,20220221,109.6,109.6,107,108.5,2471500 FTM,20220221,5.32,5.6,5.29,5.45,1016800 FTS,20220221,54.2,57.4,54.2,57.4,824000 GAB,20220221,196.5,196.5,196.4,196.4,200 GAS,20220221,116.5,117,115.5,115.8,332600 GDT,20220221,54.7,55,54,54.5,8800 GEG,20220221,27,27.95,26.5,26.8,2245200 GEX,20220221,40.5,41.45,39.85,40.3,15534100 GIL,20220221,79.1,82.1,78.1,82,615000 GMC,20220221,26.5,28,26.5,28,12800 GMD,20220221,51.8,52.5,51.2,51.2,1489200 GMH,20220221,18.5,19.1,18.5,18.8,81200 GSP,20220221,14.35,14.5,14.25,14.35,102900 GTA,20220221,16.9,17.4,16.9,17.35,5900 GTN,20220221,18.9,18.95,18.6,18.65,400000 GVR,20220221,33.5,34.7,33.5,34.6,2336200 HAG,20220221,11,11.4,10.85,11.3,12208700 HAH,20220221,80.9,81.7,79.2,80,1247300 HAI,20220221,6.05,6.2,5.95,6.13,4453200 HAP,20220221,13.45,14.1,13.35,13.75,822000 HAR,20220221,9.72,10.4,9.71,10.4,2261200 HAS,20220221,11.7,11.9,11.7,11.9,8600 HAX,20220221,33.3,35,33.15,35,1554400 HBC,20220221,27.3,28.9,27.2,28.9,10557400 HCD,20220221,14.1,14.7,13.95,14.15,1110200 HCM,20220221,37.95,39,37.9,38.5,5028600 HDB,20220221,29.3,29.65,28.85,29.6,6166700 HDC,20220221,81.9,87.6,81.5,87.6,833400 HDG,20220221,67.5,70.2,67.5,69.9,2792800 HHP,20220221,12.2,12.4,12.2,12.3,232200 HHS,20220221,10.45,10.9,10.35,10.9,3755700 HHV,20220221,25.3,25.9,24.85,25.2,4833200 HID,20220221,10.15,10.5,10.15,10.4,570300 HII,20220221,17.4,17.7,17.1,17.55,581600 HMC,20220221,25.4,25.55,25.3,25.4,92000 HNG,20220221,9.76,9.9,9.7,9.74,9809600 HOT,20220221,37.2,42.8,37.2,42.7,3500 HPG,20220221,47.1,47.5,46.55,46.65,12177300 HPX,20220221,32.95,33,32.6,32.95,595300 HQC,20220221,7.56,7.99,7.43,7.9,13717900 HRC,20220221,53,53,53,53,0 HSG,20220221,37.45,37.7,36.65,36.75,7320200 HSL,20220221,9.54,9.61,9.3,9.55,297900 HT1,20220221,21.5,22.65,21.5,22.6,1957800 HTI,20220221,19.6,19.6,19.3,19.5,8200 HTL,20220221,22.9,22.9,22.9,22.9,0 HTN,20220221,49.3,50.3,49.3,49.5,452700 HTV,20220221,14.6,14.9,14.55,14.55,17100 HU1,20220221,13,13.4,13,13.1,4400 HU3,20220221,8.9,9,8.7,8.9,7400 HUB,20220221,31.2,32.5,31.2,32.3,61900 HVH,20220221,11,11.05,10.85,10.9,264900 HVN,20220221,27.3,27.3,26.8,26.8,4712600 HVX,20220221,7.02,7.43,7.02,7.43,57700 IBC,20220221,20.6,21,20.35,20.7,162200 ICT,20220221,20.05,21,20,20.35,63000 IDI,20220221,15.5,16,15.5,15.8,2679500 IJC,20220221,29.4,30.4,29.2,29.8,2885200 ILB,20220221,32.5,32.9,32.5,32.9,19700 IMP,20220221,82,82,79.2,79.4,19300 ITA,20220221,16.85,17.45,16.85,17.1,10061600 ITC,20220221,18.7,19.1,18.1,18.65,830900 ITD,20220221,15.6,16.2,15.6,15.95,309300 JVC,20220221,9.15,9.4,9.1,9.28,3328700 KBC,20220221,58.6,59.3,58.2,58.5,7020400 KDC,20220221,54.7,54.8,54,54.7,2481200 KDH,20220221,54,54.8,54,54.2,789600 KHG,20220221,18.6,19.5,18.4,19.2,1991500 KHP,20220221,16.4,17.3,16,16.9,609600 KMR,20220221,8.1,8.5,8.1,8.4,352900 KOS,20220221,34.5,34.5,34.15,34.3,404700 KPF,20220221,16,16.5,16,16.45,230400 KSB,20220221,44.5,45,43.5,44.3,1542100 L10,20220221,28.5,28.5,28.5,28.5,0 LAF,20220221,23.4,24.8,23.4,23.4,7100 LBM,20220221,89.6,89.7,84.1,87.2,7500 LCG,20220221,20.45,20.95,20.05,20.5,5861200 LCM,20220221,7.02,7.02,6.56,7.02,343300 LDG,20220221,19.5,20.65,19.5,20.65,14318400 LEC,20220221,13.8,13.8,13.8,13.8,0 LGC,20220221,43.45,45,43.45,45,200 LGL,20220221,11.75,12.1,11.4,12.05,411700 LHG,20220221,53.3,55.5,52.9,54.6,897900 LIX,20220221,51.4,51.5,50.8,51,10000 LM8,20220221,16,16,15.5,15.75,8400 LPB,20220221,23.25,24,23.1,23.65,11626900 LSS,20220221,12.9,13.5,12.7,13.35,678800 MBB,20220221,32.6,32.9,31.85,32.65,18822600 MCG,20220221,9.6,9.8,9.4,9.65,843400 MCP,20220221,31.25,33.3,31.25,33,2000 MDG,20220221,17.6,17.8,17.5,17.7,100200 MHC,20220221,12.35,12.5,12.2,12.5,678500 MIG,20220221,23.7,24,23.7,23.9,288700 MSB,20220221,27,27,26.5,27,5818200 MSH,20220221,79.1,82,79,82,201800 MSN,20220221,163.4,163.4,160.1,160.3,957200 MWG,20220221,132.5,134.9,132.5,133.9,612100 NAF,20220221,22.05,22.8,21.9,22.35,200400 NAV,20220221,23.8,23.8,22.15,22.4,4200 NBB,20220221,35.05,36.45,34.8,36.45,4887700 NCT,20220221,85.3,86.4,85,85.2,10100 NHA,20220221,62.1,66,61.7,66,430300 NHH,20220221,32,32.7,31.9,32.3,362500 NHT,20220221,31.5,31.8,31.5,31.8,15900 NKG,20220221,41.8,42.4,40.8,40.8,7652000 NLG,20220221,55,56.4,54.8,55.3,3490200 NNC,20220221,27.4,27.6,27.25,27.35,10600 NSC,20220221,80.9,80.9,79,80,9000 NT2,20220221,24.3,24.95,24.2,24.6,595100 NTL,20220221,37.4,37.4,36.65,37,565100 NVL,20220221,78.5,78.6,78,78.5,2583200 NVT,20220221,15.45,15.45,15,15.05,105900 OCB,20220221,27.25,27.45,26.8,27.4,3067600 OGC,20220221,9.4,9.53,9.29,9.33,988600 OPC,20220221,55.1,55.9,55.1,55.9,26500 ORS,20220221,26.3,26.7,26.1,26.65,1624900 PAC,20220221,36.9,37.8,36.9,37.8,44500 PAN,20220221,31.55,32.5,31.4,32.15,2941400 PC1,20220221,37.9,38.5,37.65,37.7,1088700 PDN,20220221,96.2,96.2,96.2,96.2,0 PDR,20220221,91.1,91.4,89.6,91.2,3198800 PET,20220221,47.1,47.2,44.5,45,1328900 PGC,20220221,23.1,23.6,23.1,23.25,69300 PGD,20220221,34,35.3,34,35.3,92700 PGI,20220221,30.8,30.8,29.65,30.55,19700 PGV,20220221,38.75,39.5,38.4,38.5,32700 PHC,20220221,14.75,15.2,14.55,15,667300 PHR,20220221,80.9,82.3,80.5,81,424100 PIT,20220221,8.7,8.75,8.58,8.6,22900 PJT,20220221,13,13.9,13,13.9,258100 PLP,20220221,13.95,14.25,13.95,14.2,501400 PLX,20220221,60.6,60.7,59.8,59.9,2326000 PMG,20220221,15.8,15.9,15.8,15.9,700 PNC,20220221,10.25,10.25,10.25,10.25,500 PNJ,20220221,107,107,104.9,106.5,693400 POM,20220221,14.7,14.7,14.35,14.45,377900 POW,20220221,18.55,18.7,18.35,18.4,18521400 PPC,20220221,22.5,22.6,22.4,22.5,226800 PSH,20220221,24.2,24.75,24.2,24.3,1199500 PTB,20220221,104,107.4,103.7,106.6,192700 PTC,20220221,69.9,73.8,66.4,66.6,1044300 PTL,20220221,14.5,14.75,14.1,14.5,1337500 PVD,20220221,31,31.8,31,31.2,7024000 PVT,20220221,22.95,23.3,22.85,23,2110500 PXI,20220221,6.55,6.85,6.2,6.77,350700 PXS,20220221,11.3,11.8,11.3,11.6,1029600 QBS,20220221,6.64,6.85,6.6,6.71,1324400 QCG,20220221,13.9,14.8,13.7,14.55,1572700 RAL,20220221,138,139,138,138.8,19700 RDP,20220221,11.1,11.2,10.95,11.15,49100 REE,20220221,72.6,73.6,71.5,72.4,744800 RIC,20220221,18,19.15,18,19.15,71000 ROS,20220221,8.3,8.81,8.25,8.8,19164400 S4A,20220221,30.85,30.85,30.6,30.65,9600 SAB,20220221,169,170,167,169.6,105500 SAM,20220221,20.75,21.8,20.75,21.75,2855900 SAV,20220221,26.5,26.5,26.05,26.2,27600 SBA,20220221,20,20,19.6,19.65,6300 SBT,20220221,22.8,23.25,22.75,23,4183500 SBV,20220221,16.9,17.1,16.75,16.95,91200 SC5,20220221,23.7,23.7,23.7,23.7,500 SCD,20220221,19.85,20.4,19.85,20.4,500 SCR,20220221,21.8,22.7,21.5,22.05,9072300 SCS,20220221,164.5,165.2,164.5,165.2,9500 SFC,20220221,24.1,24.1,24.05,24.05,1100 SFG,20220221,18.55,18.55,18.55,18.55,0 SFI,20220221,71,71.8,69.1,71,20500 SGN,20220221,82.9,83.7,82.5,82.5,6000 SGR,20220221,32.4,32.95,31.45,31.55,285000 SGT,20220221,30.35,32,30.35,31.85,239600 SHA,20220221,7.85,8,7.8,7.97,152100 SHB,20220221,22.2,22.5,22.05,22.3,10414500 SHI,20220221,16.4,17.2,16.05,16.9,1166700 SHP,20220221,26.8,26.8,26.6,26.6,1400 SII,20220221,16.2,16.25,15.9,15.9,1500 SJD,20220221,20.4,20.4,20.25,20.4,70900 SJF,20220221,12.05,12.65,11.95,12.5,2352600 SJS,20220221,84.9,86.9,84,86,44400 SKG,20220221,21.6,21.8,21.1,21.35,587700 SMA,20220221,10.5,10.65,10,10,4100 SMB,20220221,41.5,42.4,41.5,41.9,58300 SMC,20220221,40.2,40.2,39,39.8,154200 SPM,20220221,20.1,20.1,20,20.1,5800 SRC,20220221,19.5,19.5,18.8,19.35,5600 SRF,20220221,16.95,17.45,16.5,17,4300 SSB,20220221,36.15,36.35,35.75,36.3,1578100 SSC,20220221,39.35,39.35,39.35,39.35,100 SSI,20220221,45.3,46.4,45.3,46,10975700 ST8,20220221,12.4,12.5,12.3,12.5,2200 STB,20220221,33.35,33.55,32.8,33.2,21150600 STG,20220221,28.3,30.1,28.3,29.4,15100 STK,20220221,57.4,57.4,54.8,56.8,31000 SVC,20220221,117,118,117,118,3400 SVD,20220221,11.2,11.2,11.2,11.2,216000 SVI,20220221,70.7,70.7,70.7,70.7,0 SVT,20220221,18.5,19.05,18.3,18.9,190200 SZC,20220221,78.3,78.9,77.5,78.2,922700 SZL,20220221,61.4,62.4,61.4,62.4,7300 TAC,20220221,65,69.2,65,69,1200 TBC,20220221,32,32,32,32,4000 TCB,20220221,51.6,51.7,50.8,51.5,8654200 TCD,20220221,25.7,25.8,24.5,24.6,3401900 TCH,20220221,22.6,23.35,22.6,22.65,10950300 TCL,20220221,43.9,43.9,42.8,42.8,118400 TCM,20220221,67.9,68.2,67.5,67.9,695000 TCO,20220221,18.8,19,18.8,18.95,144800 TCR,20220221,7.55,7.55,7.4,7.4,25600 TCT,20220221,43.45,45.5,43.3,44.3,46500 TDC,20220221,24.7,25.9,24.2,25.1,2145700 TDG,20220221,12.25,12.85,11.95,12.35,628100 TDH,20220221,12.9,12.9,12.1,12.2,471800 TDM,20220221,35.8,37.35,35.5,36.95,2162100 TDP,20220221,26.3,26.3,25.15,25.2,115300 TDW,20220221,37.5,37.5,37.5,37.5,2000 TEG,20220221,15,15.2,14.9,15.1,258300 TGG,20220221,17.05,17.05,16.5,17.05,813000 THG,20220221,86.5,86.5,85.4,86,23600 THI,20220221,28,28.6,28,28.45,14700 TIP,20220221,55.2,57.8,55.2,57.2,132500 TIX,20220221,33.2,33.2,33.2,33.2,3000 TLD,20220221,11.2,11.35,11.1,11.15,351300 TLG,20220221,43.8,44.3,43.1,43.45,53000 TLH,20220221,19.3,19.45,19,19.2,656000 TMP,20220221,58,60.5,57.2,60.5,11700 TMS,20220221,86.5,86.5,84.1,86.5,190000 TMT,20220221,18.6,18.6,18.35,18.4,9300 TN1,20220221,39,39,38,38.3,7800 TNA,20220221,17.8,18.85,17.8,18.5,632100 TNC,20220221,38.4,38.4,38.4,38.4,0 TNH,20220221,46.9,47.9,46.1,46.8,491900 TNI,20220221,7.75,8.1,7.66,7.9,1087600 TNT,20220221,18.6,18.6,18.2,18.3,335600 TPB,20220221,40.5,40.9,40.1,40.9,3924200 TPC,20220221,10.6,10.6,10.5,10.5,200 TRA,20220221,91.5,91.5,91,91.1,5100 TRC,20220221,46,46.1,46,46,7300 TSC,20220221,17.7,18,17.5,18,2861600 TTA,20220221,15.2,15.3,14.9,15.3,771100 TTB,20220221,11.35,11.55,11.25,11.4,1174900 TTE,20220221,16.8,16.8,15.85,15.9,1000 TTF,20220221,13.65,14.3,13.65,14.1,5092100 TV2,20220221,62.1,62.7,62,62.5,97500 TVB,20220221,21.5,22.5,21.2,22.3,1630700 TVS,20220221,50.3,50.3,48.6,49,220900 TVT,20220221,30.5,30.8,30,30.8,9400 TYA,20220221,19.7,19.7,19.4,19.55,5200 UDC,20220221,12,12.8,11.55,12.7,273900 UIC,20220221,58,58.5,58,58.5,5000 VAF,20220221,13.2,14,13.1,13.1,300 VCA,20220221,16.5,16.7,16.35,16.55,2600 VCB,20220221,86.6,87.6,86.6,87.4,1017900 VCF,20220221,240,240,240,240,0 VCG,20220221,45,46.25,44.8,45.65,4598500 VCI,20220221,60.9,62.7,60.8,62.5,2835300 VDP,20220221,38,38,38,38,100 VDS,20220221,40,40.65,39.4,39.5,1139700 VFG,20220221,67,67,67,67,0 VGC,20220221,56.5,57,55.6,56.2,936000 VHC,20220221,76,76.9,74.6,76,934700 VHM,20220221,80,80.5,79.7,80,3116800 VIB,20220221,46.2,46.85,46.15,46.6,1898300 VIC,20220221,82.1,83.8,82,83.6,2513700 VID,20220221,11,11.1,10.85,11,44000 VIP,20220221,11,11.2,10.9,11.15,443700 VIS,20220221,17.85,17.85,16.5,16.6,15600 VIX,20220221,28.6,29.4,28.5,29.2,6478300 VJC,20220221,147.5,148.6,146,146,974300 VMD,20220221,28.35,29.9,28.35,29.9,93400 VND,20220221,72.6,76,72.5,75.1,5775200 VNE,20220221,16,17.1,15.9,17.1,1920000 VNG,20220221,15.9,17,15.7,16.9,346700 VNL,20220221,25.75,25.9,25.7,25.75,9200 VNM,20220221,80.9,81.6,80.9,81,1280600 VNS,20220221,11.5,11.5,11,11.45,3400 VOS,20220221,18.9,18.9,18.35,18.45,1427000 VPB,20220221,35.8,36.15,35.4,35.9,10170500 VPD,20220221,17.05,17.4,16.55,17.4,29800 VPG,20220221,59.5,59.7,58.3,58.6,456000 VPH,20220221,16.55,17.2,16.2,16.95,1356600 VPI,20220221,63,64.6,62.9,63.9,1626900 VPS,20220221,14.65,15,14.65,14.9,1000 VRC,20220221,39,39,38.45,39,359700 VRE,20220221,33.55,34.2,33.45,34.1,5509700 VSC,20220221,42.55,43.5,42,43,162200 VSH,20220221,28.45,28.5,28.3,28.5,43400 VSI,20220221,23,23,23,23,200 VTB,20220221,12.1,12.1,12.1,12.1,1800 VTO,20220221,12.6,13.25,12.55,13.2,1263400 YBM,20220221,9.87,9.95,9.7,9.93,84300 YEG,20220221,23.8,24.9,22.9,22.95,664500 AAA,20220218,17.9,18.35,17.8,18.1,3703100 AAM,20220218,12.4,12.6,12.4,12.45,42700 AAT,20220218,13.35,13.95,13.15,13.55,963500 ABS,20220218,23,23.9,22.5,23.7,935200 ABT,20220218,39,39.2,39,39.2,16000 ACB,20220218,34.1,34.25,33.7,33.85,7318400 ACC,20220218,20.2,20.3,19.65,19.85,69900 ACL,20220218,19,19.4,18.65,19.3,452400 ADG,20220218,51.3,51.6,50.8,51.1,158900 ADS,20220218,31.1,31.9,31.1,31.45,584900 AGG,20220218,45,46.2,44.4,46.2,419400 AGM,20220218,37.1,38,36.9,37.2,458200 AGR,20220218,20.2,20.95,20.05,20.7,1871900 AMD,20220218,6.03,6.19,6.03,6.13,2515400 ANV,20220218,34.3,35.1,33.8,34.7,491400 APC,20220218,25.55,25.55,25,25.35,32500 APG,20220218,18.35,18.8,18.2,18.7,1472300 APH,20220218,28.6,28.6,28.2,28.6,3999100 ASG,20220218,30.3,31,30,30.2,61700 ASM,20220218,16.8,17.75,16.8,17.6,2930800 ASP,20220218,13.15,13.15,12.6,12.8,298900 AST,20220218,60,63,60,62.9,93100 BAF,20220218,58.9,60,57.2,58,1412800 BBC,20220218,62,62,62,62,600 BCE,20220218,15.6,15.85,15.6,15.75,158500 BCG,20220218,24.2,25.15,24.2,25.1,8771000 BCM,20220218,83.6,85.9,82.4,83.7,418700 BFC,20220218,30.3,31.1,30.3,30.9,152700 BHN,20220218,60,61,60,60,3300 BIC,20220218,29.75,29.75,29.2,29.2,41200 BID,20220218,45.45,46.05,44.7,44.7,2995400 BKG,20220218,10.85,11.15,10.85,11.05,348400 BMC,20220218,22.5,22.7,22.1,22.65,22500 BMI,20220218,37.9,39,37.9,38.95,231900 BMP,20220218,59.8,61.5,59.3,61.5,171400 BRC,20220218,15.5,16.6,15.45,16.6,1100 BSI,20220218,40.5,43.25,40.5,43.2,2695200 BTP,20220218,18.3,19.1,18.2,19,1300 BTT,20220218,46,48.5,46,48.5,1100 BVH,20220218,56.8,58,56.4,57.3,860800 BWE,20220218,47.6,47.85,47,47.6,231500 C32,20220218,30.2,31.25,30,30.95,310600 C47,20220218,22.4,22.45,21.9,22.4,472400 CAV,20220218,59.5,60,57.5,60,4800 CCI,20220218,32.997,33.185,32.054,32.997,11774 CCL,20220218,15.4,15.95,15.3,15.9,453900 CDC,20220218,16.1,16.1,15.65,15.7,47900 CEE,20220218,15.65,16,15.6,16,1600 CHP,20220218,22.5,22.55,22.1,22.5,28200 CIG,20220218,11,12,11,12,94800 CII,20220218,28.6,31.2,28.6,31.2,10754600 CKG,20220218,28.9,31,28.7,30.65,1172700 CLC,20220218,37.15,38.1,37.15,38,48000 CLL,20220218,32.65,32.65,32,32.25,7600 CLW,20220218,37.5,37.5,37.5,37.5,1200 CMG,20220218,56.3,57,56.2,56.7,37700 CMV,20220218,14.5,14.5,14.2,14.4,400 CMX,20220218,18.1,18.2,17.5,17.95,798200 CNG,20220218,33.25,33.7,32.8,33.35,229900 COM,20220218,42.05,44.9,42.05,44,1200 CRC,20220218,10.45,10.6,10.45,10.6,150800 CRE,20220218,37.15,37.25,36.85,37.2,758900 CSM,20220218,18.6,19.15,18.6,19,6400 CSV,20220218,47.35,48.8,47.2,48.25,791500 CTD,20220218,94,95.5,93.3,94,300000 CTF,20220218,23,23.5,22.6,23.2,528400 CTG,20220218,34.65,34.95,34.55,34.6,8303800 CTI,20220218,22,22.95,21.8,22.7,814600 CTS,20220218,36,37.45,36,37.2,801100 CVT,20220218,44.9,44.9,44.9,44.9,0 D2D,20220218,62.7,62.8,62.2,62.7,140400 DAG,20220218,12.35,12.8,12.35,12.7,236800 DAH,20220218,11.6,12.3,11.6,12.3,6643700 DAT,20220218,21.5,21.5,21.5,21.5,100 DBC,20220218,76.1,79.5,75.6,76.9,1721400 DBD,20220218,52.3,53.8,51.7,53.7,153800 DBT,20220218,14.8,15.5,14.55,15.5,287100 DC4,20220218,24.35,24.95,24.2,24.9,127000 DCL,20220218,38.2,40,38.2,39,96900 DCM,20220218,30,30.95,30,30.7,4068000 DGC,20220218,146.9,151.4,145.5,151.2,1468700 DGW,20220218,113,116.5,112.5,114,275200 DHA,20220218,58.6,58.7,56.2,58.3,55200 DHC,20220218,78,78.2,76,78.2,330300 DHG,20220218,101.9,109,101.9,108.9,98300 DHM,20220218,11.95,12,11.75,12,605800 DIG,20220218,85,91.6,84,91.5,5543100 DLG,20220218,7.07,7.29,7.07,7.22,3655400 DMC,20220218,52.6,53.4,52.6,53.2,15400 DPG,20220218,60.1,65.1,60.1,65.1,1084400 DPM,20220218,47.7,49.2,47.5,49.1,6731000 DPR,20220218,73.4,74,73,73.9,244800 DQC,20220218,43.3,45.5,42.2,43.8,454600 DRC,20220218,31.15,31.5,31.05,31.45,585600 DRH,20220218,23.5,25.95,23.5,25.8,1721100 DRL,20220218,68,68,68,68,0 DSN,20220218,48.1,49,48.1,49,25600 DTA,20220218,19.7,20.65,19.7,20.5,11200 DTL,20220218,45.2,45.2,45.2,45.2,600 DTT,20220218,14.4,14.4,13.3,13.3,300 DVP,20220218,59.7,61,59.7,60.8,36200 DXG,20220218,37.8,39.45,37.5,38.9,11529700 DXS,20220218,34.2,35.05,34.2,35,342300 DXV,20220218,7.3,7.78,7.3,7.72,58000 E1VFVN30,20220218,25.89,25.89,25.61,25.75,587400 EIB,20220218,36.1,36.2,35.7,35.95,509500 ELC,20220218,22.05,23.5,22.05,23.5,702100 EMC,20220218,19,19,19,19,100 EVE,20220218,15.8,15.8,15.5,15.65,52100 EVF,20220218,16.3,16.7,16.25,16.65,998900 EVG,20220218,13.95,15,13.95,14.45,1050000 FCM,20220218,10.15,10.2,10,10.2,329600 FCN,20220218,24.1,25.4,23.75,25.2,3739100 FDC,20220218,20.7,20.7,20.65,20.7,11400 FIR,20220218,51.4,51.9,50.4,50.8,357100 FIT,20220218,13.5,13.95,13.35,13.75,4301100 FLC,20220218,12.3,12.95,12.25,12.7,15028900 FMC,20220218,56.9,59,53.2,58.7,502900 FPT,20220218,92.3,92.5,91.7,92.2,618800 FRT,20220218,98,102.5,97,102.5,1778700 FTM,20220218,5.3,5.46,5.23,5.34,674700 FTS,20220218,52.1,54.4,52.1,54.1,412600 GAB,20220218,196.6,196.6,196.5,196.5,300 GAS,20220218,116.5,118.7,115.3,117,732400 GDT,20220218,54.5,54.9,53.7,54.8,4300 GEG,20220218,26.6,27.5,26.5,27,1282400 GEX,20220218,39.5,41.25,39.35,40.25,17029800 GIL,20220218,78.1,79.7,78.1,79.7,331200 GMC,20220218,26.2,26.5,26,26.5,2700 GMD,20220218,51,52.1,50.5,51.9,3444800 GMH,20220218,18.7,18.8,18.4,18.65,75900 GSP,20220218,14.35,14.5,14,14.35,101800 GTA,20220218,17.3,17.4,17,17.2,14300 GTN,20220218,18.9,18.95,18.65,18.9,542800 GVR,20220218,33.75,33.9,33.45,33.6,1587500 HAG,20220218,10.8,11.7,10.8,11,17305700 HAH,20220218,77,81.5,76,80.9,2201500 HAI,20220218,5.92,6.09,5.92,6.01,3213600 HAP,20220218,13.2,13.5,13,13.45,590400 HAR,20220218,9.45,9.8,9.28,9.72,1488100 HAS,20220218,12,12,12,12,300 HAX,20220218,32.5,33.85,32.2,33.05,1747800 HBC,20220218,26.6,27.35,26.5,27.2,4855400 HCD,20220218,14.3,14.3,13.75,14.1,1276200 HCM,20220218,36.85,37.8,36.7,37.8,4610300 HDB,20220218,29.4,29.6,29.2,29.5,3744200 HDC,20220218,80.5,82,80,81.9,466000 HDG,20220218,63.6,67.5,63.6,67.2,3024400 HHP,20220218,12.1,12.3,12.05,12.2,121500 HHS,20220218,9.98,10.25,9.94,10.2,3723400 HHV,20220218,24,25.3,24,25.3,5065200 HID,20220218,9.99,10.2,9.8,10.1,727800 HII,20220218,17.45,17.65,17.25,17.4,438100 HMC,20220218,25.2,25.8,25.05,25.5,126000 HNG,20220218,9.4,9.82,9.31,9.75,13276400 HOT,20220218,40,40,40,40,100 HPG,20220218,46.2,47.65,46.05,47.05,21375700 HPX,20220218,32.7,33.5,32.6,33.2,570800 HQC,20220218,7.4,7.63,7.28,7.55,8686200 HRC,20220218,53,53,53,53,100 HSG,20220218,36.2,37.7,36.1,37.25,9813800 HSL,20220218,9.4,9.6,9.2,9.54,233900 HT1,20220218,21.3,21.9,21.2,21.75,834400 HTI,20220218,19.15,19.35,19.15,19.35,12300 HTL,20220218,22.9,22.9,22.9,22.9,0 HTN,20220218,49,49.2,48.1,49.05,298700 HTV,20220218,14.45,14.45,14.4,14.4,5700 HU1,20220218,12.75,12.75,12.75,12.75,100 HU3,20220218,8.7,8.9,8.69,8.9,5000 HUB,20220218,31.5,32.55,31.5,31.9,75500 HVH,20220218,10.95,11,10.75,10.9,296300 HVN,20220218,26.65,27.35,26.5,27.3,6504800 HVX,20220218,7.4,7.4,7.25,7.4,39800 IBC,20220218,20.4,20.7,20.3,20.6,110700 ICT,20220218,20.35,20.35,20,20.05,60000 IDI,20220218,14.5,15.8,14.5,15.45,2968100 IJC,20220218,29.1,29.7,29,29.45,2087700 ILB,20220218,32,32.5,31.9,32.5,7000 IMP,20220218,82,82,79.6,82,300 ITA,20220218,16.5,17.3,16.35,17,13475000 ITC,20220218,17.9,18.7,17.9,18.55,501700 ITD,20220218,15.2,15.55,15.05,15.55,154100 JVC,20220218,8.39,8.84,8.3,8.84,3239900 KBC,20220218,57.9,59.4,57.9,58.5,8009500 KDC,20220218,54.7,54.8,54,54.7,2437200 KDH,20220218,54.4,54.8,54,54,939600 KHG,20220218,18.4,18.75,18.2,18.7,1593300 KHP,20220218,16.2,16.45,16,16.4,300600 KMR,20220218,7.99,8.13,7.95,8.09,242500 KOS,20220218,34.3,34.5,33.9,34.3,276900 KPF,20220218,15.9,16.15,15.55,16,176800 KSB,20220218,43.9,45,43,44.3,1808100 L10,20220218,28.5,28.5,28.5,28.5,0 LAF,20220218,23.4,23.4,23.4,23.4,0 LBM,20220218,86.1,86.1,85.8,85.8,800 LCG,20220218,20,20.7,19.8,20.5,3371300 LCM,20220218,6.8,6.8,6.52,6.57,228200 LDG,20220218,17.8,19.45,17.7,19.3,9758000 LEC,20220218,12.8,13.8,12.75,13.8,1100 LGC,20220218,41.05,46.95,41.05,46.5,3500 LGL,20220218,11.4,11.6,11.3,11.55,326500 LHG,20220218,52.7,53.8,52.7,53.4,262000 LIX,20220218,51,51.4,51,51.4,11700 LM8,20220218,15,15.5,14.8,15.5,33700 LPB,20220218,24.1,24.5,23.15,23.6,28701200 LSS,20220218,12.7,12.85,12.7,12.85,327700 MBB,20220218,32.9,33.05,32.55,32.65,12480500 MCG,20220218,9.39,9.75,8.9,9.6,603600 MCP,20220218,33.6,33.6,33.6,33.6,0 MDG,20220218,16,16.65,16,16.65,17500 MHC,20220218,12,12.45,12,12.35,648000 MIG,20220218,23.5,24,23.4,23.75,285700 MSB,20220218,26.75,27,26.5,27,6902300 MSH,20220218,78,80.1,76.3,78.5,313900 MSN,20220218,160,165,158.8,163.3,1183000 MWG,20220218,132.1,134,132.1,134,467800 NAF,20220218,22.9,22.9,22.3,22.35,186200 NAV,20220218,24.55,24.55,23.8,23.8,4000 NBB,20220218,31.05,34.1,31.05,34.1,2627000 NCT,20220218,85.8,86,85.2,86,5600 NHA,20220218,61.4,62.5,60.1,61.7,215100 NHH,20220218,31.9,32.45,31.8,32.3,338500 NHT,20220218,31.5,31.5,31.45,31.5,2500 NKG,20220218,39.5,41.9,39.4,41.4,9950300 NLG,20220218,53.9,55.4,53.9,55.2,2479000 NNC,20220218,27.05,27.3,27.05,27.3,24900 NSC,20220218,79.3,80.5,79.3,80,14700 NT2,20220218,23.95,24.2,23.9,24.15,278300 NTL,20220218,35.95,37,35.95,36.95,615800 NVL,20220218,78.2,78.8,77.6,78.5,3218300 NVT,20220218,14.45,14.45,14.45,14.45,21300 OCB,20220218,27.25,27.45,27.1,27.3,2599200 OGC,20220218,8.82,9.35,8.8,9.29,1311600 OPC,20220218,55.1,56,55,56,37700 ORS,20220218,25.4,26.2,25.2,26.1,1747900 PAC,20220218,37.8,37.9,36.9,36.9,26500 PAN,20220218,31.55,32.1,31.4,31.65,1552200 PC1,20220218,36,38,35.7,37.65,2201500 PDN,20220218,96.2,96.2,96.2,96.2,0 PDR,20220218,92.5,92.8,89.9,91.2,3420100 PET,20220218,45.6,48.5,45.6,46.4,1124100 PGC,20220218,23.55,23.55,22.8,23.05,137400 PGD,20220218,31.1,33,31.1,33,41400 PGI,20220218,30,31.1,29.7,30.6,51000 PGV,20220218,39.5,39.5,38.6,39,29900 PHC,20220218,14.4,14.8,14.4,14.75,577400 PHR,20220218,81.6,82.6,80.7,81,638100 PIT,20220218,8.8,8.8,8.58,8.7,16400 PJT,20220218,12.5,13.1,12.5,13,34100 PLP,20220218,14.05,14.2,13.95,13.95,537800 PLX,20220218,59.7,60.4,59.3,59.8,1749200 PMG,20220218,15.8,15.8,15.8,15.8,300 PNC,20220218,10.1,10.25,10.1,10.25,1400 PNJ,20220218,107,108.9,107,107,570600 POM,20220218,14.6,14.8,14.35,14.55,414200 POW,20220218,18.4,18.8,18.3,18.55,18704500 PPC,20220218,22.6,22.65,22.35,22.5,77200 PSH,20220218,24.2,24.35,23.7,23.95,909700 PTB,20220218,103,104.4,100,104,128500 PTC,20220218,65,69.2,60.2,69.2,1291000 PTL,20220218,13.6,14.45,13.4,14.45,1733000 PVD,20220218,30.9,31.2,30.6,30.85,4226500 PVT,20220218,23,23.4,22.85,22.9,1519200 PXI,20220218,6.2,6.65,6.2,6.58,229700 PXS,20220218,11.2,11.3,11,11.25,474600 QBS,20220218,6.4,6.78,6.27,6.64,1322100 QCG,20220218,13,13.9,12.85,13.85,969700 RAL,20220218,137,138,136.3,138,15400 RDP,20220218,11,11.1,10.65,11.1,53200 REE,20220218,71.1,73.8,71.1,72.5,899400 RIC,20220218,16.65,17.9,16.65,17.9,16200 ROS,20220218,8.01,8.38,8.01,8.29,11874800 S4A,20220218,30.85,30.85,30.85,30.85,400 SAB,20220218,168,169.9,166.8,169.4,189100 SAM,20220218,20.05,21.05,20,20.7,3173800 SAV,20220218,25.9,26.8,25.9,26.5,14900 SBA,20220218,19.6,19.6,19.4,19.5,5600 SBT,20220218,22.85,23.05,22.75,22.9,3172200 SBV,20220218,16.8,16.8,16.65,16.8,38800 SC5,20220218,24,24.25,22.65,23.7,1900 SCD,20220218,20.4,20.4,20.4,20.4,100 SCR,20220218,21.05,22,20.8,21.8,8322200 SCS,20220218,167.9,167.9,160.2,161.6,14300 SFC,20220218,24,24,24,24,1700 SFG,20220218,18.35,18.55,18.2,18.55,5000 SFI,20220218,71,72.5,71,72,2500 SGN,20220218,82.8,83,80,82.5,5100 SGR,20220218,29.7,31.95,29.7,31.5,59200 SGT,20220218,29.6,30.3,29.6,30.25,121600 SHA,20220218,7.82,7.85,7.8,7.83,107500 SHB,20220218,22.45,22.55,22.3,22.3,9016600 SHI,20220218,16,16.5,16,16.3,985200 SHP,20220218,26.9,26.9,26.6,26.8,600 SII,20220218,15.4,15.85,15.4,15.85,700 SJD,20220218,20.45,20.5,20.3,20.35,144100 SJF,20220218,11.95,12.45,11.85,12.05,1678800 SJS,20220218,84.1,84.9,83,84.9,21900 SKG,20220218,21.5,22.4,21.5,21.7,821700 SMA,20220218,10.5,10.5,10,10,4300 SMB,20220218,42.5,42.5,41.9,42,41800 SMC,20220218,39.05,40.2,38.8,39.8,266000 SPM,20220218,19.9,20.1,19.85,20.1,14500 SRC,20220218,19,19.2,19,19,1200 SRF,20220218,17.35,17.35,16.4,16.95,3800 SSB,20220218,36.3,36.35,35.1,36.2,1850900 SSC,20220218,39.5,39.5,39.5,39.5,0 SSI,20220218,44.5,45.8,44.4,45.2,9386200 ST8,20220218,12.5,12.5,12.5,12.5,200 STB,20220218,33.6,33.8,33.2,33.35,18494900 STG,20220218,29.5,29.5,29.5,29.5,4200 STK,20220218,53,54.9,53,54.6,19100 SVC,20220218,107.3,115.8,107.3,115.8,500 SVD,20220218,9.92,10.5,9.92,10.5,263100 SVI,20220218,70.7,70.7,70.7,70.7,0 SVT,20220218,17.8,18.5,17.8,18.3,126700 SZC,20220218,76.8,79.6,76.8,78.6,974600 SZL,20220218,61.4,61.7,61.4,61.6,14800 TAC,20220218,66,69.5,63.2,69.5,7100 TBC,20220218,31.6,31.6,31.6,31.6,0 TCB,20220218,51.7,52,51.5,51.6,6543700 TCD,20220218,25.5,26.2,25.4,25.7,2227400 TCH,20220218,21.5,22.5,21.35,22.5,9121900 TCL,20220218,43.1,43.9,42.9,43.25,181300 TCM,20220218,67,68.7,66.9,67.7,886900 TCO,20220218,18.8,18.9,18.5,18.7,32500 TCR,20220218,7.52,7.6,7.21,7.55,13100 TCT,20220218,42,44,42,43.4,30700 TDC,20220218,25.7,26,24.7,25,2350900 TDG,20220218,12,12.4,11.9,12.3,547400 TDH,20220218,12,12.25,11.7,12.1,827300 TDM,20220218,35.35,35.85,35.3,35.65,864500 TDP,20220218,26.15,26.3,25.5,26.3,90400 TDW,20220218,36.5,36.5,36.5,36.5,0 TEG,20220218,15.05,15.2,14.8,15.05,162000 TGG,20220218,14.75,15.95,14.5,15.95,676100 THG,20220218,86.6,86.6,84,86.5,22700 THI,20220218,28.05,28.85,28,28,5700 TIP,20220218,56,57.7,55,55.1,474100 TIX,20220218,33.6,33.6,33.1,33.1,2300 TLD,20220218,10.5,11.05,10.4,11,854400 TLG,20220218,43.2,44.1,43,43.8,30500 TLH,20220218,18.95,19.5,18.9,19.15,1681500 TMP,20220218,61.2,61.2,61.2,61.2,0 TMS,20220218,77,80.9,77,80.9,112000 TMT,20220218,18.1,18.7,18.1,18.3,15800 TN1,20220218,39.3,39.3,38.6,39,8700 TNA,20220218,18.3,18.3,17.9,18,366300 TNC,20220218,38.4,38.4,38.4,38.4,0 TNH,20220218,43.1,46,43.1,46,746300 TNI,20220218,7.7,7.85,7.65,7.75,861700 TNT,20220218,18.15,18.3,18,18.2,807200 TPB,20220218,40.5,41.2,40.5,40.8,3759900 TPC,20220218,9.61,10.05,9.61,10.05,5200 TRA,20220218,89,91.4,88.4,91.4,5200 TRC,20220218,45.65,46,45.65,46,4800 TSC,20220218,17.8,17.9,17.25,17.7,2406500 TTA,20220218,15.1,15.3,15.05,15.15,286000 TTB,20220218,11.75,11.8,11.4,11.55,829900 TTE,20220218,17,17,17,17,0 TTF,20220218,13.85,14.1,13.7,13.8,3406000 TV2,20220218,61.3,63.9,59.8,62.1,297500 TVB,20220218,20.35,21.3,20.1,21.2,1790300 TVS,20220218,49,50,48,49,147300 TVT,20220218,30.9,30.9,30.1,30.8,2100 TYA,20220218,19.7,19.7,19.7,19.7,600 UDC,20220218,11.4,12.15,11.4,12,73900 UIC,20220218,58.1,58.1,58.1,58.1,100 VAF,20220218,13.2,13.2,13.2,13.2,100 VCA,20220218,16.4,16.65,16.4,16.6,10600 VCB,20220218,86.4,87.5,86.4,87.2,1066200 VCF,20220218,240,240,240,240,0 VCG,20220218,44.15,45.3,44.15,45,3896500 VCI,20220218,58.4,60.9,58.4,60.5,2963600 VDP,20220218,38,38,38,38,2700 VDS,20220218,37,39.4,36.6,39.4,2059400 VFG,20220218,67,67,67,67,0 VGC,20220218,53.8,56.9,53.5,56.5,2568200 VHC,20220218,74.4,77.2,74.4,76,839700 VHM,20220218,80,80.3,79.6,79.7,3373300 VIB,20220218,46.6,47.4,46.4,46.85,1499000 VIC,20220218,82.5,82.8,82,82.2,2914400 VID,20220218,10.9,11,10.5,11,106600 VIP,20220218,10.85,11.05,10.7,10.85,214600 VIS,20220218,16.05,16.95,16.05,16.7,13300 VIX,20220218,27.9,28.8,27.65,28.5,3950800 VJC,20220218,140.1,149,140.1,149,1422400 VMD,20220218,27.8,28.3,27.5,28.15,23500 VND,20220218,70.1,72.9,69.8,72.1,4821000 VNE,20220218,15.9,16.25,15.9,16,378900 VNG,20220218,16.45,16.45,15.8,15.9,674100 VNL,20220218,24.75,25.7,24.75,25.7,19900 VNM,20220218,80.1,80.8,80.1,80.6,1808100 VNS,20220218,11.35,11.35,11,11.15,3100 VOS,20220218,18.2,18.8,18.2,18.6,1444700 VPB,20220218,35.9,36,35.7,35.9,9693800 VPD,20220218,17,17.5,17,17.05,6100 VPG,20220218,58,59.5,57.6,59.4,815200 VPH,20220218,15.3,16.1,15.15,16.1,913400 VPI,20220218,61,62.1,60.9,61.9,1630900 VPS,20220218,14.6,15,14.6,15,400 VRC,20220218,35.95,36.45,35.1,36.45,298800 VRE,20220218,34,34.35,33.5,33.6,6182000 VSC,20220218,42.75,43.7,41.5,43,575600 VSH,20220218,28.6,28.6,28.1,28.5,7300 VSI,20220218,22.5,22.5,22.5,22.5,1000 VTB,20220218,12.1,12.1,12.1,12.1,500 VTO,20220218,12.55,12.8,12.5,12.55,261000 YBM,20220218,9.85,9.95,9.8,9.87,6100 YEG,20220218,23.4,23.4,22.65,23.4,1405900 AAA,20220217,18,18.35,17.95,18.05,4481600 AAM,20220217,12.5,12.6,12.2,12.2,13900 AAT,20220217,13.5,13.7,13.15,13.4,455600 ABS,20220217,22.8,23.3,22.75,23.15,611400 ABT,20220217,39.4,39.4,38,39.2,3400 ACB,20220217,34.15,34.45,34.1,34.3,3913100 ACC,20220217,19.7,20.4,19.6,20.2,58300 ACL,20220217,17.95,18.9,17.5,18.65,378200 ADG,20220217,51.8,52.3,51.2,51.4,147300 ADS,20220217,31.4,32,31,31.7,603500 AGG,20220217,44.5,44.8,43.9,44.8,440100 AGM,20220217,37.5,37.5,37,37.2,220600 AGR,20220217,20.1,20.35,20.1,20.35,586700 AMD,20220217,6.31,6.34,6.1,6.11,3928700 ANV,20220217,33.9,34.8,33.4,34.3,607200 APC,20220217,25.4,25.65,25,25.55,39500 APG,20220217,18.65,18.65,18.35,18.35,647600 APH,20220217,28.65,29.2,28.2,28.8,3976500 ASG,20220217,29.5,31.5,29.5,30.9,67300 ASM,20220217,17.3,17.3,17,17.1,2203500 ASP,20220217,12.8,13.25,12.7,13.15,130700 AST,20220217,58,60,58,60,71800 BAF,20220217,57,59.6,57,58.9,1763900 BBC,20220217,61,63.2,61,62,7600 BCE,20220217,15.9,15.95,15.5,15.7,186600 BCG,20220217,23.75,24.5,23.5,24.2,6941600 BCM,20220217,81.7,85,80.2,84.5,462400 BFC,20220217,30.5,31.2,30.25,31,116500 BHN,20220217,61,61,59.5,61,2000 BIC,20220217,30,30,29.45,29.8,11700 BID,20220217,45.7,46,44.7,46,1790200 BKG,20220217,10.8,11.35,10.8,11.05,610500 BMC,20220217,22,22.65,22,22.3,13900 BMI,20220217,39.2,39.2,38.5,39,139800 BMP,20220217,59.1,60,59.1,59.3,44600 BRC,20220217,16.4,16.4,16.4,16.4,500 BSI,20220217,40.4,41.3,40.4,41,377700 BTP,20220217,19,19.05,18.9,19,6600 BTT,20220217,48.9,48.9,48.9,48.9,0 BVH,20220217,57.7,57.8,56.8,56.9,712300 BWE,20220217,47.8,47.9,46.9,47.8,211000 C32,20220217,31,31,30.3,30.5,149800 C47,20220217,22.5,22.7,22.35,22.5,167400 CAV,20220217,59.5,59.5,59.5,59.5,100 CCI,20220217,31.394,33.091,31.111,32.525,3076 CCL,20220217,15.5,15.7,15.35,15.5,354200 CDC,20220217,16.2,16.3,16.05,16.1,20700 CEE,20220217,15.75,15.75,15.65,15.65,2000 CHP,20220217,22.1,22.5,22.05,22.5,5400 CIG,20220217,11.1,11.65,10.7,11.45,103600 CII,20220217,29.7,30.95,29.2,29.2,14225100 CKG,20220217,29.6,30.4,29.5,29.9,963600 CLC,20220217,37.6,37.6,37.2,37.5,15400 CLL,20220217,32.5,32.5,32.2,32.2,11500 CLW,20220217,34.2,36.55,34.2,36.5,3900 CMG,20220217,57.4,57.4,55.1,56.7,10200 CMV,20220217,14.15,14.2,14.15,14.2,1700 CMX,20220217,17.95,17.95,17.5,17.85,727100 CNG,20220217,32.55,33.85,32.55,33,210800 COM,20220217,44,44,44,44,100 CRC,20220217,10.4,10.55,10.4,10.45,72700 CRE,20220217,37.5,37.5,37.15,37.25,678900 CSM,20220217,18.6,19.15,18.6,19.05,22300 CSV,20220217,46.2,47.9,46,47.55,893000 CTD,20220217,95.9,97.1,95,95,240100 CTF,20220217,23,23.25,22.9,23,540800 CTG,20220217,34.75,35.15,34.65,34.9,5945600 CTI,20220217,22.35,22.55,22.05,22.1,512400 CTS,20220217,37,37,36.2,36.45,425400 CVT,20220217,42.2,44.9,42.2,44.9,1000 D2D,20220217,62.9,63.4,62.8,63,127200 DAG,20220217,12.6,12.8,12.4,12.55,419700 DAH,20220217,11,11.5,10.95,11.5,1074200 DAT,20220217,21.7,21.7,20.25,21.5,5000 DBC,20220217,77.3,77.5,76.5,76.5,898600 DBD,20220217,52.1,52.4,51.8,52.4,12200 DBT,20220217,14.4,14.55,14.4,14.5,15200 DC4,20220217,25.8,25.8,23.6,24.3,239400 DCL,20220217,38.4,38.4,37.2,38.2,11800 DCM,20220217,30.8,31.4,30.5,30.5,3845600 DGC,20220217,143,149.7,143,147,1132500 DGW,20220217,114,115,113,113.1,201300 DHA,20220217,58.8,58.8,57.2,57.2,23400 DHC,20220217,78.1,78.9,78,78,62700 DHG,20220217,101.2,101.9,100.8,101.9,13300 DHM,20220217,12,12,11.8,12,302200 DIG,20220217,87.2,89,84,85.7,7571800 DLG,20220217,7.24,7.33,7.15,7.17,3973300 DMC,20220217,53.1,53.1,52.6,52.8,13700 DPG,20220217,61.3,61.8,60.5,60.9,609900 DPM,20220217,48.8,49.1,47.8,48,4501500 DPR,20220217,73.3,73.8,72.6,73.5,231800 DQC,20220217,40.3,43.1,40.2,43.1,700300 DRC,20220217,31.2,31.8,31,31.4,696100 DRH,20220217,25.65,25.65,23.8,24.55,2195300 DRL,20220217,68,68,68,68,0 DSN,20220217,48.5,48.5,47.3,48.4,6800 DTA,20220217,21,21,20.5,20.5,21400 DTL,20220217,45.5,45.5,45.2,45.2,1000 DTT,20220217,14,14,14,14,100 DVP,20220217,59.5,61.2,59.2,61,45700 DXG,20220217,37.3,38.4,37,38.1,8441900 DXS,20220217,34.85,35.3,34.6,35,556400 DXV,20220217,7.95,7.95,7.07,7.43,62200 E1VFVN30,20220217,25.89,25.95,25.59,25.95,244600 EIB,20220217,35.6,36.5,35.05,36.1,563100 ELC,20220217,21.9,22.25,21.9,22,141800 EMC,20220217,19.05,19.1,18,19.05,700 EVE,20220217,15.95,15.95,15.55,15.7,19900 EVF,20220217,16.5,16.5,16.1,16.3,658300 EVG,20220217,14.45,14.55,14,14.45,1381700 FCM,20220217,10.1,10.3,10,10.15,411300 FCN,20220217,24.45,24.65,24,24.2,3485300 FDC,20220217,20.6,21.5,20.2,20.7,12300 FIR,20220217,50.7,52.1,50.6,51.6,421200 FIT,20220217,13.8,13.8,13.6,13.7,3274900 FLC,20220217,12.7,13.05,12.35,12.5,23307600 FMC,20220217,54.8,57.5,54,57.2,690700 FPT,20220217,91.9,92.8,91,92.8,853700 FRT,20220217,93.2,96.9,92.7,95.8,847400 FTM,20220217,5.28,5.43,5.21,5.34,948500 FTS,20220217,53.5,53.6,52.8,52.9,226200 GAB,20220217,196.8,196.8,196.7,196.7,200 GAS,20220217,114.4,118.7,113.7,118.7,1128100 GDT,20220217,54.1,55,53.2,55,44200 GEG,20220217,27.2,27.5,26.5,26.8,1482400 GEX,20220217,39,40.45,38.5,40.3,19486900 GIL,20220217,76.9,80.3,76.8,79.6,996800 GMC,20220217,26,27,26,26.15,21000 GMD,20220217,50,51.3,49.75,51.2,3545000 GMH,20220217,18.2,18.7,18.2,18.7,78100 GSP,20220217,14.3,14.7,14.25,14.35,124600 GTA,20220217,17,17.3,17,17.1,22700 GTN,20220217,19.2,19.2,18.55,18.9,492700 GVR,20220217,34,34.35,33.75,34,1261900 HAG,20220217,11.05,11.3,10.65,11.15,13441400 HAH,20220217,72.3,77.5,72,77.3,3641700 HAI,20220217,6.05,6.25,6,6,3811000 HAP,20220217,13,13.45,12.95,13.35,726000 HAR,20220217,9.41,9.7,9.28,9.45,1281600 HAS,20220217,11.6,12.2,11.6,11.7,7400 HAX,20220217,29.95,32,29.95,32,2680200 HBC,20220217,27.05,27.6,26.75,26.8,5596100 HCD,20220217,13.35,14.1,13.15,14.1,2122900 HCM,20220217,37.5,37.5,37.05,37.1,2023300 HDB,20220217,29.4,29.75,29.2,29.75,3130000 HDC,20220217,82.5,82.5,80,80.8,487600 HDG,20220217,64.4,64.7,63.3,64.5,844200 HHP,20220217,12,12.2,12,12,144700 HHS,20220217,10.3,10.3,10.05,10.05,1917300 HHV,20220217,24.3,24.65,24.25,24.4,3167100 HID,20220217,9.97,10.15,9.92,10,391900 HII,20220217,17.25,17.55,17.25,17.5,506500 HMC,20220217,25.05,25.25,24.95,25.25,105400 HNG,20220217,9.14,9.67,9.14,9.52,9889300 HOT,20220217,40,40,40,40,0 HPG,20220217,46,46.75,46,46.5,11353300 HPX,20220217,33.8,34.1,33.2,33.2,445600 HQC,20220217,7.52,7.65,7.47,7.48,8833500 HRC,20220217,52.9,53,52.9,53,200 HSG,20220217,36.5,37.2,36.2,36.6,4921000 HSL,20220217,9.4,9.55,9.33,9.41,66800 HT1,20220217,21.8,21.95,21.4,21.6,498000 HTI,20220217,19.1,19.35,19.1,19.15,6500 HTL,20220217,21.25,23.2,21.25,22.9,1500 HTN,20220217,48.8,49.65,48.55,48.8,590900 HTV,20220217,14.1,14.5,14.1,14.45,5600 HU1,20220217,12.65,13.45,12.65,13.45,6500 HU3,20220217,8.8,9,8.7,8.7,6100 HUB,20220217,31,32.5,31,31.5,1900 HVH,20220217,10.65,11,10.65,10.95,457700 HVN,20220217,26.35,27.5,26.15,26.8,7745200 HVX,20220217,7.5,7.5,7.25,7.45,16100 IBC,20220217,20.4,20.8,20.25,20.6,346500 ICT,20220217,21,21,20.2,20.35,19500 IDI,20220217,14.9,15,14.55,14.8,1446600 IJC,20220217,29.8,29.8,29.4,29.5,1188800 ILB,20220217,32.3,32.8,32,32,25500 IMP,20220217,79,80.5,79,80.4,5300 ITA,20220217,16.7,16.9,16.45,16.7,7345500 ITC,20220217,18.45,18.5,17.9,18.05,512800 ITD,20220217,15.2,15.35,15.05,15.2,102700 JVC,20220217,8.5,8.58,8.37,8.4,872300 KBC,20220217,57.5,58.5,57.3,58.5,9152900 KDC,20220217,54.6,54.8,54,54.8,2840300 KDH,20220217,53.9,54.9,53.3,54.9,2016000 KHG,20220217,18.7,18.8,18.4,18.7,1034100 KHP,20220217,16,16.95,15.85,16.4,321000 KMR,20220217,8.14,8.2,8,8,299700 KOS,20220217,34.1,34.5,33.8,34.3,265800 KPF,20220217,15.75,16,15.35,15.95,219900 KSB,20220217,43.7,43.7,43,43.3,1057100 L10,20220217,27,28.5,27,28.5,1800 LAF,20220217,22.5,23.8,22.15,23.4,22400 LBM,20220217,86.3,89.7,86.3,89.7,1400 LCG,20220217,20.3,20.5,20,20.25,3098700 LCM,20220217,7.25,7.25,6.63,6.8,121200 LDG,20220217,18.5,18.8,18,18.2,8407900 LEC,20220217,13.8,13.8,12.3,13.7,1000 LGC,20220217,43.9,43.9,43.9,43.9,0 LGL,20220217,11.55,11.7,11.2,11.6,465300 LHG,20220217,53.2,53.9,52.6,53.4,307700 LIX,20220217,51.3,51.3,50.9,51,12000 LM8,20220217,15,15.2,14.75,15.1,23400 LPB,20220217,24.3,24.8,24,24.3,9099200 LSS,20220217,12.9,12.9,12.7,12.8,217000 MBB,20220217,32.65,33.2,32.6,33.2,9334800 MCG,20220217,9.03,9.6,9.03,9.4,195100 MCP,20220217,33.6,33.6,33.6,33.6,0 MDG,20220217,15.6,15.6,15.6,15.6,14500 MHC,20220217,12.2,12.45,12.2,12.25,868100 MIG,20220217,23.4,23.7,23.4,23.5,210600 MSB,20220217,26.8,27.1,26.5,27,3776200 MSH,20220217,77.3,78.7,77,78.6,77300 MSN,20220217,158,163,157.7,163,1673100 MWG,20220217,132,134.5,131.9,134.5,1031400 NAF,20220217,22.9,23.5,22.1,22.9,169800 NAV,20220217,22.05,23.55,22.05,23.5,300 NBB,20220217,32,32.5,31.5,31.9,4068700 NCT,20220217,85.5,85.9,85,85.8,4300 NHA,20220217,66.3,66.3,61,61.5,268500 NHH,20220217,31.85,32.4,31.6,31.85,355800 NHT,20220217,31.2,31.5,31.2,31.5,2600 NKG,20220217,39.6,40.4,39.2,39.8,6473600 NLG,20220217,54.8,54.8,53.7,54.8,3328600 NNC,20220217,27.1,27.7,27,27.5,22400 NSC,20220217,80.1,81,78.3,79,6500 NT2,20220217,24.2,24.35,23.85,24.1,454400 NTL,20220217,36.2,36.25,35.7,36.25,305400 NVL,20220217,78.2,79,77.3,79,3864700 NVT,20220217,12.7,13.55,12.7,13.55,48600 OCB,20220217,27.4,27.5,27.2,27.3,1685700 OGC,20220217,8.79,9.06,8.7,8.82,1042800 OPC,20220217,55,56,55,55.8,33900 ORS,20220217,25.2,25.45,25.2,25.4,749100 PAC,20220217,36.85,38.3,36.85,37.9,4900 PAN,20220217,31.95,32.4,31.7,31.9,1776500 PC1,20220217,36.15,36.2,35.6,35.8,1215500 PDN,20220217,98.9,98.9,96.2,96.2,400 PDR,20220217,90.5,92,90.3,92,4033900 PET,20220217,43.4,45.7,42.8,45.7,1755000 PGC,20220217,23.3,23.4,23.05,23.1,98500 PGD,20220217,31.8,32.6,30.8,31.85,17100 PGI,20220217,30,30.2,29.7,30,14000 PGV,20220217,38.7,40,38.3,39,91600 PHC,20220217,14.7,15.3,14.45,14.8,765800 PHR,20220217,81,83,80.2,81.8,689200 PIT,20220217,8.8,8.8,8.6,8.6,10500 PJT,20220217,12.2,12.8,12.2,12.6,11200 PLP,20220217,14.3,14.35,14.1,14.15,322200 PLX,20220217,58.7,60.7,58.2,60,2257800 PMG,20220217,15.6,15.7,15.6,15.7,400 PNC,20220217,9.8,9.8,9.7,9.7,200 PNJ,20220217,106.5,107.9,106.3,107.9,924600 POM,20220217,14.5,14.7,14.4,14.6,185300 POW,20220217,18.4,18.95,18.15,18.6,34267000 PPC,20220217,22.35,22.7,22.35,22.6,85600 PSH,20220217,23.45,24.45,22.9,24.25,1926500 PTB,20220217,103.2,104.7,103,103.2,104400 PTC,20220217,61.1,64.7,61,64.7,723200 PTL,20220217,13.5,13.95,13.1,13.8,609300 PVD,20220217,31.1,31.6,30.9,31.05,3891500 PVT,20220217,22.95,23.7,22.85,23.05,4751400 PXI,20220217,6.6,6.8,6.5,6.65,132600 PXS,20220217,11.2,11.2,10.9,11.2,389400 QBS,20220217,6.5,6.55,6.41,6.45,1195200 QCG,20220217,13.3,13.45,13,13.15,857400 RAL,20220217,139,139,137,137.7,8300 RDP,20220217,11,11.2,10.8,11.1,37600 REE,20220217,72.3,72.5,71.3,71.5,517600 RIC,20220217,16.45,16.95,16.45,16.75,7400 ROS,20220217,8.25,8.48,8.04,8.17,16604800 S4A,20220217,30.5,30.75,30.5,30.75,3400 SAB,20220217,167.9,172.2,167.5,170.5,311500 SAM,20220217,20.85,20.85,20.25,20.25,1709500 SAV,20220217,26,26.3,25.95,25.95,42000 SBA,20220217,19.55,19.7,19.55,19.7,1800 SBT,20220217,23.05,23.4,22.8,23,3351700 SBV,20220217,16.5,16.7,16.45,16.7,75700 SC5,20220217,25,25,23.5,24.3,2300 SCD,20220217,20.2,20.2,20.2,20.2,1100 SCR,20220217,21.1,21.4,20.9,21.2,10743000 SCS,20220217,165,166,162.5,165.1,19500 SFC,20220217,24.1,24.45,24.1,24.45,200 SFG,20220217,18,18.7,17.6,18.65,2900 SFI,20220217,71.8,72.5,71,72.5,8400 SGN,20220217,85,85,81.6,83,9500 SGR,20220217,31.45,31.55,30,30.65,50300 SGT,20220217,30.55,30.55,29.55,30.15,130900 SHA,20220217,7.65,7.85,7.62,7.82,110300 SHB,20220217,22.5,22.85,22.5,22.5,4697000 SHI,20220217,15.7,16.75,15.6,16.75,1133200 SHP,20220217,26.2,26.6,25.7,26.6,7300 SII,20220217,15.95,15.95,15.95,15.95,0 SJD,20220217,20.4,20.55,20.4,20.5,138900 SJF,20220217,11.95,12,11.8,11.9,1187900 SJS,20220217,84,84.6,83.6,84.5,11900 SKG,20220217,20.9,21.85,20.55,21.45,760900 SMA,20220217,9.6,10.25,9.6,10.25,5500 SMB,20220217,41.606,41.9,41.558,41.9,41774 SMC,20220217,39.2,39.3,38.8,39,152100 SPM,20220217,19.9,20,19.5,19.9,4700 SRC,20220217,19,19.2,19,19.15,9600 SRF,20220217,17.4,17.4,17.4,17.4,0 SSB,20220217,37.05,37.4,36.3,36.3,1749400 SSC,20220217,39.5,39.5,39.5,39.5,0 SSI,20220217,44.8,45.15,44.8,45,5870700 ST8,20220217,12.5,12.85,12.3,12.5,2600 STB,20220217,33.6,34.25,33.45,33.9,15739300 STG,20220217,28.7,29,28.7,29,6200 STK,20220217,52.7,53,52.7,53,6000 SVC,20220217,115.2,115.2,115.2,115.2,0 SVD,20220217,9.75,10.05,9.75,9.83,153100 SVI,20220217,70.7,70.7,70.7,70.7,0 SVT,20220217,17.6,18.2,17.6,18.1,111400 SZC,20220217,76.6,78,76.1,78,1086900 SZL,20220217,61.6,61.8,61.4,61.6,15300 TAC,20220217,67.9,67.9,67.9,67.9,0 TBC,20220217,32,32,30.85,31.6,3100 TCB,20220217,51.6,52.5,51.6,52.2,7301000 TCD,20220217,25.1,25.95,24.9,25.4,1598800 TCH,20220217,21.85,22.1,21.65,21.75,5242900 TCL,20220217,41.6,43.3,41.5,43.3,629000 TCM,20220217,66.7,67.9,65.8,67.3,628500 TCO,20220217,18.95,19,18.7,18.75,92400 TCR,20220217,7.5,7.55,7.35,7.5,7300 TCT,20220217,41.7,43.5,41.7,43.2,24000 TDC,20220217,26.2,26.65,25.9,26.15,701500 TDG,20220217,12.8,12.8,12.2,12.4,607300 TDH,20220217,11.9,11.95,11.65,11.7,424100 TDM,20220217,35.2,35.35,34.9,35.35,645000 TDP,20220217,25,26.4,24.65,26.3,69900 TDW,20220217,35.75,36.5,35.75,36.5,1400 TEG,20220217,15,15.2,14.8,15.05,53900 TGG,20220217,15.35,15.4,14.9,14.95,421200 THG,20220217,86.3,86.5,85.5,86.5,23300 THI,20220217,28.1,28.7,28,28.7,1100 TIP,20220217,58,58,55.8,56.6,403000 TIX,20220217,33.4,33.4,33.4,33.4,0 TLD,20220217,10.5,10.6,10.25,10.5,258300 TLG,20220217,44.7,44.7,43.2,44,51800 TLH,20220217,18.9,19.2,18.85,18.95,478400 TMP,20220217,61,61.3,61,61.2,7300 TMS,20220217,77,77,75.7,75.7,29100 TMT,20220217,18.95,18.95,18.45,18.45,7200 TN1,20220217,39.3,39.3,39.3,39.3,6400 TNA,20220217,17.9,18.3,17.75,18.3,485700 TNC,20220217,38.4,38.4,38.4,38.4,0 TNH,20220217,42.15,43.85,42.1,43.8,387400 TNI,20220217,7.94,7.94,7.7,7.75,528600 TNT,20220217,18.1,18.15,17.8,18.15,522100 TPB,20220217,40.4,41.15,40.3,41.15,3081100 TPC,20220217,9.37,10.15,9.37,10.15,900 TRA,20220217,90,90.9,90,90.9,1000 TRC,20220217,48,48,48,48,100 TSC,20220217,17.85,18.1,17.55,17.65,2624500 TTA,20220217,15.45,15.55,15.1,15.25,315300 TTB,20220217,11.8,11.95,11.35,11.8,1791200 TTE,20220217,17,17,15.85,17,3500 TTF,20220217,13.7,14.2,13.6,13.9,4705800 TV2,20220217,61.9,61.9,61,61.6,96300 TVB,20220217,20.55,20.6,19.95,20.4,1527100 TVS,20220217,49.4,50.5,48.9,49.4,259100 TVT,20220217,30.6,30.9,30,30.8,21800 TYA,20220217,19.15,19.8,19.15,19.7,14800 UDC,20220217,12.5,12.5,11.95,12.15,84200 UIC,20220217,57.5,58.2,57.5,58.1,900 VAF,20220217,13,13.95,13,13.95,200 VCA,20220217,16.25,16.45,16.25,16.4,11600 VCB,20220217,87,87.7,86.8,87.5,1431200 VCF,20220217,240,240,240,240,100 VCG,20220217,45.3,45.3,44.5,44.7,2899000 VCI,20220217,59.8,59.8,58.6,59.1,1337700 VDP,20220217,38,38,38,38,0 VDS,20220217,36.4,37.2,35.9,37,626600 VFG,20220217,67,67,67,67,0 VGC,20220217,54.6,55.8,53,54.5,1235300 VHC,20220217,73.2,75.5,72.8,75,919000 VHM,20220217,80,80.8,79.7,80.8,2803200 VIB,20220217,46,46.8,45.6,46.8,1576800 VIC,20220217,82.8,83.5,82,83.1,2865600 VID,20220217,11.05,11.1,10.3,11,50200 VIP,20220217,10.95,10.95,10.7,10.85,350200 VIS,20220217,16.4,16.4,16.1,16.4,7400 VIX,20220217,28.95,28.95,28,28.2,2616900 VJC,20220217,139,141.6,138.3,141.6,1176900 VMD,20220217,27.8,28,27.55,27.7,8000 VND,20220217,71.5,71.9,70.7,71.1,2532600 VNE,20220217,16.4,16.5,15.9,16.1,788700 VNG,20220217,15.05,15.8,15.05,15.8,310100 VNL,20220217,25.15,25.9,25.15,25.7,22600 VNM,20220217,80.5,81.2,80.4,80.8,1787700 VNS,20220217,11.4,11.45,11.3,11.35,2100 VOS,20220217,17.8,18.9,17.45,18.4,2325400 VPB,20220217,35.65,36.3,35.55,36.3,10943800 VPD,20220217,16.9,17.4,16.9,17.25,600 VPG,20220217,59,59,58,58.5,557500 VPH,20220217,15.95,15.95,15.1,15.3,729400 VPI,20220217,61.5,62,60.9,61.6,1514400 VPS,20220217,14.6,15,14.2,15,3700 VRC,20220217,31.9,34.1,31.9,34.1,389100 VRE,20220217,34.3,34.75,34,34.45,3764700 VSC,20220217,40.8,43,40.6,42.7,705300 VSH,20220217,28.5,28.8,26.55,28.5,24200 VSI,20220217,22.5,22.5,22.5,22.5,800 VTB,20220217,12,12,11.9,12,4500 VTO,20220217,12.55,12.8,12.45,12.65,360200 YBM,20220217,10.1,10.1,9.9,9.9,11900 YEG,20220217,21.9,21.9,21.5,21.9,572100 AAA,20220216,17.75,18.25,17.55,18,4148000 AAM,20220216,12.4,12.5,12.2,12.5,21200 AAT,20220216,13.85,13.95,13.4,13.45,493100 ABS,20220216,22.5,23.5,22.5,22.75,646400 ABT,20220216,37.7,37.7,37.7,37.7,100 ACB,20220216,34.7,34.7,34,34.2,5099500 ACC,20220216,20,20,19.65,19.7,65000 ACL,20220216,17.9,18.2,17.45,18.05,131800 ADG,20220216,51.4,52.1,51.2,51.8,147100 ADS,20220216,31.4,31.5,30.8,31.5,438700 AGG,20220216,43,44.9,42.5,44.5,352900 AGM,20220216,38.8,38.8,37.8,37.9,145700 AGR,20220216,20.35,20.4,20,20.1,619300 AMD,20220216,5.82,6.2,5.82,6.19,4883200 ANV,20220216,33.1,34.3,33.1,33.9,545100 APC,20220216,25.1,25.4,25.05,25.4,20300 APG,20220216,18.3,18.6,18.2,18.5,884900 APH,20220216,28.85,29.35,28.55,28.6,5307000 ASG,20220216,29.4,29.7,29,29.7,68200 ASM,20220216,16.4,17.3,16.4,17.3,3868800 ASP,20220216,13.4,13.4,12.8,13.3,194300 AST,20220216,59,59,58.4,58.6,20100 BAF,20220216,54.4,56.8,54,56.8,2275600 BBC,20220216,61.9,62,61.9,62,1800 BCE,20220216,15.4,15.95,15.35,15.8,440600 BCG,20220216,22.7,23.95,22.7,23.45,10087700 BCM,20220216,81.6,82.7,81.4,81.8,145500 BFC,20220216,30.75,31.2,30.35,31.05,130300 BHN,20220216,61.1,61.1,60,61,3700 BIC,20220216,29.6,30.05,28.5,30,28400 BID,20220216,46.1,46.1,44.7,45.15,2795800 BKG,20220216,10.6,10.85,10.6,10.8,271900 BMC,20220216,22.5,22.8,22.3,22.5,25900 BMI,20220216,38.45,39.5,38,39.3,212200 BMP,20220216,58.9,60,58.5,59,62500 BRC,20220216,17,17,15.2,16.4,2300 BSI,20220216,40.05,41.45,40.05,40.7,333100 BTP,20220216,18.5,18.9,18.5,18.9,53600 BTT,20220216,45,48.9,45,48.9,300 BVH,20220216,55.4,57.4,54.8,57.4,1909900 BWE,20220216,47.9,48.2,47.7,47.8,303500 C32,20220216,29.8,31.1,29.75,30.8,315100 C47,20220216,21.9,22.7,21.8,22.5,523800 CAV,20220216,59,59,59,59,100 CCI,20220216,33.279,33.279,31.394,31.394,7107 CCL,20220216,15.4,15.7,15.05,15.5,334100 CDC,20220216,16.1,16.3,16.05,16.2,17300 CEE,20220216,15,15.9,15,15.75,4400 CHP,20220216,21.9,22.5,21.9,22.05,37300 CIG,20220216,11.45,11.45,10.65,11.1,129600 CII,20220216,28.1,29.2,27.5,29.2,11386900 CKG,20220216,29,29.5,28.6,29.5,1648300 CLC,20220216,37.5,37.7,37.15,37.4,16400 CLL,20220216,31.65,32.4,31.65,32,17100 CLW,20220216,34.2,34.2,34.2,34.2,900 CMG,20220216,54.5,56,54.5,56,56400 CMV,20220216,14,14.3,13.2,14.3,600 CMX,20220216,17.9,18.5,17.8,18,636500 CNG,20220216,33.1,33.2,32.6,32.9,134800 COM,20220216,42.5,44,42.5,44,500 CRC,20220216,10.4,10.45,10.25,10.4,81600 CRE,20220216,36.35,37.6,36.3,37.3,917600 CSM,20220216,19.1,19.1,18.4,19.05,28600 CSV,20220216,46,47.5,46,46.4,689600 CTD,20220216,92.5,95.6,92.4,94.3,399100 CTF,20220216,24,24,22.9,22.9,520000 CTG,20220216,35.3,35.4,34.55,34.65,7858400 CTI,20220216,21.5,22.45,21.4,22.35,769100 CTS,20220216,35.9,36.95,35.9,36.65,489700 CVT,20220216,45,45,45,45,0 D2D,20220216,64.6,64.6,63.2,63.3,178500 DAG,20220216,12.5,13,12.2,12.7,410200 DAH,20220216,11.2,11.35,10.5,10.75,3553700 DAT,20220216,21.7,21.7,21.7,21.7,0 DBC,20220216,74.4,77.8,74.4,77.3,3022700 DBD,20220216,51.2,52.3,51,52.1,117200 DBT,20220216,14.55,14.7,14.3,14.4,13800 DC4,20220216,25.6,25.6,24.95,25,193800 DCL,20220216,38.4,38.75,38,38.4,14800 DCM,20220216,30,30.8,29.85,30.7,5555600 DGC,20220216,141.7,144.4,141,143,288200 DGW,20220216,116.2,117.8,114.2,115,257600 DHA,20220216,58.8,58.8,57.4,57.5,39900 DHC,20220216,78.8,78.8,78,78.1,70200 DHG,20220216,101,102.8,101,101.8,19100 DHM,20220216,12.1,12.1,11.7,12,243000 DIG,20220216,82.5,84.4,82,84.4,3266800 DLG,20220216,6.89,7.24,6.8,7.24,6585000 DMC,20220216,53.3,53.3,52.6,53.1,7300 DPG,20220216,59.8,61.9,59.5,61.3,772400 DPM,20220216,47.2,48.6,46.9,48.4,8143200 DPR,20220216,73.1,73.8,72.3,73.5,142400 DQC,20220216,40.25,40.5,39.6,40.3,269500 DRC,20220216,30.1,30.8,30.1,30.8,509200 DRH,20220216,23.9,24.15,23,24.15,1978900 DRL,20220216,68,68,68,68,200 DSN,20220216,48.5,48.5,47.5,48.05,112900 DTA,20220216,21.15,21.4,20.7,21.2,24200 DTL,20220216,46,46,46,46,500 DTT,20220216,14,14,14,14,5100 DVP,20220216,59.5,61,59.4,60.5,33000 DXG,20220216,37.7,38.2,37.15,37.45,6639800 DXS,20220216,35.3,35.5,34.8,34.85,627100 DXV,20220216,7.68,8,7.5,7.6,46600 E1VFVN30,20220216,26,26,25.52,25.91,678500 EIB,20220216,37.8,37.8,35.8,35.8,931500 ELC,20220216,22.6,22.6,21.8,22.05,203200 EMC,20220216,19.15,19.15,19.15,19.15,400 EVE,20220216,15.8,15.85,15.5,15.85,76200 EVF,20220216,16.3,16.65,16.1,16.45,1700600 EVG,20220216,14.45,14.75,14,14.45,1266900 FCM,20220216,10.2,10.2,10,10.1,453000 FCN,20220216,23.9,24.9,23.6,24.55,4071900 FDC,20220216,19.9,20.1,19.9,20.1,176300 FIR,20220216,49.3,51.2,49.1,50.6,372600 FIT,20220216,13.3,13.75,13.3,13.7,3889200 FLC,20220216,11.9,12.5,11.8,12.5,32839300 FMC,20220216,54.6,55.7,54.6,55,182300 FPT,20220216,91.7,92.5,91.3,91.3,614200 FRT,20220216,99.6,99.6,94,94.2,1612400 FTM,20220216,5.13,5.25,5.08,5.2,807500 FTS,20220216,53,53.8,53,53.5,169300 GAB,20220216,195.7,196.8,195.6,196.8,400 GAS,20220216,114.5,115.9,113,114.5,723400 GDT,20220216,54,54,53,54,22300 GEG,20220216,25.8,26.95,25.5,26.95,3939800 GEX,20220216,37.5,39.3,37.4,39,19376100 GIL,20220216,73,77,72.5,76.9,1127300 GMC,20220216,26,26.1,26,26.1,1000 GMD,20220216,48.5,49.75,48.5,49.4,1462200 GMH,20220216,18.6,18.6,17.5,18.3,71400 GSP,20220216,14.35,14.4,14.2,14.35,51500 GTA,20220216,17.55,17.55,16.7,17,12000 GTN,20220216,18.35,19,18.25,18.7,405600 GVR,20220216,34,34,33.65,33.75,760900 HAG,20220216,11.9,12,11.05,11.1,14089500 HAH,20220216,72.7,73.9,72.4,72.5,561100 HAI,20220216,5.8,6.07,5.72,6.05,4795000 HAP,20220216,13.1,13.2,12.9,13.2,600600 HAR,20220216,9.19,9.5,9.02,9.39,1250600 HAS,20220216,12.05,12.05,11.65,11.65,700 HAX,20220216,30.7,30.7,29.85,29.95,445300 HBC,20220216,26.45,27.45,26.4,27.05,6124900 HCD,20220216,13.2,13.4,13,13.2,891000 HCM,20220216,37.1,37.65,36.85,37.3,2459500 HDB,20220216,29.8,29.85,29.1,29.25,4300300 HDC,20220216,80,81.5,79.5,81.3,794000 HDG,20220216,64.2,65.2,63.9,64.4,886600 HHP,20220216,12.3,12.3,12,12.1,81100 HHS,20220216,9.9,10.4,9.9,10.2,3837900 HHV,20220216,23.9,24.6,23.75,24.3,3182600 HID,20220216,9.65,10,9.61,9.88,682200 HII,20220216,17.15,17.4,17.05,17.25,575600 HMC,20220216,25,25.15,24.85,25,68900 HNG,20220216,9.2,9.24,9.07,9.14,6369700 HOT,20220216,35,40,35,40,2700 HPG,20220216,46.1,46.5,45.6,46,9350300 HPX,20220216,34.3,34.75,33.85,33.85,543300 HQC,20220216,7.17,7.52,7.15,7.5,14237600 HRC,20220216,54,54,54,54,0 HSG,20220216,36,36.45,35.55,36.45,5806700 HSL,20220216,9.4,9.5,9.25,9.4,56500 HT1,20220216,21.55,21.8,21.5,21.8,712400 HTI,20220216,19.4,19.4,19.2,19.35,4500 HTL,20220216,23.9,23.9,21.75,21.75,200 HTN,20220216,48,49,47.4,48.55,554400 HTV,20220216,14.5,14.5,14.2,14.4,1900 HU1,20220216,13.45,13.45,13.45,13.45,400 HU3,20220216,8.8,8.8,8.51,8.8,5200 HUB,20220216,31.5,31.7,31.5,31.6,17700 HVH,20220216,10.8,10.8,10.5,10.7,85800 HVN,20220216,26.3,26.5,26.15,26.35,3865200 HVX,20220216,7.4,7.49,7.4,7.49,27600 IBC,20220216,20.3,20.5,20,20.5,138400 ICT,20220216,20.7,21,20.25,20.5,61800 IDI,20220216,14.8,15,14.5,14.8,1308000 IJC,20220216,29.4,30.1,29.2,29.8,1948500 ILB,20220216,32.2,32.2,31.8,32.1,5200 IMP,20220216,83.7,83.7,82,82,900 ITA,20220216,16.55,17.2,16.4,16.75,10358300 ITC,20220216,17.6,18.4,17.4,18.2,799500 ITD,20220216,14.55,15.3,14.55,15.2,318000 JVC,20220216,8.4,8.6,8.21,8.4,1407200 KBC,20220216,58.2,58.8,57.6,57.7,5969700 KDC,20220216,54.8,54.9,54,54.7,1555300 KDH,20220216,53.8,54.1,53.4,53.8,776000 KHG,20220216,18,18.8,17.9,18.7,1658900 KHP,20220216,15.8,16.2,15.8,16.05,233700 KMR,20220216,7.82,8.29,7.82,8.14,184800 KOS,20220216,34.1,34.5,33.8,34.15,368300 KPF,20220216,15.4,15.8,15.2,15.6,287100 KSB,20220216,43,44.5,42.8,43.75,1346400 L10,20220216,29,29,29,29,0 LAF,20220216,23.8,23.8,23.8,23.8,0 LBM,20220216,87.1,91.5,87.1,91.5,300 LCG,20220216,19.5,20.5,19.3,20.3,7282900 LCM,20220216,6.51,7.25,6.51,6.8,167400 LDG,20220216,17.4,18.05,17.2,18.05,13619000 LEC,20220216,13,13,13,13,0 LGC,20220216,43.9,43.9,43.9,43.9,0 LGL,20220216,10.95,11.5,10.95,11.3,344000 LHG,20220216,53.6,54.6,53,53.2,278000 LIX,20220216,51.2,51.2,51.2,51.2,100 LM8,20220216,14.8,15.05,14.6,15.05,18700 LPB,20220216,24.7,24.75,23.95,24.3,13082700 LSS,20220216,12.8,12.9,12.65,12.85,273500 MBB,20220216,32.95,33.05,32.25,32.65,9311000 MCG,20220216,9.1,9.65,9.01,9.65,337200 MCP,20220216,33.6,33.6,33.6,33.6,0 MDG,20220216,13.95,14.6,13.95,14.6,266500 MHC,20220216,11.7,12.1,11.65,12.1,715200 MIG,20220216,22.85,23.6,22.85,23.55,362000 MSB,20220216,26.95,26.95,26.4,26.85,4518100 MSH,20220216,77.6,78.7,77.3,77.5,89800 MSN,20220216,160,160,157.5,158.1,823200 MWG,20220216,134.2,134.2,131.6,132.9,562000 NAF,20220216,22.6,22.6,22.25,22.45,484200 NAV,20220216,22.05,22.05,22.05,22.05,300 NBB,20220216,29.5,30.8,29.4,30.8,2092700 NCT,20220216,85.9,85.9,85,85.8,2000 NHA,20220216,59.9,62.5,59,62.5,274900 NHH,20220216,31.7,32.25,31.55,31.85,351100 NHT,20220216,30.8,31.25,30.8,31.25,3700 NKG,20220216,38.7,39.9,38.6,39.5,6350800 NLG,20220216,54.2,55.9,54,54.7,3567500 NNC,20220216,27,27.95,27,27.7,13300 NSC,20220216,80,80.9,80,80.5,3200 NT2,20220216,23.8,24.35,23.8,24.2,419800 NTL,20220216,36.1,36.6,35.95,36.15,467700 NVL,20220216,79.9,79.9,77.8,78.1,2680400 NVT,20220216,12.5,12.8,12,12.7,12900 OCB,20220216,27.5,27.5,27,27.25,2060400 OGC,20220216,8.39,8.8,8.39,8.7,812700 OPC,20220216,55.1,55.9,55,55.9,49000 ORS,20220216,25.25,25.5,25.15,25.2,725700 PAC,20220216,38.45,38.45,37,37.2,1100 PAN,20220216,30.5,31.9,30.5,31.9,2779400 PC1,20220216,36.2,36.2,35.5,35.55,1319400 PDN,20220216,99,99,99,99,100 PDR,20220216,90,90.7,89.4,90.2,2744800 PET,20220216,41.25,43.3,40.8,42.75,977200 PGC,20220216,24.65,24.65,22.8,23.6,34500 PGD,20220216,31.7,32.7,31.7,31.9,27500 PGI,20220216,29.6,30,29.6,30,35900 PGV,20220216,41.8,41.9,39.8,40,33400 PHC,20220216,14.3,14.5,14.2,14.5,411000 PHR,20220216,86,86,81.5,81.5,860900 PIT,20220216,8.9,8.9,8.6,8.6,10600 PJT,20220216,12.45,12.65,12.2,12.2,24000 PLP,20220216,13.9,14.3,13.9,14.15,418400 PLX,20220216,58.3,59.1,57.7,59,1851300 PMG,20220216,15.7,15.7,15.6,15.6,700 PNC,20220216,9.6,9.6,9.6,9.6,200 PNJ,20220216,105,106.6,104.5,106.3,758900 POM,20220216,14.4,14.8,14.4,14.6,125900 POW,20220216,18.4,18.6,18.1,18.2,14321700 PPC,20220216,22.6,22.7,22.3,22.35,264900 PSH,20220216,23.55,23.7,23.2,23.45,1395100 PTB,20220216,103.3,103.6,102,103,122500 PTC,20220216,58,60.5,58,60.5,662100 PTL,20220216,12.95,13.3,12.8,13.3,734800 PVD,20220216,30.3,31.5,29.85,31.1,8691700 PVT,20220216,22.7,23,22.55,22.95,1518300 PXI,20220216,6.35,6.7,6,6.6,357300 PXS,20220216,10.9,11.25,10.9,11.2,359200 QBS,20220216,6.5,6.69,6.36,6.55,1261200 QCG,20220216,12.75,13.1,12.55,13.1,1493500 RAL,20220216,138.2,139,138,138,6200 RDP,20220216,10.75,11,10.75,11,32700 REE,20220216,68.5,72.3,68.5,72.3,1134700 RIC,20220216,16.8,17,16.5,16.95,24000 ROS,20220216,7.6,7.98,7.57,7.98,15474000 S4A,20220216,30.45,30.45,30.45,30.45,100 SAB,20220216,170.3,170.3,165,168.4,107500 SAM,20220216,20.25,21.3,19.95,20.25,4520200 SAV,20220216,26.25,26.25,26,26.1,17900 SBA,20220216,19.6,19.7,19.6,19.7,11900 SBT,20220216,22.4,23.1,22.4,23,2951200 SBV,20220216,16.65,16.65,16.2,16.5,84900 SC5,20220216,25.8,25.8,23,24,300 SCD,20220216,20,20.45,20,20.1,300 SCR,20220216,20,20.95,19.8,20.95,11230200 SCS,20220216,169.5,169.5,163.8,165.9,13400 SFC,20220216,24,24.1,24,24.1,1400 SFG,20220216,18.5,18.9,18,18.8,52300 SFI,20220216,71.9,71.9,71.9,71.9,600 SGN,20220216,80.5,81.3,79.9,81.3,37200 SGR,20220216,29.95,31,29,31,114500 SGT,20220216,29.3,30.8,29.3,30.5,198000 SHA,20220216,7.63,7.65,7.56,7.65,66700 SHB,20220216,22.65,22.85,22.45,22.6,9397700 SHI,20220216,15.35,15.75,15.35,15.7,360800 SHP,20220216,26,26.5,26,26.5,26800 SII,20220216,15.95,16,15.95,15.95,300 SJD,20220216,20.1,20.6,20.1,20.35,216400 SJF,20220216,12.05,12.25,11.6,11.95,1640700 SJS,20220216,83.3,84.5,83.1,84.5,25100 SKG,20220216,21,21.15,20.55,20.9,882400 SMA,20220216,9.55,9.72,9.55,9.72,700 SMB,20220216,41.704,41.802,41.509,41.753,9932 SMC,20220216,38.65,39.4,38.15,39,157200 SPM,20220216,19.1,19.9,19,19.9,5000 SRC,20220216,19.35,19.4,19,19,16200 SRF,20220216,17.4,17.4,17.4,17.4,100 SSB,20220216,37.4,37.5,36.7,36.8,1671200 SSC,20220216,39.5,39.5,39.5,39.5,0 SSI,20220216,44.7,45.1,44.3,44.9,4864700 ST8,20220216,12.3,12.9,12.3,12.9,400 STB,20220216,33.75,34.1,33.1,33.6,20057100 STG,20220216,29,29,28.5,29,12900 STK,20220216,53.5,54,52.6,53,7200 SVC,20220216,115.2,115.2,115.2,115.2,0 SVD,20220216,9.6,9.6,9.5,9.55,53800 SVI,20220216,70.7,70.7,70.7,70.7,0 SVT,20220216,17,17.8,17,17.6,57900 SZC,20220216,80,80,76.5,76.8,1695700 SZL,20220216,61,61.5,60.5,61.4,12200 TAC,20220216,65.6,67.9,65.6,67.9,200 TBC,20220216,31.1,31.1,31.1,31.1,1300 TCB,20220216,52.2,52.2,51.5,51.6,6174400 TCD,20220216,25,25.45,24.6,25.05,2117500 TCH,20220216,20.85,22.2,20.85,21.85,12077500 TCL,20220216,42.3,42.3,41.5,41.5,127600 TCM,20220216,68.2,68.3,66.8,67.6,772800 TCO,20220216,18.5,18.9,18.4,18.9,35500 TCR,20220216,7.02,7.6,7.02,7.5,25200 TCT,20220216,43,43.8,42,43.2,43300 TDC,20220216,25.6,26.4,25.25,26.05,1532900 TDG,20220216,13.05,13.05,12.5,12.7,464200 TDH,20220216,11,11.95,11,11.95,276500 TDM,20220216,35.45,35.8,34.9,35.2,352700 TDP,20220216,26,26.5,24.7,24.8,111800 TDW,20220216,35.6,35.6,35.6,35.6,2200 TEG,20220216,15.5,15.5,14.7,14.95,142900 TGG,20220216,15.2,15.5,14,15.45,472800 THG,20220216,85.6,87,85.4,86.2,40500 THI,20220216,28.55,29.15,28.55,29.15,4200 TIP,20220216,60,60,57.6,58,177700 TIX,20220216,33.1,33.4,33.1,33.4,18000 TLD,20220216,10.2,10.6,10.1,10.5,362100 TLG,20220216,44.05,44.05,43.05,43.35,88200 TLH,20220216,18.95,19.1,18.8,18.85,768200 TMP,20220216,60.5,61.5,60.5,60.8,19300 TMS,20220216,76.5,76.5,75.5,76.5,7000 TMT,20220216,18.55,18.9,18.5,18.5,28000 TN1,20220216,39.6,39.6,39,39.3,5900 TNA,20220216,18.45,18.45,17.8,18.3,530100 TNC,20220216,38.4,38.4,38.4,38.4,0 TNH,20220216,40.8,42.5,40.3,42.15,455500 TNI,20220216,7.4,7.8,7.4,7.68,483800 TNT,20220216,18,18.3,17.7,18.1,403100 TPB,20220216,40.95,41.1,40.35,40.4,2879600 TPC,20220216,10.05,10.05,10.05,10.05,0 TRA,20220216,90,90,90,90,2500 TRC,20220216,48.3,48.3,48.3,48.3,0 TSC,20220216,17.3,17.7,17.2,17.6,3014900 TTA,20220216,14.85,15.3,14.65,15.2,587300 TTB,20220216,11.55,12.2,11.3,11.95,4030100 TTE,20220216,17,17,17,17,0 TTF,20220216,13.1,13.7,12.95,13.6,5495000 TV2,20220216,60.2,61.9,60,61.8,148700 TVB,20220216,19.95,20.55,19.95,20.55,695300 TVS,20220216,49.7,49.7,48.25,49,116400 TVT,20220216,30.3,30.5,30,30.4,24400 TYA,20220216,18.9,19.5,18.9,19.5,300 UDC,20220216,11.7,12.3,11.55,12.25,267400 UIC,20220216,58.3,58.3,57,58.3,7500 VAF,20220216,13.45,13.45,13.45,13.45,0 VCA,20220216,16.3,16.3,16.25,16.25,800 VCB,20220216,87.5,87.9,86.4,87,1286000 VCF,20220216,238,238,238,238,0 VCG,20220216,43.8,45.5,43.8,45,6228500 VCI,20220216,58.5,60,58.3,59.3,1136400 VDP,20220216,38,38,38,38,2900 VDS,20220216,36.5,36.75,36,36.1,256200 VFG,20220216,67,67,67,67,1100 VGC,20220216,54.3,54.8,53.5,54.6,1412200 VHC,20220216,73.8,75.9,73,73.4,988600 VHM,20220216,80.3,80.5,79.7,80,2334400 VIB,20220216,46.2,46.2,45.4,45.6,2393300 VIC,20220216,83.9,83.9,82.7,82.9,1986000 VID,20220216,10.85,10.9,10.6,10.9,26500 VIP,20220216,10.8,11,10.7,10.95,266400 VIS,20220216,16.05,16.85,16,16.7,4200 VIX,20220216,28.55,28.85,28.35,28.65,1726800 VJC,20220216,139.5,139.5,137.1,139.2,640900 VMD,20220216,28.2,28.2,26.65,27.5,24100 VND,20220216,71,73,70.5,71.5,2751100 VNE,20220216,16.5,16.5,16,16.3,597900 VNG,20220216,14.95,15,14.5,14.8,153200 VNL,20220216,25,25.4,25,25.1,4600 VNM,20220216,81.2,81.3,80.3,80.4,2825100 VNS,20220216,10.95,11.5,10.55,10.8,2700 VOS,20220216,17.8,18.3,17.6,17.9,745300 VPB,20220216,36.1,36.4,35.65,35.65,6911100 VPD,20220216,17.6,17.6,17.4,17.4,11300 VPG,20220216,58.8,59.5,58.1,58.9,405100 VPH,20220216,15.45,15.9,15,15.65,827800 VPI,20220216,61.8,62.2,61.4,61.4,1479900 VPS,20220216,15.35,15.35,14.6,15,2700 VRC,20220216,30.35,31.9,27.9,31.9,333600 VRE,20220216,34.2,34.45,33.75,34.3,4748300 VSC,20220216,40.6,41.1,40.55,40.7,48900 VSH,20220216,28.55,28.55,28.3,28.5,3500 VSI,20220216,23,23,22,22,700 VTB,20220216,12.1,12.1,11.9,11.9,9200 VTO,20220216,12.7,12.7,12.5,12.6,246000 YBM,20220216,9.9,9.95,9.9,9.95,11300 YEG,20220216,20.5,20.5,20.5,20.5,184100 AAA,20220215,17.4,17.6,17.25,17.4,2987100 AAM,20220215,11.85,12.5,11.85,12.4,1100 AAT,20220215,13.6,13.8,13.25,13.8,388300 ABS,20220215,22.2,23,22.15,22.4,1138700 ABT,20220215,37.7,37.7,37.7,37.7,200 ACB,20220215,34.05,34.5,34,34.5,6631900 ACC,20220215,19.5,19.7,19.2,19.7,39200 ACL,20220215,17.9,17.9,17.7,17.85,110500 ADG,20220215,51.1,51.6,50.7,51.4,146200 ADS,20220215,28.8,30.9,28.05,30.9,2259500 AGG,20220215,43,43,42.05,43,277100 AGM,20220215,39,39.2,38.65,38.65,267400 AGR,20220215,19.7,20.05,19.6,19.9,671600 AMD,20220215,5.82,5.88,5.75,5.82,1890800 ANV,20220215,33.4,34.2,32.9,33,778000 APC,20220215,24.85,25.65,24.8,25.1,19800 APG,20220215,18.7,18.8,18,18.5,902300 APH,20220215,28,28.7,27.6,28.55,6354600 ASG,20220215,29,29.5,28.8,29.5,41500 ASM,20220215,16.25,16.5,16.05,16.25,1425800 ASP,20220215,13.85,13.85,13.05,13.3,199000 AST,20220215,58.2,58.4,57.6,58.4,12600 BAF,20220215,55.5,55.6,54.1,54.1,730700 BBC,20220215,59.1,62.1,59,62,1300 BCE,20220215,15.05,15.25,14.9,15.25,215300 BCG,20220215,22.85,23.2,22.55,23,1869200 BCM,20220215,79,82.5,78.1,82,616200 BFC,20220215,30.4,31.5,29.6,30.75,136400 BHN,20220215,60.8,61.7,60.5,61.1,15800 BIC,20220215,29.3,30.1,29.3,29.9,10200 BID,20220215,44.85,46.3,44.4,46.2,3694100 BKG,20220215,10.55,10.7,10.5,10.6,216600 BMC,20220215,22.95,22.95,22.25,22.7,25100 BMI,20220215,37.2,37.95,37.2,37.95,102800 BMP,20220215,58.2,59,58.2,58.9,56600 BRC,20220215,16.2,16.35,16.2,16.3,300 BSI,20220215,40.15,40.7,39,40.5,625600 BTP,20220215,18.35,18.5,18.35,18.5,3500 BTT,20220215,46.45,46.45,46.45,46.45,0 BVH,20220215,54.3,54.9,54,54.8,450500 BWE,20220215,47.85,48,47.4,47.9,279500 C32,20220215,29.4,29.6,29.05,29.6,92600 C47,20220215,22,22,21.6,21.9,169900 CAV,20220215,58,59.4,58,59.4,1100 CCI,20220215,31.205,31.253,31.017,31.111,8486 CCL,20220215,14.95,15,14.8,15,262600 CDC,20220215,16.4,16.4,16,16.3,15600 CEE,20220215,16,16,16,16,0 CHP,20220215,21.6,22.65,21.6,22.2,15900 CIG,20220215,12.55,12.55,11.05,11.45,93300 CII,20220215,26.3,27.6,26.3,27.3,6996600 CKG,20220215,25.8,27.6,25.8,27.6,917500 CLC,20220215,37.45,37.45,37.1,37.15,7400 CLL,20220215,31.6,31.6,31.6,31.6,2600 CLW,20220215,32,32,32,32,0 CMG,20220215,54.1,55.5,54,54.9,25000 CMV,20220215,14.05,14.05,14.05,14.05,100 CMX,20220215,18.15,18.15,17.5,17.85,393300 CNG,20220215,34.5,35.4,33.5,33.5,396300 COM,20220215,42,43.95,42,42.5,30400 CRC,20220215,10.35,10.5,10.3,10.4,114100 CRE,20220215,36.55,36.95,36.1,36.25,530300 CSM,20220215,19.4,19.45,18.9,19.1,37700 CSV,20220215,46,46.9,45.7,46.3,570800 CTD,20220215,93,96,92.5,92.5,293000 CTF,20220215,22.3,23.95,22.3,23.95,549600 CTG,20220215,34.8,35.2,34.5,34.95,13310400 CTI,20220215,21.3,21.7,20.8,21.25,395700 CTS,20220215,35,35.9,35,35.8,488000 CVT,20220215,42.3,45,42.3,45,1100 D2D,20220215,63.3,64,63.1,63.9,160000 DAG,20220215,13,13,12.4,12.6,370400 DAH,20220215,11.25,11.25,10.6,11,1599900 DAT,20220215,21.8,21.8,21.7,21.7,900 DBC,20220215,73.6,74.3,72.8,74,607500 DBD,20220215,51.6,51.9,51,51.6,26400 DBT,20220215,14.2,14.7,14.2,14.55,25100 DC4,20220215,25.5,25.5,24.9,25.2,76000 DCL,20220215,36.9,38.5,36.9,38.4,564300 DCM,20220215,29.2,30.05,29,29.8,2410400 DGC,20220215,140.9,142.6,140.9,141.4,236200 DGW,20220215,112,116,110.9,115.9,549500 DHA,20220215,57.6,58.5,56.7,58.5,22600 DHC,20220215,78.5,78.8,77.9,78.8,46200 DHG,20220215,100,102,99.6,101.2,53200 DHM,20220215,11.85,12,11.7,12,430100 DIG,20220215,74.8,78.9,74,78.9,4811200 DLG,20220215,6.8,6.9,6.69,6.79,2963600 DMC,20220215,52.5,52.9,52.3,52.9,20100 DPG,20220215,57.4,59.8,57.4,59.3,677900 DPM,20220215,46,47.4,45.5,46.6,4069400 DPR,20220215,72.5,73.8,71.2,72.9,129900 DQC,20220215,39.7,40.5,39.5,40.25,332700 DRC,20220215,29.75,30.15,29.7,29.9,438400 DRH,20220215,22.95,22.95,22,22.6,901600 DRL,20220215,64.5,64.5,64.5,64.5,100 DSN,20220215,48.6,48.8,47.2,48.3,14400 DTA,20220215,19.6,21.25,19.6,21.2,30700 DTL,20220215,48,48,46,46,2700 DTT,20220215,13.15,13.15,13.1,13.1,1200 DVP,20220215,59.1,61.5,59.1,59.5,31100 DXG,20220215,35.1,37.3,34.95,37.3,12200300 DXS,20220215,34.6,35.2,34.35,35,890600 DXV,20220215,7.68,8.25,7.68,7.68,112100 E1VFVN30,20220215,26,26,25.35,25.69,584700 EIB,20220215,36.55,37.5,36.55,37.25,1088100 ELC,20220215,22.5,22.5,22.05,22.35,162700 EMC,20220215,19.5,19.5,17.9,17.9,1800 EVE,20220215,15.7,15.7,15.6,15.6,35900 EVF,20220215,16,16.4,16,16.3,1136700 EVG,20220215,14.2,15,13.8,14.45,1536100 FCM,20220215,10.4,10.4,10,10,237800 FCN,20220215,23.6,23.9,23.2,23.5,2265200 FDC,20220215,17.8,18.8,17.8,18.8,200 FIR,20220215,47.8,49.5,47.6,49,427600 FIT,20220215,13,13.3,13,13.25,3048500 FLC,20220215,11.75,11.9,11.55,11.7,10330300 FMC,20220215,55,55.4,54.3,54.6,214000 FPT,20220215,91,91.7,90.5,91.1,655400 FRT,20220215,98.7,101,98.1,98.2,1062500 FTM,20220215,5.08,5.18,5.02,5.13,433000 FTS,20220215,53.5,53.9,52,52.8,176700 GAB,20220215,195.8,195.8,195.7,195.7,300 GAS,20220215,116,119.6,113.6,117.4,1425600 GDT,20220215,53.2,57.9,53.2,54,12400 GEG,20220215,25,25.2,24.45,25.2,1145900 GEX,20220215,36.25,37,35.5,36.95,9072400 GIL,20220215,71.2,74.5,70.5,73,463200 GMC,20220215,26,26,26,26,0 GMD,20220215,48.9,49.1,48.3,48.9,1162000 GMH,20220215,18.8,18.8,18.4,18.5,69000 GSP,20220215,14.6,14.6,14.4,14.4,47400 GTA,20220215,17.45,17.45,17,17.1,7400 GTN,20220215,18.3,18.5,18.2,18.35,271000 GVR,20220215,33.1,33.6,33.1,33.35,828900 HAG,20220215,10.75,12.3,10.75,11.65,38586200 HAH,20220215,73.2,73.6,72,72.3,611100 HAI,20220215,5.79,5.8,5.63,5.71,1224700 HAP,20220215,13,13.2,12.85,13.15,317500 HAR,20220215,8.7,8.9,8.6,8.88,619500 HAS,20220215,12.2,12.2,12.1,12.1,200 HAX,20220215,29.4,30.65,29,30.2,790500 HBC,20220215,26.1,26.45,25.75,26.25,3363700 HCD,20220215,13.05,13.1,12.4,12.95,621200 HCM,20220215,36.95,37.4,36.35,36.85,2848600 HDB,20220215,29.2,29.7,28.85,29.5,5535200 HDC,20220215,77.8,79.9,77,78.7,482600 HDG,20220215,63.7,64.2,63,64.1,359000 HHP,20220215,11.95,12.2,11.95,12.05,82400 HHS,20220215,9.81,10,9.81,9.91,1696500 HHV,20220215,23.5,23.8,23.3,23.7,2218100 HID,20220215,9.4,9.7,9.37,9.56,335200 HII,20220215,16.9,17.25,16.8,17.15,458700 HMC,20220215,24.75,25,24.6,24.9,212200 HNG,20220215,8.88,9.4,8.45,9,13780700 HOT,20220215,37.4,37.4,37.4,37.4,100 HPG,20220215,46.2,46.55,45.4,46,15564400 HPX,20220215,34,34.55,34,34.2,571600 HQC,20220215,7.04,7.16,6.95,7.09,4363000 HRC,20220215,54,54,54,54,0 HSG,20220215,36.35,36.8,34.9,35.95,9568800 HSL,20220215,9.3,9.5,9.3,9.39,31300 HT1,20220215,21.1,21.5,21,21.45,628600 HTI,20220215,19,19.5,19,19.5,10300 HTL,20220215,22.45,22.45,22.45,22.45,0 HTN,20220215,46.6,48,46.5,47.1,359400 HTV,20220215,14.25,14.45,13.8,14.4,3600 HU1,20220215,12.9,13.45,12.9,13.45,19300 HU3,20220215,8.8,9,8.8,8.8,2500 HUB,20220215,31,32.5,31,31.7,7100 HVH,20220215,10.6,10.7,10.4,10.5,179500 HVN,20220215,26.1,26.5,25.8,26.25,4059500 HVX,20220215,7.4,7.4,7.23,7.35,19600 IBC,20220215,20.3,20.6,20,20.3,122300 ICT,20220215,19.2,20.8,19.2,20.7,179700 IDI,20220215,14.8,15,14.4,14.5,1090400 IJC,20220215,29.15,29.5,28.8,29.15,1063600 ILB,20220215,32.65,32.65,32.1,32.1,7900 IMP,20220215,84.6,84.6,79,83.9,41900 ITA,20220215,16.5,16.6,15.9,16.3,8146600 ITC,20220215,17,17.4,17,17.2,221100 ITD,20220215,14.8,14.9,14.65,14.7,83400 JVC,20220215,8.16,8.21,7.99,8.18,1253100 KBC,20220215,56.8,57.9,56.5,57.7,7151700 KDC,20220215,54.7,54.9,54,54.7,2201000 KDH,20220215,52.6,53.6,52.4,53.5,1621100 KHG,20220215,17.8,18,17.5,17.85,1033700 KHP,20220215,15.9,16.05,15.6,15.8,211000 KMR,20220215,7.9,7.91,7.8,7.88,120900 KOS,20220215,34.3,34.4,34.05,34.15,483200 KPF,20220215,14.9,15.35,14.9,15.25,241800 KSB,20220215,42.8,43.25,42.4,42.8,1379200 L10,20220215,29,29,29,29,0 LAF,20220215,23.8,23.8,23.8,23.8,0 LBM,20220215,86.6,98.5,86.2,93,3700 LCG,20220215,19.2,19.5,18.85,19.25,1904500 LCM,20220215,6.7,7.3,6.7,6.81,193200 LDG,20220215,16.35,16.9,16.05,16.9,5260800 LEC,20220215,13,13,13,13,0 LGC,20220215,43.9,43.9,43.9,43.9,0 LGL,20220215,10.6,11,10.6,10.95,307700 LHG,20220215,53.3,54,52.6,53.5,470100 LIX,20220215,51.4,51.4,50.6,50.9,17200 LM8,20220215,15.15,15.2,14.6,14.8,14300 LPB,20220215,24.3,24.8,23.5,24.6,14274400 LSS,20220215,12.8,12.9,12.6,12.8,153200 MBB,20220215,32.15,32.9,31.95,32.7,20740800 MCG,20220215,9.05,9.11,9,9.1,148500 MCP,20220215,33.6,33.6,33.6,33.6,0 MDG,20220215,13.65,13.8,13.65,13.65,1100 MHC,20220215,11.75,11.8,11.45,11.65,409900 MIG,20220215,23,23,22.4,22.85,97700 MSB,20220215,26.4,26.8,26.1,26.7,5663400 MSH,20220215,77,78.9,77,77.7,96900 MSN,20220215,151.8,160.5,150,160.5,1575800 MWG,20220215,132.7,133.9,131.5,133.3,572400 NAF,20220215,23.3,23.5,22.6,22.7,457000 NAV,20220215,22.1,23.9,22,22,4100 NBB,20220215,28.15,28.9,28,28.8,1741600 NCT,20220215,84.4,85.2,83,85,7600 NHA,20220215,59,60,57.9,58.5,126100 NHH,20220215,31.9,32.5,31,31.6,285600 NHT,20220215,30.9,31,30.9,31,5400 NKG,20220215,39.7,40.2,38.5,39.5,6479200 NLG,20220215,52.1,53.9,52,53.9,2867300 NNC,20220215,27,27.4,27,27.4,12300 NSC,20220215,79.7,81.5,79,81,36200 NT2,20220215,23.6,23.85,23.3,23.8,329600 NTL,20220215,36,36.3,35.6,35.9,251300 NVL,20220215,78,79.6,77.5,79,2724200 NVT,20220215,12.8,13.1,12.6,12.65,10000 OCB,20220215,27,27.4,26.8,27.25,2677600 OGC,20220215,8.42,8.42,8.25,8.37,489000 OPC,20220215,55.1,56,55,56,62600 ORS,20220215,25.1,25.15,24.8,25.15,842000 PAC,20220215,37,38.5,36.8,38.5,108700 PAN,20220215,30.2,30.5,29.8,30.35,1051600 PC1,20220215,35.3,36,35.3,35.7,1125400 PDN,20220215,106.4,106.4,106.4,106.4,200 PDR,20220215,89.4,90.5,89.1,90,2681400 PET,20220215,41.9,42.9,41,41.15,685900 PGC,20220215,25.1,26,24.3,24.4,166800 PGD,20220215,34.3,34.3,32.7,33.5,21000 PGI,20220215,29.15,30,29.15,29.6,24700 PGV,20220215,42.5,42.5,40.4,40.4,47500 PHC,20220215,13.55,14.15,13.55,14.15,373400 PHR,20220215,84.3,84.8,82.8,84.4,518600 PIT,20220215,9,9.19,8.8,8.9,32700 PJT,20220215,12.5,12.5,12.3,12.45,12000 PLP,20220215,13.85,14,13.8,13.95,328000 PLX,20220215,60.3,60.4,58.3,59,2402200 PMG,20220215,15.5,15.7,15.5,15.7,900 PNC,20220215,9.68,11.1,9.68,9.7,1000 PNJ,20220215,103.9,105.9,103.7,105.5,619800 POM,20220215,14.5,14.5,14.2,14.4,175800 POW,20220215,17.7,18.15,17.3,18.1,18577300 PPC,20220215,22.25,22.5,22.1,22.35,465100 PSH,20220215,24.8,25.35,24.05,24.05,1721400 PTB,20220215,104,104,102,102.4,118200 PTC,20220215,52.2,56.6,51.5,56.6,1043500 PTL,20220215,13,13.1,12.6,12.7,399100 PVD,20220215,31,31.3,30.45,30.6,4176800 PVT,20220215,23.35,23.35,22.7,22.8,1599800 PXI,20220215,6.5,6.77,6.31,6.37,373100 PXS,20220215,11.5,11.5,11.1,11.25,504300 QBS,20220215,6.64,6.64,6.26,6.48,1462600 QCG,20220215,11.8,12.5,11.8,12.25,450900 RAL,20220215,135.5,139.3,135.5,138.8,34600 RDP,20220215,10.6,11.2,10.6,11,25100 REE,20220215,67,68.4,67,68.3,178600 RIC,20220215,16.85,16.85,16.6,16.8,2400 ROS,20220215,7.5,7.57,7.4,7.46,6346300 S4A,20220215,30.35,30.35,30.35,30.35,0 SAB,20220215,167.8,170.4,166.9,170,430400 SAM,20220215,19.7,20.2,19.7,20.2,736300 SAV,20220215,26.4,26.4,25.95,26.25,15700 SBA,20220215,20,20,19.6,19.6,2100 SBT,20220215,22.4,22.5,22,22.45,3057000 SBV,20220215,16.5,16.7,16.45,16.65,47500 SC5,20220215,23.9,25.4,23.9,24.3,2300 SCD,20220215,20,20,20,20,4800 SCR,20220215,19.4,19.7,19,19.6,3943900 SCS,20220215,166,175,163.2,165.1,33200 SFC,20220215,24,24,23.65,24,900 SFG,20220215,18.45,18.9,17.65,18.8,150700 SFI,20220215,71.5,71.9,70,71.9,600 SGN,20220215,73,76,73,76,6500 SGR,20220215,29.3,29.9,28.6,29,63500 SGT,20220215,28.7,29.7,28.7,29.45,133900 SHA,20220215,7.58,7.9,7.57,7.63,40500 SHB,20220215,22.1,22.8,22.05,22.55,12320200 SHI,20220215,15.4,15.4,15,15.35,370300 SHP,20220215,26.2,26.2,25.5,26.2,6100 SII,20220215,15.85,16.35,15.4,16.35,500 SJD,20220215,20.4,20.45,20.2,20.35,166500 SJF,20220215,11.7,12,11.6,11.95,983000 SJS,20220215,82.2,83.4,82.2,83.3,20600 SKG,20220215,19.5,20.5,19.15,20.5,561400 SMA,20220215,10,10,9.8,9.99,48400 SMB,20220215,41.997,41.997,41.509,41.802,54674 SMC,20220215,38.3,38.75,37.6,38.6,173800 SPM,20220215,20,20,20,20,0 SRC,20220215,19.35,19.4,18.8,19.35,5500 SRF,20220215,16.4,17.3,16.3,16.6,18100 SSB,20220215,36.4,37.6,35.5,37.2,1684900 SSC,20220215,39.5,39.5,39.5,39.5,0 SSI,20220215,44.2,44.7,43.35,44.2,5733800 ST8,20220215,12.25,13,12.25,12.3,4500 STB,20220215,33.1,33.9,32.7,33.5,31169300 STG,20220215,29,29,29,29,4900 STK,20220215,52.9,54.5,51.6,53,7400 SVC,20220215,115.2,115.2,115.2,115.2,0 SVD,20220215,9.5,9.6,9.36,9.57,46000 SVI,20220215,70.7,70.7,70.7,70.7,300 SVT,20220215,17,17,16.85,17,24600 SZC,20220215,77.8,78.8,76,78.8,986000 SZL,20220215,60.6,61.5,60.6,61.5,2300 TAC,20220215,68.5,68.5,68.5,68.5,0 TBC,20220215,32.4,32.4,32.2,32.25,1200 TCB,20220215,51.6,52.1,51.3,51.8,8584300 TCD,20220215,24.85,25.5,24.3,24.95,1619200 TCH,20220215,20.3,20.9,20.3,20.75,3551200 TCL,20220215,41.5,42.45,41.5,41.9,155400 TCM,20220215,68.6,69.3,67.8,69,754700 TCO,20220215,18.9,18.95,18.4,18.5,44500 TCR,20220215,7.49,7.5,7.3,7.5,32700 TCT,20220215,41.75,44,41.75,42.8,56300 TDC,20220215,25.6,25.95,25.25,25.6,708100 TDG,20220215,12.9,13.5,12.5,12.9,646800 TDH,20220215,11.7,11.8,11.4,11.65,485800 TDM,20220215,35.4,35.45,35,35.45,227700 TDP,20220215,25.2,26.5,25,26.5,111500 TDW,20220215,35.8,35.8,35.6,35.6,1500 TEG,20220215,14.7,15,14.5,14.8,139900 TGG,20220215,14.9,15.3,14.3,14.8,582100 THG,20220215,85.8,86.5,85,85.4,16500 THI,20220215,27,28.55,27,28.55,14800 TIP,20220215,57.3,59.8,57.3,59,132800 TIX,20220215,33.1,33.1,33.05,33.1,3100 TLD,20220215,10.2,10.2,10,10.2,253100 TLG,20220215,44.75,44.75,43,44.1,16100 TLH,20220215,19,19.2,18.7,18.95,528100 TMP,20220215,57.5,61,57.5,61,20600 TMS,20220215,74,76.7,73.7,76.5,49600 TMT,20220215,18.5,18.7,18.5,18.55,17000 TN1,20220215,39,39,39,39,7700 TNA,20220215,17.95,18.6,17.4,18.3,391600 TNC,20220215,38.4,38.4,38.4,38.4,0 TNH,20220215,40,41.2,40,40.8,189500 TNI,20220215,7.23,7.48,7.23,7.39,623900 TNT,20220215,18.45,18.45,17.6,18.1,375100 TPB,20220215,41,41.05,40.2,40.75,3153900 TPC,20220215,10.5,10.65,10.05,10.05,6000 TRA,20220215,90,91,90,91,11300 TRC,20220215,48.3,48.3,48.3,48.3,100 TSC,20220215,17.1,17.5,16.5,17.2,1957900 TTA,20220215,14.65,14.85,14.35,14.8,505500 TTB,20220215,11.3,11.6,11,11.5,483700 TTE,20220215,17,17,17,17,100 TTF,20220215,12.8,13,12.65,12.85,1738800 TV2,20220215,60.5,60.5,59.3,60.2,69800 TVB,20220215,19.8,20,19.65,20,504200 TVS,20220215,47.7,49,45.2,48.7,196800 TVT,20220215,30.2,30.35,30,30.2,8400 TYA,20220215,19.45,19.45,19.45,19.45,3900 UDC,20220215,11.05,11.8,11.05,11.5,42000 UIC,20220215,57.1,58.5,57.1,58.3,1800 VAF,20220215,13.45,13.45,13.45,13.45,0 VCA,20220215,16.1,16.3,16,16.25,14800 VCB,20220215,86,88.3,83.8,87,2453500 VCF,20220215,238,238,238,238,100 VCG,20220215,43,43.6,42.7,43.45,3131700 VCI,20220215,57.7,58.3,56.5,58,2170300 VDP,20220215,38,38,38,38,2700 VDS,20220215,35.55,35.8,35.05,35.8,354000 VFG,20220215,67,67,67,67,0 VGC,20220215,53.5,53.6,52.5,53.6,734600 VHC,20220215,74,74.1,72,73,741600 VHM,20220215,78.1,80.9,78.1,80,3777500 VIB,20220215,46,46.7,45,46.2,2588200 VIC,20220215,82,83.8,81.8,83.7,3001500 VID,20220215,10.75,10.95,10.5,10.95,32800 VIP,20220215,11.35,11.35,10.8,10.95,356500 VIS,20220215,17.2,17.2,16.05,16.8,11100 VIX,20220215,28.2,29,27.6,28.25,1962800 VJC,20220215,138.9,140,137,139.2,908700 VMD,20220215,28.9,28.9,28,28.15,12900 VND,20220215,69,70.6,67.5,70.3,4099300 VNE,20220215,16,16.45,15.7,16.3,497500 VNG,20220215,14.55,14.7,14.4,14.4,140100 VNL,20220215,25.5,25.5,25,25.2,8000 VNM,20220215,81.1,81.5,81,81.2,1465300 VNS,20220215,11.1,11.1,10.95,11.1,1000 VOS,20220215,18.1,18.1,17.5,17.7,617200 VPB,20220215,35.2,36.2,35.2,35.95,12555400 VPD,20220215,16.9,17.45,16.9,17.4,9400 VPG,20220215,55.6,58.6,55,58.6,1633500 VPH,20220215,15.3,15.3,14.7,15.05,442200 VPI,20220215,59.6,62,59.6,61.5,1987300 VPS,20220215,15.2,15.2,15.2,15.2,2000 VRC,20220215,28.6,29.85,28.6,29.85,233700 VRE,20220215,33,34,32.7,34,8107200 VSC,20220215,40.7,40.85,40.1,40.7,54700 VSH,20220215,28.4,28.55,28.25,28.55,10300 VSI,20220215,23.5,23.5,23.5,23.5,200 VTB,20220215,11.95,12.1,11.95,12.1,300 VTO,20220215,12.9,12.9,12.55,12.65,369300 YBM,20220215,9.9,9.99,9.9,9.9,25400 YEG,20220215,18.6,19.2,18.6,19.2,74500 AAA,20220214,17.5,17.9,17.3,17.35,4556700 AAM,20220214,12.6,12.6,12.1,12.5,7300 AAT,20220214,13.6,14,13.2,13.6,765700 ABS,20220214,22.5,22.9,22.2,22.2,799800 ABT,20220214,37.3,37.7,37.3,37.7,600 ACB,20220214,35.4,35.6,34,34,13153200 ACC,20220214,19.5,20,19.4,19.45,52200 ACL,20220214,16.85,18,16.85,17.8,275700 ADG,20220214,51.3,51.5,50.6,51.2,118500 ADS,20220214,28.5,28.9,27.6,28.9,1363800 AGG,20220214,43.2,43.7,42.8,43,345000 AGM,20220214,38.6,39.1,38.5,39,1389200 AGR,20220214,20.4,20.4,19.5,19.8,902400 AMD,20220214,5.7,5.92,5.7,5.8,1838100 ANV,20220214,30.6,32.7,30,32.7,1093900 APC,20220214,25.5,25.7,24.9,24.9,52300 APG,20220214,18.6,19,18.3,18.65,892100 APH,20220214,29.05,29.25,28.2,28.2,6009900 ASG,20220214,29.1,29.5,28.6,29.5,65600 ASM,20220214,15.8,16.5,15.4,16.1,2531900 ASP,20220214,12.85,13.55,12.75,13.55,596900 AST,20220214,59,59,57.8,58,36500 BAF,20220214,54,55.4,54,54.8,993200 BBC,20220214,62,62,62,62,100 BCE,20220214,15.35,15.35,14.9,15.1,143800 BCG,20220214,23,23.65,22.8,22.85,2466600 BCM,20220214,75.9,79.8,75.9,78.9,506100 BFC,20220214,29.6,30.65,29.6,30.45,144600 BHN,20220214,60,61,58,60.8,8000 BIC,20220214,30.25,30.25,29.6,30,50500 BID,20220214,47.2,47.6,44.75,44.75,7129000 BKG,20220214,10.8,10.8,10.55,10.55,428500 BMC,20220214,22.35,23,22.35,22.5,25300 BMI,20220214,37.9,37.9,37,37.4,197700 BMP,20220214,59.5,60,58.8,58.8,105500 BRC,20220214,16,17,16,16.4,3400 BSI,20220214,40.9,41.5,40.05,40.1,587100 BTP,20220214,17.6,18.45,17.5,18.4,2400 BTT,20220214,46.45,48,46.45,46.45,900 BVH,20220214,54.2,55.3,53.8,54.2,682400 BWE,20220214,46.45,48.3,46,47.85,595200 C32,20220214,28.85,30,28.5,29.4,196500 C47,20220214,21.85,22,21.2,21.9,330400 CAV,20220214,57,58.9,57,58.9,6400 CCI,20220214,29.131,29.226,28.377,29.226,31397 CCL,20220214,14.8,15,14.8,15,255000 CDC,20220214,15.5,16.4,15.4,16.4,1000 CEE,20220214,15,16.4,14.6,16,2900 CHP,20220214,22.2,22.2,22,22.2,4800 CIG,20220214,11.1,11.85,11.1,11.85,136400 CII,20220214,25.95,27.6,25.65,26.25,10164200 CKG,20220214,26.7,27.4,25.8,25.8,1082100 CLC,20220214,37.3,37.3,36.8,37.15,10700 CLL,20220214,31.9,32,31.5,31.6,8500 CLW,20220214,32,32,32,32,0 CMG,20220214,55.5,55.7,54.5,55.3,14200 CMV,20220214,14.05,14.05,14.05,14.05,0 CMX,20220214,17,18.15,16.7,18,1409300 CNG,20220214,31.85,33.7,31.85,33.7,456700 COM,20220214,44.7,44.7,44.7,44.7,0 CRC,20220214,10.6,10.7,10.4,10.45,135300 CRE,20220214,37.25,37.25,36.95,36.95,778500 CSM,20220214,19.25,19.5,18.6,19.4,84000 CSV,20220214,44,47.05,44,46.2,1378300 CTD,20220214,93.5,94.9,92,92.8,340900 CTF,20220214,22,22.8,22,22.7,512000 CTG,20220214,36.35,36.5,34.6,34.6,15118300 CTI,20220214,20.65,22.3,20.2,21.4,935700 CTR,20220214,88.6,88.6,86.2,87,729829 CTS,20220214,37.5,37.5,35.5,35.5,1069700 CVT,20220214,44.2,45.4,44.2,45.4,3100 D2D,20220214,63.7,64,62.5,63.9,352400 DAG,20220214,13.5,13.5,12.4,13,796200 DAH,20220214,10.8,11.4,10.8,11.25,1256200 DAT,20220214,20.5,23.15,20.45,20.45,2500 DBC,20220214,73.5,75.2,73.5,74,1384700 DBD,20220214,51.9,51.9,51,51.4,131100 DBT,20220214,14.8,14.8,13.9,14.5,16200 DC4,20220214,25,25.7,24.8,25.5,148300 DCL,20220214,38.65,38.7,36.5,38.5,24300 DCM,20220214,30,30.85,29.3,29.3,4755000 DGC,20220214,144,145.9,141,141.1,687900 DGW,20220214,105.1,111.4,105.1,110.3,515300 DHA,20220214,58.4,59,57,57.6,41300 DHC,20220214,79,79,77.5,78.5,137000 DHG,20220214,100,101.2,99.5,99.6,87900 DHM,20220214,11.95,11.95,11.5,11.85,344400 DIG,20220214,66,73.8,66,73.8,6599000 DLG,20220214,6.8,6.9,6.77,6.8,3457700 DMC,20220214,52.4,53,52.1,52.9,8000 DPG,20220214,58.7,61,58.6,59.5,700300 DPM,20220214,45.7,47.5,45.5,45.7,5031200 DPR,20220214,70.3,74.5,70.3,72.8,451400 DQC,20220214,39,40.5,38.1,39.7,523800 DRC,20220214,30.25,30.5,30,30,549000 DRH,20220214,20.5,23.15,20.5,22.4,1340400 DRL,20220214,66,66,66,66,400 DSN,20220214,47.5,48.4,47.3,48.4,11700 DTA,20220214,20.9,20.95,20.8,20.9,23600 DTL,20220214,48.5,48.5,48.5,48.5,500 DTT,20220214,13.6,13.8,13.6,13.6,1100 DVP,20220214,59.5,61,59,61,62300 DXG,20220214,34.35,35.95,34.3,35,6524900 DXS,20220214,34.45,34.5,34,34.4,502700 DXV,20220214,8.45,8.45,7.91,8.25,153400 E1VFVN30,20220214,26.08,26.08,25.61,26,396100 EIB,20220214,35.8,36.8,35.55,36.55,2257300 ELC,20220214,23,23,22,22.5,270000 EMC,20220214,18.25,20.9,18.25,18.3,1900 EVE,20220214,15.7,15.85,15.55,15.7,64800 EVF,20220214,16.1,16.7,15.85,16.4,1464200 EVG,20220214,13.8,14.4,13.7,14.2,1591400 FCM,20220214,10.2,10.2,9.95,10.15,445100 FCN,20220214,22.1,24.2,22,23.3,5915400 FDC,20220214,17,17.8,17,17.8,1000 FIR,20220214,46.8,48.5,46.3,47.8,387200 FIT,20220214,13.5,13.5,13,13,4128400 FLC,20220214,11.65,12.1,11.55,11.65,22657200 FMC,20220214,51,55,51,54.3,569600 FPT,20220214,91,91.6,90.4,91,774100 FRT,20220214,97,101,96.8,98.1,1159500 FTM,20220214,4.9,5.28,4.9,5.11,836700 FTS,20220214,53,54,52.8,53.5,212200 GAB,20220214,196,196,195.8,195.8,400 GAS,20220214,113.6,118,112.8,116,1817900 GDT,20220214,54.2,54.2,53.1,54.2,7800 GEG,20220214,25,25.8,24,25,1266500 GEX,20220214,36.5,37,35.5,35.5,15026000 GIL,20220214,70.7,72.2,70.7,71.2,307200 GMC,20220214,26,26,26,26,100 GMD,20220214,48.2,49.7,46.9,48.9,2783900 GMH,20220214,18.8,18.8,18.5,18.8,44200 GSP,20220214,14,14.65,13.9,14.45,285800 GTA,20220214,17.5,17.5,16.55,17,800 GTN,20220214,18,18.35,18,18.35,285900 GVR,20220214,33.75,34,33.2,33.3,1172600 HAG,20220214,11.55,11.8,11.55,11.55,11254700 HAH,20220214,70,74.5,69.8,73.2,2470100 HAI,20220214,5.65,5.87,5.59,5.76,2355500 HAP,20220214,13.1,13.5,12.85,13.1,302700 HAR,20220214,8.89,8.9,8.62,8.7,680900 HAS,20220214,12.2,12.2,12.2,12.2,100 HAX,20220214,30.2,30.35,29,29,858000 HBC,20220214,25.5,26.85,25.5,26.1,6186300 HCD,20220214,12.9,13.15,12.8,13,431600 HCM,20220214,37.4,37.8,36.95,36.95,5808800 HDB,20220214,30.5,30.8,29.2,29.2,15851700 HDC,20220214,77,79.5,76,77.8,551600 HDG,20220214,63.4,65.5,63.4,63.7,1083400 HHP,20220214,12.2,12.3,11.95,11.95,131300 HHS,20220214,9.8,10,9.8,9.83,1534200 HHV,20220214,23.8,24.15,23.5,23.6,3715500 HID,20220214,9.92,9.92,9.4,9.65,426600 HII,20220214,17,17.2,16.9,16.9,411100 HMC,20220214,24.9,25,24.75,24.85,91900 HNG,20220214,8.9,9.2,8.9,8.9,13183900 HOT,20220214,40.2,40.2,40.2,40.2,0 HPG,20220214,46.5,47.5,46.15,46.2,18246700 HPX,20220214,33.8,34.1,32.6,34,593000 HQC,20220214,7.11,7.23,7,7,6623100 HRC,20220214,54,54,54,54,0 HSG,20220214,36.55,38,36.3,36.3,9749500 HSL,20220214,9.21,9.51,9.1,9.33,88200 HT1,20220214,21,22,21,21.05,983700 HTI,20220214,19.3,19.3,18.95,19.3,18200 HTL,20220214,22.45,22.45,22.45,22.45,0 HTN,20220214,46.5,47.5,46,46.6,445800 HTV,20220214,14.45,14.45,14.4,14.45,6000 HU1,20220214,13,13,13,13,0 HU3,20220214,9,9,8.8,8.8,7400 HUB,20220214,31.5,31.9,31.05,31.5,6000 HVH,20220214,10.8,10.8,10.6,10.65,228500 HVN,20220214,26.5,27.3,26.4,26.4,7858800 HVX,20220214,7.49,7.49,7.21,7.25,14500 IBC,20220214,20.3,20.4,20,20.4,317600 ICT,20220214,19.65,19.65,19.3,19.45,26200 IDI,20220214,13.6,14.9,13.55,14.85,4190600 IJC,20220214,28.9,29.7,28.6,29.1,2217200 ILB,20220214,31.8,32.9,31.1,32.9,14000 IMP,20220214,83.9,83.9,79.1,79.1,1500 ITA,20220214,16.2,16.8,15.8,16.55,11951900 ITC,20220214,17.5,17.5,17,17.15,391400 ITD,20220214,14.4,14.9,14.4,14.9,129900 JVC,20220214,8,8.42,8,8.16,959800 KBC,20220214,57,58,56.7,56.9,6712500 KDC,20220214,55,55,53.8,54.7,2131900 KDH,20220214,52.5,52.9,51.6,52.7,1148000 KHG,20220214,17.75,18.2,17.5,17.8,1206700 KHP,20220214,16,16.45,15.6,16.1,278800 KMR,20220214,7.89,7.95,7.79,7.9,308600 KOS,20220214,34.4,34.5,34.15,34.15,483200 KPF,20220214,15.35,15.35,14.9,14.9,196300 KSB,20220214,41,43.5,40.6,42.45,2128000 L10,20220214,29,29,29,29,0 LAF,20220214,23.8,23.8,23.8,23.8,0 LBM,20220214,84.5,93,84.1,92.5,1700 LCG,20220214,18.6,20,18.55,19.2,4325600 LCM,20220214,7,7.5,6.64,7.1,356000 LDG,20220214,15.6,16.75,15.2,16.05,7513300 LEC,20220214,13,13,13,13,400 LGC,20220214,40.05,44,40.05,43.9,500 LGL,20220214,10.5,11.2,10.5,10.8,387100 LHG,20220214,52.5,53.9,50.7,53.3,440500 LIX,20220214,51,51.4,51,51.4,2000 LM8,20220214,15,15.3,15,15.3,11900 LPB,20220214,25.5,25.95,24.1,24.1,17739600 LSS,20220214,13.4,13.4,12.6,12.8,487100 MBB,20220214,33.5,33.8,32,32,27316300 MCG,20220214,9.33,9.33,9,9.09,186400 MCP,20220214,33.6,33.6,33.6,33.6,0 MDG,20220214,13.3,14.95,13.3,13.65,1600 MHC,20220214,11.55,12,11.45,11.75,705400 MIG,20220214,22.8,23.3,22.75,22.8,189000 MSB,20220214,27.2,27.85,26.2,26.2,11732800 MSH,20220214,79,79.6,79,79.1,24500 MSN,20220214,148.5,151.6,148.1,151.6,925700 MWG,20220214,133.9,135,132,132,957300 NAF,20220214,22.5,23.5,22,23.3,740900 NAV,20220214,23.9,23.9,23.6,23.6,700 NBB,20220214,28.2,29.4,28,28,3467800 NCT,20220214,86,86,80.1,84.4,7500 NHA,20220214,55,60,54,57.4,168800 NHH,20220214,32.75,33,31.7,31.7,372100 NHT,20220214,31,31,30.8,30.8,2100 NKG,20220214,38.55,40.75,38.55,39.8,8288500 NLG,20220214,51.7,53.5,51.7,52.3,2998000 NNC,20220214,27.2,27.4,26.85,27,8700 NSC,20220214,78.7,79,78.4,79,14600 NT2,20220214,23.4,24,23.4,23.8,691900 NTL,20220214,35.25,36.35,34.55,36,627600 NVL,20220214,78,78.4,76.7,78,2814400 NVT,20220214,13.2,13.2,12.8,12.8,6300 OCB,20220214,28.2,28.45,27,27,5215200 OGC,20220214,8.46,8.6,8.4,8.42,500400 OPC,20220214,56,56,56,56,0 ORS,20220214,25,25.2,24.7,24.8,1010100 PAC,20220214,37,37,37,37,22800 PAN,20220214,30.5,30.8,30.1,30.1,1273700 PC1,20220214,34.7,36.3,34.3,35.3,936600 PDN,20220214,106.8,106.8,106.8,106.8,0 PDR,20220214,89.9,89.9,88.2,89.5,2778300 PET,20220214,38.5,41.7,38.5,41.7,2878500 PGC,20220214,23.5,24.65,23.3,24.65,336000 PGD,20220214,30.95,32.8,30.95,32.7,39300 PGI,20220214,30,30,29.25,29.9,9500 PGV,20220214,42.55,43,41.7,42.1,54400 PHC,20220214,14.15,14.25,13.9,13.9,572400 PHR,20220214,83.5,86.8,83,84.6,662000 PIT,20220214,8.7,8.85,8.5,8.8,14100 PJT,20220214,12.25,12.45,12.25,12.35,10100 PLP,20220214,14.1,14.3,14,14,396000 PLX,20220214,60.2,61.9,59.8,60.2,3147700 PMG,20220214,16.3,16.3,15.4,15.4,2200 PNC,20220214,10.4,10.45,10.4,10.4,1300 PNJ,20220214,105,105.1,104.1,104.6,533200 POM,20220214,14.5,15,14.35,14.5,337100 POW,20220214,17.9,18.35,17.7,17.7,18913400 PPC,20220214,22.7,22.8,22.4,22.4,266300 PSH,20220214,23.85,24.7,23.7,24.7,2818400 PTB,20220214,103,104.5,103,103.2,110100 PTC,20220214,54,54,52.5,52.9,131600 PTL,20220214,13,13.1,12.8,12.8,362700 PVD,20220214,31.5,32.05,31,31,7719400 PVT,20220214,22.9,23.5,22.9,23.2,2893000 PXI,20220214,6.68,7.1,6.68,6.78,200700 PXS,20220214,11.3,11.75,10.9,11.5,852000 QBS,20220214,6.42,6.84,6.42,6.65,3105400 QCG,20220214,11.75,12.4,11.75,11.95,1042300 RAL,20220214,136,136.5,134,135.5,15500 RDP,20220214,11.1,11.1,10.6,11.05,45200 REE,20220214,67.6,68.3,67.5,67.5,254500 RIC,20220214,17,17,16.85,16.85,2400 ROS,20220214,7.45,7.7,7.4,7.45,10665200 S4A,20220214,30.2,30.35,30.2,30.35,33900 SAB,20220214,155.2,167.9,155.2,167.9,342500 SAM,20220214,19.8,20.5,19.5,19.9,1187500 SAV,20220214,26.05,26.6,26,26.3,21200 SBA,20220214,19.55,19.9,19.5,19.9,39700 SBT,20220214,22.6,23,22.45,22.45,4267400 SBV,20220214,16.6,16.6,16.4,16.45,72200 SC5,20220214,24.65,25.65,24.65,25.65,600 SCD,20220214,20.3,20.5,20.3,20.3,7400 SCR,20220214,18.85,19.8,18.8,19.3,6537200 SCS,20220214,164.4,164.4,163.2,163.9,12300 SFC,20220214,24,24,24,24,0 SFG,20220214,18.5,19,17.55,18.85,42100 SFI,20220214,72.5,72.5,71,72.2,23700 SGN,20220214,73.1,75,73,73.5,8400 SGR,20220214,29.3,30,28.6,29.3,91500 SGT,20220214,29.05,30,29.05,29.3,155100 SHA,20220214,7.6,7.69,7.52,7.57,63300 SHB,20220214,23,23.3,22,22,19137600 SHI,20220214,15.7,15.7,15.2,15.2,214600 SHP,20220214,26.5,26.5,26.4,26.4,20000 SII,20220214,15.4,16.4,15.4,16.4,2100 SJD,20220214,20.35,20.45,20.25,20.45,239800 SJF,20220214,12,12.4,11.9,11.9,1062800 SJS,20220214,82.8,83,81,82.2,33200 SKG,20220214,18.9,20.1,18.9,19.5,494300 SMA,20220214,10,10.5,10,10.1,4300 SMB,20220214,41.9,41.9,41.606,41.606,12491 SMC,20220214,38.95,40.1,38.1,38.25,222800 SPM,20220214,19.5,20,18.9,20,4300 SRC,20220214,19.35,19.35,19.05,19.35,13700 SRF,20220214,17.5,17.5,17.5,17.5,0 SSB,20220214,38,38.15,36.6,36.6,2070900 SSC,20220214,39.5,39.5,39.5,39.5,0 SSI,20220214,44.5,44.7,43.6,43.6,10485300 ST8,20220214,12.4,13.2,12.4,13.15,11200 STB,20220214,34.85,35,32.85,32.85,37421900 STG,20220214,29.1,29.1,29,29,1200 STK,20220214,54,54,51.6,53.5,43200 SVC,20220214,115.2,115.2,115.2,115.2,0 SVD,20220214,9.4,9.59,9.35,9.5,60800 SVI,20220214,66.1,66.1,66.1,66.1,200 SVT,20220214,17.05,17.05,16.9,16.9,29900 SZC,20220214,78.5,80.5,78.1,78.2,817900 SZL,20220214,60,61.6,59.6,61.5,8400 TAC,20220214,65.5,68.9,65.5,68.5,1100 TBC,20220214,31,31.5,31,31.5,4900 TCB,20220214,53.2,53.2,51.5,51.5,18771500 TCD,20220214,24,25.7,23.5,24.95,2765100 TCH,20220214,20.05,20.8,20.05,20.3,5391000 TCL,20220214,40,42.7,40,41.5,524300 TCM,20220214,67.9,69.5,67.5,69.2,494400 TCO,20220214,18.3,19,18.3,18.9,47400 TCR,20220214,7.02,7.5,7.02,7.3,28800 TCT,20220214,42.2,42.5,41.5,41.7,27000 TDC,20220214,26.3,26.55,25.3,25.6,1406000 TDG,20220214,12.35,13.05,12.1,13.05,1147600 TDH,20220214,11.75,11.8,11.5,11.7,392000 TDM,20220214,34.7,36,34.5,35.4,445900 TDP,20220214,27,27,25.1,26.5,75100 TDW,20220214,35.6,35.6,35.6,35.6,900 TEG,20220214,15.3,15.3,15,15,88900 TGG,20220214,15.5,16.2,15.3,15.3,493400 THG,20220214,83,86.5,82.3,85.7,56700 THI,20220214,28,28.55,27.45,28.55,3000 TIP,20220214,58.6,60,57.5,57.5,225200 TIX,20220214,33,33.05,32.9,33.05,4700 TLD,20220214,10.3,10.35,10.15,10.2,170400 TLG,20220214,43,43.8,42.8,43.75,149500 TLH,20220214,18.5,19.65,18.5,18.9,828900 TMP,20220214,57.4,57.5,57.4,57.4,7700 TMS,20220214,77,77,74,75,31300 TMT,20220214,18.3,19,18.3,19,17100 TN1,20220214,39.5,39.85,39,39,12800 TNA,20220214,18,18.9,17.5,17.95,778300 TNC,20220214,38.4,38.4,38.4,38.4,0 TNH,20220214,40,40.85,39.9,40,257100 TNI,20220214,7.42,7.95,7.42,7.5,1736000 TNT,20220214,17.8,18.2,17.35,18,415400 TPB,20220214,42,42.85,40,40,7405700 TPC,20220214,10,10.5,10,10.5,2100 TRA,20220214,90.1,90.1,90,90,1500 TRC,20220214,46.5,48.4,46.5,48.4,2200 TSC,20220214,17,17.25,16.45,16.95,1774700 TTA,20220214,14.8,14.8,14.55,14.65,762900 TTB,20220214,11.8,12.1,11.45,11.45,1820200 TTE,20220214,14.05,15.95,13.95,15.95,900 TTF,20220214,12.9,13.05,12.75,12.75,2647000 TV2,20220214,61,61.3,59,60.2,133600 TVB,20220214,20,20.3,19.8,19.95,623000 TVS,20220214,49,50.9,48.5,48.6,245300 TVT,20220214,30.2,30.2,30.2,30.2,1800 TYA,20220214,19.5,19.5,19.4,19.45,12300 UDC,20220214,11.9,12,11.6,11.6,69700 UIC,20220214,58.2,58.2,57.3,58.1,400 VAF,20220214,13.4,13.45,13.4,13.45,200 VCA,20220214,16.3,16.3,16,16.1,28500 VCB,20220214,88.1,88.8,86,86,3629100 VCF,20220214,228.1,228.1,228.1,228.1,0 VCG,20220214,42.55,43.45,42.1,42.7,4741900 VCI,20220214,59.7,60.4,56.9,56.9,3309000 VDP,20220214,38.2,38.2,38.2,38.2,500 VDS,20220214,36.7,37,35.8,35.8,379000 VFG,20220214,67,67,67,67,0 VGC,20220214,53.6,54.5,53.2,53.7,1005900 VHC,20220214,68,73.1,67.5,73.1,1511200 VHM,20220214,79,79.5,78.1,78.1,5093500 VIB,20220214,46.8,47.45,45.9,45.9,3436300 VIC,20220214,81.7,84,80.7,81.8,4973500 VID,20220214,10.95,11.15,10.25,10.95,26700 VIP,20220214,10.55,11.2,10.55,11.2,1012500 VIS,20220214,16.2,16.85,16,16.85,9700 VIX,20220214,28.3,29.5,27.8,28.4,4594400 VJC,20220214,132,140,132,140,1282800 VMD,20220214,27.9,28.4,27.9,28.35,16400 VND,20220214,69.7,71,68,68,4523800 VNE,20220214,16,16.2,15.7,15.85,379800 VNG,20220214,14.2,14.95,14,14.5,234100 VNL,20220214,25.05,25.45,25.05,25.3,16200 VNM,20220214,81.5,82,81,81.1,2971800 VNS,20220214,11.2,11.2,11,11.1,3700 VOS,20220214,16.8,18.25,16.5,18.15,2728600 VPB,20220214,36.2,36.45,35,35,19972100 VPD,20220214,17.45,17.5,17.05,17.45,16900 VPG,20220214,55.5,56.6,54.2,55.9,1084300 VPH,20220214,13.9,15.3,13.9,14.9,916600 VPI,20220214,60.6,61.5,59.6,60.4,1631400 VPS,20220214,15.25,15.25,14.6,15.2,1800 VRC,20220214,27.9,27.9,27.3,27.9,239700 VRE,20220214,33.6,34.25,33,33,9234200 VSC,20220214,40.75,41.5,40.4,40.7,152100 VSH,20220214,28.6,28.9,28.4,28.4,100600 VSI,20220214,23.8,23.8,23.5,23.5,600 VTB,20220214,12.2,12.2,11.9,12.1,800 VTO,20220214,12.5,12.9,12.3,12.8,517400 YBM,20220214,9.7,10.1,9.7,9.8,34800 YEG,20220214,19.5,19.5,18.8,19.05,230200 AAA,20220211,17.9,18.1,17.6,17.9,3413200 AAM,20220211,12.05,12.6,12,12.5,9300 AAT,20220211,13.7,13.75,13,13.75,720400 ABS,20220211,23,23,22.5,23,486100 ABT,20220211,39,39,37.2,37.3,400 ACB,20220211,35.3,36.35,35.25,35.7,9575200 ACC,20220211,19.1,20,19.1,19.65,72400 ACL,20220211,16.6,16.9,16.6,16.85,31800 ADG,20220211,51.1,51.9,50.9,51.4,145000 ADS,20220211,28.7,28.9,27.5,28.8,479800 AGG,20220211,44.5,44.5,43.4,43.8,276300 AGM,20220211,38.5,38.7,38.4,38.7,405600 AGR,20220211,20.35,20.75,20.3,20.6,565700 AMD,20220211,6.03,6.03,5.69,5.89,7891700 ANV,20220211,30.2,30.9,29.95,30.6,269400 APC,20220211,25.75,26,25,25.85,40800 APG,20220211,18,19,17.95,19,2017900 APH,20220211,29.95,30.95,28.75,29.5,7896500 ASG,20220211,29,29.35,28.5,29.35,46100 ASM,20220211,16.05,16.1,15.7,16,1882800 ASP,20220211,12.75,12.75,12.45,12.7,55300 AST,20220211,57.2,57.2,56.5,56.8,39800 BAF,20220211,55.8,55.8,54,55,948400 BBC,20220211,61,62.4,61,62.4,500 BCE,20220211,14.95,15.35,14.5,15.35,327900 BCG,20220211,23.2,24,23.05,23.65,2693200 BCM,20220211,80.6,80.8,79,79.1,392600 BFC,20220211,30.4,31.15,30.4,30.8,310000 BHN,20220211,61.5,61.5,60,60,1300 BIC,20220211,30.2,30.5,30,30.25,67400 BID,20220211,48.2,48.5,47.8,47.9,1716100 BKG,20220211,11.4,11.4,10.7,10.85,311000 BMC,20220211,22.4,22.8,22.4,22.5,17100 BMI,20220211,38.8,38.8,38.2,38.25,120700 BMP,20220211,60.5,60.7,60,60,63500 BRC,20220211,16.4,16.4,16,16,2700 BSI,20220211,42,42.5,41,41.9,704700 BTP,20220211,17.7,18.45,17.4,18.45,23500 BTT,20220211,47.4,49.9,47.4,49.9,1000 BVH,20220211,55.3,55.5,54.8,55.1,410200 BWE,20220211,47,47.5,46.8,46.9,190200 C32,20220211,29.95,30,28.8,29.25,285900 C47,20220211,22.2,22.2,21.4,21.9,228300 CAV,20220211,59,59,59,59,300 CCI,20220211,28.283,28.283,27.34,27.34,636 CCL,20220211,15,15.2,15,15.15,175800 CDC,20220211,16.5,16.5,16.5,16.5,0 CEE,20220211,15,15.85,14.5,15.45,7800 CHP,20220211,22.3,22.3,22.3,22.3,17600 CIG,20220211,10.9,11.1,10.8,11.1,101900 CII,20220211,27.9,28.25,26.7,26.85,8061300 CKG,20220211,28.55,28.55,27.7,27.7,697600 CLC,20220211,37,37.35,37,37,2700 CLL,20220211,32,32,31.8,31.9,2400 CLW,20220211,34.2,34.2,32,32,600 CMG,20220211,53,55.7,53,55.5,14300 CMV,20220211,14,14.05,14,14.05,800 CMX,20220211,17.05,17.8,16.9,17.25,540100 CNG,20220211,31.8,31.9,31.35,31.5,66400 COM,20220211,44.7,44.7,44.7,44.7,0 CRC,20220211,10.7,10.9,10.7,10.7,112300 CRE,20220211,37.25,37.4,37.2,37.3,735700 CSM,20220211,18.9,19.2,18.9,19.05,136100 CSV,20220211,41.2,44.3,40.9,44,714700 CTD,20220211,95.2,96.2,95,95,330700 CTF,20220211,22.95,23.4,22.5,22.5,488200 CTG,20220211,36.85,37.3,36.8,36.8,10407100 CTI,20220211,21.3,21.4,21,21.2,395700 CTR,20220211,90.2,90.6,88,88.9,307333 CTS,20220211,37.05,38,37,37.6,511100 CVT,20220211,44.05,45.3,44.05,45.3,10600 D2D,20220211,63.2,65,63.1,64.3,279000 DAG,20220211,13.2,13.2,12.8,13.2,2220800 DAH,20220211,11.2,11.3,10.8,11.05,654600 DAT,20220211,21,21.9,21,21.85,2400 DBC,20220211,72.3,74,71.5,74,721100 DBD,20220211,53.4,53.4,51.2,51.9,34100 DBT,20220211,14.75,14.85,14.4,14.75,80300 DC4,20220211,25.8,25.8,25.2,25.5,68000 DCL,20220211,38.8,38.85,38.6,38.8,206100 DCM,20220211,30.05,31.15,29.8,30.45,3987600 DGC,20220211,143,148,142.9,146,459600 DGW,20220211,107.9,112.5,105,110,491300 DHA,20220211,55.8,59,55.7,59,88800 DHC,20220211,78,79,78,79,49200 DHG,20220211,103.8,103.8,101,101.5,22400 DHM,20220211,12,12,11.8,11.9,241900 DIG,20220211,71,74.9,69,69,4926000 DLG,20220211,7.09,7.18,6.9,6.99,3791100 DMC,20220211,54,54,53,53.9,7200 DPG,20220211,58.1,61.5,58.1,61.4,809600 DPM,20220211,45.45,47.5,45.2,46.45,6095000 DPR,20220211,71.3,72,71.2,71.2,42100 DQC,20220211,39,40.1,39,39.7,168100 DRC,20220211,30.4,30.85,30.2,30.7,641000 DRH,20220211,22.5,22.8,21.6,21.85,1093000 DRL,20220211,65.2,65.2,65.2,65.2,0 DSN,20220211,47.3,47.5,46.8,47.5,17400 DTA,20220211,21.2,21.2,20.6,21,18000 DTL,20220211,48,48,48,48,500 DTT,20220211,14.4,14.4,14.4,14.4,100 DVP,20220211,57.6,59.8,57.6,59.5,26900 DXG,20220211,35,35.35,34.75,35.1,4974100 DXS,20220211,34.1,35,34.1,34.45,131400 DXV,20220211,7.9,7.91,7.8,7.91,111200 E1VFVN30,20220211,26.27,26.3,25,26.08,403800 EIB,20220211,34.85,35.8,34.8,35.8,869600 ELC,20220211,23.2,23.2,22.8,23,91200 EMC,20220211,18.5,20.9,18.5,19.6,500 EVE,20220211,15.75,15.9,15.7,15.8,45700 EVF,20220211,16.1,16.3,15.95,16.1,476400 EVG,20220211,14.2,14.5,13.65,14,520100 FCM,20220211,10.55,10.55,10.15,10.2,372900 FCN,20220211,23.1,23.65,22.75,22.9,3065200 FDC,20220211,16.1,16.8,16.1,16.8,4400 FIR,20220211,47.2,47.85,46.5,46.8,353700 FIT,20220211,13.55,13.7,13.5,13.6,1869000 FLC,20220211,11.8,12,11.5,12,16242400 FMC,20220211,51.3,52.5,51.3,52.5,60800 FPT,20220211,91.8,92.4,91.4,91.6,641600 FRT,20220211,97,101.8,97,99,983600 FTM,20220211,5.1,5.15,5.01,5.05,713100 FTS,20220211,53.9,54.7,52.9,54.1,230800 GAB,20220211,196.1,196.1,196,196,400 GAS,20220211,112.5,112.8,111,111,483000 GDT,20220211,54.2,55.6,54,54.2,5100 GEG,20220211,24.85,25.9,24.8,25,1292900 GEX,20220211,37.75,38.25,37.3,37.4,7180700 GIL,20220211,72.8,73.1,71.1,72.4,370500 GMC,20220211,25.6,26.5,25.6,26,4000 GMD,20220211,47.75,48.7,47.5,48.35,1659800 GMH,20220211,18.8,19.1,18.4,18.8,71400 GSP,20220211,13.9,14.3,13.9,14,77000 GTA,20220211,17.35,17.35,16.95,17.1,1800 GTN,20220211,18.4,18.5,18.15,18.2,430200 GVR,20220211,33.1,34.5,33.1,33.95,1516300 HAG,20220211,12.5,13,12.35,12.4,12232900 HAH,20220211,70.5,72.5,69.6,71,1369000 HAI,20220211,5.89,5.89,5.54,5.75,9003400 HAP,20220211,13,13.5,12.8,13.5,450900 HAR,20220211,9.12,9.19,8.95,9.02,630400 HAS,20220211,12.2,12.2,12.2,12.2,100 HAX,20220211,30.95,31.8,30.8,30.8,831400 HBC,20220211,26.4,26.5,26.05,26.1,4777600 HCD,20220211,13.2,13.2,12.9,13.15,710600 HCM,20220211,38,38.9,38,38.5,1452100 HDB,20220211,31.4,31.65,31.1,31.2,4089300 HDC,20220211,77.9,78.8,77,78.5,295500 HDG,20220211,62.4,65,62.4,64.3,1132800 HHP,20220211,12.25,12.4,12.15,12.15,102500 HHS,20220211,10.1,10.3,10.05,10.1,1275900 HHV,20220211,24.5,24.55,24,24.35,2470800 HID,20220211,9.49,10.15,9.4,9.92,695200 HII,20220211,17.3,17.5,17,17.3,441200 HMC,20220211,24.9,25,24.55,25,114100 HNG,20220211,9.69,9.86,9.45,9.51,10447900 HOT,20220211,40.2,40.2,40.2,40.2,100 HPG,20220211,46.6,47.5,46.3,47.15,17343300 HPX,20220211,33.4,33.95,33,33.8,611900 HQC,20220211,7.18,7.33,7.15,7.26,5869700 HRC,20220211,54,54,50.3,54,5200 HSG,20220211,36.05,37.5,35.7,37.1,9619600 HSL,20220211,9.59,9.6,9.45,9.58,72500 HT1,20220211,21.7,21.7,21.2,21.6,588700 HTI,20220211,19.8,19.8,18.9,19.4,12100 HTL,20220211,22.45,22.45,22.45,22.45,400 HTN,20220211,47.8,48.05,47.3,47.45,242300 HTV,20220211,14.3,14.5,14.1,14.45,700 HU1,20220211,13.5,13.5,13,13,5800 HU3,20220211,8.89,8.89,8.27,8.87,9800 HUB,20220211,31.25,32,31.25,31.5,24400 HVH,20220211,11.25,11.25,10.8,10.95,194700 HVN,20220211,26.4,26.5,25.75,26.2,6889400 HVX,20220211,7.48,7.6,7.1,7.49,16700 IBC,20220211,20.3,20.3,20,20.3,99000 ICT,20220211,19.7,19.7,19.5,19.6,20900 IDI,20220211,14.15,14.15,13.8,13.95,1308200 IJC,20220211,28.75,29.35,28.65,28.95,1461900 ILB,20220211,31.9,32.6,31.8,31.8,22100 IMP,20220211,86.3,86.4,80.4,80.4,14300 ITA,20220211,15.8,16.7,15.7,16.45,14599400 ITC,20220211,17.8,17.8,17.5,17.65,299900 ITD,20220211,15,15,14.5,14.9,105600 JVC,20220211,8.52,8.52,8.37,8.43,1101800 KBC,20220211,57,58.5,56.6,57.8,12094500 KDC,20220211,53.9,55,53.7,55,2112900 KDH,20220211,52.8,53,52.3,52.8,694600 KHG,20220211,18.1,18.25,17.8,18.05,1008000 KHP,20220211,15.7,16.5,15.6,16.5,296600 KMR,20220211,8,8,7.88,7.9,191700 KOS,20220211,34.3,34.8,34.25,34.5,472800 KPF,20220211,15.55,15.55,15.3,15.35,186300 KSB,20220211,41,41.55,40.7,41.45,1150100 L10,20220211,29,29,29,29,0 LAF,20220211,23.8,23.8,23.8,23.8,600 LBM,20220211,85.2,93,85.2,89.9,1900 LCG,20220211,19.15,19.35,19,19.1,2226200 LCM,20220211,7.14,7.14,6.68,7.13,797200 LDG,20220211,16.3,16.65,16.25,16.25,4987000 LEC,20220211,13,13,13,13,700 LGC,20220211,43,43,43,43,0 LGL,20220211,11.15,11.65,11,11.2,266000 LHG,20220211,52,53.5,51.9,53.4,747500 LIX,20220211,51.3,51.3,51,51,14700 LM8,20220211,15.9,15.9,15,15.5,2500 LPB,20220211,25,26.2,25,25.9,25982500 LSS,20220211,12.65,12.65,12.3,12.55,302000 MBB,20220211,33.75,34.15,33.7,33.95,14162900 MCG,20220211,9.45,9.5,9.25,9.39,232700 MCP,20220211,33.6,33.6,33.6,33.6,0 MDG,20220211,14.7,15.6,13.75,14,7300 MHC,20220211,11.85,11.95,11.6,11.65,708700 MIG,20220211,23.25,23.5,23,23.4,127600 MSB,20220211,27.5,27.9,27.3,27.55,5409700 MSH,20220211,78,79.1,78,78.9,58300 MSN,20220211,150,151.5,148.1,149.8,487500 MWG,20220211,135,136,135,135.3,541500 NAF,20220211,20.55,22,20.5,22,643000 NAV,20220211,23.9,23.9,23.9,23.9,300 NBB,20220211,30.2,30.6,29.7,29.8,1237800 NCT,20220211,85.5,86,85.5,86,2600 NHA,20220211,59.9,60.8,57.2,57.2,102800 NHH,20220211,32.9,34,32.4,32.9,474100 NHT,20220211,30.85,31,30.7,31,1600 NKG,20220211,37.85,40,37.85,39.2,8880100 NLG,20220211,53.4,53.6,52.9,53.2,2041300 NNC,20220211,27,27.5,26.85,27.45,13800 NSC,20220211,78.7,79.7,78,79,24100 NT2,20220211,23.85,23.95,23.5,23.85,433900 NTL,20220211,35.4,35.5,35,35.45,223800 NVL,20220211,78.5,78.5,77.7,78.1,1978900 NVT,20220211,13.35,13.35,12.15,13.2,14900 OCB,20220211,28.4,28.95,28.35,28.6,3644200 OGC,20220211,8.66,8.66,8.55,8.6,439900 OPC,20220211,55.6,56,54.1,56,33200 ORS,20220211,24.9,25.55,24.6,25.35,928900 PAC,20220211,37,37,36.9,36.9,200 PAN,20220211,30.7,31.1,30.6,30.95,1436000 PC1,20220211,35,35.85,34.8,35.1,719800 PDN,20220211,101.3,106.8,101.3,106.8,200 PDR,20220211,89.9,90.2,88.5,90.1,2953800 PET,20220211,38.35,39.3,38.25,39,1156800 PGC,20220211,23.2,23.4,22.5,23.05,22200 PGD,20220211,30.95,31.1,30.4,30.7,28000 PGI,20220211,29.5,30,29.2,29.95,11400 PGV,20220211,42,43,42,42.4,110600 PHC,20220211,14.35,14.4,14.2,14.3,415300 PHR,20220211,82.9,85,82.4,84.4,932500 PIT,20220211,8.8,8.8,8.72,8.75,8900 PJT,20220211,12,12.25,12,12.25,6400 PLP,20220211,14.05,14.45,14.05,14.3,169200 PLX,20220211,60.8,60.9,59.3,59.4,2724600 PMG,20220211,16.3,16.3,16.3,16.3,100 PNC,20220211,9.5,10.4,9.5,10.4,700 PNJ,20220211,103,106.5,102,104.8,534900 POM,20220211,14.85,15.25,14.5,14.85,328000 POW,20220211,18.5,18.7,18.1,18.3,14833800 PPC,20220211,22.7,23,22.55,22.7,350400 PSH,20220211,23,23.9,22.9,23.1,1292300 PTB,20220211,104,104.9,103,104,61600 PTC,20220211,55,58.1,54.6,55,882400 PTL,20220211,12.9,13.55,12.9,13.35,267500 PVD,20220211,31,31.7,30.7,30.85,5200100 PVT,20220211,23.1,23.45,22.8,22.85,1430100 PXI,20220211,7.23,7.23,6.79,7.18,757900 PXS,20220211,11,11.5,10.95,11.2,505500 QBS,20220211,6.41,6.41,6.41,6.41,1716200 QCG,20220211,12.6,13,12.45,12.6,774400 RAL,20220211,134.9,137.5,134,137,21600 RDP,20220211,11.25,11.5,10.9,11,21700 REE,20220211,68,68.9,67.9,68.3,176700 RIC,20220211,17.1,17.1,16.85,17,6100 ROS,20220211,7.82,7.84,7.65,7.74,9323600 S4A,20220211,30.2,30.2,30.2,30.2,0 SAB,20220211,157.1,159.6,155.5,159.6,223800 SAM,20220211,20.2,20.4,20,20.05,575200 SAV,20220211,26.5,26.5,26,26.4,9600 SBA,20220211,19.65,19.65,19.65,19.65,300 SBT,20220211,22.9,23.15,22.8,22.85,2771700 SBV,20220211,16.4,16.6,16.35,16.6,84000 SC5,20220211,26.5,26.5,26.5,26.5,0 SCD,20220211,20.3,20.5,20,20.5,20700 SCR,20220211,19.4,19.9,19.4,19.45,3955100 SCS,20220211,163.9,165,163.9,164.5,29300 SFC,20220211,23.7,24,23.7,24,3000 SFG,20220211,17.45,18.7,17.45,18.5,20800 SFI,20220211,73.4,73.4,72.4,72.4,500 SGN,20220211,75.5,75.5,73,73,5700 SGR,20220211,30.1,30.2,29.45,29.7,63100 SGT,20220211,31,31,29.8,30.15,80900 SHA,20220211,7.77,7.77,7.6,7.72,30100 SHB,20220211,23.5,23.7,23.4,23.6,9905100 SHI,20220211,15.5,15.65,15.4,15.55,268500 SHP,20220211,25.6,26.5,25.5,26.5,6500 SII,20220211,16.4,16.45,15.35,16.45,7200 SJD,20220211,20.1,20.35,20.05,20.35,143700 SJF,20220211,12.6,12.6,12.15,12.2,962600 SJS,20220211,82.7,83.3,82.6,82.8,27400 SKG,20220211,18.6,19.15,18.6,18.9,375500 SMA,20220211,10.1,10.25,10.1,10.25,1700 SMB,20220211,41.997,41.997,41.606,41.606,77711 SMC,20220211,39.55,40.2,38.8,39.7,333700 SPM,20220211,19,20.4,19,20.3,13600 SRC,20220211,19.5,19.5,19.15,19.2,1700 SRF,20220211,17.5,17.5,17.5,17.5,300 SSB,20220211,38.5,38.5,37.85,38.25,1682400 SSC,20220211,39.4,39.5,39.4,39.5,400 SSI,20220211,45,45.65,44.8,45.1,5557600 ST8,20220211,12.8,13.3,12.8,13.3,600 STB,20220211,34.75,35.35,34.45,35.3,18450500 STG,20220211,29.7,29.7,29,29,26200 STK,20220211,51.6,52,50.8,51.6,10900 SVC,20220211,115.2,115.2,115.2,115.2,0 SVD,20220211,9.5,9.6,9.46,9.6,51000 SVI,20220211,66.2,66.2,66.1,66.1,400 SVT,20220211,17.2,17.5,17.1,17.25,27700 SZC,20220211,77.9,81.4,77.6,79.8,1324000 SZL,20220211,62.2,62.5,61.4,62.5,5500 TAC,20220211,69.7,69.7,69.7,69.7,0 TBC,20220211,31,31.5,31,31.5,800 TCB,20220211,53.5,53.8,53,53.7,7847800 TCD,20220211,22.5,24.05,22.3,24.05,2709900 TCH,20220211,20.8,21.05,20.6,20.7,3904100 TCL,20220211,41.2,41.2,40.4,40.5,68700 TCM,20220211,68.9,71,67.9,69.3,1504000 TCO,20220211,19,19,18.5,18.9,21800 TCR,20220211,7.6,7.6,7.3,7.31,16400 TCT,20220211,42.2,44.5,41.5,42.6,12400 TDC,20220211,24.45,26.55,24.45,26.55,1488000 TDG,20220211,12,12.5,11.9,12.2,390800 TDH,20220211,12.05,12.05,11.75,11.85,467600 TDM,20220211,34.85,35,34.8,35,238500 TDP,20220211,26.7,26.95,25.25,26.9,106300 TDW,20220211,35.6,35.6,35.6,35.6,1900 TEG,20220211,15.5,15.9,15.2,15.3,258100 TGG,20220211,16.6,17.55,15.9,16.4,486700 THG,20220211,83.7,83.7,82.8,83,19700 THI,20220211,28.05,28.9,28,28.9,1600 TIP,20220211,55.1,58.6,54.7,58.6,381500 TIX,20220211,33.6,33.6,32.9,33,28500 TLD,20220211,10.25,10.35,10.2,10.35,231700 TLG,20220211,44.55,44.7,42.9,43.5,105100 TLH,20220211,18.9,19.8,18.7,19.3,1161700 TMP,20220211,56.6,57.5,56.6,57.4,1100 TMS,20220211,76,77.3,75,77,18300 TMT,20220211,18.5,18.85,17.25,18.2,6100 TN1,20220211,39.2,39.5,39.2,39.5,8500 TNA,20220211,16.7,17.95,16.5,17.95,882600 TNC,20220211,38.4,38.4,38.4,38.4,0 TNH,20220211,41.05,41.25,40,40.9,330200 TNI,20220211,8.05,8.1,7.9,7.97,524000 TNT,20220211,17.85,18,17.2,17.8,188800 TPB,20220211,41,42.95,40.8,42.85,15984500 TPC,20220211,9.9,9.9,9.9,9.9,500 TRA,20220211,88.6,90.5,88.6,90.1,7000 TRC,20220211,48.5,48.5,47.3,48.4,5200 TSC,20220211,17.3,17.35,17.05,17.3,1472900 TTA,20220211,15.1,15.2,14.9,15,290200 TTB,20220211,12.1,12.3,11.65,12.3,1778500 TTE,20220211,14.95,14.95,14.95,14.95,3500 TTF,20220211,12.9,13.35,12.8,13.15,2695400 TV2,20220211,61.5,62,61,61.4,72500 TVB,20220211,20.05,20.3,19.8,20.3,429100 TVS,20220211,51,51,48.2,51,440800 TVT,20220211,30.1,30.2,30.1,30.2,200 TYA,20220211,19.5,19.5,19.35,19.5,6900 UDC,20220211,11.85,12.4,11.8,12,69300 UIC,20220211,58,58.7,58,58.5,600 VAF,20220211,12.9,12.9,12.9,12.9,0 VCA,20220211,16.65,16.65,16.4,16.4,1700 VCB,20220211,91.3,91.6,90,90,1158400 VCF,20220211,228.1,228.1,228.1,228.1,0 VCG,20220211,43.25,44.3,43.25,43.55,2331200 VCI,20220211,60.2,61.8,59.5,61.1,2418800 VDP,20220211,38.2,38.2,38.2,38.2,200 VDS,20220211,37.2,37.75,37,37.2,472300 VFG,20220211,67.9,67.9,67,67,500 VGC,20220211,54,55.2,54,54.5,1019700 VHC,20220211,69,71.5,68.4,68.4,1343700 VHM,20220211,80,80.5,79.5,79.7,3480800 VIB,20220211,47.3,48.3,47.25,47.7,1582500 VIC,20220211,83,83.6,81.5,81.7,7846400 VID,20220211,11.3,11.3,10.95,11,97300 VIP,20220211,10.35,10.5,10.25,10.5,303400 VIS,20220211,17.5,17.5,16.95,16.95,7800 VIX,20220211,27.65,28.9,27.65,28.35,3019200 VJC,20220211,132.8,132.9,129.8,132.8,872700 VMD,20220211,26.8,28.2,26.8,27.6,34200 VND,20220211,70.6,72.2,70.2,71.5,3188400 VNE,20220211,15.7,16.5,15.6,16.15,864100 VNG,20220211,14.5,14.5,14.15,14.2,101500 VNL,20220211,25,25.6,25,25.3,16200 VNM,20220211,82.5,82.6,81.9,82,1624600 VNS,20220211,10.95,11.65,10.95,11.5,400 VOS,20220211,17,17.5,16.6,17.1,829500 VPB,20220211,36.8,37.2,36.5,36.6,11792400 VPD,20220211,17.1,17.5,17,17.5,12800 VPG,20220211,55.8,56.4,55.1,56.2,449600 VPH,20220211,14,14.5,14,14.3,370400 VPI,20220211,60.8,61.1,60.2,60.8,1694100 VPS,20220211,15.3,15.3,15.3,15.3,400 VRC,20220211,29.25,29.95,26.1,26.1,403300 VRE,20220211,35.95,35.95,34.6,34.6,7741700 VSC,20220211,41,41,40.65,40.75,80000 VSH,20220211,28.6,28.6,28.5,28.6,5000 VSI,20220211,23.8,23.8,23,23,900 VTB,20220211,12.2,12.2,12,12.2,3400 VTO,20220211,12.25,12.55,12.2,12.5,388100 YBM,20220211,9.9,10,9.7,9.7,30600 YEG,20220211,19.6,20,19.6,19.7,79200 AAA,20220210,17.9,18.15,17.7,17.8,5336500 AAM,20220210,12.8,12.8,12.3,12.7,2000 AAT,20220210,12.9,13.5,12.6,13.45,842900 ABS,20220210,22.9,22.9,22.4,22.9,521100 ABT,20220210,37.2,37.9,37.2,37.9,2600 ACB,20220210,35.6,35.8,35.35,35.55,7632500 ACC,20220210,20.2,20.3,19,19.2,291300 ACL,20220210,16.7,17.25,16.7,16.7,56200 ADG,20220210,50.8,51.8,50.8,51.3,162100 ADS,20220210,28.8,29.25,28.2,28.9,330000 AGG,20220210,44,44.35,43.5,43.9,229900 AGM,20220210,39.8,39.95,38.5,38.5,143700 AGR,20220210,20.8,20.9,20.45,20.6,784400 AMD,20220210,6,6.09,5.9,6.03,1824900 ANV,20220210,30.6,30.7,29.95,30.45,160000 APC,20220210,26.4,26.4,25.9,25.95,18800 APG,20220210,17.9,18,17.85,17.9,707600 APH,20220210,28.3,29.35,28.2,29.35,1902900 ASG,20220210,28.6,29,28.5,29,29900 ASM,20220210,16.25,16.25,16,16.1,1357000 ASP,20220210,12.25,12.5,12.1,12.4,90300 AST,20220210,56.4,57.6,56.4,57.2,28400 BAF,20220210,54.5,55.5,54,55.4,1010000 BBC,20220210,60.9,62.6,59.8,62.6,300 BCE,20220210,15.35,15.35,14.9,14.95,237300 BCG,20220210,23,23.85,23,23.2,1279700 BCM,20220210,81.8,81.8,79.9,80.8,389300 BFC,20220210,29.8,30.6,29.5,30.4,276800 BHN,20220210,61.7,61.7,57,61.6,5700 BIC,20220210,30,30.5,29.6,30.2,52500 BID,20220210,48.6,48.9,48,48.4,2741500 BKG,20220210,10.8,10.95,10.7,10.8,443600 BMC,20220210,23.05,23.6,22.6,23,37800 BMI,20220210,38.85,39.15,38.15,38.95,191400 BMP,20220210,61,61,60.1,60.5,44400 BRC,20220210,16.4,16.4,16.4,16.4,300 BSI,20220210,40.1,42.45,39.9,41.5,1199600 BTP,20220210,18.45,18.45,17.8,18.45,4200 BTT,20220210,44,47.5,44,47.4,600 BVH,20220210,55.9,56,55,55.4,582900 BWE,20220210,46.3,47.5,46.2,47.5,758800 C32,20220210,30,30.1,29.6,29.95,162600 C47,20220210,21.75,22.35,21.75,22.15,333900 CAV,20220210,59,59,59,59,600 CCI,20220210,28.236,28.283,26.491,28.283,1061 CCL,20220210,15.2,15.5,15.1,15.2,275700 CDC,20220210,16.4,16.5,16.4,16.5,1200 CEE,20220210,14.8,16,14.6,15.5,2400 CHP,20220210,21.8,22.5,21.8,22.35,8200 CIG,20220210,10,10.45,10,10.4,101800 CII,20220210,28,29.15,27.6,28.45,6959200 CKG,20220210,28.9,29.2,28.45,28.55,556100 CLC,20220210,37,37.45,37,37.1,1000 CLL,20220210,32.9,32.9,31.95,32,7300 CLW,20220210,34.2,36.5,32,32,3800 CMG,20220210,57.7,57.7,55.1,56,17600 CMV,20220210,13.5,14.1,13.45,14.1,800 CMX,20220210,17.1,17.5,16.75,17.2,516700 CNG,20220210,31.8,32,31.4,31.8,181200 COM,20220210,44.7,44.7,44.7,44.7,0 CRC,20220210,10.9,10.9,10.7,10.7,100600 CRE,20220210,37.3,37.9,37.15,37.2,767600 CSM,20220210,18.9,19,18.8,18.95,69700 CSV,20220210,42.35,43.5,41.1,41.65,522000 CTD,20220210,97.7,97.7,95.5,97,356100 CTF,20220210,23.3,23.3,22.95,22.95,547300 CTG,20220210,36.4,36.9,36.1,36.75,8989600 CTI,20220210,21.5,21.9,21.05,21.3,679500 CTR,20220210,88.8,90.6,88.8,90.5,536849 CTS,20220210,38,38.6,37.1,37.45,679500 CVT,20220210,42.2,44.4,42,44.4,9100 D2D,20220210,62.1,63.1,62,63.1,198400 DAG,20220210,12.35,12.35,12.35,12.35,103100 DAH,20220210,11,11.35,10.75,11.1,505100 DAT,20220210,19.75,21,19.75,20.5,3100 DBC,20220210,71.1,72.7,71.1,72.1,558600 DBD,20220210,51.2,51.8,51,51.8,50100 DBT,20220210,14.7,15,14.7,14.75,16600 DC4,20220210,25.4,25.95,25.2,25.8,96100 DCL,20220210,38.8,39.15,38.7,38.8,170600 DCM,20220210,29,29.95,28.55,29.75,4197300 DGC,20220210,146.1,146.1,142.6,143,664200 DGW,20220210,110.9,111,106.8,108,396200 DHA,20220210,56.7,56.7,55.6,55.9,25200 DHC,20220210,78.1,78.2,76.9,78,264400 DHG,20220210,102.8,103.9,101.5,103.7,21000 DHM,20220210,12.1,12.1,11.8,12,245600 DIG,20220210,72.9,72.9,71.2,72.9,4090600 DLG,20220210,7.12,7.2,7.05,7.09,2754300 DMC,20220210,54.2,54.3,53.9,54,19000 DPG,20220210,54.1,57.6,54.1,57.6,1438500 DPM,20220210,43.85,45.4,43.2,45,5243100 DPR,20220210,70,72.4,70,71.3,348800 DQC,20220210,40.5,40.6,39.6,40.05,287100 DRC,20220210,30.4,30.55,30.2,30.5,293000 DRH,20220210,23.4,23.85,22.5,23.1,1600500 DRL,20220210,65,65.2,65,65.2,400 DSN,20220210,48.75,49,46.5,46.8,17900 DTA,20220210,20.8,21.3,20.8,21.2,20200 DTL,20220210,48,48,48,48,500 DTT,20220210,15.2,15.2,15.2,15.2,100 DVP,20220210,59.8,59.8,58,59.5,18400 DXG,20220210,35.75,35.8,34.6,35.1,8037000 DXS,20220210,34.75,34.8,34,34.8,711100 DXV,20220210,7.35,7.4,7.35,7.4,93000 E1VFVN30,20220210,26.36,26.36,25.93,26.17,393200 EIB,20220210,36,36,34.9,35,843900 ELC,20220210,23.2,23.45,22.85,23.35,221600 EMC,20220210,19.8,19.8,19.8,19.8,100 EVE,20220210,15.75,15.95,15.7,15.85,59200 EVF,20220210,16.5,16.8,16,16.1,1456200 EVG,20220210,13.95,14.5,13.7,14.2,770700 FCM,20220210,10.3,10.85,10.3,10.5,408200 FCN,20220210,23.55,24.5,23.2,23.55,3508000 FDC,20220210,17,17,17,17,100 FIR,20220210,48.6,49.3,47.4,47.6,356900 FIT,20220210,13.85,13.85,13.5,13.55,2657100 FLC,20220210,12.05,12.15,11.7,11.8,16419600 FMC,20220210,52.6,52.6,51.6,52.4,57900 FPT,20220210,91.4,92,90.2,92,974900 FRT,20220210,96.8,97.6,94.7,97,952400 FTM,20220210,5,5.2,5,5.07,1169400 FTS,20220210,55.6,55.6,53.5,54,296900 GAB,20220210,195,196.2,194.4,196.2,500 GAS,20220210,112,112.8,110,112,859800 GDT,20220210,54.2,55.8,53.2,55.3,6100 GEG,20220210,24.55,25.2,24.35,24.85,1283500 GEX,20220210,38.75,38.95,37.55,37.7,9458800 GIL,20220210,71.6,73.6,71.3,72.9,316400 GMC,20220210,25.5,25.5,25.5,25.5,0 GMD,20220210,48.4,48.4,47.5,47.75,1635600 GMH,20220210,18.7,19.1,18.55,18.8,107700 GSP,20220210,13.85,14,13.8,13.9,45500 GTA,20220210,17.3,17.35,17,17.35,5600 GTN,20220210,18.5,18.5,18.25,18.35,270700 GVR,20220210,33.15,33.7,32.8,33.6,1461300 HAG,20220210,12.45,12.95,12.3,12.65,15518200 HAH,20220210,68.8,70.8,67.8,70.3,1134400 HAI,20220210,5.89,5.97,5.86,5.9,1805300 HAP,20220210,13.3,13.5,13.1,13.45,218200 HAR,20220210,8.92,9.2,8.92,9.12,1298200 HAS,20220210,11.55,12.2,11.55,12.2,500 HAX,20220210,30.05,31.5,30.05,30.8,942200 HBC,20220210,26.9,27.2,26.2,26.75,3182800 HCD,20220210,13,13.2,12.8,13.1,783000 HCM,20220210,38.9,38.9,38.15,38.3,1108600 HDB,20220210,31.3,31.65,30.95,31.5,5831800 HDC,20220210,80.9,81.9,77.9,79.2,415200 HDG,20220210,63.5,63.7,62.3,63.4,428900 HHP,20220210,12.5,12.5,12.15,12.2,131600 HHS,20220210,10.3,10.55,10.05,10.25,2007700 HHV,20220210,24.2,24.65,23.9,24.4,3391600 HID,20220210,9.75,9.75,9.2,9.51,568500 HII,20220210,17.3,17.6,16.95,17.3,511300 HMC,20220210,25.5,25.5,24.8,24.9,94500 HNG,20220210,9.47,9.99,9.47,9.8,12894100 HOT,20220210,38.4,40.2,38.4,40.2,1000 HPG,20220210,47.4,47.9,46.7,47,23598200 HPX,20220210,33.9,34,32.65,33.4,410700 HQC,20220210,7.27,7.39,7.15,7.2,5952000 HRC,20220210,54,54,54,54,0 HSG,20220210,36.95,37.6,36.15,36.4,11705400 HSL,20220210,9.51,9.65,9.46,9.6,109900 HT1,20220210,21.8,22.05,21,21.5,1291100 HTI,20220210,18.35,18.95,18.35,18.8,33700 HTL,20220210,22.3,22.3,22.3,22.3,1200 HTN,20220210,48.5,49,47.75,47.85,403400 HTV,20220210,14.4,14.5,14.4,14.4,4900 HU1,20220210,12.6,13,12.6,13,1200 HU3,20220210,8.3,8.89,8.3,8.89,4500 HUB,20220210,31.2,32.35,31.2,31.2,21700 HVH,20220210,11.1,11.1,10.85,10.95,148500 HVN,20220210,26.5,26.8,26.2,26.4,7410000 HVX,20220210,7.7,7.7,7.47,7.48,21700 IBC,20220210,20.15,20.4,20.05,20.3,322400 ICT,20220210,19.65,19.65,19.4,19.55,36700 IDI,20220210,14,14.4,13.8,14.15,1830400 IJC,20220210,29.4,29.4,28.5,28.65,1760800 ILB,20220210,32.7,32.8,31.2,32.6,42600 IMP,20220210,78,86.4,78,86.4,87600 ITA,20220210,15.8,16.05,15.6,15.8,7830500 ITC,20220210,17.95,18.1,17.5,17.85,392800 ITD,20220210,14.8,14.95,14.75,14.95,194400 JVC,20220210,8.6,8.7,8.5,8.52,1158400 KBC,20220210,56.9,57.6,56.1,56.8,6061300 KDC,20220210,54,54,53.7,54,1986900 KDH,20220210,53,53.5,52.1,52.8,1182100 KHG,20220210,18.15,18.5,17.85,18.3,1144100 KHP,20220210,16.4,16.4,15.55,16,329900 KMR,20220210,7.86,8.1,7.86,8,179000 KOS,20220210,34.5,34.5,34.2,34.5,473000 KPF,20220210,15.75,15.9,15.35,15.5,252200 KSB,20220210,41.5,42,40.7,40.95,1218400 L10,20220210,29,29,29,29,1100 LAF,20220210,23,23,23,23,3700 LBM,20220210,85.1,89.8,85.1,89,1400 LCG,20220210,19.45,19.75,18.9,19.25,3325200 LCM,20220210,6.68,6.68,6.68,6.68,78700 LDG,20220210,16.7,17.3,16.25,16.65,5386300 LEC,20220210,13,13,13,13,200 LGC,20220210,43,43.5,43,43,1500 LGL,20220210,10.4,11.1,10.4,11.1,340000 LHG,20220210,51.3,53.2,51.3,52,550500 LIX,20220210,51.5,51.5,50.6,51.4,15800 LM8,20220210,15.25,16.2,15.25,16,27300 LPB,20220210,24.6,25.5,24.55,25,12449200 LSS,20220210,12.9,12.95,12.5,12.65,336100 MBB,20220210,33.2,34.2,33.05,33.75,23693800 MCG,20220210,9.34,9.5,9.22,9.45,520200 MCP,20220210,33.6,33.6,33.6,33.6,0 MDG,20220210,14.55,14.6,13,14.6,14700 MHC,20220210,11.85,11.85,11.55,11.85,1300900 MIG,20220210,23.65,23.65,22.9,23.2,244900 MSB,20220210,27.75,27.8,27.3,27.55,5966000 MSH,20220210,80,80.2,76.1,79,445500 MSN,20220210,148,149.6,146.9,149.6,1433500 MWG,20220210,137,137.2,134.5,136.3,902700 NAF,20220210,20.5,20.8,20.35,20.6,137700 NAV,20220210,22.45,23.9,21.5,23.9,4500 NBB,20220210,29.05,30.9,29.05,30.9,1891000 NCT,20220210,87,87,85.5,86.4,14500 NHA,20220210,60,62.4,58.8,61,167000 NHH,20220210,32.5,33.5,32.4,33,420300 NHT,20220210,30.5,31.25,30.4,31,6000 NKG,20220210,38,39.4,37.6,38.25,7698800 NLG,20220210,54,54,52.5,54,2613600 NNC,20220210,27.3,27.55,26.9,27,39800 NSC,20220210,77.5,78.7,77.2,78.7,21500 NT2,20220210,23.8,24.15,23.7,23.85,462700 NTL,20220210,35.4,35.4,34.9,35.2,222400 NVL,20220210,79.1,79.1,78,78.5,2961900 NVT,20220210,13.1,13.1,12.95,13,6100 OCB,20220210,28.3,28.8,28.2,28.4,3219600 OGC,20220210,8.63,8.71,8.48,8.66,629400 OPC,20220210,55.1,56,55.1,56,700 ORS,20220210,25.2,25.35,24.9,24.9,920300 PAC,20220210,36.85,37,36.85,37,2700 PAN,20220210,31.15,31.2,30.65,30.85,1369300 PC1,20220210,36,36.1,35.15,35.5,591000 PDN,20220210,101,108.9,95.7,108.9,1100 PDR,20220210,91,91.4,89.9,90,3154400 PET,20220210,37.85,38.7,37.55,38.25,570400 PGC,20220210,23.55,23.55,23,23.2,36700 PGD,20220210,30.9,31.5,30.4,30.4,19000 PGI,20220210,29.5,29.7,29,29.6,57000 PGV,20220210,44.4,44.4,40.5,42,182100 PHC,20220210,14.5,14.65,14.25,14.35,505400 PHR,20220210,80.1,82.7,79.2,82.4,815300 PIT,20220210,8.61,9,8.6,8.8,15500 PJT,20220210,12.1,12.2,12.1,12.2,2500 PLP,20220210,14.2,14.45,14,14.3,398300 PLX,20220210,59.9,60.7,59.4,60.5,3213700 PMG,20220210,16.3,16.4,16.2,16.4,600 PNC,20220210,9.45,10.1,9.45,10,500 PNJ,20220210,103.5,103.7,101.6,103.3,825900 POM,20220210,15.9,15.9,14.7,14.9,577900 POW,20220210,17.85,18.8,17.85,18.55,30747500 PPC,20220210,22.9,22.9,22.6,22.8,88600 PSH,20220210,22.65,23.1,22.4,22.85,580100 PTB,20220210,102.5,105.5,102,103.6,256400 PTC,20220210,51,54.3,50.7,54.3,562100 PTL,20220210,13.25,13.95,13,13.5,323900 PVD,20220210,30.2,30.85,30.1,30.7,5912000 PVT,20220210,23.4,23.45,22.85,23.1,1591900 PXI,20220210,6.78,6.78,6.35,6.78,818600 PXS,20220210,10.6,11.1,10.6,10.95,297600 QBS,20220210,6.89,6.89,6.7,6.89,3015000 QCG,20220210,13.2,13.7,12.95,13.1,582100 RAL,20220210,135.5,136,134,134.9,12900 RDP,20220210,11,11.6,11,11.25,16200 REE,20220210,69.5,69.7,68,68.2,260500 RIC,20220210,17,17.2,16.7,17.1,6400 ROS,20220210,7.8,7.95,7.76,7.82,11349400 S4A,20220210,30.2,30.2,30.2,30.2,100 SAB,20220210,154.8,157,151.3,157,208500 SAM,20220210,20.1,20.9,20.1,20.2,942300 SAV,20220210,26.3,26.4,26,26.4,9000 SBA,20220210,19.7,19.8,19.5,19.5,12900 SBT,20220210,23.25,23.35,22.85,23,2927500 SBV,20220210,16.1,16.4,16.1,16.4,69800 SC5,20220210,25.1,26.5,25.05,26.5,300 SCD,20220210,20.1,20.8,19.95,20.8,13900 SCR,20220210,19.6,20,19.1,19.5,4899900 SCS,20220210,164,164,161.1,164,13200 SFC,20220210,24,24,24,24,1300 SFG,20220210,18,19,17.75,18.7,71900 SFI,20220210,72.5,72.5,72.5,72.5,400 SGN,20220210,76.4,76.4,76,76,9600 SGR,20220210,30,31.65,30,30.1,72300 SGT,20220210,29.9,31,29,30.45,146100 SHA,20220210,7.83,7.88,7.55,7.76,42000 SHB,20220210,23.85,24.05,23.6,23.6,13070400 SHI,20220210,15.95,15.95,15.5,15.5,347700 SHP,20220210,25.5,25.7,25.5,25.7,23700 SII,20220210,16.5,16.5,16.5,16.5,300 SJD,20220210,20.15,20.2,20.05,20.1,169900 SJF,20220210,12.3,12.85,12.25,12.4,936900 SJS,20220210,83.9,83.9,82.3,82.7,29900 SKG,20220210,18.7,19.1,18.7,18.9,534300 SMA,20220210,10.2,10.25,10.2,10.25,3600 SMB,20220210,41.655,41.851,41.606,41.606,71261 SMC,20220210,40.4,41,38.8,39.7,313400 SPM,20220210,19.2,19.8,19.1,19.8,1000 SRC,20220210,20,20,19.5,19.5,4500 SRF,20220210,16.9,17.05,16.9,17,5500 SSB,20220210,38.5,38.6,37.6,38.6,1873800 SSC,20220210,38.35,38.35,38.35,38.35,100 SSI,20220210,45.8,45.9,44.6,45.1,6996200 ST8,20220210,12.5,13.35,12.5,13.35,3000 STB,20220210,35,35.25,34.2,34.75,33959900 STG,20220210,29.5,29.7,29,29.7,13600 STK,20220210,54.9,54.9,51.5,51.6,11000 SVC,20220210,115.2,115.2,115.2,115.2,0 SVD,20220210,9.67,9.67,9.47,9.6,82000 SVI,20220210,71,71,71,71,0 SVT,20220210,17.8,17.8,17.1,17.2,34000 SZC,20220210,76.5,78.2,76.5,78,805200 SZL,20220210,61.1,61.4,60.5,61.4,1700 TAC,20220210,69,70,64.8,69.7,4100 TBC,20220210,32.6,32.6,30.9,31.05,7400 TCB,20220210,53.6,54.2,53.1,53.6,11224900 TCD,20220210,22.3,22.95,22.1,22.5,1115200 TCH,20220210,21.25,21.65,20.95,21,4121200 TCL,20220210,40.75,41.3,40.4,40.5,59200 TCM,20220210,67,69.5,66.5,69,1160300 TCO,20220210,18.9,19,18.5,19,26200 TCR,20220210,7.7,7.7,7.35,7.59,34900 TCT,20220210,41.15,45,41.15,43,12000 TDC,20220210,24.3,25,24.3,24.85,752900 TDG,20220210,12,12.05,11.8,12,321600 TDH,20220210,12.1,12.4,11.9,12.05,596100 TDM,20220210,35.25,35.25,34.9,34.9,257000 TDP,20220210,25.2,27,25.15,27,40100 TDW,20220210,35.7,35.7,35.7,35.7,100 TEG,20220210,14.9,15.65,14.75,15.5,636200 TGG,20220210,14.4,16.5,14.4,16.5,1612600 THG,20220210,83.5,83.8,80.9,82.8,42900 THI,20220210,28.95,28.95,28.95,28.95,0 TIP,20220210,55.4,56.3,54.5,54.8,163500 TIX,20220210,33.05,33.2,33.05,33.1,2500 TLD,20220210,10.3,10.4,10.2,10.25,240400 TLG,20220210,43.05,44.9,43.05,44.6,85600 TLH,20220210,19.8,19.9,19.2,19.2,965700 TMP,20220210,57,57.2,55,57.2,700 TMS,20220210,76.5,77,75.2,77,27800 TMT,20220210,18.25,18.5,18.25,18.5,20400 TN1,20220210,39.3,39.3,39,39.2,9700 TNA,20220210,16.8,16.9,16.55,16.8,233400 TNC,20220210,38.4,38.4,38.4,38.4,0 TNH,20220210,41.25,41.6,41.1,41.6,189700 TNI,20220210,8.2,8.2,8.06,8.1,442500 TNT,20220210,16.8,17.4,16.8,17.3,149400 TPB,20220210,41.8,41.8,40.8,41.2,3954300 TPC,20220210,9.56,10.7,9.56,10.6,8300 TRA,20220210,90.9,91,90.6,90.6,2200 TRC,20220210,47.9,48,47.9,48,2400 TSC,20220210,17.6,18.1,17.35,17.5,2942000 TTA,20220210,15.05,15.3,14.9,15,393200 TTB,20220210,12,12.35,11.4,12.3,2049500 TTE,20220210,13.95,14,13.95,14,700 TTF,20220210,13.05,13.15,12.85,12.9,2811900 TV2,20220210,61,62.6,59.1,61.5,292700 TVB,20220210,20.4,20.45,20.05,20.1,335600 TVS,20220210,45.5,47.7,44.7,47.7,275900 TVT,20220210,30.2,30.35,29.7,30.2,3200 TYA,20220210,19.5,19.5,19.35,19.4,13100 UDC,20220210,11.9,12.5,11.8,12.1,112700 UIC,20220210,57.1,59,57,58.5,800 VAF,20220210,12.9,12.9,12.9,12.9,1000 VCA,20220210,16.85,16.85,16.7,16.7,10400 VCB,20220210,91.1,93.4,91,91.3,1827200 VCF,20220210,228.1,228.1,228.1,228.1,100 VCG,20220210,44,44.5,43.4,43.65,3159300 VCI,20220210,60,61.9,59.8,60.3,2016300 VDP,20220210,38.4,38.5,38,38,3300 VDS,20220210,35.95,37.5,35.05,37,1092300 VFG,20220210,71.5,71.5,71.5,71.5,0 VGC,20220210,53,54.9,52.3,54.8,1938900 VHC,20220210,67.6,71,67.6,69.3,1097700 VHM,20220210,81.8,81.8,79.6,80.1,5872800 VIB,20220210,47.6,48.1,47.2,47.6,1854100 VIC,20220210,85.7,86,81.7,84,11088500 VID,20220210,11.4,11.4,10.9,11.25,49900 VIP,20220210,10.6,10.6,10.3,10.4,253600 VIS,20220210,17.85,17.85,16,17.15,25900 VIX,20220210,27.2,28,26.95,27.45,2517700 VJC,20220210,134.8,134.8,132.3,133,1069200 VMD,20220210,26.9,27,26.6,27,33200 VND,20220210,71.9,72.7,70.1,71,2717400 VNE,20220210,15.75,15.8,15.6,15.7,264400 VNG,20220210,14.6,14.6,14.3,14.4,66900 VNL,20220210,25.5,25.7,25.5,25.7,12400 VNM,20220210,82.8,83.3,82.3,82.7,1612500 VNS,20220210,11,11.8,11,11.3,9000 VOS,20220210,17.2,17.4,16.9,17,971600 VPB,20220210,37.05,37.25,36.15,36.7,15375100 VPD,20220210,17.4,17.45,17.1,17.4,14800 VPG,20220210,56.6,56.8,54.8,56,961800 VPH,20220210,14.05,14.8,14.05,14.25,617900 VPI,20220210,61.4,61.5,60.8,60.9,1608300 VPS,20220210,15,15.3,14.9,15.3,5500 VRC,20220210,30.4,30.4,28,28,334700 VRE,20220210,36,36.7,35.3,36,11025800 VSC,20220210,41.25,42,40.1,41.2,124500 VSH,20220210,28.75,28.75,28.35,28.6,13700 VSI,20220210,23.8,23.8,23.8,23.8,0 VTB,20220210,12.1,12.2,12,12,2200 VTO,20220210,12.3,12.4,12.2,12.3,185000 YBM,20220210,10.2,10.25,9.9,10.1,25900 YEG,20220210,20.25,20.3,19.5,19.6,127100 AAA,20220209,17.5,17.8,17.3,17.75,3788100 AAM,20220209,12.55,12.85,12.3,12.75,8900 AAT,20220209,13,13.2,12.6,13,733200 ABS,20220209,22.8,23.4,22.75,22.9,549100 ABT,20220209,37.2,37.2,37.2,37.2,0 ACB,20220209,35.9,35.95,35.5,35.6,10149700 ACC,20220209,21,21,20,20.3,190900 ACL,20220209,17.25,17.4,16.8,17.3,20500 ADG,20220209,50.1,50.9,50,50.8,138200 ADS,20220209,29.3,29.3,28.6,29,258900 AGG,20220209,44.2,45,42.8,43.7,310400 AGM,20220209,40.7,41,38.6,39.95,120500 AGR,20220209,20.2,20.95,20.05,20.7,938200 AMD,20220209,5.82,6.08,5.82,5.98,3157700 ANV,20220209,30.6,30.9,30.2,30.6,216700 APC,20220209,26,26,25.05,25.75,8300 APG,20220209,18,18.05,17.85,17.95,809200 APH,20220209,26.569,27.53,26.569,27.45,8578374 ASG,20220209,29,29.45,28.8,28.8,35200 ASM,20220209,15.95,16.25,15.6,16.2,1658500 ASP,20220209,12.05,12.5,12.05,12.25,88400 AST,20220209,59.9,59.9,56.2,57.6,23500 BAF,20220209,55.8,56.1,54.2,54.5,1148500 BBC,20220209,60.9,60.9,60.9,60.9,100 BCE,20220209,15.4,15.4,15.05,15.25,222300 BCG,20220209,22.65,23.6,22.45,23.2,2329500 BCM,20220209,80,82.5,79,80.8,701200 BFC,20220209,29.5,30,29.2,29.75,151300 BHN,20220209,60.396,60.588,59.915,60.3,4991 BIC,20220209,29.3,30.1,29.3,30,85800 BID,20220209,47.3,48.9,47,48.4,4562000 BKG,20220209,10.8,10.85,10.65,10.8,325100 BMC,20220209,21.45,22.55,21.15,22.55,39400 BMI,20220209,39,39.55,38.85,39.05,385600 BMP,20220209,59.5,62,59.5,60.6,61900 BRC,20220209,16.45,16.5,16.4,16.4,700 BSI,20220209,40.8,41,40.3,40.35,418700 BTP,20220209,18.5,18.5,17.9,18.45,2600 BTT,20220209,46.5,46.5,46.5,46.5,200 BVH,20220209,55.4,56.5,55.2,55.9,893700 BWE,20220209,44.65,46.5,44.55,46.5,1013800 C32,20220209,29.35,29.95,29.2,29.7,157800 C47,20220209,20.5,21.8,20.5,21.75,220400 CAV,20220209,60.1,60.1,60.1,60.1,100 CCI,20220209,28.283,28.283,28.283,28.283,318 CCL,20220209,14.9,15.35,14.5,15.2,305000 CDC,20220209,16.55,16.55,16,16.5,1600 CEE,20220209,15.3,15.35,15.1,15.35,3900 CHP,20220209,21.9,21.9,21.8,21.8,5500 CIG,20220209,9.15,9.79,9.04,9.79,48900 CII,20220209,25.35,28.25,25.35,27.6,16859500 CKG,20220209,28.5,29.2,28.3,28.9,499500 CLC,20220209,37.35,37.4,37.1,37.1,1400 CLL,20220209,31.8,32.5,31.7,32,10200 CLW,20220209,34.3,34.3,34,34.2,42800 CMG,20220209,54.908,55.55,53.9,55,104291 CMV,20220209,14.35,14.35,14.35,14.35,0 CMX,20220209,17.9,18.2,17.2,17.2,948500 CNG,20220209,31.4,32,31.25,31.6,157100 COM,20220209,42.6,44.7,42.6,44.7,700 CRC,20220209,10.5,11,10.5,10.9,295200 CRE,20220209,37.3,37.5,37,37.2,824200 CSM,20220209,19.1,19.1,18.65,18.75,88400 CSV,20220209,43,43.8,42,42.35,774800 CTD,20220209,94,98.4,91.9,97,445800 CTF,20220209,22.6,23,22.3,22.95,526300 CTG,20220209,36.5,37.1,36.35,36.35,9201900 CTI,20220209,20.6,21.6,20.5,21.45,679200 CTR,20220209,86.6,90,86.6,90,1054860 CTS,20220209,36.3,38.55,36.3,37.95,797000 CVT,20220209,42,44.4,41.8,44.4,7000 D2D,20220209,61.6,62.4,61.5,62,95800 DAG,20220209,11,11.55,10.5,11.55,598500 DAH,20220209,11.95,11.95,10.75,10.85,2087900 DAT,20220209,21,21,21,21,600 DBC,20220209,71.8,71.9,70.6,71,613700 DBD,20220209,51.1,51.2,51,51.2,26400 DBT,20220209,14.3,14.8,14.3,14.7,43200 DC4,20220209,25,26,23.7,25,230000 DCL,20220209,38.3,39.1,38.3,38.8,334700 DCM,20220209,28.5,29.2,28.5,28.7,2504200 DGC,20220209,148.5,148.5,145,147,257700 DGW,20220209,111,111,109.3,110,224300 DHA,20220209,53.3,56.6,53.3,56.6,147800 DHC,20220209,77,78,77,78,48800 DHG,20220209,101.3,101.4,100.2,101,31900 DHM,20220209,11.45,11.9,11.45,11.9,345400 DIG,20220209,59.4,68.2,59.4,68.2,10218600 DLG,20220209,6.8,7.1,6.73,7.05,3921200 DMC,20220209,53.6,54.1,53.3,54,35900 DPG,20220209,54.5,55.5,53.5,53.9,776300 DPM,20220209,44.2,44.85,43.5,43.8,3177000 DPR,20220209,68.6,69.9,68.5,69.9,172600 DQC,20220209,39.1,41,38,40.75,536900 DRC,20220209,30.1,30.75,29.9,30.4,602800 DRH,20220209,19.45,22.3,19.4,22.3,3036900 DRL,20220209,65.5,65.5,65,65,1900 DSN,20220209,48.9,48.9,48.5,48.6,5900 DTA,20220209,21.5,21.5,21.1,21.2,23000 DTL,20220209,47.5,48,47.5,48,700 DTT,20220209,16,16,16,16,100 DVP,20220209,59,59.5,59,59.3,9600 DXG,20220209,35.4,36.2,35.05,35.6,7879000 DXS,20220209,34.5,34.5,34,34.2,330600 DXV,20220209,6.92,6.92,6.87,6.92,63000 E1VFVN30,20220209,26.11,26.3,26.1,26.3,616000 EIB,20220209,35.6,35.6,34.1,34.8,1911300 ELC,20220209,23.8,24,23.4,23.4,154200 EMC,20220209,19.1,19.85,19.1,19.1,1500 EVE,20220209,15.85,15.85,15.65,15.85,33500 EVF,20220209,16.4,16.65,16.1,16.5,673100 EVG,20220209,13.55,14.25,13.1,14.2,731900 FCM,20220209,10,10.3,9.97,10.3,406100 FCN,20220209,20.85,23.3,20.6,23.3,7043400 FDC,20220209,16.1,16.1,16.1,16.1,100 FIR,20220209,48.4,49.5,48.2,48.6,372700 FIT,20220209,13.5,14,13.4,13.75,3314900 FLC,20220209,11.75,12.4,11.4,12.05,51144300 FMC,20220209,53,53,51.9,52.6,64100 FPT,20220209,91.7,91.7,90.6,90.7,1142700 FRT,20220209,94,97,91,95.8,1019800 FTM,20220209,5.3,5.31,5.08,5.21,736500 FTS,20220209,54,55.3,53.2,55,449000 GAB,20220209,194.6,194.6,194.5,194.5,300 GAS,20220209,113,113.6,110,110,1828900 GDT,20220209,53.2,54.4,53.1,54.1,6300 GEG,20220209,25.2,25.2,24.6,24.6,1337100 GEX,20220209,37.05,39.25,36.8,38.6,11847700 GIL,20220209,72.5,72.7,71.4,71.8,342100 GMC,20220209,26,26,25.5,25.5,1000 GMD,20220209,47,48.5,46.5,48.5,2810900 GMH,20220209,19,19.3,18.6,18.6,110400 GSP,20220209,13.65,13.8,13.5,13.8,177100 GTA,20220209,17.15,17.5,16.9,17.5,3700 GTN,20220209,18.4,18.5,18.3,18.45,408300 GVR,20220209,33.2,33.4,32.8,33.1,1144600 HAG,20220209,12.2,12.6,11.9,12.45,11636300 HAH,20220209,68,69.9,67,69,677400 HAI,20220209,5.75,6.09,5.69,5.88,2625600 HAP,20220209,13.8,13.8,13.4,13.45,168700 HAR,20220209,8.35,9,8.35,8.9,1194000 HAS,20220209,11.9,11.9,11.9,11.9,1900 HAX,20220209,30,30.4,29.7,30.15,467300 HBC,20220209,25.1,27.25,25,26.5,8959100 HCD,20220209,12.65,13,12.5,12.95,1065300 HCM,20220209,38.7,39.2,38.5,38.55,1754300 HDB,20220209,31.7,32.5,31.5,31.6,7762300 HDC,20220209,72,79.6,70,79,885200 HDG,20220209,63.2,63.8,62,63.6,565200 HHP,20220209,12.35,12.65,12.35,12.35,118500 HHS,20220209,9.82,10.4,9.75,10.25,2536900 HHV,20220209,23.5,24.3,22.9,24.05,4663700 HID,20220209,9.65,9.86,9.4,9.67,803900 HII,20220209,17,17.4,16.9,17.3,448500 HMC,20220209,24.7,25.7,24.45,25.2,202000 HNG,20220209,9.39,9.6,9.31,9.47,6400100 HOT,20220209,38.6,38.6,33.7,37.7,2600 HPG,20220209,45.8,48.3,45.7,47.3,40297200 HPX,20220209,33.6,34.15,33.55,33.9,649100 HQC,20220209,6.88,7.36,6.88,7.2,10404700 HRC,20220209,54,54,54,54,100 HSG,20220209,34.75,36.45,34.5,36.45,8543900 HSL,20220209,9.28,9.65,9.28,9.5,119200 HT1,20220209,21.1,21.7,21,21.7,1053800 HTI,20220209,19,19,18.5,18.9,3300 HTL,20220209,22.4,22.4,22.3,22.3,900 HTN,20220209,44.8,47.5,43.9,47.5,734700 HTV,20220209,14.35,14.45,14.2,14.45,8000 HU1,20220209,12.55,13.2,12.15,13,13900 HU3,20220209,8.77,8.89,8.7,8.89,500 HUB,20220209,31.75,32.3,31.6,32,9700 HVH,20220209,11,11.05,10.7,11.05,378800 HVN,20220209,26,26.5,25.9,26.25,5478100 HVX,20220209,7.86,7.86,7.35,7.55,29600 IBC,20220209,20.25,20.25,20,20.2,95000 ICT,20220209,19.65,19.75,19.6,19.7,37900 IDI,20220209,14.1,14.3,13.65,13.9,3598000 IJC,20220209,28.3,29.5,28.3,29.2,1960300 ILB,20220209,32.8,32.8,32.5,32.6,5000 IMP,20220209,78.6,81.9,77.6,81.9,61800 ITA,20220209,15.3,16.05,15.3,15.8,8402000 ITC,20220209,16.65,17.7,16.45,17.6,636200 ITD,20220209,14.8,15.15,14.6,14.8,104900 JVC,20220209,8.45,8.69,8.3,8.55,1047400 KBC,20220209,56.8,57.8,55.9,56.4,8042700 KDC,20220209,54.5,54.5,53.7,54,1762000 KDH,20220209,50.6,53.5,50.4,53.1,2094400 KHG,20220209,17.7,18.2,17.4,18.15,1114500 KHP,20220209,17.2,17.2,16.1,16.35,973900 KMR,20220209,7.9,7.9,7.7,7.84,132100 KOS,20220209,34,34.5,33.5,34.35,554900 KPF,20220209,15.6,15.95,15.55,15.7,282400 KSB,20220209,39.8,41.5,39.6,41.25,1183500 L10,20220209,27.8,27.8,27.8,27.8,0 LAF,20220209,23,23,23,23,2900 LBM,20220209,85.2,94,84,88.8,1600 LCG,20220209,18.3,19.2,18.3,19.05,4627100 LCM,20220209,6.25,6.25,6.25,6.25,193800 LDG,20220209,15.15,16.8,14.8,16.5,10509100 LEC,20220209,13.55,13.55,12.35,13.1,1800 LGC,20220209,43,43,43,43,200 LGL,20220209,10.1,10.6,10.1,10.4,352400 LHG,20220209,50.5,51.2,50.5,51.2,286000 LIX,20220209,51.4,51.4,50.6,51.2,13400 LM8,20220209,14.2,15.5,14.2,15.25,21800 LPB,20220209,25,25.4,24.5,24.6,13806000 LSS,20220209,12.7,12.85,12.55,12.65,283800 MBB,20220209,33.8,34.15,33.3,33.3,21085800 MCG,20220209,9.4,9.4,9.25,9.34,370100 MCP,20220209,33.6,33.6,33.6,33.6,0 MDG,20220209,13.65,13.65,13.65,13.65,0 MHC,20220209,11.85,12,11.8,11.9,564100 MIG,20220209,22.8,23.9,22.8,23.65,363200 MSB,20220209,28,28.05,27.6,27.75,7803000 MSH,20220209,78.1,78.5,77.9,78.4,12600 MSN,20220209,146.5,148.5,145,146.6,585500 MWG,20220209,136.3,137.5,136,137,1207000 NAF,20220209,20.2,20.3,20.05,20.15,111600 NAV,20220209,22.45,22.45,22.4,22.45,4800 NBB,20220209,27.1,29.5,26.95,28.95,6551800 NCT,20220209,86.9,87.5,86,87.2,10100 NHA,20220209,50.8,58.4,50.8,58.4,355200 NHH,20220209,32.05,33.2,32,33,707200 NHT,20220209,30.5,31.35,30.5,30.55,6900 NKG,20220209,36,37.5,35.5,37.5,5706700 NLG,20220209,50.8,53.9,50.4,53.9,4684700 NNC,20220209,27.35,27.7,26.8,27.7,47100 NSC,20220209,77.7,77.8,77.2,77.7,10700 NT2,20220209,23.7,23.95,23.2,23.8,544700 NTL,20220209,34.85,35.5,34.45,35.25,336300 NVL,20220209,79.7,79.8,78.3,79,2658700 NVT,20220209,13.2,13.2,13,13.1,12200 OCB,20220209,29,29.1,28.4,28.5,4359400 OGC,20220209,8.39,8.8,8.26,8.5,669600 OPC,20220209,55.9,56,55,56,1300 ORS,20220209,23.8,25.3,23.8,25.15,1368100 PAC,20220209,36.9,37.5,36.3,36.9,400 PAN,20220209,31,31.5,30.2,31,1107800 PC1,20220209,35.4,36.3,35.4,35.75,558500 PDN,20220209,93.3,102.8,93.3,102,1700 PDR,20220209,88.9,91.8,88,90.8,4110000 PET,20220209,38.2,38.2,37.5,37.85,291000 PGC,20220209,23.2,23.2,22.8,23,32600 PGD,20220209,31.9,31.9,30.3,30.9,12300 PGI,20220209,28.9,29.5,28.65,29,9100 PHC,20220209,14.1,14.6,13.3,14.4,520900 PHR,20220209,79,81,79,80,402300 PIT,20220209,8.79,8.8,8.6,8.61,12000 PJT,20220209,12,12,11.9,12,14200 PLP,20220209,14.1,14.2,13.9,14,482400 PLX,20220209,58.8,60.9,58.2,59.4,2814400 PMG,20220209,16.3,16.3,16.2,16.3,500 PNC,20220209,9.45,9.45,9.45,9.45,300 PNJ,20220209,104.9,104.9,103,103.3,1122700 POM,20220209,14.5,15.15,14.5,15.15,978500 POW,20220209,17.9,18.15,17.7,17.8,12505600 PPC,20220209,23.4,23.4,22.6,22.85,156400 PSH,20220209,21.6,22.85,21.4,22.4,863100 PTB,20220209,104.4,104.4,102.6,102.6,221200 PTC,20220209,52,52,49.95,50.8,248500 PTL,20220209,13.3,13.3,12.75,13.15,364500 PVD,20220209,30.4,30.95,29.8,29.85,10728400 PVT,20220209,22.4,23.2,22.25,23,2237400 PXI,20220209,6.34,6.34,6.34,6.34,136500 PXS,20220209,10.7,11,10.6,10.75,357100 QBS,20220209,6.1,6.44,6.08,6.44,1914900 QCG,20220209,12,13.45,11.75,13.25,1356100 RAL,20220209,131.6,136,131.5,135.5,30800 RDP,20220209,11.3,11.3,10.9,11,14900 REE,20220209,69.4,70.3,69.4,69.7,498600 RIC,20220209,17.2,17.2,16.5,17.1,18100 ROS,20220209,7.55,7.96,7.54,7.79,15533300 S4A,20220209,30.2,30.2,30.2,30.2,2000 SAB,20220209,154.4,154.8,151,153.8,75900 SAM,20220209,19.2,20.6,19.2,20.2,1347600 SAV,20220209,26,26.35,25.7,26.3,22300 SBA,20220209,19.45,19.7,19.45,19.5,7600 SBT,20220209,23,23.3,22.7,23,2843300 SBV,20220209,16.2,16.2,16,16.2,85600 SC5,20220209,27.05,27.05,26,26.9,600 SCD,20220209,20.85,20.9,20,20,12800 SCR,20220209,18.05,19.6,18.05,19.4,7123700 SCS,20220209,163.9,164,160,164,12400 SFC,20220209,24,24,23,23.5,1800 SFG,20220209,19.1,19.4,18,19,106500 SFI,20220209,71.5,73.5,71.5,72.5,20100 SGN,20220209,76,76.7,74,76.4,9400 SGR,20220209,28.7,30,27.95,29.85,89700 SGT,20220209,29.5,30,27.75,29.7,60900 SHA,20220209,7.63,7.89,7.59,7.83,75500 SHB,20220209,23.2,24.2,22.95,24.1,29219200 SHI,20220209,15.3,15.85,15.1,15.65,397000 SHP,20220209,25.5,25.6,25.2,25.6,8400 SII,20220209,15.8,16.75,15.8,16.6,3800 SJD,20220209,20.45,20.45,20.15,20.2,93700 SJF,20220209,12.55,12.55,12,12.25,1129900 SJS,20220209,82,83.1,80.5,82.5,54800 SKG,20220209,18.6,19.2,18.5,18.95,256000 SMA,20220209,9.7,10.3,9.7,10.3,800 SMB,20220209,41.997,41.997,41.509,41.606,31228 SMC,20220209,39,40.35,38.05,40.35,465000 SPM,20220209,20,20,19.4,19.4,800 SRC,20220209,19.1,19.95,19.1,19.9,8100 SRF,20220209,17.4,17.95,17,17.95,6100 SSB,20220209,38.2,39.05,37.35,38.4,2316500 SSC,20220209,36.7,41.2,36.7,41.2,200 SSI,20220209,45.3,46.3,45.3,45.7,8230800 ST8,20220209,11.7,12.5,11.7,12.5,1500 STB,20220209,36,36.7,35,35.05,32928900 STG,20220209,28,29.4,27.5,29,9300 STK,20220209,53,53,51.9,51.9,12700 SVC,20220209,115.3,130,115.2,115.2,700 SVD,20220209,9.67,9.69,9.51,9.67,30200 SVI,20220209,71,71,71,71,0 SVT,20220209,17,17.6,16.7,17.55,71600 SZC,20220209,77.5,79,76.1,76.5,1049500 SZL,20220209,60.1,61.5,60,61.4,11100 TAC,20220209,68.5,68.6,66.1,68.6,400 TBC,20220209,31,32.7,31,32.6,1000 TCB,20220209,54,54.9,53.6,53.6,17391000 TCD,20220209,21.9,22.5,21.8,22.3,697500 TCH,20220209,20.4,21.3,20.25,21.05,6708900 TCL,20220209,40.1,41.05,40.1,40.75,85800 TCM,20220209,67.3,68.8,66.8,67.9,625100 TCO,20220209,18.8,19.1,18.8,18.9,25200 TCR,20220209,7.26,7.6,7.26,7.41,4300 TCT,20220209,40.3,42.8,40.3,42.5,37200 TDC,20220209,23.1,24.45,23.1,24.3,630900 TDG,20220209,12,12,11.7,11.95,429800 TDH,20220209,12.5,12.55,11.9,12,1390700 TDM,20220209,33.3,35.1,33.3,35,899600 TDP,20220209,25.15,27,25.1,27,48700 TDW,20220209,35.6,36,35.6,36,3300 TEG,20220209,14.3,14.9,14.3,14.65,95500 TGG,20220209,15.45,15.45,15.45,15.45,291700 THG,20220209,81,84.2,81,83.5,52100 THI,20220209,28.1,28.95,27.5,28.95,400 TIP,20220209,54.5,56.5,54.4,55.4,158700 TIX,20220209,33.05,33.8,33.05,33.5,2100 TLD,20220209,10,10.4,9.95,10.3,281500 TLG,20220209,42.7,43.2,42.6,43,67500 TLH,20220209,19.2,20.2,19.15,19.8,1835600 TMP,20220209,57.4,57.5,57.4,57.5,300 TMS,20220209,77,77,75,76.8,53700 TMT,20220209,18.4,18.4,18,18.25,1200 TN1,20220209,39.3,39.5,39.3,39.3,8800 TNA,20220209,16.5,16.8,16.25,16.8,346600 TNC,20220209,38.4,38.4,38.4,38.4,0 TNH,20220209,41.05,42,41.05,41.6,179200 TNI,20220209,8.2,8.29,7.99,8.1,580500 TNT,20220209,16.4,16.95,16.1,16.8,68500 TPB,20220209,41.9,42.35,41.4,41.5,5316900 TPC,20220209,10,10,10,10,0 TRA,20220209,90.2,90.9,90.2,90.9,1200 TRC,20220209,48,48,47.05,47.05,900 TSC,20220209,17.3,17.7,17.25,17.7,2879300 TTA,20220209,14.8,15.5,14.8,15.35,1858000 TTB,20220209,11.1,11.85,11.05,11.85,2379300 TTE,20220209,13.1,14.4,13.1,13.1,900 TTF,20220209,12.95,13.25,12.95,13.05,1955500 TV2,20220209,60.2,61.6,59.5,60.9,90000 TVB,20220209,20,20.45,19.75,20.35,401400 TVS,20220209,43.8,44.8,41,44.6,448900 TVT,20220209,29.7,29.7,29.7,29.7,5300 TYA,20220209,19.3,19.3,19.2,19.3,2000 UDC,20220209,12.15,12.45,11.65,12.25,91100 UIC,20220209,58.8,59.7,57,59.6,19800 VAF,20220209,12.7,12.7,12.7,12.7,0 VCA,20220209,16.3,16.85,16.3,16.85,30200 VCB,20220209,91.2,91.9,90.3,90.8,1582900 VCF,20220209,245,245,245,245,0 VCG,20220209,42.1,44.4,41.7,43.7,6080900 VCI,20220209,60,61.5,59.4,60.5,2231900 VDP,20220209,38.5,38.5,38.4,38.4,1500 VDS,20220209,35,35.5,35,35.5,359900 VFG,20220209,71.5,71.5,71.5,71.5,0 VGC,20220209,51.8,53.3,51.7,53,888500 VHC,20220209,68.2,69.6,67.3,68.7,1348600 VHM,20220209,81.2,84,81.2,81.5,4706300 VIB,20220209,48.45,49,47.7,47.9,2899700 VIC,20220209,87.6,88.7,84.9,85.7,8812500 VID,20220209,11.15,11.7,10.9,11.1,92000 VIP,20220209,10.45,10.45,10.15,10.4,163000 VIS,20220209,15.6,16.7,15.45,16.7,11600 VIX,20220209,26.7,27.65,26.55,27.2,2543400 VJC,20220209,130.8,135,129.8,135,1157100 VMD,20220209,26.45,26.8,26.3,26.55,20200 VND,20220209,70,72.9,69.5,72,5053900 VNE,20220209,15.9,15.9,15.5,15.65,370100 VNG,20220209,14.9,14.9,14.15,14.5,161900 VNL,20220209,25.05,25.7,25.05,25.7,8700 VNM,20220209,82,83.7,82,82.8,1799300 VNS,20220209,11.5,11.5,11.1,11.4,4900 VOS,20220209,17.2,17.8,17.1,17.4,2204700 VPB,20220209,37.5,38,37.1,37.1,18041900 VPD,20220209,17.35,17.4,17.1,17.4,16400 VPG,20220209,56.8,57.2,55.4,56.5,435800 VPH,20220209,13.65,14.4,13.55,14,869300 VPI,20220209,60.9,62.1,60.7,61.4,1607000 VPS,20220209,15.1,15.1,14.6,14.65,1200 VRC,20220209,30.85,31.5,29,29,519100 VRE,20220209,35.5,35.9,35.4,35.9,5340100 VSC,20220209,41.6,41.9,40.8,41.3,76900 VSH,20220209,28.8,28.8,28.35,28.75,2100 VSI,20220209,23.8,23.8,23.8,23.8,100 VTB,20220209,11.65,12.2,11.65,12.2,6700 VTO,20220209,12.5,12.5,12.25,12.3,247700 YBM,20220209,9.9,10.2,9.8,10.15,30700 YEG,20220209,19.4,20.1,19.4,19.9,227500 AAA,20220208,17.45,17.75,17.1,17.4,3086200 AAM,20220208,12.45,12.55,12.3,12.55,6700 AAT,20220208,12.9,13,12.4,13,321200 ABS,20220208,23.2,23.4,22.75,23.4,515700 ABT,20220208,37.2,37.2,37.2,37.2,0 ACB,20220208,34.7,36,34.7,35.75,32461200 ACC,20220208,21,21.15,20.25,20.95,74100 ACL,20220208,16.8,17.5,16.7,17.25,52400 ADG,20220208,51.4,51.4,49.7,50.2,188000 ADS,20220208,28.85,29.75,28.6,29.2,497900 AGG,20220208,44.1,44.8,42.8,44.1,624000 AGM,20220208,41.3,41.3,40.5,41,147800 AGR,20220208,20.1,20.4,19.8,20.25,741800 AMD,20220208,6,6.12,5.8,5.95,6322500 ANV,20220208,28.5,30.45,28.5,30.45,587400 APC,20220208,25.3,26,25,25.9,22000 APG,20220208,18,18.1,17.8,17.9,462800 APH,20220208,25.849,26.649,25.529,26.489,5997564 ASG,20220208,29.1,29.35,29.1,29.35,5000 ASM,20220208,15.8,16.5,15.7,15.9,2185900 ASP,20220208,12.5,12.5,11.8,12.05,201400 AST,20220208,59.2,59.2,57.5,58.4,47200 BAF,20220208,55.4,56.4,54,55.5,1541700 BBC,20220208,61.8,61.8,61,61,600 BCE,20220208,15,15.5,15,15.35,226300 BCG,20220208,22.85,22.85,22.5,22.65,1315500 BCM,20220208,78.5,82,78.1,81,595100 BFC,20220208,28.4,29.45,28.3,29.15,204200 BHN,20220208,61.069,61.069,58.761,60.396,12166 BIC,20220208,29.5,30,29.2,29.3,25800 BID,20220208,47.4,48.4,46.5,47.35,2672600 BKG,20220208,10.6,10.75,10.45,10.75,364500 BMC,20220208,20,21.25,20,21.1,41600 BMI,20220208,36.8,38.95,36.35,38.85,284000 BMP,20220208,62.2,62.2,59.9,60,195900 BRC,20220208,16,16.1,16,16,4700 BSI,20220208,39.05,41.9,39.05,40.8,1230700 BTP,20220208,18.7,18.7,17.9,18.45,118600 BTT,20220208,47,47,47,47,0 BVH,20220208,55.5,55.9,54.7,55.4,755700 BWE,20220208,43.25,44.9,43.25,44.6,321000 C32,20220208,29.2,29.55,29,29.35,134000 C47,20220208,21.35,21.45,21,21,67500 CAV,20220208,60.4,60.4,60.4,60.4,100 CCI,20220208,25.313,28.33,25.313,28.33,1379 CCL,20220208,15,15.4,14.7,14.95,313200 CDC,20220208,16.5,16.5,16.5,16.5,100 CEE,20220208,15.35,15.35,15.35,15.35,200 CHP,20220208,22,22,22,22,17500 CIG,20220208,9.2,9.84,9.2,9.4,65000 CII,20220208,29,29,27.25,27.25,11735500 CKG,20220208,29.45,29.45,28.1,29.2,918700 CLC,20220208,37.4,37.45,37.3,37.4,2300 CLL,20220208,32.95,32.95,31.8,32,4600 CLW,20220208,32.1,32.1,32.1,32.1,100 CMG,20220208,55,55.183,53.441,53.716,50182 CMV,20220208,14.35,14.35,14.35,14.35,0 CMX,20220208,16.95,17.5,16.6,17.5,881000 CNG,20220208,31.5,31.75,31,31.4,113600 COM,20220208,42.35,42.35,42.35,42.35,100 CRC,20220208,10.6,10.8,10.5,10.5,192300 CRE,20220208,38,38,37.1,37.3,626000 CSM,20220208,18.4,18.8,16.75,18.6,92700 CSV,20220208,38.6,41.3,38.6,41.3,418200 CTD,20220208,95.2,96,90.6,94.5,930500 CTF,20220208,22,22.6,20.5,22.55,508300 CTG,20220208,36.2,37,36.05,36.5,9097100 CTI,20220208,21.15,21.85,21,21.2,429200 CTR,20220208,85.2,87.9,84.8,87.8,850509 CTS,20220208,35.6,36.95,35.1,36.55,626600 CVT,20220208,44.3,44.3,44.3,44.3,300 D2D,20220208,60.8,62.8,60.6,61.5,111600 DAG,20220208,10.9,11.2,10.7,10.8,218200 DAH,20220208,11.2,11.2,11.2,11.2,320700 DAT,20220208,19.5,20.75,19.5,19.95,2000 DBC,20220208,70.4,71.8,70.4,71.5,627200 DBD,20220208,50.7,52,50.7,51.1,30700 DBT,20220208,14,14.3,13.65,14.3,69500 DC4,20220208,25.95,25.95,25.3,25.35,118600 DCL,20220208,38.5,38.95,38.4,38.55,35700 DCM,20220208,28.15,29.25,27.5,28.5,3207900 DGC,20220208,142.8,149.9,141,147.5,553100 DGW,20220208,111,112,106.4,109.5,551500 DHA,20220208,52.7,54.1,52.7,53.2,65900 DHC,20220208,76,77.8,75.5,77,107700 DHG,20220208,102.5,102.5,99.9,101.3,28400 DHM,20220208,11.4,11.5,11.2,11.5,258900 DIG,20220208,63.9,65.9,63.8,63.8,6680600 DLG,20220208,7.1,7.14,6.81,6.91,5509400 DMC,20220208,53.1,54.3,53,53.8,21900 DPG,20220208,54,56.5,54,55,624300 DPM,20220208,42.8,44.6,42,44.2,3137100 DPR,20220208,66.8,69.4,66.8,68.6,122300 DQC,20220208,40,40.3,39.05,39.7,105300 DRC,20220208,29,30.4,29,30.1,695500 DRH,20220208,22.4,22.45,20.85,20.85,1644400 DRL,20220208,66,66,65.5,65.5,2400 DSN,20220208,49,49,48.3,48.5,25600 DTA,20220208,22,22,20.6,21.5,44200 DTL,20220208,48,48,48,48,700 DTT,20220208,16.8,16.8,16.8,16.8,0 DVP,20220208,58.9,59.1,58,59,31400 DXG,20220208,34.6,35.75,34.5,35.3,6349800 DXS,20220208,33.1,34.8,33,34.8,1233600 DXV,20220208,6.47,6.47,6.47,6.47,41300 E1VFVN30,20220208,25.99,26.1,25.8,26.1,1152900 EIB,20220208,35.95,36.4,35.1,35.7,1093600 ELC,20220208,23,23.85,23,23.5,87100 EMC,20220208,19.7,20.95,19.7,20.5,800 EVE,20220208,15.7,15.95,15.5,15.85,20500 EVF,20220208,17,17,16.4,16.55,426800 EVG,20220208,13.3,13.8,13.3,13.55,1200500 FCM,20220208,9.63,10.3,9.63,10.25,423200 FCN,20220208,22.6,23.4,21.6,21.8,5009700 FDC,20220208,16.05,16.1,16.05,16.1,400 FIR,20220208,47.2,48.5,46.8,48,409900 FIT,20220208,13.65,13.7,13.45,13.5,3671100 FLC,20220208,12,12.4,11.6,12,29086400 FMC,20220208,50.9,53.4,50.3,53,167600 FPT,20220208,89.5,91.8,89.5,90.6,845100 FRT,20220208,95,98.6,93.7,94,1232300 FTM,20220208,5.04,5.24,4.79,5.07,881500 FTS,20220208,54,54.2,53,53.9,335100 GAB,20220208,194.7,194.7,194.6,194.6,400 GAS,20220208,114.5,115.5,112.6,114,637800 GDT,20220208,54.9,54.9,53.1,54.3,2500 GEG,20220208,25.2,25.5,24.95,25.2,1084100 GEX,20220208,37.1,37.95,36.55,37.05,8217500 GIL,20220208,68.8,71.9,68,71.8,991500 GMC,20220208,25.5,25.5,25.25,25.25,2500 GMD,20220208,46.45,47.5,46,46.65,1632900 GMH,20220208,19.3,19.3,18.6,19.2,124800 GSP,20220208,13.9,14,13.7,13.75,40200 GTA,20220208,17,17.35,16.8,17.2,3700 GTN,20220208,18.45,18.5,18.25,18.4,198900 GVR,20220208,32.3,33.3,32.1,33,1165800 HAG,20220208,11.8,12.3,11.6,12.2,9469800 HAH,20220208,67.9,69.2,66.6,67.9,757600 HAI,20220208,5.9,6,5.77,5.86,4669300 HAP,20220208,12.75,13.55,12.75,13.55,695600 HAR,20220208,8.9,9.2,8.2,8.69,1471200 HAS,20220208,11.9,11.9,11.55,11.9,300 HAX,20220208,29.1,30.6,29.1,30,585000 HBC,20220208,27.4,27.5,25.5,25.5,17731500 HCD,20220208,12.7,12.7,12.2,12.65,1004600 HCM,20220208,38.2,38.95,38,38.7,1570500 HDB,20220208,31.15,31.8,30.9,31.4,5773600 HDC,20220208,80.1,80.3,74.4,74.4,849800 HDG,20220208,62.8,63.5,62.1,63.2,436600 HHP,20220208,12,12.45,11.95,12.35,117400 HHS,20220208,9.94,9.98,9.81,9.9,1102500 HHV,20220208,23.8,23.8,22.8,23.6,2940800 HID,20220208,9.43,9.43,9.08,9.43,613300 HII,20220208,16.7,17.15,16.5,17,497300 HMC,20220208,23.7,24.6,23.4,24.45,173200 HNG,20220208,9.45,9.57,9.3,9.45,7315500 HOT,20220208,36.1,36.1,36.1,36.1,0 HPG,20220208,43,45.55,43,45.55,26528800 HPX,20220208,33.6,33.8,33.25,33.6,439200 HQC,20220208,7.02,7.4,7.02,7.1,8616900 HRC,20220208,51.3,54.9,51.3,54,700 HSG,20220208,31.6,34.1,31.55,34.1,6904900 HSL,20220208,9.11,9.6,9.11,9.5,203800 HT1,20220208,20.2,21.3,19.9,21.1,1323200 HTI,20220208,18.7,19,18.5,19,16900 HTL,20220208,21.95,22.45,21.8,22.45,7700 HTN,20220208,44.5,45,43.95,44.5,239400 HTV,20220208,14.5,14.5,14.05,14.4,20700 HU1,20220208,12.55,12.55,12.55,12.55,800 HU3,20220208,8.89,8.89,8.77,8.77,1100 HUB,20220208,32,32.5,31.7,32.4,11800 HVH,20220208,10.65,11.05,10.65,11,295100 HVN,20220208,26.1,27.3,25.75,26,9015000 HVX,20220208,7.4,7.8,7.35,7.55,42500 IBC,20220208,20.3,20.3,20,20.3,138200 ICT,20220208,19.75,19.75,19.5,19.65,35500 IDI,20220208,13.5,13.5,13.2,13.5,2351200 IJC,20220208,28.55,28.95,28.3,28.8,1501000 ILB,20220208,32,32.5,32,32.5,8900 IMP,20220208,78,79.9,77.5,78.6,5700 ITA,20220208,14.9,15.8,14.85,15.5,14589500 ITC,20220208,17.3,17.3,16.6,16.9,388500 ITD,20220208,14.55,14.85,14.5,14.8,153600 JVC,20220208,8.45,8.85,8.39,8.46,1638400 KBC,20220208,54.8,57,54.5,56.5,9178400 KDC,20220208,54.3,54.8,53.6,54,2368700 KDH,20220208,50.7,50.8,50.2,50.4,749500 KHG,20220208,17.9,18.3,17.2,18,975700 KHP,20220208,16.1,16.1,16,16.1,281000 KMR,20220208,7.25,7.98,7.25,7.89,239800 KOS,20220208,34,34.5,33.75,34.3,334000 KPF,20220208,15.5,15.6,15.35,15.5,173600 KSB,20220208,39.4,41,39,39.6,1315200 L10,20220208,27.8,27.8,27.8,27.8,0 LAF,20220208,22.8,22.8,22.8,22.8,100 LBM,20220208,88.4,88.4,88.4,88.4,400 LCG,20220208,18.85,19.4,18.35,18.6,3420500 LCM,20220208,5.85,5.85,5.85,5.85,90500 LDG,20220208,16.2,17.25,15.3,15.9,11646400 LEC,20220208,14,14,12.7,12.7,2200 LGC,20220208,42.65,43,42.65,43,300 LGL,20220208,10.55,10.6,10.1,10.3,200200 LHG,20220208,50,51.9,49.95,50.9,365800 LIX,20220208,51.8,51.8,51.4,51.5,6800 LM8,20220208,14.8,14.8,14,14.7,5300 LPB,20220208,24.5,25.4,24.3,24.9,12424600 LSS,20220208,12.6,12.75,12.4,12.6,291600 MBB,20220208,33.6,34.15,33.3,33.8,18663100 MCG,20220208,9.6,9.6,9.21,9.4,169000 MCP,20220208,33.6,33.6,33.6,33.6,0 MDG,20220208,13.65,13.65,13,13.65,3100 MHC,20220208,12.1,12.1,11.8,11.9,363400 MIG,20220208,22.8,22.9,22.55,22.8,100000 MSB,20220208,27.35,28.1,27.25,27.85,19892100 MSH,20220208,77.4,79,77,78.1,84200 MSN,20220208,146.4,147.7,145,145.5,502000 MWG,20220208,133.9,136.8,133.9,136.3,1450000 NAF,20220208,20.55,20.55,20.2,20.2,109600 NAV,20220208,21,21,21,21,2300 NBB,20220208,30.6,30.7,28.95,28.95,2601400 NCT,20220208,87.3,92,85.6,87.7,45400 NHA,20220208,54.6,55.9,54.6,54.6,196800 NHH,20220208,29.7,31.75,29.7,31.75,467400 NHT,20220208,31.2,31.3,30.7,31,10200 NKG,20220208,32.8,35.05,32.6,35.05,6296800 NLG,20220208,50,51.3,49.1,50.8,3446100 NNC,20220208,27.1,27.5,26.8,27.35,30100 NSC,20220208,77.9,78,77,77.8,3900 NT2,20220208,23.35,23.6,22.8,23.6,604700 NTL,20220208,34.4,35,34.3,34.8,216200 NVL,20220208,80,80,79.1,79.2,2143700 NVT,20220208,12.8,13.3,12.8,13.3,22600 OCB,20220208,27.8,29,27.65,28.8,8271800 OGC,20220208,8.78,8.78,8.2,8.46,735700 OPC,20220208,55,56,55,56,9900 ORS,20220208,23.85,24.15,23.4,24,526600 PAC,20220208,37,37,35.75,36.9,16400 PAN,20220208,29.85,31.2,29.8,30.8,1492200 PC1,20220208,34.7,35.45,34.7,35.3,623000 PDN,20220208,100,102.7,96.1,96.1,4000 PDR,20220208,90.8,91.3,88.4,89,2892800 PET,20220208,38,38.8,37.5,38.05,649000 PGC,20220208,23.1,23.4,23.1,23.25,95800 PGD,20220208,31.5,31.65,31.2,31.65,5100 PGI,20220208,28.1,30,28.1,30,8200 PHC,20220208,14,14.1,13.8,13.95,410100 PHR,20220208,80,82.8,79.3,80.2,508500 PIT,20220208,9.2,9.2,8.79,8.79,9900 PJT,20220208,11.55,12,11.55,12,3500 PLP,20220208,13.95,14.3,13.85,14.1,250500 PLX,20220208,58.1,59.3,58.1,58.8,1986900 PMG,20220208,16.3,16.3,16.3,16.3,200 PNC,20220208,9.45,9.45,9.45,9.45,800 PNJ,20220208,106.1,107.1,104,105,781500 POM,20220208,13.3,14.2,13.25,14.2,521800 POW,20220208,17.8,18.15,17.55,17.9,18412600 PPC,20220208,22.5,23,22.5,22.75,420000 PSH,20220208,22,22.15,21.7,21.7,543300 PTB,20220208,102.5,105,102.1,104.2,265100 PTC,20220208,50,52,49.85,51.9,519900 PTL,20220208,13.55,13.55,12.95,13.2,216900 PVD,20220208,31,31.45,30.55,30.7,6413000 PVT,20220208,22,22.45,21.8,22.25,1424500 PXI,20220208,5.93,5.93,5.93,5.93,199300 PXS,20220208,11.2,11.3,10.9,11,326000 QBS,20220208,5.91,6.02,5.8,6.02,1349800 QCG,20220208,12.8,13.2,12.2,12.6,1377200 RAL,20220208,130.1,132.5,130.1,131.3,27600 RDP,20220208,10.8,11.2,10.6,10.9,45100 REE,20220208,68,69.6,67.9,69.4,622100 RIC,20220208,17.05,17.6,17,17.2,4500 ROS,20220208,7.7,8,7.55,7.79,24413900 S4A,20220208,30,30,30,30,1300 SAB,20220208,153.5,154.8,151.9,154.8,123100 SAM,20220208,20,20.05,19.5,19.5,729800 SAV,20220208,26,26.5,24.2,26.35,47200 SBA,20220208,19.45,19.55,19.45,19.45,1300 SBT,20220208,22.75,23.1,22.5,23,2706300 SBV,20220208,16.2,16.2,15.8,16.2,136600 SC5,20220208,25.5,25.5,25,25.5,5200 SCD,20220208,20.1,20.15,20,20.1,3700 SCR,20220208,18.95,19.15,18.2,18.55,6601300 SCS,20220208,163,164.5,163,164.5,11600 SFC,20220208,23,24.95,23,24,3700 SFG,20220208,19,19,18.6,18.7,127600 SFI,20220208,71.7,71.7,71.4,71.4,4000 SGN,20220208,72.5,76.9,72.5,75.5,16800 SGR,20220208,29.8,29.8,28.7,28.7,82000 SGT,20220208,29.45,29.9,28.6,29.8,57500 SHA,20220208,7.72,7.72,7.45,7.63,126800 SHB,20220208,22.9,23.25,22.8,23.2,11047800 SHI,20220208,15.2,15.35,15.1,15.3,375500 SHP,20220208,25.6,25.6,25.2,25.6,27100 SII,20220208,15.95,17.05,15.95,16.95,1600 SJD,20220208,20.25,20.4,20.1,20.25,77800 SJF,20220208,13.3,13.3,12.5,12.55,2737100 SJS,20220208,82.9,82.9,81.8,82,19400 SKG,20220208,19.5,19.5,18.6,18.6,831300 SMA,20220208,9.6,9.7,9.6,9.7,1100 SMB,20220208,41.411,41.802,41.02,41.802,26313 SMC,20220208,35.2,37.75,35.2,37.75,344600 SPM,20220208,20,20,20,20,0 SRC,20220208,19,19.1,18.5,19.05,22800 SRF,20220208,18.1,18.1,18.1,18.1,200 SSB,20220208,39.15,39.25,37.5,38.2,2174600 SSC,20220208,38.7,38.7,38.7,38.7,100 SSI,20220208,45.5,46.1,45,45.65,6658100 ST8,20220208,12.5,12.5,12.45,12.45,700 STB,20220208,35.35,36.2,35.35,35.85,18823800 STG,20220208,29,29.95,28.6,28.6,19900 STK,20220208,53.6,54,52.6,52.6,15700 SVC,20220208,115.2,123.8,115.2,123.8,500 SVD,20220208,9.65,9.68,9.4,9.67,19600 SVI,20220208,71,71,71,71,0 SVT,20220208,17,17,16.6,17,14500 SZC,20220208,76,81,75.9,78.4,1201800 SZL,20220208,61.7,61.7,60.6,61.5,2700 TAC,20220208,66,68.4,66,68.4,500 TBC,20220208,30,31.5,30,31.3,15600 TCB,20220208,52.8,54.3,52.8,53.8,16481000 TCD,20220208,22.35,22.35,21.95,22,678400 TCH,20220208,20.45,20.8,20.1,20.4,4625000 TCL,20220208,40.05,41,40,40,91200 TCM,20220208,67.9,68.8,67,68,525400 TCO,20220208,18.3,19.25,18.2,18.9,87500 TCR,20220208,7.8,7.8,7.3,7.58,20400 TCT,20220208,43.9,43.9,41,42,47400 TDC,20220208,22.75,23.5,22.75,23.1,598400 TDG,20220208,12,12.1,11.75,11.95,253900 TDH,20220208,11,11.75,11,11.75,578100 TDM,20220208,33.5,33.5,33.15,33.45,132000 TDP,20220208,26.5,26.5,24.85,26.1,19400 TDW,20220208,35.6,35.6,35.6,35.6,100 TEG,20220208,14.9,14.9,14.5,14.7,60100 TGG,20220208,18.55,18.6,16.6,16.6,1001700 THG,20220208,80,80.8,79.8,80.8,22800 THI,20220208,28.1,28.1,28.1,28.1,14200 TIP,20220208,54.4,57.4,53.9,56,194500 TIX,20220208,33,34.15,33,34.15,300 TLD,20220208,10.15,10.2,10.05,10.1,168900 TLG,20220208,42.6,42.75,42.3,42.6,212300 TLH,20220208,18,19.05,17.9,19.05,1633200 TMP,20220208,57.5,57.5,56,57.4,5000 TMS,20220208,77.9,77.9,74.5,76.1,44700 TMT,20220208,17.6,18.4,17.6,18.4,6600 TN1,20220208,38.5,39.3,38.5,39.3,10200 TNA,20220208,16.65,17,16.45,16.7,231400 TNC,20220208,38.4,38.4,38.4,38.4,0 TNH,20220208,39.5,42.2,39.45,41.5,307400 TNI,20220208,8.17,8.37,8.01,8.2,632800 TNT,20220208,17.25,17.25,16.4,16.4,107600 TPB,20220208,41.85,42.4,41.3,42,5776900 TPC,20220208,10,10,10,10,0 TRA,20220208,91,91.6,91,91.2,4000 TRC,20220208,49.85,49.85,48.05,48.05,1300 TSC,20220208,16.95,17.2,16.7,17.15,2827000 TTA,20220208,14.9,14.9,14.7,14.8,260700 TTB,20220208,11.5,11.5,10.85,11.1,1237000 TTE,20220208,14.05,14.05,14.05,14.05,0 TTF,20220208,12.9,13.4,12.8,12.95,3596400 TV2,20220208,59.8,60.5,59.5,60.2,52100 TVB,20220208,19.35,19.9,19.1,19.75,434200 TVS,20220208,43.55,43.95,43,43.4,93900 TVT,20220208,29.45,29.9,29.4,29.5,4300 TYA,20220208,19.5,19.5,19.1,19.25,7400 UDC,20220208,12.5,12.5,11.8,12.15,116200 UIC,20220208,59.2,59.2,58.5,58.9,800 VAF,20220208,12.7,12.7,12.7,12.7,0 VCA,20220208,16.35,16.5,15.9,16.3,21700 VCB,20220208,92.4,92.4,90.1,92,1146400 VCF,20220208,245,245,245,245,0 VCG,20220208,42.9,42.95,41.9,42.1,3847300 VCI,20220208,58.2,60.4,57.8,59.5,2560900 VDP,20220208,38.5,38.5,38.4,38.4,2400 VDS,20220208,35.8,35.8,35,35,205300 VFG,20220208,71.5,71.5,71.5,71.5,0 VGC,20220208,49.9,52,49.9,51.8,1070100 VHC,20220208,63.8,67.6,62.7,67.6,2720900 VHM,20220208,82.5,82.5,81,81.2,3101900 VIB,20220208,46.6,48,46.6,48,2461300 VIC,20220208,91.3,92.3,86.7,87.3,8010800 VID,20220208,11.4,11.4,10.8,11.2,50500 VIP,20220208,10.25,10.4,10.1,10.3,352800 VIS,20220208,15.4,15.65,15.4,15.65,1900 VIX,20220208,26.9,27,25.8,26.6,1800800 VJC,20220208,130.7,132.7,130.1,131.5,829100 VMD,20220208,26.45,26.95,26.45,26.45,14800 VND,20220208,70.5,70.5,68.2,70,2728600 VNE,20220208,15.65,15.7,15.45,15.65,323700 VNG,20220208,14.75,15,14.5,14.5,491800 VNL,20220208,25.8,25.8,25.1,25.75,36500 VNM,20220208,83.4,83.5,82,82,2708900 VNS,20220208,11.15,11.75,11.15,11.7,900 VOS,20220208,16.6,16.65,16,16.65,843700 VPB,20220208,36.15,37.9,36.1,37.3,22298900 VPD,20220208,17,17.4,17,17.3,19000 VPG,20220208,57.9,57.9,56.3,57.1,410500 VPH,20220208,14,14.8,14,14.25,804600 VPI,20220208,60.5,61.1,59.6,60.8,1548100 VPS,20220208,14.2,14.85,14.2,14.8,1100 VRC,20220208,29.9,30.8,27.6,30.8,186600 VRE,20220208,35.5,35.95,35,35.5,5480400 VSC,20220208,39.8,41.5,39.7,41.5,203600 VSH,20220208,28.9,28.9,28.5,28.8,15100 VSI,20220208,23.3,23.3,23,23,200 VTB,20220208,12.2,12.2,12.2,12.2,4800 VTO,20220208,12.2,12.35,12.15,12.3,264700 YBM,20220208,9.82,10.3,9.3,9.9,12900 YEG,20220208,19.9,20.5,19.4,19.4,321500 AAA,20220207,17,17.4,16.7,17.35,4002100 AAM,20220207,12.4,12.5,12.4,12.45,3700 AAT,20220207,12.5,13.05,12.45,12.85,328400 ABS,20220207,22.5,23.5,22,23.2,788700 ABT,20220207,37.2,37.2,37.2,37.2,100 ACB,20220207,35,35.15,34.65,34.7,4548000 ACC,20220207,20.6,21,20.4,20.9,74800 ACL,20220207,17.3,17.3,16,16.8,30400 ADG,20220207,52,52.7,51.4,51.5,181300 ADS,20220207,29.1,29.6,28.6,28.8,384600 AGG,20220207,45.15,45.2,41.95,44.7,377200 AGM,20220207,38.5,41.15,38.2,41.15,314900 AGR,20220207,20.1,20.25,19.7,20.2,675000 AMD,20220207,5.59,5.77,5.5,5.77,1973500 ANV,20220207,27.6,28.55,27.6,28.5,123800 APC,20220207,24.9,25.5,24.1,25.25,23000 APG,20220207,17.9,18,17.55,18,608300 APH,20220207,25.249,25.969,24.969,25.849,5258084 ASG,20220207,28.35,29.2,28.35,29.1,32500 ASM,20220207,15.2,15.85,15.2,15.65,1520200 ASP,20220207,11.5,12.05,11.5,12.05,109200 AST,20220207,54.3,56.6,54,56.6,102900 BAF,20220207,54.1,55,54.1,55,909900 BBC,20220207,61,62.6,58.2,62.5,700 BCE,20220207,14.4,14.95,14.2,14.95,209600 BCG,20220207,22.5,22.85,22,22.6,1610200 BCM,20220207,79.8,80,77.5,79.7,436000 BFC,20220207,28,28.5,27.85,28.4,167200 BHN,20220207,61.55,61.55,58.184,58.665,7383 BIC,20220207,30.4,30.45,29.5,29.5,36800 BID,20220207,48.4,48.6,47.2,47.4,3477200 BKG,20220207,10.35,10.8,10.35,10.6,357900 BMC,20220207,19.8,20.7,19.6,20.05,78200 BMI,20220207,35.95,37,35.55,36.8,309100 BMP,20220207,62.1,62.6,61.5,62.4,260500 BRC,20220207,15.4,16,15.4,16,500 BSI,20220207,40.7,41.5,39.1,39.5,898000 BTP,20220207,18.45,18.8,17.5,18.7,3700 BTT,20220207,47,47,47,47,0 BVH,20220207,55.5,56,54.8,55.5,882500 BWE,20220207,44.6,44.6,42.85,44,500800 C32,20220207,28.6,29.15,28.5,29,130700 C47,20220207,21.35,22.15,21,21.35,63000 CAV,20220207,59.8,59.8,59.8,59.8,0 CCI,20220207,26.397,26.821,26.397,26.821,8380 CCL,20220207,14.05,14.65,14,14.65,197000 CDC,20220207,16,16.5,15.8,16.5,2600 CEE,20220207,17.6,17.6,15.75,16.5,4000 CHP,20220207,22,22,22,22,300 CIG,20220207,8.6,9.2,8.6,9.2,61400 CII,20220207,28.4,29.95,28.05,29.3,7338500 CKG,20220207,30,30,29.2,29.45,419100 CLC,20220207,37.6,37.8,36.5,37.35,11300 CLL,20220207,32,33.2,32,32.4,5300 CLW,20220207,30,30,30,30,0 CMG,20220207,52.983,53.35,50.783,53.35,89236 CMV,20220207,14.35,14.35,14.35,14.35,100 CMX,20220207,15.8,16.4,15.6,16.4,550200 CNG,20220207,30.5,31.55,30,31.35,99900 COM,20220207,43.3,43.3,43.3,43.3,100 CRC,20220207,10.3,10.6,10.3,10.6,121500 CRE,20220207,36.9,37.1,36.7,37,328700 CSM,20220207,17.45,18,17.45,18,8800 CSV,20220207,37.95,38.7,37.3,38.6,243300 CTD,20220207,100.1,101,95.5,95.6,683300 CTF,20220207,20.7,21.95,20.55,21.95,422500 CTG,20220207,37.4,37.4,36.3,36.3,14883200 CTI,20220207,20.2,21.6,20.2,21.6,626600 CTR,20220207,84.5,85.7,84.5,85.3,257514 CTS,20220207,35.8,36.6,35.55,35.6,561400 CVT,20220207,43.5,45.8,42.1,42.2,4100 D2D,20220207,61.5,61.5,60.7,60.8,98700 DAG,20220207,10.55,11,10.55,10.85,171400 DAH,20220207,10.5,10.5,10.5,10.5,160900 DAT,20220207,20.95,20.95,20.95,20.95,100 DBC,20220207,72.1,72.2,70.1,70.3,960300 DBD,20220207,51,51,50.1,50.7,6000 DBT,20220207,13.85,14.4,13.85,14,45100 DC4,20220207,26.2,26.9,24.1,25.9,126900 DCL,20220207,40.1,40.1,38.1,38.4,62200 DCM,20220207,27.7,28.4,27.4,28,2593500 DGC,20220207,141,143,138,143,446700 DGW,20220207,108,112,105,111.1,534900 DHA,20220207,51.9,52.7,51.8,52.6,69200 DHC,20220207,78,78.2,75.5,75.7,236800 DHG,20220207,103,104,100,102.9,16500 DHM,20220207,11.2,11.4,10.95,11.4,400500 DIG,20220207,74.5,77,68.5,68.5,5271400 DLG,20220207,6.98,7.12,6.75,7.12,3861800 DMC,20220207,53.2,53.2,53,53.2,27700 DPG,20220207,58.5,58.5,54,54,1165800 DPM,20220207,40.65,42.8,40.65,42.65,2031500 DPR,20220207,66.3,66.5,65.5,66.5,180400 DQC,20220207,41,41,40,40.2,137300 DRC,20220207,28.8,29.4,28.5,29.3,381800 DRH,20220207,23.6,23.6,21.95,22.4,1086000 DRL,20220207,66,66,66,66,2900 DSN,20220207,49,49,48.1,48.2,55100 DTA,20220207,22.8,22.8,21,22,20800 DTL,20220207,48,48,47.5,47.5,1100 DTT,20220207,16.8,16.8,16.8,16.8,0 DVP,20220207,60.3,60.3,56.1,58,31600 DXG,20220207,34.3,35.65,34.1,34.6,5534700 DXS,20220207,32.6,33.4,32.45,33.1,519300 DXV,20220207,6.05,6.05,6.03,6.05,21800 E1VFVN30,20220207,25.78,26.08,25.78,25.91,1322600 EIB,20220207,37.7,37.7,35,35.95,846700 ELC,20220207,22.5,23.25,22.5,23,106200 EMC,20220207,19.85,20.95,19.8,19.8,400 EVE,20220207,16.1,16.1,15.45,15.85,26100 EVF,20220207,16.05,16.7,15.9,16.5,700200 EVG,20220207,13.2,13.5,13,13.35,488200 FCM,20220207,9.4,9.8,9.4,9.63,168500 FCN,20220207,22.4,23.5,22.15,23.2,2269500 FDC,20220207,16.05,16.05,16.05,16.05,500 FIR,20220207,46.2,47.2,46,46.8,369200 FIT,20220207,13.25,13.65,13.2,13.55,2260200 FLC,20220207,11.45,11.85,11.25,11.85,25436100 FMC,20220207,50.4,50.9,49.5,50.9,32300 FPT,20220207,90,90.1,89,89.5,518400 FRT,20220207,93.8,93.8,93,93.8,1768500 FTM,20220207,4.43,5.09,4.43,5.04,3678300 FTS,20220207,50,53,50,53,288600 GAB,20220207,194.9,194.9,194.8,194.8,300 GAS,20220207,113.8,116,112.1,114.7,926300 GDT,20220207,54.4,55.8,53,54.9,2300 GEG,20220207,24,25.3,23.8,25.2,2148500 GEX,20220207,36.3,37.85,36.1,37.05,10315500 GIL,20220207,69,69,66,68.6,287700 GMC,20220207,25.5,26.7,25.5,26.7,8000 GMD,20220207,43.85,46,43.85,46,1355200 GMH,20220207,19.1,19.6,18.7,19.2,85900 GSP,20220207,13.55,14.15,13.55,13.9,58700 GTA,20220207,17.8,17.8,16.7,17.35,2400 GTN,20220207,18.5,18.6,18.3,18.45,219900 GVR,20220207,32,32.2,31.7,32.2,865400 HAG,20220207,12.55,12.55,11.8,11.8,14258300 HAH,20220207,64.9,67.4,64,67.4,1018000 HAI,20220207,5.52,5.72,5.46,5.72,2738800 HAP,20220207,12.5,12.8,12.2,12.7,178000 HAR,20220207,8.7,8.77,8.59,8.77,788700 HAS,20220207,11.6,11.9,11.2,11.9,1300 HAX,20220207,30.35,30.35,29,29.2,952800 HBC,20220207,27.8,28.35,26.1,27.4,6786500 HCD,20220207,12.75,12.75,12,12.55,694500 HCM,20220207,38,39.2,37.6,38.5,2288000 HDB,20220207,31.4,31.9,31.1,31.1,5636100 HDC,20220207,81,82.5,79.5,80,334700 HDG,20220207,61.9,63,61.1,62.8,777100 HHP,20220207,12.1,12.1,11.85,12.1,143500 HHS,20220207,9.5,9.97,9.5,9.95,1080400 HHV,20220207,23.1,23.6,22.9,23.5,3818100 HID,20220207,8.7,8.82,8.65,8.82,206100 HII,20220207,16.45,16.8,16.15,16.5,453200 HMC,20220207,23.3,23.75,23.05,23.5,57600 HNG,20220207,9.25,9.51,9.2,9.41,6381600 HOT,20220207,36.1,36.1,36.1,36.1,0 HPG,20220207,42.8,43.7,41.8,43.05,16609600 HPX,20220207,32.6,33.65,32.6,33.6,711100 HQC,20220207,7.1,7.41,7.1,7.39,9260900 HRC,20220207,54,55,54,55,1200 HSG,20220207,31,32.1,30.4,31.9,3714600 HSL,20220207,9.35,9.53,9.1,9.48,148500 HT1,20220207,19.35,20.2,19.2,20.2,995400 HTI,20220207,17.95,18.6,17.95,18.6,21400 HTL,20220207,21.95,21.95,21.5,21.95,2200 HTN,20220207,45.6,45.6,44.5,45,198600 HTV,20220207,13.95,14.4,13.95,14.4,2000 HU1,20220207,12.55,12.55,12.55,12.55,100 HU3,20220207,8.5,8.7,8.3,8.41,9300 HUB,20220207,33,33,31.65,32.5,1800 HVH,20220207,10.15,10.95,10.15,10.9,308100 HVN,20220207,25.7,26,25.3,26,11637900 HVX,20220207,6.87,7.35,6.87,7.35,39800 IBC,20220207,20.2,20.4,20.1,20.3,43600 ICT,20220207,20,20,19.45,19.75,14400 IDI,20220207,12.25,12.65,12.25,12.65,332000 IJC,20220207,28.1,28.8,27.8,28.5,1310000 ILB,20220207,32.9,32.9,31.9,32.5,9700 IMP,20220207,78,79.8,77,79.8,8400 ITA,20220207,14.35,14.8,14,14.8,4906900 ITC,20220207,16.15,17,16.15,17,468800 ITD,20220207,14.302,14.391,13.408,13.9,95537 JVC,20220207,8.3,8.37,8,8.37,1074600 KBC,20220207,54.3,55.5,54.1,54.7,8698700 KDC,20220207,54,54.5,53.5,54.1,2090800 KDH,20220207,50.8,51,50.3,50.6,641400 KHG,20220207,17.15,17.95,17,17.6,1145400 KHP,20220207,14.9,15.05,14.8,15.05,160500 KMR,20220207,7.3,7.78,7.3,7.78,270000 KOS,20220207,33.7,34,33.7,34,412400 KPF,20220207,15.2,15.65,15.15,15.45,237700 KSB,20220207,39.5,40,39.3,39.45,1127500 L10,20220207,27.8,27.8,27.8,27.8,0 LAF,20220207,25.55,25.55,22.8,22.8,7300 LBM,20220207,96,96.3,83.9,95,2800 LCG,20220207,18,19,18,18.85,2464500 LCM,20220207,5.4,5.47,5.4,5.47,34400 LDG,20220207,15.75,16.15,15.5,16.15,1800800 LEC,20220207,13.05,13.15,13.05,13.15,1200 LGC,20220207,41.85,45.85,41.85,45.85,200 LGL,20220207,10.4,10.85,10.4,10.6,188100 LHG,20220207,50.1,50.8,49.55,49.8,288700 LIX,20220207,50.5,52,50.5,51.6,8800 LM8,20220207,14.8,15,14.15,14.8,9700 LPB,20220207,25.5,25.5,24.75,24.85,12113900 LSS,20220207,11.7,12.35,11.7,12.35,290700 MBB,20220207,34.3,34.5,33.55,33.8,16801200 MCG,20220207,9.3,9.8,9.3,9.6,141100 MCP,20220207,29.4,33.6,29.4,33.6,200 MDG,20220207,14.6,14.6,12.8,12.8,6800 MHC,20220207,11.1,11.95,11,11.9,1006300 MIG,20220207,22.85,22.9,22.55,22.8,156500 MSB,20220207,27.5,27.5,27.15,27.35,4829300 MSH,20220207,79.6,79.6,74.4,77,39000 MSN,20220207,145,148.5,143,147.9,611900 MWG,20220207,133,135.7,133,133.9,932400 NAF,20220207,20.3,20.3,19.5,20.1,112400 NAV,20220207,21.9,21.9,21.9,21.9,100 NBB,20220207,31,32.35,30.8,31.1,1315200 NCT,20220207,83.7,87,83.7,86.3,20600 NHA,20220207,63.8,63.8,58.7,58.7,200000 NHH,20220207,29.5,30.3,29.2,29.7,391700 NHT,20220207,30.3,32.8,30.3,31.35,11700 NKG,20220207,31.95,33.25,31.65,32.8,3248100 NLG,20220207,50.5,50.6,49.8,50,2369800 NNC,20220207,27.5,27.5,27,27.1,9600 NSC,20220207,77.9,77.9,77,77.9,27700 NT2,20220207,22.7,23.5,22.55,23.4,473400 NTL,20220207,34.2,34.5,33.85,34.4,344300 NVL,20220207,79.5,82,79.5,80,1993900 NVT,20220207,11.85,12.8,11.85,12.8,13400 OCB,20220207,28,28,27.5,27.75,3201000 OGC,20220207,8.52,8.54,8.4,8.54,1076400 OPC,20220207,55.9,56,54.5,56,1500 ORS,20220207,23.9,24.05,23.6,23.9,396600 PAC,20220207,36,36.95,36,36.95,500 PAN,20220207,29.9,30.2,29.6,29.85,1435900 PC1,20220207,34.2,35.3,34.2,35,514800 PDN,20220207,96,96,96,96,0 PDR,20220207,91.2,92,90.4,91,2948400 PET,20220207,37,37.55,36,37.5,522800 PGC,20220207,21.95,22.8,21.95,22.65,80700 PGD,20220207,29.7,31.65,29.6,31.65,22700 PGI,20220207,29.5,29.85,28.7,29,4900 PHC,20220207,13.85,13.85,13.4,13.85,469700 PHR,20220207,78.9,82.5,78,80.2,414500 PIT,20220207,8.2,8.7,8.2,8.65,18100 PJT,20220207,11.4,11.6,11.4,11.55,2100 PLP,20220207,14,14.5,13.75,13.95,385200 PLX,20220207,57.2,60,56.7,58.7,3957700 PMG,20220207,16.2,16.2,16.1,16.2,700 PNC,20220207,9.45,9.45,9.45,9.45,1100 PNJ,20220207,103.6,108,103.6,107.3,1212900 POM,20220207,13.05,13.5,13.05,13.3,94700 POW,20220207,17,17.95,16.9,17.85,21663200 PPC,20220207,23,23,22.45,22.45,221600 PSH,20220207,22.15,22.15,21.5,22,435800 PTB,20220207,107.6,108.9,103.5,104.1,291700 PTC,20220207,45.65,48.65,45.6,48.65,379600 PTL,20220207,13.5,13.6,13.3,13.5,325500 PVD,20220207,31.5,32.3,31.2,31.2,6349300 PVT,20220207,22,22.2,21.7,21.9,1551900 PXI,20220207,5.55,5.55,5.55,5.55,132200 PXS,20220207,10.3,10.8,10.3,10.8,515200 QBS,20220207,5.63,5.63,5.58,5.63,525700 QCG,20220207,12.45,12.85,12,12.85,633100 RAL,20220207,128.3,133,128,130,23800 RDP,20220207,10.5,11,10.45,10.6,79500 REE,20220207,69.8,69.8,68.3,68.6,245100 RIC,20220207,17.2,17.2,16.5,17.05,6100 ROS,20220207,7.3,7.58,7.22,7.58,12520800 S4A,20220207,29.9,29.9,29.9,29.9,600 SAB,20220207,149.5,155,149.5,152.1,75700 SAM,20220207,20,20.2,19.5,20,586800 SAV,20220207,26.7,26.7,25.8,25.95,21400 SBA,20220207,19.45,19.45,19.4,19.45,400 SBT,20220207,22.35,22.8,22,22.6,1892700 SBV,20220207,16.25,16.3,15.95,16.2,79700 SC5,20220207,22.4,24,22.4,24,300 SCD,20220207,19.65,21,19.65,20.1,4800 SCR,20220207,18,19,18,19,4653900 SCS,20220207,160,165,160,163,10200 SFC,20220207,24.05,24.05,24.05,24.05,0 SFG,20220207,16.85,18,16.85,17.95,7600 SFI,20220207,70.6,71.4,70.6,71.4,2800 SGN,20220207,71.8,72.5,71.4,72.5,19200 SGR,20220207,29.85,29.9,29,29.8,43300 SGT,20220207,27,29.5,27,29.2,54200 SHA,20220207,7.36,7.8,7.34,7.67,136800 SHB,20220207,22.8,23.2,22.5,23.1,12971600 SHI,20220207,15.75,15.75,15.15,15.15,350500 SHP,20220207,25.4,26.85,25.4,25.5,3600 SII,20220207,15.7,16.65,15.55,16,8700 SJD,20220207,19.9,20.25,19.9,20.2,81800 SJF,20220207,12.45,12.45,12.45,12.45,455900 SJS,20220207,82,84,81.9,82.9,15500 SKG,20220207,18.6,18.6,18,18.6,905400 SMA,20220207,9.42,10.1,9.41,10.1,600 SMB,20220207,41.509,41.997,41.118,41.802,22730 SMC,20220207,34.6,35.8,34,35.3,77300 SPM,20220207,20.25,20.25,20,20,500 SRC,20220207,18.65,19,18.65,18.75,11600 SRF,20220207,18.6,18.6,18.6,18.6,100 SSB,20220207,39.25,39.35,38.7,39.3,1491800 SSC,20220207,36.5,36.5,36.5,36.5,100 SSI,20220207,46,46.9,45.3,45.85,9690500 ST8,20220207,12.5,12.5,12.5,12.5,1500 STB,20220207,36,36.3,35.45,35.6,18652400 STG,20220207,29.5,30,28.7,29.45,7400 STK,20220207,55.8,55.8,53.2,53.5,4300 SVC,20220207,123.8,123.8,123.8,123.8,0 SVD,20220207,9.59,9.94,9.4,9.65,48100 SVI,20220207,71,71,71,71,0 SVT,20220207,16.6,17,16.6,17,14000 SZC,20220207,77.6,78.9,76.1,77,625400 SZL,20220207,62.9,62.9,61,61.4,5100 TAC,20220207,66.1,69.7,66.1,69.7,600 TBC,20220207,31.3,31.3,31.3,31.3,100 TCB,20220207,53.7,53.8,52.8,52.8,9809900 TCD,20220207,22.2,22.6,22,22.35,520800 TCH,20220207,20.1,20.85,20.05,20.45,3212800 TCL,20220207,39.6,40.3,39.6,40,67800 TCM,20220207,66.8,68,65.3,67.8,598600 TCO,20220207,18,18.4,17.2,18.3,71100 TCR,20220207,7.85,7.85,7.5,7.6,8300 TCT,20220207,41.8,41.8,41.8,41.8,109500 TDC,20220207,22.6,23.6,22.4,22.9,572800 TDG,20220207,12.1,12.1,11.5,12,222500 TDH,20220207,10.6,11,10.6,11,322800 TDM,20220207,33.1,33.35,32.6,33.2,94400 TDP,20220207,26.6,26.7,26.6,26.7,22300 TDW,20220207,35.6,35.6,35.6,35.6,100 TEG,20220207,14.5,14.95,14.5,14.9,103200 TGG,20220207,17.5,17.8,17,17.8,1076700 THG,20220207,77.5,80,77.3,79.8,29300 THI,20220207,27,28,27,28,6200 TIP,20220207,53,55,52,54.6,226600 TIX,20220207,33.2,33.5,33,33,14200 TLD,20220207,9.73,10.3,9.73,10.15,212800 TLG,20220207,42.55,42.9,41.9,42.6,72000 TLH,20220207,17,17.85,16.7,17.85,1279700 TMP,20220207,57.2,57.4,56.7,57,28000 TMS,20220207,78,78,74.5,76.1,43800 TMT,20220207,17.75,18,17.15,18,21200 TN1,20220207,38.2,38.6,38.1,38.5,11300 TNA,20220207,16.15,17,15.9,16.75,288000 TNC,20220207,38.4,38.4,38.4,38.4,0 TNH,20220207,39.65,40,39.4,39.45,277200 TNI,20220207,7.74,8.01,7.53,8.01,520300 TNT,20220207,16.3,16.3,16.25,16.3,26900 TPB,20220207,42.3,42.6,41.3,41.7,5806800 TPC,20220207,9.85,10.5,9.85,10,2900 TRA,20220207,87.3,91.3,87.3,91.2,9300 TRC,20220207,50.8,50.8,49.8,50.5,1000 TSC,20220207,16.7,17,16.4,16.8,2521900 TTA,20220207,14.35,15,14.35,14.8,328500 TTB,20220207,10,11.4,10,11.4,1825200 TTE,20220207,14.05,14.05,14.05,14.05,2000 TTF,20220207,12.4,12.8,12.1,12.8,2660300 TV2,20220207,60.9,61,58.8,59.8,214100 TVB,20220207,19,19.4,18.8,19.2,398500 TVS,20220207,44.5,44.5,43.55,43.55,144000 TVT,20220207,30.9,30.9,29.3,29.65,3900 TYA,20220207,19,19.2,19,19.2,7200 UDC,20220207,12.4,12.4,11.7,12.35,96000 UIC,20220207,60.9,60.9,56.7,59.8,600 VAF,20220207,12.7,12.7,12.7,12.7,100 VCA,20220207,15.85,16.3,15.5,16.3,6500 VCB,20220207,90.6,92.9,89.5,92.4,1620800 VCF,20220207,245,245,245,245,0 VCG,20220207,42.8,43.4,42.3,42.9,2314700 VCI,20220207,56.9,59.9,56.8,58.6,2641100 VDP,20220207,38.4,38.5,38.4,38.5,600 VDS,20220207,35,35.9,35,35.4,171800 VFG,20220207,71.5,71.5,71.5,71.5,0 VGC,20220207,50.3,50.3,48.6,49.9,279900 VHC,20220207,62,63.8,61.2,63.2,275200 VHM,20220207,81.6,83,81.2,82.2,4868100 VIB,20220207,47.9,48.5,47.35,47.35,1529200 VIC,20220207,96.4,97.5,91.2,91.2,7413400 VID,20220207,11.6,11.6,10.8,11.2,31300 VIP,20220207,9.9,10.5,9.83,10.2,475700 VIS,20220207,14.55,15.4,14.55,15.4,3000 VIX,20220207,26.5,27.25,26.1,27.1,2248000 VJC,20220207,122.8,130.4,122.8,130.4,1056700 VMD,20220207,26,26.5,26,26.45,12900 VND,20220207,69.8,71.8,69.2,70.4,4058400 VNE,20220207,15.5,15.75,15.4,15.6,215500 VNG,20220207,13.6,14.1,13.6,14.1,197700 VNL,20220207,24.8,25.45,24.1,25.45,19000 VNM,20220207,83.2,84,82.9,83.5,1324200 VNS,20220207,11.1,11.2,11.1,11.15,3500 VOS,20220207,15.5,15.6,15.05,15.6,326700 VPB,20220207,37,37.2,36.3,36.3,11233200 VPD,20220207,17.45,17.45,17.1,17.45,17700 VPG,20220207,57.9,58.6,57.6,57.9,705200 VPH,20220207,13,13.85,13,13.85,211600 VPI,20220207,59.2,61.6,59.1,60.3,1550200 VPS,20220207,15,15,14.8,15,1300 VRC,20220207,27.2,29.1,27.2,29.1,93600 VRE,20220207,35.8,36.85,35.1,35.5,12205700 VSC,20220207,40.4,40.4,38,39.7,242600 VSH,20220207,29,29,28.4,28.45,29000 VSI,20220207,23.3,23.3,23.3,23.3,200 VTB,20220207,12,12.2,12,12.2,600 VTO,20220207,11.9,12.35,11.8,12.15,420000 YBM,20220207,9.76,10.15,9.75,10,27600 YEG,20220207,19.05,20.2,19.05,19.9,211100 AAA,20220128,16.8,16.8,16.4,16.5,3178100 AAM,20220128,12.4,12.95,12.25,12.4,2200 AAT,20220128,12.2,12.4,11.85,12.4,508100 ABS,20220128,21.9,22,21,22,855700 ABT,20220128,34.6,34.8,34.6,34.8,2700 ACB,20220128,34.9,35,34.4,34.55,10258100 ACC,20220128,20.1,20.4,19.7,20.4,70400 ACL,20220128,16.6,16.6,16,16.35,19700 ADG,20220128,51.2,52,51.1,52,129800 ADS,20220128,28.4,29,27,29,625700 AGG,20220128,43.8,45.6,43.75,44.7,413900 AGM,20220128,38,38.8,37,38.5,97100 AGR,20220128,19.4,19.4,18.85,19.1,760600 AMD,20220128,5.21,5.5,4.99,5.4,3667600 ANV,20220128,27.9,27.9,27,27.2,120300 APC,20220128,24.6,24.6,24,24.4,19100 APG,20220128,17.2,17.5,17.1,17.4,516000 APH,20220128,24.809,25.089,24.328,24.969,6345313 ASG,20220128,28.1,28.3,27.8,28.3,38400 ASM,20220128,14.8,14.9,14.55,14.85,575300 ASP,20220128,11.2,11.45,11,11.3,76200 AST,20220128,52.2,53.2,52.2,52.9,24200 BAF,20220128,53.4,53.8,51,53.8,888400 BBC,20220128,61,61,61,61,100 BCE,20220128,14.1,14.2,13.1,14,268300 BCG,20220128,21.15,21.8,21,21.7,1150900 BCM,20220128,76.5,79.4,75.5,79.2,569700 BFC,20220128,27.7,27.8,27.05,27.05,74200 BHN,20220128,57.703,58.665,56.741,57.703,8630 BIC,20220128,27.8,30.5,27.8,30.4,67600 BID,20220128,47.6,49,47.3,47.95,2956900 BKG,20220128,10.25,10.35,10.05,10.2,315800 BMC,20220128,19.7,19.9,19.3,19.55,57200 BMI,20220128,35,35.7,34.75,35.5,438500 BMP,20220128,59.7,61.7,59.7,61.5,300400 BRC,20220128,15.4,15.4,15.4,15.4,0 BSI,20220128,39,39,38,39,1822100 BTP,20220128,18,18.5,17.2,18.45,1900 BTT,20220128,47,47,47,47,0 BVH,20220128,53.9,54.7,53.8,54.4,528100 BWE,20220128,44.25,44.35,43.65,44.2,98200 C32,20220128,28,28.5,27,28.1,129800 C47,20220128,21,21.45,20.35,21.3,150600 CAV,20220128,59.8,59.8,59.8,59.8,0 CCI,20220128,25.077,25.077,25.077,25.077,0 CCL,20220128,14.2,14.5,13.25,13.7,500400 CDC,20220128,16.4,16.4,16.4,16.4,200 CEE,20220128,16.45,16.9,16,16.9,3100 CHP,20220128,22,22,22,22,12700 CIG,20220128,7.79,8.89,7.79,8.6,24000 CII,20220128,26.95,28.8,25.65,28,12220000 CKG,20220128,28.8,29.4,28.3,29.15,800800 CLC,20220128,36.2,37,36.2,37,15700 CLL,20220128,32,32,31.5,32,2300 CLW,20220128,30,30,30,30,0 CMG,20220128,47.483,50.233,47.391,49.866,33055 CMV,20220128,14.35,14.35,14.35,14.35,0 CMX,20220128,15.05,15.7,15.05,15.35,457600 CNG,20220128,30.6,30.6,29,29.6,82500 COM,20220128,40.5,40.5,40.5,40.5,0 CRC,20220128,10.35,10.45,10.25,10.3,66400 CRE,20220128,36.4,36.6,35.95,36.25,503100 CSM,20220128,17,17.55,17,17.45,47300 CSV,20220128,36.8,37.4,36.5,36.8,112600 CTD,20220128,102.6,103,95.6,99,2128800 CTF,20220128,20.5,20.7,20.4,20.55,459100 CTG,20220128,36.8,37.4,36.7,36.9,8727700 CTI,20220128,19.8,20.4,18.75,20.2,779800 CTR,20220128,82.5,86.9,82.5,84.5,341482 CTS,20220128,35.05,35.9,33.6,34.9,823400 CVT,20220128,43.6,43.6,43.6,43.6,0 D2D,20220128,59.6,61,58.9,60.8,128400 DAG,20220128,10.5,10.65,10.3,10.5,99000 DAH,20220128,9.62,9.95,9.6,9.84,322000 DAT,20220128,18.1,20.6,18.1,19.7,500 DBC,20220128,72,72.4,71,71.5,1023400 DBD,20220128,49.5,50.8,49.5,50,256100 DBT,20220128,13.5,13.7,13.4,13.7,10000 DC4,20220128,25.95,26.8,25.3,25.8,93000 DCL,20220128,37.5,40.2,36.8,40.2,52200 DCM,20220128,27.2,27.35,26.6,27,1501700 DGC,20220128,132.1,139,132,138,319000 DGW,20220128,102.4,105,100,105,599200 DHA,20220128,51,52.4,50.9,51.9,18400 DHC,20220128,76,78.1,76,78,86400 DHG,20220128,99.5,103,99.5,102.9,15000 DHM,20220128,11,11.4,10.8,10.9,623700 DIG,20220128,73.6,77.1,73.6,73.6,9074500 DLG,20220128,6.2,6.77,6.15,6.66,3512100 DMC,20220128,52.9,53.4,52.1,53.4,11700 DPG,20220128,57,58,53.9,58,1903200 DPM,20220128,41.2,41.9,40.15,40.2,1491000 DPR,20220128,66.5,66.5,64.9,65,195900 DQC,20220128,37.5,40.1,37.5,40,690600 DRC,20220128,28.1,28.4,28,28.1,254100 DRH,20220128,21,22.45,21,22.2,2208100 DRL,20220128,68.5,68.5,68.5,68.5,300 DSN,20220128,47.5,47.5,47,47.5,17200 DTA,20220128,21,22,20.8,22,104300 DTL,20220128,48,48,48,48,0 DTT,20220128,16.8,16.8,16.8,16.8,0 DVP,20220128,56.3,56.8,56.3,56.8,18100 DXG,20220128,34.25,35.1,33.65,33.85,6962700 DXS,20220128,32.9,33.75,32.85,33,164300 DXV,20220128,6.16,6.3,5.63,5.66,113500 E1VFVN30,20220128,25.72,25.75,25.59,25.74,1470700 EIB,20220128,35.5,37.75,34.1,37.45,2943400 ELC,20220128,21.75,23.25,21.75,22.5,155700 EMC,20220128,20.85,20.85,18.15,19.8,600 EVE,20220128,14.95,15.6,14.95,15.45,56600 EVF,20220128,15.6,15.7,15.2,15.65,491000 EVG,20220128,12.5,13.3,12.5,13.15,487800 FCM,20220128,9.13,9.5,8.49,9.28,332500 FCN,20220128,19.85,22,19.85,22,6940200 FDC,20220128,16.5,16.5,16.5,16.5,0 FIR,20220128,45.2,46.2,44.9,45.7,390700 FIT,20220128,12.85,13.1,12.75,13,2187200 FLC,20220128,10.5,11.1,10.05,11.1,23105600 FMC,20220128,49.55,50.3,49,50.3,72200 FPT,20220128,86,89.5,85.9,89.5,1552300 FRT,20220128,83.2,88.1,83.2,87.7,1194100 FTM,20220128,4.76,4.76,4.76,4.76,380300 FTS,20220128,48.95,49.9,48.9,49.6,281600 GAB,20220128,195.2,195.2,195,195,600 GAS,20220128,111.9,113,106.5,109,1656400 GDT,20220128,52.3,55.9,51.5,54.3,28900 GEG,20220128,23.8,24.1,23.1,23.65,746400 GEX,20220128,35.55,35.8,33.6,35.4,8562600 GIL,20220128,68.3,68.3,66.6,68,283300 GMC,20220128,26.35,26.35,26.35,26.35,0 GMD,20220128,42.5,43.25,42.05,43,1276600 GMH,20220128,18.4,19,18,19,141000 GSP,20220128,13.4,13.4,13.1,13.35,104700 GTA,20220128,16.8,17.4,16.5,17.4,5600 GTN,20220128,17.9,18,17.8,18,162400 GVR,20220128,30.7,31.2,30.55,31.2,953700 HAG,20220128,11.8,12.25,11.8,11.8,38886900 HAH,20220128,59.6,63,59.6,63,706600 HAI,20220128,5.09,5.38,4.97,5.35,3400900 HAP,20220128,12.3,12.3,11.9,12.15,157800 HAR,20220128,7.2,8.24,7.2,8.2,1650000 HAS,20220128,11.8,11.8,11.6,11.6,400 HAX,20220128,28,28.9,27.8,28.4,251900 HBC,20220128,29.5,29.9,27.4,27.4,14728200 HCD,20220128,11.4,12.3,11.15,12.3,713300 HCM,20220128,36.4,37.8,36.15,37.15,1626000 HDB,20220128,30.9,31.3,30.75,30.9,4433000 HDC,20220128,78.7,80,76.7,79,382200 HDG,20220128,60.1,62.5,60.1,61,601300 HHP,20220128,11.8,11.8,11.35,11.7,100800 HHS,20220128,9.15,9.5,9,9.5,1433000 HHV,20220128,23,23.2,21.6,22.6,7255900 HID,20220128,7.61,8.3,7.61,8.25,574200 HII,20220128,16,16.35,15.85,16,407500 HMC,20220128,23.1,23.2,22.6,23,39800 HNG,20220128,9.21,9.27,8.75,8.99,13490500 HOT,20220128,36.1,36.1,36.1,36.1,0 HPG,20220128,42.25,42.8,41.7,42.2,14941600 HPX,20220128,32.55,32.55,31.9,32.55,161700 HQC,20220128,6.41,6.95,6.23,6.93,10773500 HRC,20220128,54.4,54.4,54.4,54.4,0 HSG,20220128,30.6,30.95,30.3,30.35,2918600 HSL,20220128,8.83,9.19,8.83,9.06,237200 HT1,20220128,19.3,19.3,18.7,18.9,814000 HTI,20220128,18.5,18.5,18.2,18.45,3000 HTL,20220128,22,22,22,22,0 HTN,20220128,44.35,44.6,43.5,44.4,248100 HTV,20220128,14.1,14.1,13.9,14,1900 HU1,20220128,12.5,12.5,12.5,12.5,20000 HU3,20220128,8.5,8.56,8.2,8.2,4900 HUB,20220128,31.9,33,30.8,33,27600 HVH,20220128,10.1,10.5,10.1,10.5,346400 HVN,20220128,24,24.6,23.9,24.3,3385600 HVX,20220128,6.5,6.95,6.5,6.87,29300 IBC,20220128,20.2,20.25,18.8,20.25,152700 ICT,20220128,19.1,19.5,19.05,19.35,49000 IDI,20220128,11.45,11.85,11.45,11.85,742500 IJC,20220128,27,27.5,26.8,27.5,1817500 ILB,20220128,31,31.95,31,31.95,1200 IMP,20220128,76.6,78,76.5,77,8600 ITA,20220128,13.6,13.9,12.8,13.85,7069700 ITC,20220128,15.2,16,15.2,15.9,363700 ITD,20220128,13.229,13.497,13.14,13.497,78533 JVC,20220128,7.33,7.83,7.33,7.83,1252800 KBC,20220128,52.7,54.4,51.7,53.7,7093700 KDC,20220128,54,54,53.7,54,1574000 KDH,20220128,50,50.8,49.7,50,767200 KHG,20220128,16.4,17,16.2,16.8,829700 KHP,20220128,12.35,14.1,12.35,14.1,341200 KMR,20220128,7.05,7.5,7.05,7.28,143000 KOS,20220128,33.7,33.8,33.3,33.7,253500 KPF,20220128,14.95,15.35,14.85,15.1,193100 KSB,20220128,36.1,39,36.1,39,1587000 L10,20220128,27.8,27.8,27.8,27.8,0 LAF,20220128,23.5,23.9,22.7,23.9,3400 LBM,20220128,86.5,93,86.5,90,8200 LCG,20220128,17.25,18.15,17.25,17.8,3201500 LCM,20220128,4.87,5.23,4.87,5.12,404100 LDG,20220128,14.15,15.5,14.15,15.1,13529800 LEC,20220128,12.3,12.4,12.2,12.3,1200 LGC,20220128,45,45,45,45,0 LGL,20220128,9.83,10.45,9.77,10.45,355300 LHG,20220128,48.5,49.8,47.8,49.8,441500 LIX,20220128,50.3,51,50,51,7800 LM8,20220128,14.5,14.5,14.05,14.5,18000 LPB,20220128,24.4,25,24.05,25,15586600 LSS,20220128,11.4,11.6,11.3,11.55,335600 MBB,20220128,33.3,34.2,33.2,33.7,24027200 MCG,20220128,9.45,9.45,8.7,9.3,225600 MCP,20220128,31.75,31.75,27.65,31.6,1000 MDG,20220128,13.6,13.65,13.6,13.65,200 MHC,20220128,11.15,11.2,11,11.2,414900 MIG,20220128,21.1,22.25,20.8,22.25,575200 MSB,20220128,27,27.45,27,27.15,5011100 MSH,20220128,74.5,79.6,74,79.6,9000 MSN,20220128,143.1,147.2,143,143,356900 MWG,20220128,131.3,132.5,129.7,132.5,716300 NAF,20220128,18.55,19,18.5,19,74700 NAV,20220128,21.95,21.95,21.95,21.95,4100 NBB,20220128,27.65,31.7,27.65,31.7,2787000 NCT,20220128,82,83,82,83,7300 NHA,20220128,64,66,61.9,63.1,205500 NHH,20220128,29.05,29.6,28.7,29.05,422700 NHT,20220128,32.5,32.5,30.4,31.7,3600 NKG,20220128,31.8,31.8,30.85,31.4,1582200 NLG,20220128,49.55,50.2,48.55,50,3336500 NNC,20220128,25.8,26.95,25.8,26.95,13000 NSC,20220128,78.3,78.3,77.9,77.9,3700 NT2,20220128,22.1,22.5,22.1,22.35,354000 NTL,20220128,32.95,33.6,32.8,33.6,466200 NVL,20220128,79.5,79.9,78.6,79.9,1554600 NVT,20220128,11.95,12,11.6,12,1500 OCB,20220128,27.7,28.15,27.2,27.65,3382700 OGC,20220128,7.35,7.99,7.35,7.99,487900 OPC,20220128,56,56,56,56,1000 ORS,20220128,22.7,23.45,22.7,23.3,683500 PAC,20220128,36,37,36,37,28000 PAN,20220128,29.1,29.15,28.5,29,1563400 PC1,20220128,34,35.2,33.5,33.8,617600 PDN,20220128,96,96,96,96,1000 PDR,20220128,87.7,90.8,87.5,90.8,3435800 PET,20220128,34.6,35.5,34.6,35.1,376600 PGC,20220128,21.9,22.1,21.85,22,24600 PGD,20220128,29.85,30.2,29.5,29.6,23300 PGI,20220128,28.5,29.5,28.5,29.5,14600 PHC,20220128,13.15,13.5,13.05,13.45,430100 PHR,20220128,79,79,75.2,78.4,530600 PIT,20220128,8,8.63,8,8.3,12900 PJT,20220128,11.6,11.6,11.4,11.4,1600 PLP,20220128,13.5,14,13.15,13.95,246800 PLX,20220128,57,57.5,55.6,56.1,1430900 PMG,20220128,16,16.1,16,16.1,500 PNC,20220128,9.45,9.45,9.45,9.45,0 PNJ,20220128,100,104,100,104,1007200 POM,20220128,13,13.25,12.8,12.95,54600 POW,20220128,16.4,16.95,16.2,16.8,13677000 PPC,20220128,22.2,22.6,22.2,22.6,53800 PSH,20220128,21.7,22,20.7,20.95,826400 PTB,20220128,107,108.5,106.6,107.3,121700 PTC,20220128,43,45.5,43,45.5,562000 PTL,20220128,13,13.3,12.55,13.3,249300 PVD,20220128,32.55,33.1,30.5,30.5,16192300 PVT,20220128,21.2,21.5,20.6,21.2,1921700 PXI,20220128,5.02,5.35,5,5.19,282300 PXS,20220128,10.7,11,10.1,10.1,1402700 QBS,20220128,5.06,5.31,4.77,5.27,1330800 QCG,20220128,10.7,12.05,10.55,12.05,1663200 RAL,20220128,127.5,128.6,127.2,128.3,13800 RDP,20220128,10.65,10.75,10.5,10.5,44900 REE,20220128,67.5,69,67,69,745200 RIC,20220128,15.6,16.3,15.6,16.3,2000 ROS,20220128,6.7,7.13,6.32,7.09,27715300 S4A,20220128,30,30,30,30,100 SAB,20220128,148.8,149.8,147.1,148.7,164800 SAM,20220128,18.5,19.3,18.5,19.3,809500 SAV,20220128,26.5,26.5,25.55,25.7,56300 SBA,20220128,19.3,19.6,19.3,19.6,24600 SBT,20220128,22,22,21.35,22,3055100 SBV,20220128,16.5,16.5,15.6,16.25,86000 SC5,20220128,24.85,24.85,24,24,2200 SCD,20220128,20,21,19.25,21,6100 SCR,20220128,16.4,17.8,15.85,17.8,9181800 SCS,20220128,159.6,159.7,155.1,159.5,11800 SFC,20220128,24.05,24.05,24.05,24.05,0 SFG,20220128,17.95,18.15,16.85,16.85,5500 SFI,20220128,70.4,74,70.4,71.9,3800 SGN,20220128,68.1,68.5,68,68.5,18900 SGR,20220128,26.9,29.75,26.9,28.5,98700 SGT,20220128,27.1,28,27.1,28,80700 SHA,20220128,7.32,7.75,7.32,7.34,44000 SHB,20220128,21.9,22.5,21.9,22.5,10430600 SHI,20220128,15,15,14.5,14.75,360000 SHP,20220128,25.2,25.2,25.1,25.1,5500 SII,20220128,16,17.85,15.55,15.6,3500 SJD,20220128,19.8,19.9,19.75,19.9,90900 SJF,20220128,11.65,11.65,11.6,11.65,961000 SJS,20220128,81.1,82.6,81.1,81.5,62900 SKG,20220128,16.6,17.4,16.4,17.4,109900 SMA,20220128,9.61,10.3,9.6,10,8000 SMB,20220128,41.704,41.802,41.118,41.802,8293 SMC,20220128,33.75,34.4,33.3,33.7,168100 SPM,20220128,19.35,19.55,19,19,5300 SRC,20220128,19,19,18.5,18.65,7000 SRF,20220128,17.8,17.8,17,17.55,600 SSB,20220128,38.95,39.3,38.1,39.3,2306100 SSC,20220128,36,36.3,36,36.3,300 SSI,20220128,43.3,45.05,43.2,45.05,7793600 ST8,20220128,12.15,12.5,12,12,2700 STB,20220128,35.2,36.2,35.2,35.55,22212200 STG,20220128,31.5,31.5,29,30,8100 STK,20220128,50.1,53.2,50.1,53.2,25400 SVC,20220128,123.8,123.8,123.8,123.8,0 SVD,20220128,9.2,9.36,9.16,9.36,50400 SVI,20220128,71,71,71,71,0 SVT,20220128,16.4,16.55,16.15,16.5,47000 SZC,20220128,74,79,70.5,77.2,1977500 SZL,20220128,60,60,58.7,59.5,7700 TAC,20220128,66.2,70.2,64,70.1,6900 TBC,20220128,32.5,33,32.5,32.5,5100 TCB,20220128,51.9,53,51.6,52.8,10292900 TCD,20220128,22,22.75,21.5,22,907200 TCH,20220128,20,20,18.65,19.75,5942100 TCL,20220128,39.5,39.6,39.4,39.5,33000 TCM,20220128,61.2,66,61.2,66,607000 TCO,20220128,17.5,18,16.75,18,115400 TCR,20220128,7.5,7.7,7.35,7.6,9600 TCT,20220128,36,39.8,36,39.1,11700 TDC,20220128,21.3,22.3,21.25,22.1,622800 TDG,20220128,11.35,11.55,11.3,11.4,243000 TDH,20220128,10.1,10.3,10.05,10.3,201600 TDM,20220128,32.7,33.5,32.7,33.1,95200 TDP,20220128,26.4,27.1,25.25,27.1,80900 TDW,20220128,33.3,33.3,33.3,33.3,0 TEG,20220128,14.3,14.5,13.95,14.3,214300 TGG,20220128,15.8,16.65,15.8,16.65,645000 THG,20220128,75.1,76.1,75,76,20200 THI,20220128,27.6,27.6,27.6,27.6,300 TIP,20220128,55.2,58,53.2,53.2,618200 TIX,20220128,33,33.9,32.8,33,5800 TLD,20220128,9.71,9.78,9.08,9.64,228100 TLG,20220128,40.8,41.8,40.25,41.65,18200 TLH,20220128,16.85,17,16.6,16.7,457400 TMP,20220128,57.4,57.4,56.9,57.2,1400 TMS,20220128,69.7,74.5,69.7,73.9,46900 TMT,20220128,17.75,17.75,16.9,16.9,5000 TN1,20220128,38.2,38.3,38,38.2,7200 TNA,20220128,15.15,16,15.1,16,342700 TNC,20220128,38.4,38.4,38.4,38.4,0 TNH,20220128,41.75,41.8,39.45,39.6,649100 TNI,20220128,7.35,7.5,7.2,7.49,467400 TNT,20220128,15.65,16,15.2,15.25,183500 TPB,20220128,40.15,42.3,40,41.95,15526500 TPC,20220128,9.8,9.85,9.7,9.85,2300 TRA,20220128,89,90.9,87.1,90.7,17300 TRC,20220128,46.6,48.5,46.6,48.5,1300 TSC,20220128,17.2,17.2,16.5,16.5,2025100 TTA,20220128,14.1,14.3,14.05,14.25,312600 TTB,20220128,10.8,10.8,10.1,10.7,1026000 TTE,20220128,14.05,14.05,14.05,14.05,0 TTF,20220128,11.4,12,11.3,12,3758100 TV2,20220128,61.2,62,57.5,60.9,350600 TVB,20220128,18.85,18.85,17.45,18.5,560300 TVS,20220128,42.9,43,40.85,43,117200 TVT,20220128,29.2,31.1,29.2,30.9,2700 TYA,20220128,18.4,18.9,18.4,18.9,16400 UDC,20220128,12.1,12.1,11.1,11.8,76800 UIC,20220128,57.8,61.9,56.2,60,17100 VAF,20220128,12.6,12.6,12.6,12.6,0 VCA,20220128,15.9,16,15.85,15.95,6600 VCB,20220128,91,92,89,89,2055700 VCF,20220128,245,245,245,245,0 VCG,20220128,41.8,42.45,40.5,41.8,3775900 VCI,20220128,55.1,56.3,54.8,56,1478000 VDP,20220128,37.5,37.5,37.5,37.5,700 VDS,20220128,35.2,35.4,34.5,35,80400 VFG,20220128,71.5,71.5,71.5,71.5,100 VGC,20220128,48.1,49.6,47.5,48.4,374100 VHC,20220128,62.1,63,60.2,61,553200 VHM,20220128,80.4,81.2,80.2,80.3,3900100 VIB,20220128,47.3,48.9,46.7,47.55,3606500 VIC,20220128,95.1,97,94.5,97,2999600 VID,20220128,11.5,11.5,10.7,11.35,17700 VIP,20220128,9.78,10,9.75,9.82,131000 VIS,20220128,14.15,14.6,14.15,14.5,1500 VIX,20220128,25.2,25.85,25,25.8,2252500 VJC,20220128,121.5,122.7,121.1,121.9,574300 VMD,20220128,25.5,25.95,25.5,25.95,7500 VND,20220128,65,69,64.8,69,4715200 VNE,20220128,15,15.5,14.7,15.5,368300 VNG,20220128,13.05,13.2,13,13.2,24500 VNL,20220128,23.6,23.9,23.3,23.9,22600 VNM,20220128,83,84.2,82.8,83.1,2257400 VNS,20220128,10.3,11.1,10.25,10.5,1700 VOS,20220128,14.45,14.85,14.35,14.6,470900 VPB,20220128,35.65,36.7,35.5,36.65,24088600 VPD,20220128,16.5,17,15.45,17,2800 VPG,20220128,56,57.9,55.6,57.9,498800 VPH,20220128,13.05,13.5,12.5,12.95,1484600 VPI,20220128,58.8,59.5,58.2,59.1,1210700 VPS,20220128,14.6,15,14.5,15,1700 VRC,20220128,27,30,27,27.2,367100 VRE,20220128,34.1,35.8,34.1,34.95,9720700 VSC,20220128,39.45,39.45,38.55,39.05,47500 VSH,20220128,29,29,27.6,28.25,17300 VSI,20220128,23.3,23.3,23.3,23.3,0 VTB,20220128,12,12.2,11.95,12,1700 VTO,20220128,11.6,11.7,11.6,11.7,122600 YBM,20220128,9.77,9.77,9.6,9.76,11800 YEG,20220128,18.75,19.55,18.7,18.95,362700 AAA,20220127,16.55,16.9,16.5,16.6,2972100 AAM,20220127,12.4,12.4,12.4,12.4,3300 AAT,20220127,12.3,12.4,11.95,12.2,374400 ABS,20220127,20.9,21.4,20.7,21.1,400600 ABT,20220127,36.3,36.3,32.7,32.7,1400 ACB,20220127,35.4,35.4,34.55,34.9,6064400 ACC,20220127,20.6,20.6,19.75,20.2,54000 ACL,20220127,16.8,16.8,16.1,16.1,30600 ADG,20220127,51.5,51.7,51,51.3,124800 ADS,20220127,28.8,28.8,27,28.35,406700 AGG,20220127,45.9,45.9,43.3,44.05,336600 AGM,20220127,36.5,38.15,36.5,38,130300 AGR,20220127,18.8,19.9,18.6,19,863300 AMD,20220127,5.3,5.38,5.16,5.2,3068800 ANV,20220127,27.1,27.8,27,27.7,81900 APC,20220127,24.65,24.65,23.5,24.1,26500 APG,20220127,17.4,17.7,17,17.3,680000 APH,20220127,25.329,25.409,24.568,24.809,5262957 ASG,20220127,28.3,28.4,27.8,28.3,48000 ASM,20220127,14.4,14.9,14.2,14.6,814900 ASP,20220127,11.3,11.5,11.25,11.3,77200 AST,20220127,52.1,52.9,52.1,52.9,8700 BAF,20220127,54,54.7,52.3,53.9,925900 BBC,20220127,58.8,61,58.8,61,1400 BCE,20220127,14.05,14.5,13.9,14.05,147400 BCG,20220127,21.1,21.9,21.1,21.15,1128400 BCM,20220127,77,79.9,76,77.4,816800 BFC,20220127,27.3,27.8,26.95,27.65,140400 BHN,20220127,55.779,57.607,55.779,57.607,1768 BIC,20220127,28.9,28.9,27.6,28.9,370000 BID,20220127,48,48.5,47.4,47.6,1921100 BKG,20220127,10.2,10.3,10.05,10.2,212600 BMC,20220127,19.8,20,19.6,19.7,40400 BMI,20220127,36.05,36.05,35,35.25,128300 BMP,20220127,59.3,60,59.3,59.6,203700 BRC,20220127,15.4,15.7,15.4,15.4,1200 BSI,20220127,36.45,36.45,36.25,36.45,386500 BTP,20220127,18.5,18.5,17.65,17.65,13500 BTT,20220127,47,47,47,47,0 BVH,20220127,52.9,54.6,52.3,53.8,722200 BWE,20220127,44.35,44.35,43.1,44.3,161200 C32,20220127,28,28.4,27.5,28,151900 C47,20220127,20.1,21.4,20,21.3,115600 CAV,20220127,59.9,60,59.8,59.8,1000 CCI,20220127,25.784,25.784,25.077,25.077,530 CCL,20220127,14.6,14.6,14,14.2,265400 CDC,20220127,15.8,16.5,15.8,16.45,700 CEE,20220127,15.85,16.95,15.85,16.95,400 CHP,20220127,22,22,21.6,22,15300 CIG,20220127,8.97,8.97,8.35,8.35,66200 CII,20220127,27.45,28.5,27.45,27.45,10495500 CKG,20220127,29.7,29.9,28.7,29.15,793700 CLC,20220127,37,37,37,37,2300 CLL,20220127,32,32,31,32,300 CLW,20220127,30,30,30,30,0 CMG,20220127,46.933,47.483,46.658,47.483,34145 CMV,20220127,14.35,14.35,14.35,14.35,1900 CMX,20220127,14.6,15.4,14.6,15.05,404800 CNG,20220127,29.7,30,29.6,30,39800 COM,20220127,43.9,44.05,40.5,40.5,300 CRC,20220127,10.4,10.45,10.25,10.35,52100 CRE,20220127,36,36.1,35.7,36.1,341400 CSM,20220127,17.1,17.45,17.1,17.1,81200 CSV,20220127,37.4,37.6,36,36.8,216700 CTD,20220127,101.1,107,101.1,102.7,1209200 CTF,20220127,20.45,20.6,20.2,20.5,459300 CTG,20220127,37.15,37.65,36.7,36.9,11740400 CTI,20220127,21.1,21.1,19.65,19.8,1193200 CTR,20220127,83.4,84.3,81.3,82.9,395037 CTS,20220127,34.7,37,34.6,35.5,855300 CVT,20220127,41.3,44.1,41,43.6,800 D2D,20220127,60.5,60.5,59.5,60.4,82200 DAG,20220127,10.9,10.9,10.2,10.5,180600 DAH,20220127,9.59,9.9,9.4,9.61,627800 DAT,20220127,19.35,19.35,19.3,19.3,300 DBC,20220127,71.9,73.3,71.8,72,1047200 DBD,20220127,49.1,50.8,49,49.7,123700 DBT,20220127,13.8,13.85,13.65,13.7,21600 DC4,20220127,26.8,26.8,25.5,26,106400 DCL,20220127,36.6,37.6,36.55,37.6,10800 DCM,20220127,26.3,27.2,26.3,26.9,2003600 DGC,20220127,138.1,139.5,134,134,581900 DGW,20220127,96.5,103,96.5,100,925200 DHA,20220127,51.1,52.2,50.7,52.2,13700 DHC,20220127,78.6,78.6,74.5,76.2,133300 DHG,20220127,98.6,101,98.6,99.5,10500 DHM,20220127,11.3,11.4,10.85,11.4,467800 DIG,20220127,85,86,79.1,79.1,3013300 DLG,20220127,6.43,6.7,6.4,6.4,3707100 DMC,20220127,52.6,52.9,52,52.9,14600 DPG,20220127,57.9,57.9,57.9,57.9,376200 DPM,20220127,40.2,42.1,40.1,41.3,1695300 DPR,20220127,68,68,65.6,65.9,119600 DQC,20220127,37.4,38,35.9,37.5,159400 DRC,20220127,28,28.3,27.9,28.05,212300 DRH,20220127,22.55,23,22.55,22.55,679800 DRL,20220127,65.1,65.1,65.1,65.1,100 DSN,20220127,48.4,48.4,46.3,47.4,57900 DTA,20220127,20.95,21,20,21,54500 DTL,20220127,48,48,48,48,300 DTT,20220127,16.8,16.8,16.8,16.8,100 DVP,20220127,56.7,56.9,56.3,56.3,13600 DXG,20220127,34,35.3,33.55,34.7,10157300 DXS,20220127,32.5,34,32,32.9,321800 DXV,20220127,6.5,6.8,6.05,6.05,185600 E1VFVN30,20220127,25.68,25.68,25.34,25.58,2579400 EIB,20220127,35,35.35,34.3,35.3,300900 ELC,20220127,21.7,21.9,21.45,21.75,119100 EMC,20220127,19.45,19.5,19.45,19.5,200 EVE,20220127,14.95,15.4,14.6,14.95,53800 EVF,20220127,15.2,16.4,15.2,15.5,1137400 EVG,20220127,13.3,13.95,12.9,13,454300 FCM,20220127,9.5,9.5,9.01,9.12,172200 FCN,20220127,21.5,22,21.3,21.3,3031600 FDC,20220127,16.5,16.5,16.5,16.5,0 FIR,20220127,45.4,45.7,44.2,44.5,301500 FIT,20220127,12.7,12.85,12.55,12.7,2413200 FLC,20220127,10.8,11.15,10.2,10.4,17762600 FMC,20220127,50.5,50.5,49.3,50.3,22100 FPT,20220127,86,86.7,85.4,85.9,719600 FRT,20220127,80,84,79.5,83,787100 FTM,20220127,5.11,5.11,5.11,5.11,159400 FTS,20220127,45.3,48.45,45.05,48.45,345700 GAB,20220127,195.5,195.5,195.3,195.3,700 GAS,20220127,112.5,114.9,110.2,111.8,911500 GDT,20220127,51.2,52.5,51.2,52.3,4600 GEG,20220127,23.05,24,22.95,23.8,950300 GEX,20220127,35,35.8,34.5,35.25,7154000 GIL,20220127,68.2,68.9,66.1,68.4,395800 GMC,20220127,26.35,26.35,26.35,26.35,0 GMD,20220127,42,43.15,42,42.3,925200 GMH,20220127,18,18.7,17.4,18.6,163200 GSP,20220127,13.55,13.6,13.1,13.3,86800 GTA,20220127,16.55,16.8,15.9,16.8,18700 GTN,20220127,18,18.2,17.7,17.9,267000 GVR,20220127,31,31.4,30.7,30.7,689000 HAG,20220127,12.9,13.3,12.65,12.65,8091400 HAH,20220127,60.3,61,59.7,60.1,185400 HAI,20220127,5.3,5.35,5.1,5.11,1971300 HAP,20220127,12.4,12.4,11.9,12.15,148000 HAR,20220127,7.72,8.28,7.71,7.71,1281400 HAS,20220127,11.85,11.85,11.85,11.85,200 HAX,20220127,28.2,28.7,27.7,28,165800 HBC,20220127,29.8,30.4,29.2,29.45,4260900 HCD,20220127,11.9,11.9,10.95,11.9,438000 HCM,20220127,35.1,36.55,35.1,36,1972500 HDB,20220127,30.7,31.5,30.5,30.8,4975900 HDC,20220127,80.8,80.8,76,78.5,415300 HDG,20220127,58,60.9,58,60.1,628200 HHP,20220127,11.75,11.85,11.35,11.35,35800 HHS,20220127,9.2,9.38,9.06,9.13,1527000 HHV,20220127,23.95,23.95,22.8,23.2,3784400 HID,20220127,8.45,8.87,8.05,8.05,1438500 HII,20220127,16.2,16.5,15.85,16,332500 HMC,20220127,23.1,23.15,22.55,22.6,56400 HNG,20220127,9.6,9.72,9.29,9.4,4529200 HOT,20220127,36.1,36.1,36.1,36.1,0 HPG,20220127,43.2,43.5,42,42.15,14700800 HPX,20220127,32.25,32.8,32.25,32.55,296900 HQC,20220127,6.9,7.1,6.5,6.5,7922700 HRC,20220127,54.4,54.4,54.4,54.4,0 HSG,20220127,31.2,31.5,30,30.3,4399000 HSL,20220127,9.61,9.61,9,9.13,116700 HT1,20220127,19.2,19.2,18.65,19,556000 HTI,20220127,18.8,18.8,17.9,18.6,34400 HTL,20220127,22,22,22,22,0 HTN,20220127,43,43.65,42.5,43.5,177100 HTV,20220127,14.15,14.3,14,14.3,5200 HU1,20220127,12.5,12.5,12.5,12.5,5100 HU3,20220127,8.6,9,8,8,17800 HUB,20220127,33,33,30.6,31.95,8300 HVH,20220127,10.2,10.25,10.1,10.2,171800 HVN,20220127,24.15,24.2,23.8,24,3012200 HVX,20220127,6.96,6.96,6.4,6.81,30100 IBC,20220127,20.15,20.2,20,20.2,40900 ICT,20220127,19,19.15,19,19.05,39000 IDI,20220127,11.25,11.95,11.15,11.4,1050900 IJC,20220127,27.7,27.9,26.85,27.05,1644200 ILB,20220127,31.5,31.95,31.05,31.95,16000 IMP,20220127,76.7,77.4,76.7,77.4,400 ITA,20220127,13.7,14.2,13.5,13.6,4795700 ITC,20220127,16.75,16.75,15.35,15.4,576600 ITD,20220127,13.542,13.81,13.14,13.408,107619 JVC,20220127,7.86,8,7.31,7.32,2651100 KBC,20220127,54,55.3,52.5,52.5,7756300 KDC,20220127,53.9,54,53.6,54,1606000 KDH,20220127,50,51.1,50,50.1,587300 KHG,20220127,16.2,16.9,16.1,16.4,942100 KHP,20220127,13.3,13.9,13.2,13.2,573700 KMR,20220127,7.32,7.4,7.13,7.27,194700 KOS,20220127,33.1,34,33,33.6,262300 KPF,20220127,15.05,15.25,14.85,14.95,147500 KSB,20220127,37.9,37.9,36,36.5,2239000 L10,20220127,27.8,27.8,27.8,27.8,0 LAF,20220127,22.75,22.75,22.75,22.75,2200 LBM,20220127,99.9,102.5,93,93,4400 LCG,20220127,17.8,18.15,17,17.65,4857500 LCM,20220127,5.62,5.62,5.23,5.23,98100 LDG,20220127,15.2,16,15.2,15.2,6956500 LEC,20220127,12.25,12.25,12.25,12.25,0 LGC,20220127,45,45,45,45,0 LGL,20220127,10.7,10.7,9.9,10.5,147300 LHG,20220127,49.6,50.5,49,49.6,115400 LIX,20220127,50.2,50.5,50.1,50.5,13900 LM8,20220127,14.9,14.9,14,14.55,7100 LPB,20220127,24.6,26,24,24.5,20330100 LSS,20220127,11.7,11.7,11.3,11.45,279000 MBB,20220127,33,33.35,32.55,33,17661500 MCG,20220127,9.45,10,9.1,9.1,233400 MCP,20220127,29.7,29.7,29.7,29.7,0 MDG,20220127,13.45,13.5,13.45,13.5,600 MHC,20220127,11.3,11.3,11.05,11.15,247000 MIG,20220127,21,21.1,20.65,20.8,141000 MSB,20220127,27.5,27.5,26.7,27.25,4176900 MSH,20220127,74.5,74.9,72.6,74.5,163800 MSN,20220127,146.5,146.5,142,142,727700 MWG,20220127,130.9,132.3,129.2,131.5,530600 NAF,20220127,19.1,19.1,18.3,18.7,122700 NAV,20220127,20.65,22.35,20.65,22.15,1900 NBB,20220127,29.8,31.4,29.7,29.7,1449700 NCT,20220127,82.9,83,81.1,82.9,4500 NHA,20220127,67.8,71,62.5,66.5,221500 NHH,20220127,29.7,30,29,29.05,303600 NHT,20220127,31.75,31.75,31.7,31.7,400 NKG,20220127,31.3,31.7,30.75,31.3,1917100 NLG,20220127,50.5,50.5,49.2,50,1949300 NNC,20220127,26.8,26.85,25.15,25.8,42200 NSC,20220127,77,78.5,77,78.5,300 NT2,20220127,22.4,22.45,22,22.1,462000 NTL,20220127,33.4,33.45,32.9,32.95,522100 NVL,20220127,79.2,80,78.5,79,2236000 NVT,20220127,11.35,12.7,11.35,11.5,17600 OCB,20220127,28.2,28.2,27.35,27.5,3646000 OGC,20220127,7.7,7.97,7.37,7.47,1138100 OPC,20220127,55.7,56,55,56,22100 ORS,20220127,22.55,23.05,22.4,22.7,647200 PAC,20220127,37.55,37.55,37.55,37.55,200 PAN,20220127,29.05,29.5,28.6,29,1213400 PC1,20220127,33.5,34.5,33.3,34.2,685800 PDN,20220127,96,96,96,96,0 PDR,20220127,87,88.9,86,87.5,2913900 PET,20220127,35.1,35.6,34.55,35,297900 PGC,20220127,21.9,22,21.8,21.9,11700 PGD,20220127,30.2,30.2,29.6,29.6,7100 PGI,20220127,27.9,29,27.9,28.15,3000 PHC,20220127,13,13.4,12.9,13.15,362500 PHR,20220127,77.7,79.7,77.2,79,451900 PIT,20220127,8.2,8.4,8.1,8.2,18300 PJT,20220127,11.35,11.6,11.35,11.6,700 PLP,20220127,13.5,13.65,13.1,13.3,115900 PLX,20220127,58,58,57,57,1932200 PMG,20220127,16.1,16.1,16,16,1700 PNC,20220127,9.45,9.45,9.45,9.45,0 PNJ,20220127,100,101.5,99.9,101,921300 POM,20220127,12.9,13.1,12.8,13,63300 POW,20220127,16.3,16.4,16,16.4,7877600 PPC,20220127,22.5,22.5,22.1,22.2,44700 PSH,20220127,22.4,22.4,21.85,21.95,352900 PTB,20220127,109.9,110,107,107.9,122400 PTC,20220127,39.8,42.55,39.8,42.55,417900 PTL,20220127,13.75,13.75,13,13,322400 PVD,20220127,32.95,33.5,32.5,32.75,5118200 PVT,20220127,21.75,21.75,20.9,21,1890100 PXI,20220127,5.75,5.75,5.35,5.35,370400 PXS,20220127,11.2,11.2,10.8,10.85,341100 QBS,20220127,5.5,5.58,5.12,5.12,1086600 QCG,20220127,11.35,12.15,11.3,11.3,1117100 RAL,20220127,129.1,129.1,126,128.9,6600 RDP,20220127,10.3,10.65,10,10.65,48300 REE,20220127,64.5,67.4,64.2,67.4,534800 RIC,20220127,16.7,16.7,16.6,16.7,7300 ROS,20220127,6.96,7.29,6.79,6.79,27048500 S4A,20220127,30,30,29.3,30,7600 SAB,20220127,145,148.9,144,148.8,157500 SAM,20220127,19.45,19.5,18.5,18.8,706700 SAV,20220127,26.95,26.95,25.75,26.35,15100 SBA,20220127,19,19.2,19,19.2,11000 SBT,20220127,22,22.2,21.4,22,2353600 SBV,20220127,16.15,16.85,16,16.25,82600 SC5,20220127,23.5,23.5,23.3,23.3,2600 SCD,20220127,20,20,20,20,7400 SCR,20220127,17.9,18.45,16.8,16.8,6863000 SCS,20220127,156.3,159.7,156.3,159.6,15300 SFC,20220127,24.05,24.05,24.05,24.05,0 SFG,20220127,18,18,18,18,200 SFI,20220127,71.8,71.8,67.8,70.4,6500 SGN,20220127,67.5,67.9,66.1,67.9,6700 SGR,20220127,27.6,29,27.6,27.85,101600 SGT,20220127,28,28,27,27.1,94000 SHA,20220127,7.4,7.45,7.25,7.32,39100 SHB,20220127,22.3,22.9,21.9,21.9,8719100 SHI,20220127,15,15,14.65,15,102800 SHP,20220127,25.1,25.1,25,25.1,23900 SII,20220127,15.2,16.7,15.2,16.7,4700 SJD,20220127,19.9,19.9,19.7,19.85,161800 SJF,20220127,10.95,11.25,10.7,10.9,496400 SJS,20220127,80.2,84,80.2,81.1,52400 SKG,20220127,17,17,16.6,16.6,21500 SMA,20220127,10.5,10.5,10.3,10.3,400 SMB,20220127,41.997,41.997,41.509,41.802,5529 SMC,20220127,33.95,34.1,33.3,33.6,45400 SPM,20220127,19.5,19.5,19.25,19.5,400 SRC,20220127,18.7,19,18.6,18.6,9800 SRF,20220127,16.1,17.8,16.1,17.1,4900 SSB,20220127,39.4,39.4,38.3,39,1868000 SSC,20220127,36.15,36.25,36.15,36.25,400 SSI,20220127,42.5,44.5,42.1,43.4,7544500 ST8,20220127,12.3,12.3,11.65,11.75,1300 STB,20220127,35.3,35.95,34.75,35.4,23697100 STG,20220127,31.8,31.8,31.05,31.05,400 STK,20220127,51,51,49.7,49.8,5300 SVC,20220127,123.8,123.8,123.8,123.8,0 SVD,20220127,9.4,9.4,9.15,9.22,56700 SVI,20220127,71,71,71,71,0 SVT,20220127,16.65,16.65,16.1,16.45,33000 SZC,20220127,77.2,79,73.7,74.5,1095100 SZL,20220127,60.8,60.8,60,60.4,5900 TAC,20220127,65.9,65.9,64.4,65.7,2900 TBC,20220127,32.5,32.5,32.5,32.5,2200 TCB,20220127,52,52.7,51.5,51.9,8044000 TCD,20220127,22.6,23.2,22.5,22.75,196000 TCH,20220127,19.6,20.4,19.3,19.5,5029400 TCL,20220127,39.6,39.8,39,39.5,50000 TCM,20220127,62,63,61,61.9,265300 TCO,20220127,17.75,17.75,17.5,17.7,37300 TCR,20220127,7.89,7.9,7.3,7.7,3900 TCT,20220127,35.5,38.5,35.5,38.5,115200 TDC,20220127,22,22.9,21,21.9,847100 TDG,20220127,11.65,11.65,11.05,11.35,317900 TDH,20220127,9.5,10.2,9.5,10.2,330200 TDM,20220127,32.95,33.1,32.6,32.7,158000 TDP,20220127,26.5,27.1,26.5,27.1,18900 TDW,20220127,33.3,33.3,33.3,33.3,0 TEG,20220127,14.35,14.6,14.3,14.4,161600 TGG,20220127,15.6,15.6,14,15.6,2121000 THG,20220127,75.6,75.6,74,75,14500 THI,20220127,28,28,28,28,2100 TIP,20220127,61.5,62.1,57.2,57.2,294000 TIX,20220127,34.45,34.45,33,33,16400 TLD,20220127,9.75,9.88,9.66,9.71,185300 TLG,20220127,41.2,41.2,40.4,40.6,3300 TLH,20220127,16.35,16.9,16.35,16.7,281300 TMP,20220127,57,57.2,56.7,56.9,15200 TMS,20220127,70.2,70.2,68,69.7,28900 TMT,20220127,17.9,17.9,16.8,17.75,19800 TN1,20220127,38.4,38.4,38.2,38.2,8900 TNA,20220127,15.65,16,15.1,15.45,230500 TNC,20220127,38.4,38.4,38.4,38.4,0 TNH,20220127,42,42.5,40.8,41.6,356600 TNI,20220127,7.68,7.68,7.2,7.3,447600 TNT,20220127,16.2,16.6,16.15,16.3,35700 TPB,20220127,39.4,40.5,39.2,40.2,7264800 TPC,20220127,9.21,9.21,9.21,9.21,100 TRA,20220127,91.5,91.5,90,91,6200 TRC,20220127,48.7,48.7,48.7,48.7,0 TSC,20220127,17.2,17.3,16.65,17,2933900 TTA,20220127,14.2,14.4,14.15,14.2,212700 TTB,20220127,10.5,10.95,10.1,10.85,941100 TTE,20220127,14.05,14.05,14.05,14.05,500 TTF,20220127,12.2,12.45,11.35,11.5,6376500 TV2,20220127,62.1,63.3,61.2,61.2,70200 TVB,20220127,18.2,18.9,18.2,18.75,451000 TVS,20220127,41.6,43,41.2,42.85,112200 TVT,20220127,29.1,29.1,29.1,29.1,600 TYA,20220127,18.8,18.8,18.5,18.8,10700 UDC,20220127,11.9,12.45,11.45,11.8,92900 UIC,20220127,57.9,57.9,57.9,57.9,1400 VAF,20220127,12.6,12.6,12.6,12.6,100 VCA,20220127,15.8,15.9,15.8,15.85,600 VCB,20220127,93,94.5,90.4,91,1732900 VCF,20220127,245,245,245,245,0 VCG,20220127,42.9,43,40.1,41.5,9810000 VCI,20220127,54.4,56.4,54,55.1,1286300 VDP,20220127,37.5,37.5,37.5,37.5,4200 VDS,20220127,34.25,35.3,34,35.2,251600 VFG,20220127,71.4,71.4,71.4,71.4,0 VGC,20220127,49.8,51.1,47.8,47.8,428100 VHC,20220127,64.1,64.5,61.9,62,231700 VHM,20220127,81.2,81.8,79.7,81,4446800 VIB,20220127,47.15,48,46.3,46.8,1798500 VIC,20220127,96.5,96.5,94.2,96.5,2559000 VID,20220127,11.5,11.5,11.2,11.35,23300 VIP,20220127,10,10,9.7,9.82,104300 VIS,20220127,14.7,14.75,14.7,14.7,3100 VIX,20220127,24.1,24.95,23.2,24.9,2352700 VJC,20220127,121,121.8,119.1,121.1,714600 VMD,20220127,26.6,26.7,25,25.35,33900 VND,20220127,62.4,66.8,62.1,65,4314900 VNE,20220127,15.3,15.45,14.6,14.75,493600 VNG,20220127,13.1,13.3,12.9,13.05,92600 VNL,20220127,23.1,23.2,23.1,23.2,3300 VNM,20220127,80.1,83.4,80.1,83.1,2039000 VNS,20220127,10.4,11.1,9.8,11,1200 VOS,20220127,14.9,15.1,14.55,14.6,404200 VPB,20220127,35.9,36.65,35.4,35.45,16417500 VPD,20220127,16.6,16.6,16,16.5,5900 VPG,20220127,56.4,56.4,55.2,55.9,225600 VPH,20220127,14,14.6,13.4,13.4,944900 VPI,20220127,59.9,59.9,58.4,58.8,1405800 VPS,20220127,14.5,15.4,14.5,14.6,1500 VRC,20220127,29,29,26.45,28.8,38200 VRE,20220127,33.8,34.95,33.6,34.2,6133600 VSC,20220127,39.25,39.25,38.5,39,78800 VSH,20220127,28,28.4,28,28.3,85400 VSI,20220127,23.3,23.3,23.3,23.3,0 VTB,20220127,12.2,12.2,11.9,12.2,2700 VTO,20220127,11.9,11.9,11.6,11.6,192100 YBM,20220127,9.4,9.74,9.4,9.55,4500 YEG,20220127,18,18.8,18,18.3,130000 AAA,20220126,17.1,17.3,16.55,16.55,3096900 AAM,20220126,12,12.7,12,12.4,13200 AAT,20220126,12.4,12.45,12,12.3,261900 ABS,20220126,21.8,21.8,20.5,20.7,761000 ABT,20220126,35,35,35,35,0 ACB,20220126,35,35.95,35,35.45,8494500 ACC,20220126,21.4,21.4,20.1,20.3,98400 ACL,20220126,16.35,16.4,16.2,16.35,42700 ADG,20220126,50.9,51.2,50.2,51.2,153300 ADS,20220126,27.95,28.7,27.6,28.4,298700 AGG,20220126,48.7,48.7,46.05,46.05,389700 AGM,20220126,36.1,36.8,35.6,36.8,93300 AGR,20220126,19.5,19.7,18.85,18.85,713300 AMD,20220126,5.69,5.7,5.2,5.2,4921000 ANV,20220126,28.4,28.9,27.3,27.5,157300 APC,20220126,24.7,24.7,24.05,24.65,26600 APG,20220126,17.4,17.6,16.95,17.3,530500 APH,20220126,24.729,25.529,24.128,25.289,6536868 ASG,20220126,27.8,28.9,27.8,28.2,45800 ASM,20220126,15.1,15.2,14.45,14.45,1111800 ASP,20220126,11.55,11.95,11.15,11.3,73800 AST,20220126,52,53.2,52,52.1,26100 BAF,20220126,55.5,56.2,53.5,54.4,1282600 BBC,20220126,63.1,63.1,59.1,59.1,500 BCE,20220126,15.3,15.3,13.95,13.95,340000 BCG,20220126,22.5,22.6,21.65,21.7,1238400 BCM,20220126,77.2,80,75,77.2,720200 BFC,20220126,26.1,27.15,26.1,26.8,253700 BHN,20220126,56.741,57.703,55.106,55.106,1560 BIC,20220126,27.75,28.55,27.7,28.45,26300 BID,20220126,49.5,49.95,48.1,48.1,4052900 BKG,20220126,10.25,10.6,10.05,10.05,597200 BMC,20220126,20.35,20.35,20,20,30100 BMI,20220126,34.7,36,34,35.65,264700 BMP,20220126,57,59.1,57,59,278100 BRC,20220126,15.4,15.4,15.4,15.4,600 BSI,20220126,34.7,34.8,34,34.1,348900 BTP,20220126,17.55,17.7,17.55,17.65,1200 BTT,20220126,47,47,47,47,0 BVH,20220126,52.2,53.3,51,53,790000 BWE,20220126,45,45,44.15,44.35,195700 C32,20220126,28.8,29.5,27.4,27.9,292600 C47,20220126,21.4,21.55,20.5,21.3,69700 CAV,20220126,59,59.1,59,59.1,600 CCI,20220126,25.784,25.784,24.512,25.784,3394 CCL,20220126,14.9,15.4,14.6,14.6,267100 CDC,20220126,15.75,16.7,15.75,16.7,200 CEE,20220126,17.9,17.9,15.7,17,7100 CHP,20220126,22.2,22.2,21.5,22,35200 CIG,20220126,9.2,9.22,8.47,8.97,50500 CII,20220126,32.6,32.8,29.5,29.5,15912100 CKG,20220126,29.1,29.95,29,29.7,836700 CLC,20220126,37.9,37.9,36.75,37,3600 CLL,20220126,30.05,32.4,30.05,32,12100 CLW,20220126,30,30,30,30,0 CMG,20220126,47.483,47.483,45.65,47.208,41564 CMV,20220126,13.55,14.45,13.3,13.8,400 CMX,20220126,15.7,16,15.1,15.1,529500 CNG,20220126,30,30.1,29.65,29.7,58100 COM,20220126,41.25,41.25,41.2,41.2,200 CRC,20220126,10.1,10.75,10.1,10.45,236600 CRE,20220126,36,36.2,35.5,35.7,397300 CSM,20220126,17.2,17.8,17.2,17.45,18500 CSV,20220126,37.8,38.5,37.45,37.6,150100 CTD,20220126,111.9,111.9,108,108.7,495300 CTF,20220126,20.35,20.5,20.35,20.45,477500 CTG,20220126,37.5,38.2,37.05,37.65,21981300 CTI,20220126,23,23,21.1,21.1,1128300 CTR,20220126,83.3,84,83,83.3,114391 CTS,20220126,34,35.95,33.9,34.7,931200 CVT,20220126,43.9,43.9,43.9,43.9,100 D2D,20220126,63.2,63.2,60,60.5,133800 DAG,20220126,11.3,11.3,10.5,10.9,351100 DAH,20220126,9.91,10.2,9.57,9.57,564500 DAT,20220126,19.05,21,19.05,19.35,400 DBC,20220126,73.7,74,72.9,73.3,889800 DBD,20220126,49.05,50.8,49.05,49.8,97100 DBT,20220126,14,14,13.8,13.8,41800 DC4,20220126,25.7,28,25.7,26.6,131700 DCL,20220126,37.9,37.9,36.3,37.2,140800 DCM,20220126,26.75,27.3,26.15,26.15,2404700 DGC,20220126,145.9,147,138.3,138.5,607900 DGW,20220126,97,101.6,95.5,101.6,658000 DHA,20220126,51.5,51.7,50.7,51.7,139500 DHC,20220126,73,76.2,73,76.2,52500 DHG,20220126,98.4,99.9,98,98.5,24400 DHM,20220126,11.3,11.35,10.8,11.3,267800 DIG,20220126,84.1,89.8,84,85,4680400 DLG,20220126,7.01,7.2,6.6,6.6,3863800 DMC,20220126,53.1,53.3,52,53.3,18700 DPG,20220126,68,68,62.2,62.2,507900 DPM,20220126,40.873,41.263,39.556,39.8,1962808 DPR,20220126,69.2,69.2,68.1,68.1,45800 DQC,20220126,38,38.7,37.5,37.6,151800 DRC,20220126,28,28.3,27.75,28,413100 DRH,20220126,26.05,26.05,24.2,24.2,1910700 DRL,20220126,65,65,65,65,200 DSN,20220126,48,48.4,47.95,47.95,1400 DTA,20220126,20.1,21.5,20,20.65,46600 DTL,20220126,48.5,48.5,48.5,48.5,700 DTT,20220126,18,18,18,18,0 DVP,20220126,58,58,56.5,56.5,8700 DXG,20220126,32.8,34.2,31.55,34.15,8947000 DXS,20220126,33.1,34.35,32.2,32.35,204900 DXV,20220126,6.8,6.9,6.5,6.5,62000 E1VFVN30,20220126,25.3,25.68,25.3,25.5,2204600 EIB,20220126,35,35.4,34.5,35.25,791000 ELC,20220126,21.65,21.85,20.95,21.7,160700 EMC,20220126,18.45,18.45,18.45,18.45,100 EVE,20220126,15.2,15.2,14.6,14.7,39000 EVF,20220126,16.3,16.3,15.4,15.4,448200 EVG,20220126,14.2,14.2,13.25,13.8,253900 FCM,20220126,10,10,9.2,9.31,188100 FCN,20220126,24.55,25.2,22.85,22.85,6322200 FDC,20220126,16.1,16.5,16.1,16.5,16200 FIR,20220126,44.5,45.6,44.2,45.2,373000 FIT,20220126,13.1,13.1,12.55,12.55,3318100 FLC,20220126,11.3,11.5,10.45,10.75,44367900 FMC,20220126,49.5,50.5,48.95,50.5,41500 FPT,20220126,87,87,85.5,86,913600 FRT,20220126,81,81.2,79,80.6,275800 FTM,20220126,5.49,5.49,5.49,5.49,416600 FTS,20220126,46.6,47.3,45.3,45.3,113700 GAB,20220126,194.2,195.6,194,195.6,900 GAS,20220126,110.3,113,109,112.2,1440600 GDT,20220126,52.9,53.9,51.3,52.9,6100 GEG,20220126,24,24,23,23,960200 GEX,20220126,36.45,36.9,34.1,35,12453600 GIL,20220126,69.2,69.9,67.6,68.5,188600 GMC,20220126,26.35,26.35,26.35,26.35,0 GMD,20220126,43.85,43.85,42,42,1047600 GMH,20220126,18.7,20,18.2,18.6,105600 GSP,20220126,13.4,13.6,13.4,13.55,43900 GTA,20220126,16.8,16.9,16.5,16.5,6500 GTN,20220126,17.7,18,17.4,17.7,402900 GVR,20220126,31.8,31.85,31,31,1067300 HAG,20220126,11.65,12.65,11.1,12.65,31958300 HAH,20220126,61.7,61.7,59.4,60.3,311000 HAI,20220126,5.5,5.6,5.1,5.24,3780300 HAP,20220126,12.4,12.6,12.05,12.1,113600 HAR,20220126,9.1,9.2,8.28,8.28,1313700 HAS,20220126,11.55,11.9,11.55,11.9,1100 HAX,20220126,29.3,29.3,28.2,28.2,292800 HBC,20220126,32,32,30,30,5827600 HCD,20220126,12.4,12.5,11.55,11.7,691300 HCM,20220126,36.5,36.5,35,35,1850300 HDB,20220126,30.4,31.5,30.1,30.7,8119600 HDC,20220126,84,84.7,79.8,79.8,401600 HDG,20220126,58.5,59,57.5,58.9,683200 HHP,20220126,11.5,12,11.35,11.35,84000 HHS,20220126,9.88,9.88,9.2,9.2,2246000 HHV,20220126,24.85,24.85,22.7,23.9,7548300 HID,20220126,9.8,9.8,8.65,8.65,1415800 HII,20220126,16.1,16.5,15.8,16.1,402300 HMC,20220126,23,23.3,22.8,23.15,84700 HNG,20220126,9.22,9.64,9.08,9.5,10736600 HOT,20220126,36.1,36.1,36.1,36.1,0 HPG,20220126,43.5,44.45,43.45,43.45,15205400 HPX,20220126,32,33.25,31.25,32.1,451800 HQC,20220126,7.24,7.34,6.84,6.88,9738900 HRC,20220126,54.4,54.4,54.4,54.4,0 HSG,20220126,31.3,31.7,30.9,30.9,3038600 HSL,20220126,9.4,9.61,8.71,9.61,253400 HT1,20220126,20.1,20.1,19.1,19.1,1120400 HTI,20220126,18.9,18.9,18.5,18.8,11300 HTL,20220126,21.95,22,21.95,22,400 HTN,20220126,44.95,45,43,43.7,171800 HTV,20220126,14.2,14.2,14.2,14.2,3300 HU1,20220126,12.5,12.5,12.5,12.5,2000 HU3,20220126,8.5,8.9,8.5,8.6,7600 HUB,20220126,32.75,32.75,31.2,32,13800 HVH,20220126,10.5,10.55,10.1,10.2,199100 HVN,20220126,23.8,24.2,23.6,24.1,5819400 HVX,20220126,7.2,7.2,6.52,6.8,18000 IBC,20220126,20.15,20.2,19.45,20.15,205500 ICT,20220126,19,19.2,18.9,19.15,78200 IDI,20220126,11.7,11.9,11.25,11.3,1015900 IJC,20220126,28.15,28.2,27.5,27.7,1699400 ILB,20220126,31.05,32,31,31.5,7700 IMP,20220126,77,77,76.7,76.7,1100 ITA,20220126,14.7,14.9,13.7,13.7,6153600 ITC,20220126,17.1,17.5,16.45,16.5,647100 ITD,20220126,13.721,13.944,13.229,13.542,64549 JVC,20220126,8.3,8.65,7.86,7.86,2226400 KBC,20220126,56,56.1,54,54.6,8339700 KDC,20220126,53.9,54,53.4,53.8,2137100 KDH,20220126,50.4,51,49.7,50.4,1357000 KHG,20220126,17.5,17.9,16.3,16.3,2580300 KHP,20220126,14.9,15.15,14.15,14.15,842000 KMR,20220126,7.6,7.61,7.32,7.32,335400 KOS,20220126,32.9,33.3,31.9,33.3,418100 KPF,20220126,15.15,15.45,15,15.05,261500 KSB,20220126,41.2,42,37.9,37.9,2346400 L10,20220126,27.8,27.8,27.8,27.8,300 LAF,20220126,24.4,24.4,24.4,24.4,1000 LBM,20220126,104.4,104.4,92,99.9,2200 LCG,20220126,19.1,19.55,17.9,17.9,7386500 LCM,20220126,5.8,5.8,5.62,5.62,570600 LDG,20220126,17.6,18.2,16.3,16.3,10095600 LEC,20220126,12.1,12.25,12.1,12.25,500 LGC,20220126,45,45,45,45,100 LGL,20220126,10.7,10.75,10.1,10.4,165500 LHG,20220126,49.7,50.9,49.5,49.5,275800 LIX,20220126,50.3,50.5,50.3,50.5,8600 LM8,20220126,14.1,14.65,14,14.55,35000 LPB,20220126,23.8,24.6,23.7,24.6,34453500 LSS,20220126,12.1,12.2,11.65,11.7,273200 MBB,20220126,32.95,33.9,32.8,33.3,27716900 MCG,20220126,9.13,9.76,8.81,9.6,340700 MCP,20220126,29.7,29.7,25.9,29.7,1300 MDG,20220126,13.25,13.45,12.65,12.65,4300 MHC,20220126,11.7,11.8,11,11.1,480400 MIG,20220126,20.7,21.3,20.7,20.7,384800 MSB,20220126,27.1,27.65,27.05,27.5,9153600 MSH,20220126,75.5,76.9,72.2,74.9,17900 MSN,20220126,154.4,154.4,147,147,969400 MWG,20220126,131,131.9,129,131.9,954300 NAF,20220126,19.5,19.5,19,19,123600 NAV,20220126,20.5,22.25,20.05,22.2,1200 NBB,20220126,34.25,34.8,31.9,31.9,3493200 NCT,20220126,83,83.3,82,83.3,3100 NHA,20220126,66,66.6,66,66.6,166600 NHH,20220126,29,30,28.6,29.5,347800 NHT,20220126,32,32,30.7,31.95,900 NKG,20220126,31.6,32.2,31.3,31.3,2487400 NLG,20220126,52,52,50.1,51,4583000 NNC,20220126,27,27.2,26.8,26.95,19400 NSC,20220126,78.8,78.8,77,77,1900 NT2,20220126,23.35,23.35,22.4,22.4,451100 NTL,20220126,33.65,33.65,33,33.4,376900 NVL,20220126,79.7,79.7,78.3,79.4,1630700 NVT,20220126,12.3,12.3,12.05,12.2,700 OCB,20220126,27.7,28.25,27.5,28,7917300 OGC,20220126,8.3,8.3,7.8,7.81,549100 OPC,20220126,53.3,56.5,53.3,56,1900 ORS,20220126,22.95,22.95,22.4,22.5,509400 PAC,20220126,35.8,36,35.2,35.85,13100 PAN,20220126,29.4,29.7,28.6,29.05,1944000 PC1,20220126,33.5,34.15,33.3,34,714000 PDN,20220126,96,96,96,96,200 PDR,20220126,90.2,90.9,86.4,86.8,2973000 PET,20220126,35.95,36.35,35.3,35.55,330500 PGC,20220126,21.75,21.9,21.7,21.9,31800 PGD,20220126,29.5,30.2,29.4,30.2,8500 PGI,20220126,27.05,29.15,27.05,28.6,36000 PHC,20220126,13.7,13.8,12.8,13.3,635700 PHR,20220126,80,81.5,78,78.2,644600 PIT,20220126,8.2,8.69,8.2,8.2,10600 PJT,20220126,11.35,11.35,11.35,11.35,500 PLP,20220126,13.6,14,13.3,13.6,312200 PLX,20220126,54.8,57.2,54.2,57,4913800 PMG,20220126,16,16.1,15.9,16.1,800 PNC,20220126,9.45,9.45,9.45,9.45,0 PNJ,20220126,97.6,101,96.8,101,1869600 POM,20220126,13.35,13.35,12.9,13,42600 POW,20220126,16.8,16.85,16.3,16.3,10704700 PPC,20220126,22.5,22.5,22.2,22.2,56800 PSH,20220126,22.3,22.4,21.6,22,437400 PTB,20220126,110.4,112.5,108.7,109.5,128000 PTC,20220126,39.5,40,37.5,39.8,246700 PTL,20220126,13.25,14.15,13.2,13.8,453000 PVD,20220126,33.2,33.4,32.5,32.5,5472900 PVT,20220126,21.7,21.9,21.35,21.4,1708100 PXI,20220126,6.2,6.2,5.71,5.75,347600 PXS,20220126,11.2,11.7,11,11,306400 QBS,20220126,5.82,6,5.32,5.5,747400 QCG,20220126,12.9,13.4,12.1,12.1,1902400 RAL,20220126,128.1,129.1,127.1,129.1,40900 RDP,20220126,10.9,10.9,10.4,10.4,8600 REE,20220126,64.3,65.4,64.1,64.9,508800 RIC,20220126,16.6,17,16.6,16.7,5500 ROS,20220126,7.3,7.83,7.3,7.3,40488700 S4A,20220126,29.2,30,29.2,30,32900 SAB,20220126,145,145,143,143.7,130100 SAM,20220126,21,21.05,19.45,19.45,965000 SAV,20220126,26.5,26.5,25.95,26.4,16100 SBA,20220126,19.4,19.4,19.4,19.4,3800 SBT,20220126,21.9,22.2,21.5,22,2465000 SBV,20220126,16.5,16.5,16.15,16.15,52500 SC5,20220126,24,24,24,24,0 SCD,20220126,19.95,20,19.95,20,1600 SCR,20220126,19.5,19.6,17.85,17.85,6534200 SCS,20220126,159.5,159.5,155.1,156.3,2600 SFC,20220126,24.05,24.05,24.05,24.05,0 SFG,20220126,18.5,18.5,17.35,18.5,4000 SFI,20220126,65.1,68.5,65,67.8,15100 SGN,20220126,67.6,67.7,67.6,67.7,1000 SGR,20220126,29.8,30.8,29,29.05,64000 SGT,20220126,29.85,30.1,27.9,27.9,147900 SHA,20220126,7.43,7.55,7.31,7.35,37500 SHB,20220126,21.6,22.25,21.5,22.2,15516500 SHI,20220126,15.5,15.55,14.8,15,324700 SHP,20220126,25,25.2,24.9,25.1,28600 SII,20220126,16.8,16.8,15.7,15.7,700 SJD,20220126,19.85,20.15,19.75,19.85,118000 SJF,20220126,10.7,11,9.9,10.7,1363500 SJS,20220126,84,85.9,81,82,43300 SKG,20220126,16.9,17,16,17,160000 SMA,20220126,9.04,10.2,9.04,10.2,37200 SMB,20220126,41.802,41.802,41.411,41.802,2457 SMC,20220126,34.1,35,33.75,33.75,115400 SPM,20220126,19,19.6,19,19.6,2000 SRC,20220126,18.1,18.7,18.1,18.7,2200 SRF,20220126,17.1,17.1,17.1,17.1,600 SSB,20220126,39.95,40.3,38.6,39.6,2597300 SSC,20220126,38.8,38.8,38.8,38.8,0 SSI,20220126,43,43.4,42.4,42.45,8416100 ST8,20220126,12.6,12.6,12.5,12.5,1600 STB,20220126,35,36.5,34.8,35.55,48906400 STG,20220126,30.35,30.35,28.6,29.9,4100 STK,20220126,51.3,52,51,51,14100 SVC,20220126,108.2,123.8,108.2,123.8,300 SVD,20220126,9.27,9.4,9.11,9.4,66600 SVI,20220126,71,71,71,71,0 SVT,20220126,16.35,16.6,16.2,16.4,62600 SZC,20220126,78.8,81,77.2,78,989100 SZL,20220126,60.5,61,60,60.9,15800 TAC,20220126,64.7,65.9,63.3,63.3,2600 TBC,20220126,31.85,32.5,31.8,32.5,1300 TCB,20220126,52.4,53.3,52,52.4,15042300 TCD,20220126,23.9,23.9,22.65,23,280600 TCH,20220126,21.4,21.5,19.8,19.8,11562000 TCL,20220126,39.7,39.8,39.4,39.7,68900 TCM,20220126,61.9,63.5,57.1,63,630000 TCO,20220126,18,18.1,17.5,17.75,104600 TCR,20220126,7.38,7.7,7.38,7.7,44700 TCT,20220126,36,38,35.9,37,13500 TDC,20220126,23.2,23.8,22.1,22.1,643200 TDG,20220126,11.8,12.4,11.25,11.35,440800 TDH,20220126,10.9,10.9,9.49,10.15,388900 TDM,20220126,33.1,33.15,32.55,32.95,148000 TDP,20220126,26,27.4,26,27.1,212400 TDW,20220126,33.3,33.3,33.3,33.3,0 TEG,20220126,14.25,14.6,14.2,14.35,169100 TGG,20220126,14.6,14.6,14.6,14.6,173700 THG,20220126,75.2,76.5,74.8,75.6,11900 THI,20220126,28,28.1,28,28,8200 TIP,20220126,65,66.5,61.5,61.5,326500 TIX,20220126,34.45,34.45,34.45,34.45,0 TLD,20220126,9.99,10.15,9.71,9.73,272400 TLG,20220126,41.4,41.4,40.05,40.65,7300 TLH,20220126,16.75,17.4,16.75,16.8,467000 TMP,20220126,56,56.8,56,56.8,7300 TMS,20220126,69.7,69.7,68.1,69.6,15700 TMT,20220126,17.8,17.8,17.4,17.55,5100 TN1,20220126,37.3,38.4,37.3,38.4,10200 TNA,20220126,16.15,16.4,15.65,15.65,149800 TNC,20220126,38.4,38.4,38.4,38.4,0 TNH,20220126,43.6,44.4,41.2,41.2,1109875 TNI,20220126,7.7,7.7,7.44,7.68,859700 TNT,20220126,16.8,16.8,15.6,16.2,79500 TPB,20220126,40,40.55,39.2,39.2,10946400 TPC,20220126,9.51,9.71,9.51,9.7,400 TRA,20220126,88.4,90,88,90,24700 TRC,20220126,48.8,48.95,48.7,48.7,6700 TSC,20220126,16.1,17.9,16.1,17,3225900 TTA,20220126,14.1,14.7,14.1,14.25,689000 TTB,20220126,10.1,10.7,10.1,10.7,1051000 TTE,20220126,12.3,14.1,12.3,14.1,1400 TTF,20220126,12.8,13.25,12.2,12.2,3431600 TV2,20220126,64,64.9,62.4,62.5,106400 TVB,20220126,19.3,19.3,18.3,18.7,565200 TVS,20220126,43,46.5,41.8,42.5,137500 TVT,20220126,28.85,29.1,28,29.1,7400 TYA,20220126,18.95,18.95,18.8,18.8,1600 UDC,20220126,12.1,13.05,11.8,12.25,46200 UIC,20220126,57.7,58,57.7,58,300 VAF,20220126,12.7,12.7,12.7,12.7,100 VCA,20220126,15.8,16.1,15.8,16.1,5300 VCB,20220126,95.8,95.8,92.6,94.5,2523500 VCF,20220126,245,245,245,245,100 VCG,20220126,46.3,46.95,43.1,43.1,8658700 VCI,20220126,54.6,55.4,53.8,54.4,1419900 VDP,20220126,37.8,37.8,37.4,37.4,13700 VDS,20220126,34.55,34.55,33.8,34.25,246600 VFG,20220126,71.4,71.4,71.4,71.4,0 VGC,20220126,49.5,51.9,49.5,49.7,659400 VHC,20220126,63.5,65,63.5,64.4,487800 VHM,20220126,81,81.2,80,81.2,3922600 VIB,20220126,46,48,45.8,47.1,4286000 VIC,20220126,96.5,96.5,94.5,96.4,1932000 VID,20220126,11.5,11.5,11.15,11.35,67300 VIP,20220126,10,10.2,9.9,10,189100 VIS,20220126,14.55,14.7,14.55,14.7,200 VIX,20220126,24.7,25.3,24.1,24.1,2905800 VJC,20220126,121.3,121.3,119,121.1,666100 VMD,20220126,27.3,27.3,25.5,26.7,23100 VND,20220126,63,64.4,61.5,62.9,4556200 VNE,20220126,15.65,15.8,15.1,15.3,312100 VNG,20220126,13.1,13.2,12.95,13.05,62500 VNL,20220126,23.2,23.4,23.05,23.1,12900 VNM,20220126,79.3,80.5,79.3,79.7,1452100 VNS,20220126,10.8,10.85,10.5,10.5,6200 VOS,20220126,15.5,15.9,15.1,15.1,538700 VPB,20220126,34.9,36.35,34.8,35.9,18805000 VPD,20220126,17,17,16.7,16.75,13100 VPG,20220126,55.6,56.5,55.1,56.1,486800 VPH,20220126,15.45,15.45,14.2,14.4,664300 VPI,20220126,59.6,60,58.5,59.8,1116300 VPS,20220126,14.45,15.25,14.45,15.2,2000 VRC,20220126,30,30,28.4,28.4,286300 VRE,20220126,33.6,35.25,33.15,33.9,8966300 VSC,20220126,39.4,40.5,39,39.25,57300 VSH,20220126,28,28.4,27.8,28,84600 VSI,20220126,23.3,23.3,23.3,23.3,0 VTB,20220126,12.2,12.2,11.95,12.2,1400 VTO,20220126,12,12.1,11.8,11.85,569200 YBM,20220126,9.99,9.99,9.32,9.4,4600 YEG,20220126,17.75,18,17.55,18,155800 AAA,20220125,16.4,17.05,16.1,17,4383700 AAM,20220125,12.4,12.6,11.7,11.9,2500 AAT,20220125,11.75,12.6,11.55,12.4,1274700 ABS,20220125,20.5,22,20.5,21.2,684800 ABT,20220125,33.1,35,33.1,35,5200 ACB,20220125,34.35,35.05,34.35,34.85,4282700 ACC,20220125,21.7,21.7,19.8,21.6,133000 ACL,20220125,16.1,16.35,15.8,16.35,51500 ADG,20220125,51,51,49.9,51,154300 ADS,20220125,26.95,28.35,26,27.95,1331600 AGG,20220125,48,50,46,47.9,461800 AGM,20220125,36.6,36.75,36.1,36.1,147100 AGR,20220125,18.4,19.7,18.4,19.2,1226900 AMD,20220125,5.6,5.88,5.57,5.57,8885100 ANV,20220125,27.3,28.5,27.2,28.4,104600 APC,20220125,25.2,25.55,24.2,24.7,159400 APG,20220125,17.2,17.25,16.4,17.1,828600 APH,20220125,24.568,24.849,23.848,24.769,6366430 ASG,20220125,27.6,28.2,27.6,27.8,45700 ASM,20220125,14.15,15,14.1,14.8,1112700 ASP,20220125,10.95,11.6,10.95,11.55,54900 AST,20220125,51.5,52,51.5,51.6,14700 BAF,20220125,52,55.2,50.5,55,3022400 BBC,20220125,63.1,63.1,63.1,63.1,0 BCE,20220125,13.9,15.5,13.9,14.8,245300 BCG,20220125,20.55,22,20.5,21.9,1478700 BCM,20220125,72,77,68,77,1108600 BFC,20220125,25.75,26.3,25,26.1,131900 BHN,20220125,55.876,56.741,55.876,56.741,2288 BIC,20220125,27.45,27.95,26.5,27.9,23800 BID,20220125,46.3,49,45.9,49,4703200 BKG,20220125,10,10.3,9.7,10.25,471900 BMC,20220125,20,20.3,19.2,20.05,39400 BMI,20220125,33.05,34,32.9,34,1418800 BMP,20220125,56.5,57.6,56.5,57.1,76400 BRC,20220125,15.2,15.4,15.1,15.4,8100 BSI,20220125,33.95,35,33.5,34.7,277700 BTP,20220125,17.6,18,17.6,17.9,30700 BTT,20220125,47,47,47,47,100 BVH,20220125,50.8,51.8,50.4,51.6,457200 BWE,20220125,44,44.6,43.75,44.6,234600 C32,20220125,27.7,29.4,27.7,28.7,228100 C47,20220125,22,22,20.5,21.35,48200 CAV,20220125,59.4,59.4,58,58,3000 CCI,20220125,24.135,24.135,24.135,24.135,106 CCL,20220125,14.4,15.1,14.4,14.9,280800 CDC,20220125,16.8,16.8,16.8,16.8,0 CEE,20220125,15.75,16.8,15.75,16.8,2100 CHP,20220125,21.4,22.1,21.3,22.1,12000 CIG,20220125,9.3,9.3,8.65,9.1,115200 CII,20220125,31.7,33,31.7,31.7,18365400 CKG,20220125,26.5,28.95,26.5,28.8,1024000 CLC,20220125,36.4,36.8,36,36.8,51100 CLL,20220125,31.8,31.9,30.5,30.5,11600 CLW,20220125,30,30,30,30,0 CMG,20220125,47.3,47.3,45.375,47.3,71564 CMV,20220125,13.65,14.45,13.55,13.55,3400 CMX,20220125,15,16,15,15.6,538700 CNG,20220125,29.5,30.3,29.2,30.1,95000 COM,20220125,43.9,43.9,43.9,43.9,200 CRC,20220125,10.05,10.15,9.75,10.1,67000 CRE,20220125,33.8,35.85,33.8,35.65,402600 CSM,20220125,16.5,17.4,16.5,17.2,17200 CSV,20220125,36.65,38.4,36.65,37.6,150000 CTD,20220125,105,111,105,110,961800 CTF,20220125,20.3,20.4,20.1,20.35,457700 CTG,20220125,35.6,37,35.6,37,18851200 CTI,20220125,22,22.95,21.3,22.65,600500 CTR,20220125,83.6,84.6,82.1,83.7,203290 CTS,20220125,33.1,34.8,33.1,33.8,1221000 CVT,20220125,43,43,43,43,0 D2D,20220125,59.2,62.2,58.1,62.1,293900 DAG,20220125,10.5,11,10.05,11,253600 DAH,20220125,9.6,9.91,9.6,9.91,329900 DAT,20220125,21.2,21.2,19.85,19.85,1400 DBC,20220125,72.4,74,72.2,73.7,623300 DBD,20220125,49,50,49,49.5,68700 DBT,20220125,13.7,14.2,13.2,14,27800 DC4,20220125,26.5,27.4,25,27.25,198500 DCL,20220125,37.4,37.4,35.4,36.8,53600 DCM,20220125,25.5,27.5,25.25,26.65,3141600 DGC,20220125,137.5,144.2,137.5,144.2,538700 DGW,20220125,86.5,95,86.1,95,969500 DHA,20220125,51,52.4,50.1,51.5,60400 DHC,20220125,74.8,76.2,71.8,73,202300 DHG,20220125,99,99,97.5,98.5,26200 DHM,20220125,11.1,11.4,10.65,11.4,272100 DIG,20220125,77.1,86.1,77.1,84,7432700 DLG,20220125,6.65,7.11,6.6,6.96,4255300 DMC,20220125,52.8,52.8,51.5,52.8,2800 DPG,20220125,69.1,69.1,64.7,66.8,614400 DPM,20220125,38.044,40.482,38.044,40.385,1970804 DPR,20220125,68.2,69,67.5,68.2,118300 DQC,20220125,37.95,38.8,37.5,38,124900 DRC,20220125,27.1,27.7,26.7,27.6,551200 DRH,20220125,23.9,26.05,23.9,26,3781900 DRL,20220125,65,65,65,65,1100 DSN,20220125,46.75,47.8,46.75,47.7,1800 DTA,20220125,19.2,21.2,18.6,20.95,106200 DTL,20220125,48.5,48.5,48.5,48.5,0 DTT,20220125,18,18,18,18,0 DVP,20220125,56.7,58,56.2,57,40200 DXG,20220125,30.1,32.9,30.1,32.3,7312600 DXS,20220125,32,34.45,31,34.45,316200 DXV,20220125,6.5,6.94,6.5,6.5,81600 E1VFVN30,20220125,24.97,25.26,24.63,25.18,3517500 EIB,20220125,33.8,34.9,33.7,34.9,643800 ELC,20220125,21.25,21.9,21.25,21.65,78700 EMC,20220125,19.8,19.8,19.8,19.8,200 EVE,20220125,15.3,15.8,14.85,15.2,51200 EVF,20220125,15.9,15.9,15.1,15.85,630300 EVG,20220125,14.4,14.4,13.4,14.2,629400 FCM,20220125,9.5,9.89,9.36,9.76,140300 FCN,20220125,24.55,25.6,24.55,24.55,7716600 FDC,20220125,16.1,16.1,16.1,16.1,2800 FIR,20220125,42.6,44.6,42.4,44,440700 FIT,20220125,12.5,13,12.4,12.95,3695600 FLC,20220125,11.3,11.8,11.2,11.2,25748000 FMC,20220125,47.75,49.25,46.9,49.25,76500 FPT,20220125,85.2,87.5,84,86.5,1192600 FRT,20220125,79.6,80.6,76.2,80.6,541100 FTM,20220125,5.9,6.21,5.83,5.9,739900 FTS,20220125,45.3,46.6,45,46.6,230000 GAB,20220125,194.4,194.4,194.2,194.2,700 GAS,20220125,106,109.5,104,109.5,1322100 GDT,20220125,52,52.9,50.7,52.9,9000 GEG,20220125,21.55,23.1,21.5,23.1,973400 GEX,20220125,33.4,36.2,33.4,36.2,19351500 GIL,20220125,68.5,69.5,66.5,69.2,238200 GMC,20220125,26.35,26.35,26.35,26.35,0 GMD,20220125,40.4,43.05,40.4,43,1209500 GMH,20220125,18.5,19.75,17.8,19.4,144700 GSP,20220125,13.35,13.5,13.1,13.4,91400 GTA,20220125,17.35,17.35,17.35,17.35,100 GTN,20220125,17.5,17.95,17.35,17.7,265900 GVR,20220125,29.2,31.35,29.2,31.25,1582600 HAG,20220125,12,12.5,11.85,11.85,37251100 HAH,20220125,59.8,60.6,58.7,60.3,335600 HAI,20220125,5.51,5.65,5.45,5.45,7664500 HAP,20220125,12.15,12.4,11.7,12.4,146500 HAR,20220125,8.83,9.3,8.83,8.9,2196600 HAS,20220125,11.6,11.6,11.55,11.55,300 HAX,20220125,27.3,28.85,27.3,28.7,270900 HBC,20220125,28.6,31.2,28.5,31.1,7433900 HCD,20220125,11.2,12.4,11.2,12,1064300 HCM,20220125,35.45,36.4,35.3,36.1,1738400 HDB,20220125,29,30.05,28.95,30.05,4307300 HDC,20220125,79.5,84.5,79.5,83.6,548100 HDG,20220125,56.9,58,55.8,57.8,275100 HHP,20220125,11.2,11.7,11.2,11.25,123700 HHS,20220125,9.16,9.81,9,9.71,1252700 HHV,20220125,23.3,25,23.25,24,12476400 HID,20220125,9.3,10,9.3,9.3,942700 HII,20220125,16.05,16.45,15.4,16.1,592700 HMC,20220125,22.9,24.5,22.5,23,174300 HNG,20220125,9.62,9.63,9.01,9.2,12251400 HOT,20220125,36.1,36.1,36.1,36.1,0 HPG,20220125,40.5,43.3,40.2,43.25,17887600 HPX,20220125,31.5,32.1,31.25,32,329400 HQC,20220125,6.8,7.29,6.8,7.2,13559400 HRC,20220125,54.4,54.4,54.4,54.4,0 HSG,20220125,30,30.9,29.5,30.8,4617400 HSL,20220125,8.75,9.4,8.75,9.2,264900 HT1,20220125,18.5,20,18.5,19.85,828700 HTI,20220125,18.5,19,18.2,18.9,14000 HTL,20220125,21.2,21.2,21.2,21.2,0 HTN,20220125,43,44.3,42.9,44.2,221700 HTV,20220125,14.2,14.2,14.1,14.2,2200 HU1,20220125,12.5,12.5,12.5,12.5,300 HU3,20220125,8.38,8.9,8.38,8.9,13200 HUB,20220125,31,33,31,33,11600 HVH,20220125,10.05,10.25,10.05,10.15,268300 HVN,20220125,23,23.4,22.9,23.35,2913000 HVX,20220125,7.18,7.18,6.72,7,21600 IBC,20220125,20.2,20.35,20,20.15,271100 ICT,20220125,18.8,18.85,18.7,18.85,58800 IDI,20220125,11.2,11.95,11.2,11.5,1180300 IJC,20220125,26.7,28,26.7,27.85,1654300 ILB,20220125,31,32,30.55,32,23500 IMP,20220125,77,77,77,77,5500 ITA,20220125,14,14.8,13.35,14.5,9293400 ITC,20220125,16.7,17.8,16.6,17.4,432100 ITD,20220125,13.676,13.721,12.961,13.721,78421 JVC,20220125,8.1,8.7,8.02,8.45,1437200 KBC,20220125,51.2,55.4,51.2,55.3,10389800 KDC,20220125,53.6,53.9,53.2,53.8,2005100 KDH,20220125,48.6,50.3,47.6,49.9,1688500 KHG,20220125,17.4,17.9,16.95,17.5,1985900 KHP,20220125,14.75,15.8,14.75,15.2,1130000 KMR,20220125,7.03,7.8,7.03,7.59,100400 KOS,20220125,33,33,32.7,32.8,440800 KPF,20220125,15,15.2,14.7,15.1,218200 KSB,20220125,39.5,41.5,39.1,40.75,2492400 L10,20220125,28,28,28,28,0 LAF,20220125,24,24.1,24,24.1,3300 LBM,20220125,99.4,99.5,90,98,2000 LCG,20220125,18.05,19.8,18.05,19.2,4549200 LCM,20220125,6.5,6.5,6.04,6.04,346300 LDG,20220125,17.5,18.4,17.5,17.5,16781100 LEC,20220125,12.8,13,12.8,12.9,1400 LGC,20220125,47.7,47.7,47.7,47.7,0 LGL,20220125,10.45,11,9.9,10.65,257400 LHG,20220125,48.1,49.95,47.8,49.55,370600 LIX,20220125,50.3,50.9,50,50.8,9400 LM8,20220125,14.75,14.75,14.05,14.65,8300 LPB,20220125,21.95,23,21.85,23,22097300 LSS,20220125,12.3,12.3,11.4,12.1,437000 MBB,20220125,32,32.7,31.9,32.6,19837800 MCG,20220125,8.5,9.13,8.42,9.13,258700 MCP,20220125,27.8,27.8,27.8,27.8,0 MDG,20220125,12.65,12.65,12.6,12.6,300 MHC,20220125,11,11.5,11,11.5,715100 MIG,20220125,20.3,21,20.25,20.65,112100 MSB,20220125,25.9,27,25.8,27,5218200 MSH,20220125,75,75.3,74,75.3,5100 MSN,20220125,144,153,141.1,153,1050100 MWG,20220125,129.8,131,127.6,131,802500 NAF,20220125,19.85,19.85,18.9,19.35,211000 NAV,20220125,21,21,21,21,0 NBB,20220125,34.3,34.9,34.3,34.3,2842500 NCT,20220125,81.8,83.8,81.8,83.4,4100 NHA,20220125,55.1,62.3,55,62.3,318600 NHH,20220125,28.7,29,27.85,28.9,305600 NHT,20220125,33,33.9,30.3,32.8,9800 NKG,20220125,30.35,31.5,30.35,31.25,2995300 NLG,20220125,49,52,46.5,52,5280800 NNC,20220125,27.2,27.3,27,27.2,34100 NSC,20220125,77.5,77.5,74.9,77,3000 NT2,20220125,22.5,23,22.25,22.9,526300 NTL,20220125,32.6,34.15,32.05,33.4,602400 NVL,20220125,78.2,79.8,77.8,79,1729300 NVT,20220125,11.8,12.7,11.75,12.4,4100 OCB,20220125,26.3,27.2,26.1,27.2,3849100 OGC,20220125,7.79,8.25,7.79,8.1,754400 OPC,20220125,56.6,56.6,55,56.5,900 ORS,20220125,22,23,21.9,22.65,638900 PAC,20220125,35.9,36.45,34.45,35.85,7800 PAN,20220125,28,29.2,27.9,29.2,2436400 PC1,20220125,30.7,33.3,30.7,33.3,1273200 PDN,20220125,98,98,98,98,4000 PDR,20220125,85.2,91.3,84.3,90,4175100 PET,20220125,33.7,36.1,33.7,35.95,713600 PGC,20220125,21.6,21.75,21.6,21.75,32900 PGD,20220125,29.65,30.45,29.4,29.5,12000 PGI,20220125,28,28.9,26.35,28.3,11100 PHC,20220125,12.8,13.55,12.8,13.5,478700 PHR,20220125,74,79.5,73.9,79.5,841900 PIT,20220125,7.98,8.7,7.98,8.2,11700 PJT,20220125,11.35,11.35,11.35,11.35,400 PLP,20220125,13.85,13.85,13.35,13.5,225200 PLX,20220125,54.1,54.5,53.6,54.4,977300 PMG,20220125,16.5,16.6,16,16,2300 PNC,20220125,9.45,9.45,9.45,9.45,100 PNJ,20220125,96.8,97.5,95.6,97,647300 POM,20220125,12.3,13.35,12.3,12.9,105200 POW,20220125,15.1,16.55,15.1,16.55,14575700 PPC,20220125,22,22.5,22,22.5,67400 PSH,20220125,22.05,22.45,21.65,21.95,486200 PTB,20220125,104.5,112,104.5,112,815300 PTC,20220125,39.8,39.8,37.2,39.5,292500 PTL,20220125,12.85,13.25,12.45,13.25,325500 PVD,20220125,32.5,33,31.6,32.9,7997500 PVT,20220125,21.25,21.8,21,21.5,1422200 PXI,20220125,5.8,6.14,5.8,6.13,213400 PXS,20220125,11.05,11.2,10.8,11.2,525800 QBS,20220125,5.7,5.95,5.4,5.7,1096100 QCG,20220125,13,13.1,13,13,3074800 RAL,20220125,128,129,126.1,128,34400 RDP,20220125,10.8,10.8,10.25,10.6,20700 REE,20220125,63,64.5,62.7,64.3,314800 RIC,20220125,17.65,17.65,17.65,17.65,0 ROS,20220125,7.84,8.2,7.84,7.84,13773800 S4A,20220125,30.45,30.5,30,30,2600 SAB,20220125,144.9,148.5,142.9,145,155900 SAM,20220125,18.6,20.5,18.6,20.4,1036400 SAV,20220125,26.5,26.5,25.3,26.5,27600 SBA,20220125,19.2,19.4,19.15,19.4,23700 SBT,20220125,20.65,21.8,20.65,21.8,2539700 SBV,20220125,16.75,16.75,15.8,16.5,93400 SC5,20220125,23,24,23,24,1300 SCD,20220125,19.95,19.95,19.9,19.95,2700 SCR,20220125,18.1,19.5,18.1,19.15,6156000 SCS,20220125,158.9,158.9,154.4,154.6,3600 SFC,20220125,24,24.05,24,24.05,300 SFG,20220125,18.55,18.75,17.35,18.55,1500 SFI,20220125,65,67,65,67,300 SGN,20220125,67,67.5,67,67.2,600 SGR,20220125,29,30.5,28,30.3,110200 SGT,20220125,29.6,30,28.7,29.9,112600 SHA,20220125,7.7,7.7,7.2,7.42,136500 SHB,20220125,20.65,21.4,20.5,21.4,10558300 SHI,20220125,14.85,15.4,14.5,15.4,162600 SHP,20220125,24.6,25.15,24.6,25,9000 SII,20220125,16.65,16.7,16.65,16.7,500 SJD,20220125,20.1,20.1,19.85,19.85,133700 SJF,20220125,10.4,11,10.35,10.5,1018100 SJS,20220125,81,84,81,84,58000 SKG,20220125,15.9,16.9,15.6,16.9,140400 SMA,20220125,9.7,9.77,9,9.55,10600 SMB,20220125,41.997,41.997,41.704,41.802,8703 SMC,20220125,33.35,34.35,33.25,34.1,180700 SPM,20220125,17.75,19.2,17.75,19.2,1900 SRC,20220125,17.8,18.3,17.8,18,3400 SRF,20220125,17.6,18,17,18,10500 SSB,20220125,39.15,39.95,38.8,39.95,1851700 SSC,20220125,38.8,38.8,38.8,38.8,0 SSI,20220125,41,42.9,40.9,42.8,10236600 ST8,20220125,11.6,13.1,11.6,13.1,5600 STB,20220125,33.1,34.8,33,34.7,24092400 STG,20220125,30,30.45,29,30.45,5100 STK,20220125,51.2,51.9,50,51.3,28900 SVC,20220125,116.3,116.3,116.3,116.3,0 SVD,20220125,9.3,9.42,9.1,9.37,28100 SVI,20220125,71,71,71,71,0 SVT,20220125,16.5,16.5,15.7,16.35,37700 SZC,20220125,71.2,77,70.2,77,2106000 SZL,20220125,60.4,62.3,60.1,60.6,7100 TAC,20220125,65.6,65.9,63,65.9,3100 TBC,20220125,33.2,33.2,31.5,32,8300 TCB,20220125,51.2,52.1,51,51.9,14466300 TCD,20220125,21.85,23.7,21.85,23.1,208100 TCH,20220125,20.8,21.4,20.1,21.25,7052800 TCL,20220125,39.2,39.8,39.2,39.7,84100 TCM,20220125,62,64.2,61.3,61.3,305900 TCO,20220125,17.6,18.3,17.6,18.1,39200 TCR,20220125,8,8,7.39,7.8,15800 TCT,20220125,34.9,35.85,34.1,35.85,10100 TDC,20220125,22,24.2,21.9,23.3,861600 TDG,20220125,11.45,12,11.25,11.7,333400 TDH,20220125,10,10.4,9.5,10.2,454800 TDM,20220125,33,33.2,32.5,33.15,110900 TDP,20220125,24.7,27.5,24.65,27,40400 TDW,20220125,33.3,33.3,33.3,33.3,0 TEG,20220125,14.1,14.5,14,14.35,151800 TGG,20220125,13.65,13.65,13.65,13.65,326500 THG,20220125,74.9,75.9,73.2,75,21100 THI,20220125,28.25,28.85,28,28.85,3000 TIP,20220125,62.5,65.5,59.1,65,410800 TIX,20220125,34,34.45,33.9,34.45,9800 TLD,20220125,9.71,10,9.42,9.95,396800 TLG,20220125,40.7,41,39.95,40.5,35000 TLH,20220125,15.8,16.7,15.6,16.65,564000 TMP,20220125,55.6,56,55.5,56,17900 TMS,20220125,69,69.7,68.5,69.7,9100 TMT,20220125,17.7,17.9,17.7,17.9,6800 TN1,20220125,37.65,37.65,37.3,37.3,9300 TNA,20220125,14.9,16.3,14.9,16.15,317800 TNC,20220125,38.4,38.4,38.4,38.4,100 TNH,20220125,44.64,44.8,42.88,44.24,276125 TNI,20220125,7.32,7.79,7.32,7.73,681600 TNT,20220125,15.85,16.8,15.85,16.1,122400 TPB,20220125,37.7,40,37.7,39.75,8957900 TPC,20220125,10,10,10,10,900 TRA,20220125,85.5,86.5,85.5,85.7,4000 TRC,20220125,46.5,48.6,46.5,48.6,14400 TSC,20220125,17.3,17.3,17.3,17.3,5842200 TTA,20220125,14.05,14.8,14,14.2,518300 TTB,20220125,10.25,10.6,10.25,10.25,1215100 TTE,20220125,13.2,13.2,13.2,13.2,1400 TTF,20220125,12.5,13,12.1,12.85,5917900 TV2,20220125,64,64,62.8,63.5,59900 TVB,20220125,18.05,18.9,18.05,18.9,731300 TVS,20220125,41,43.5,41,43.5,129300 TVT,20220125,28,28.95,28,28.95,2200 TYA,20220125,18.6,18.9,18.6,18.9,11600 UDC,20220125,12.45,12.95,11.9,12.3,88000 UIC,20220125,54,57.2,54,56.9,2200 VAF,20220125,13.4,13.45,12.65,12.65,1500 VCA,20220125,15.7,15.8,15.7,15.75,10100 VCB,20220125,92.5,96,89,95.8,2396600 VCF,20220125,245,245,245,245,0 VCG,20220125,44,46.4,43.5,46.3,6006700 VCI,20220125,52.8,54.8,52.8,54.5,2237500 VDP,20220125,37.8,37.8,37.5,37.5,8700 VDS,20220125,33.1,34.5,33.1,34.2,95700 VFG,20220125,71.4,71.4,71.4,71.4,0 VGC,20220125,46,49.7,45.7,49.5,584400 VHC,20220125,60.1,63.5,60.1,63.3,455000 VHM,20220125,76.5,81,75.7,81,5762000 VIB,20220125,44.1,45.8,44,45.8,1454600 VIC,20220125,95,97.7,93.4,96,3198400 VID,20220125,10.8,11.6,10.8,11.5,29200 VIP,20220125,9.79,10.25,9.77,10,107400 VIS,20220125,14.15,15.6,14.15,15.4,4400 VIX,20220125,23.4,25,23.4,24.6,4122700 VJC,20220125,120.5,121.3,118.5,121.3,576600 VMD,20220125,25.6,27.35,25.6,27.3,5700 VND,20220125,60.6,63,59.1,62.7,4062100 VNE,20220125,15,15.75,14.7,15.6,426700 VNG,20220125,13.5,13.5,12.9,13.1,19600 VNL,20220125,23.05,23.8,23.05,23.05,6300 VNM,20220125,80.5,81,79.1,79.2,3758600 VNS,20220125,10.4,10.9,10.4,10.9,200 VOS,20220125,14.95,15.35,14.45,15.2,608600 VPB,20220125,33.4,34.9,33.1,34.9,11700500 VPD,20220125,16.8,16.8,16.7,16.7,3900 VPG,20220125,55.2,56.2,55.1,55.6,407100 VPH,20220125,14.4,15.4,14.4,14.7,1175400 VPI,20220125,59,59.6,58.6,59.2,1314900 VPS,20220125,14.8,15.3,14.3,14.45,1800 VRC,20220125,29.55,30.85,29.55,30.5,116200 VRE,20220125,31.85,33.15,31,33.15,6177100 VSC,20220125,38.35,39.3,37.7,39.25,96800 VSH,20220125,28.65,28.65,27.8,27.8,30700 VSI,20220125,23.3,23.3,23.3,23.3,0 VTB,20220125,11.95,12.2,11.9,12.2,1600 VTO,20220125,11.7,11.8,11.6,11.7,509300 YBM,20220125,8.9,9.6,8.9,9.59,7500 YEG,20220125,17.3,18.15,17,17.75,126700 AAA,20220124,17.55,17.65,16.55,16.55,7863000 AAM,20220124,12,12.5,12,12.45,7100 AAT,20220124,13.3,13.3,12.4,12.4,395400 ABS,20220124,23.3,23.3,22,22,629100 ABT,20220124,33.1,33.1,33.1,33.1,100 ACB,20220124,33.5,34.9,33.5,34.35,13185100 ACC,20220124,21.6,22.45,20.95,20.95,184500 ACL,20220124,16.95,16.95,16.05,16.1,82000 ADG,20220124,51.9,52.1,51,51.2,151500 ADS,20220124,27.75,27.85,27,27,285100 AGG,20220124,46.258,47.8,45.024,47.8,2582728 AGM,20220124,36.75,37,35.8,36.7,110000 AGR,20220124,20.65,20.8,19.7,19.7,1898200 AMD,20220124,6.81,6.81,5.98,5.98,7140300 ANV,20220124,29.8,29.8,27.8,27.8,301400 APC,20220124,26.35,26.4,25.25,26,66600 APG,20220124,18.4,18.4,17.05,17.05,1088000 APH,20220124,25.569,25.569,24.528,24.729,6309451 ASG,20220124,28,28.4,28,28,36700 ASM,20220124,15.1,15.4,14.65,14.65,2363700 ASP,20220124,12.3,12.3,11.3,11.7,102700 AST,20220124,52.3,52.3,51.3,51.3,16400 BAF,20220124,57.9,57.9,54.3,54.3,1098500 BBC,20220124,65,65,63.1,63.1,200 BCE,20220124,15.7,15.7,14.65,14.65,709800 BCG,20220124,21.5,22.95,21.15,21.15,2465400 BCM,20220124,73.9,76.1,71,72,582100 BFC,20220124,27.4,27.4,25.55,25.7,130700 BHN,20220124,55.779,56.645,55.683,56.645,936 BIC,20220124,29,29,27.35,27.5,11700 BID,20220124,46.9,48.5,46.85,46.9,4165100 BKG,20220124,10.55,10.55,10,10,680100 BMC,20220124,21,21.5,20.1,20.1,18900 BMI,20220124,38.7,38.7,35.35,35.35,1105300 BMP,20220124,57.6,58,57,57.3,21700 BRC,20220124,16.2,16.2,15.15,15.2,6700 BSI,20220124,36.1,36.4,34.35,34.5,715000 BTP,20220124,18.5,18.6,17.45,17.45,2800 BTT,20220124,48,48,47.9,47.9,300 BVH,20220124,52.2,52.5,51,51.1,664500 BWE,20220124,44.8,44.85,44.3,44.3,213300 C32,20220124,31.05,31.05,28.95,28.95,559900 C47,20220124,23.35,23.35,21.3,21.35,147200 CAV,20220124,59.5,59.6,59.4,59.5,13800 CCI,20220124,25.502,25.549,25.502,25.549,2015 CCL,20220124,15.6,15.6,14.8,14.8,554500 CDC,20220124,15.85,16.8,15.85,16.8,4300 CEE,20220124,16.9,16.9,16.9,16.9,0 CHP,20220124,20.9,22.35,20.9,21.8,28400 CIG,20220124,10,10.5,9.3,9.3,74800 CII,20220124,37.5,37.5,34.05,34.05,8466800 CKG,20220124,28.75,28.75,26.9,27.95,3600600 CLC,20220124,37.2,37.25,36.8,36.8,15100 CLL,20220124,32.9,32.9,32,32,700 CLW,20220124,30,30,30,30,2100 CMG,20220124,49.5,49.5,46.475,47.3,44509 CMV,20220124,13.8,14.55,13.8,14.55,1100 CMX,20220124,16.6,16.6,15.65,15.65,983600 CNG,20220124,30.2,30.4,29.45,30,87900 COM,20220124,42.55,42.55,41.85,41.85,200 CRC,20220124,10.6,10.65,9.95,10,246400 CRE,20220124,35.6,35.95,34.3,35.5,635000 CSM,20220124,17.6,17.6,17.3,17.3,16300 CSV,20220124,38.5,39.5,37.4,38,276000 CTD,20220124,107.1,109.8,104,105.3,522400 CTF,20220124,20.3,20.4,19.9,20.3,430300 CTG,20220124,35.5,36.45,35.35,35.65,17475400 CTI,20220124,23.3,23.5,22.15,22.15,1093900 CTR,20220124,84,85.7,81.9,83.2,357961 CTS,20220124,37,37.1,35.55,35.55,994200 CVT,20220124,43,43,43,43,0 D2D,20220124,62.5,62.5,59.5,59.5,218500 DAG,20220124,12,12,10.5,10.5,533300 DAH,20220124,10.3,10.3,9.62,9.62,432700 DAT,20220124,21.2,21.2,21.2,21.2,100 DBC,20220124,76.9,76.9,73,73,1095300 DBD,20220124,50.9,50.9,49.3,49.5,82200 DBT,20220124,14.1,14.1,13.55,13.7,24000 DC4,20220124,27.85,27.85,26,26.8,162100 DCL,20220124,36.2,38,36.2,36.85,81900 DCM,20220124,27.8,27.9,26.25,26.25,4079100 DGC,20220124,148,148,138.6,140,608200 DGW,20220124,89,95.4,88.8,88.8,2094700 DHA,20220124,52.2,52.2,51.1,51.2,47200 DHC,20220124,78.9,79,75.6,76,124400 DHG,20220124,102.1,102.9,99,99,31900 DHM,20220124,11.7,11.7,10.95,11.2,448300 DIG,20220124,90.2,91,82.9,82.9,6567200 DLG,20220124,7.49,7.49,6.95,6.95,8303200 DMC,20220124,53.1,53.1,52.3,52.3,14600 DPG,20220124,70.4,71.8,66.3,69.3,473800 DPM,20220124,40.97,41.019,38.873,38.873,3276814 DPR,20220124,68.6,71,68.1,68.2,244700 DQC,20220124,38,38.8,37.5,38,271700 DRC,20220124,28.5,28.55,27,27,735400 DRH,20220124,26.5,27.55,25.65,25.65,859200 DRL,20220124,65,65,65,65,200 DSN,20220124,47.9,48,47.6,47.9,7000 DTA,20220124,20.9,21.45,19.95,19.95,77300 DTL,20220124,48.5,48.5,48.5,48.5,300 DTT,20220124,18,18,18,18,0 DVP,20220124,58,58,57,57.1,26300 DXG,20220124,33.3,33.4,31.45,31.45,8344600 DXS,20220124,34.5,34.5,31.95,32.4,230700 DXV,20220124,7.5,7.5,6.98,6.98,47800 E1VFVN30,20220124,25.28,25.28,24.63,24.97,992800 EIB,20220124,33,34.1,32.95,33.8,609400 ELC,20220124,22.65,22.65,21.5,22.05,141000 EMC,20220124,17.45,19.8,17.45,19.8,300 EVE,20220124,15.8,15.8,15,15.3,44600 EVF,20220124,16.65,16.65,15.5,15.6,1446500 EVG,20220124,14.4,14.5,13.15,14.4,324800 FCM,20220124,10,10.1,9.55,9.55,429400 FCN,20220124,27.6,27.6,26.35,26.35,3532400 FDC,20220124,17.3,17.45,17.3,17.3,600 FIR,20220124,44.2,44.6,42.8,43,313200 FIT,20220124,13.25,13.6,12.65,12.65,5450000 FLC,20220124,13.4,13.6,12,12,25910000 FMC,20220124,49,49,45.9,47.8,99900 FPT,20220124,88.2,88.5,85,85.3,2024200 FRT,20220124,82,82,77.2,79.7,723000 FTM,20220124,6.69,6.69,6.24,6.24,796000 FTS,20220124,48,48,46.25,46.25,348600 GAB,20220124,194.8,194.8,194.5,194.5,800 GAS,20220124,107,109,106.8,107.1,1029200 GDT,20220124,51.1,53.5,51.1,52.7,6300 GEG,20220124,22.5,22.9,21.6,21.6,958300 GEX,20220124,37.6,38.3,35.7,35.7,20880000 GIL,20220124,70.1,70.1,67.9,68.9,321200 GMC,20220124,26.35,26.35,26.35,26.35,0 GMD,20220124,42.1,42.1,40.65,40.9,1133000 GMH,20220124,17.15,19.5,17.15,18.5,228100 GSP,20220124,13.9,14.15,13.35,13.35,121100 GTA,20220124,17.8,17.8,16.7,17.1,3700 GTN,20220124,18.45,18.45,17.5,17.5,482300 GVR,20220124,32.4,32.5,30.15,30.15,2226300 HAG,20220124,13.6,13.6,12.7,12.7,31142300 HAH,20220124,63.8,63.8,59.9,60.1,358500 HAI,20220124,6.64,6.64,5.85,5.85,5022400 HAP,20220124,13.45,13.45,11.95,12.15,392300 HAR,20220124,10.2,10.35,9.49,9.49,1109500 HAS,20220124,12.1,12.1,12,12,600 HAX,20220124,28.2,29.5,27,28,501800 HBC,20220124,30.8,31.3,29.3,29.3,8636000 HCD,20220124,13,13,12,12,735100 HCM,20220124,37.45,37.8,35.45,35.45,4055500 HDB,20220124,29.2,29.8,28.7,29,4631300 HDC,20220124,87.6,88.7,82.2,82.2,609900 HDG,20220124,59.5,59.5,56.5,57.8,555100 HHP,20220124,12.2,12.2,11.5,11.6,140700 HHS,20220124,10.2,10.2,9.58,9.58,2626900 HHV,20220124,26.5,26.6,24.95,24.95,8196400 HID,20220124,10.7,10.7,10,10,1004300 HII,20220124,17,17,15.85,16.05,435900 HMC,20220124,24.05,24.35,23,23,81000 HNG,20220124,10.35,10.35,9.63,9.63,12866400 HOT,20220124,36.1,36.1,36.1,36.1,0 HPG,20220124,43.1,43.2,40.7,40.7,29425200 HPX,20220124,32.5,33,31.25,32,422000 HQC,20220124,7.7,7.7,7.2,7.2,15011000 HRC,20220124,54.4,54.4,54.4,54.4,100 HSG,20220124,32.25,32.25,30.05,30.05,7702700 HSL,20220124,9.99,9.99,9.3,9.3,265200 HT1,20220124,19.5,20.35,19.3,19.3,1948600 HTI,20220124,18.8,18.9,18.75,18.75,7200 HTL,20220124,22.3,22.3,21.2,21.2,9900 HTN,20220124,44.2,45.3,43,43,308700 HTV,20220124,14,14.5,13.9,14.1,11300 HU1,20220124,12.6,12.6,12.6,12.6,0 HU3,20220124,9.3,9.3,8.66,8.76,10400 HUB,20220124,31.7,31.8,31,31.8,27200 HVH,20220124,10.8,10.8,10.15,10.2,362800 HVN,20220124,22.8,23.5,22.75,22.8,2579000 HVX,20220124,7.44,7.45,6.91,7.2,40800 IBC,20220124,20.3,20.35,19.6,20.3,70300 ICT,20220124,19.45,19.45,18.8,18.8,48800 IDI,20220124,12.6,12.6,11.8,11.8,1785100 IJC,20220124,29,29,26.9,26.9,3025400 ILB,20220124,32.5,32.5,31.15,31.75,12500 IMP,20220124,76.5,77,76.5,76.5,14700 ITA,20220124,14.85,14.95,14.25,14.25,12730100 ITC,20220124,18.1,18.2,17.4,17.4,734900 ITD,20220124,14.302,14.302,13.318,13.363,187159 JVC,20220124,8.9,9,8.43,8.43,1854700 KBC,20220124,53.1,55.5,51.8,51.8,9470300 KDC,20220124,54,54,53.2,53.6,2122300 KDH,20220124,51.1,51.1,49,49.1,1344000 KHG,20220124,19.2,19.5,18.2,18.2,1649800 KHP,20220124,16.25,16.8,15.85,15.85,715800 KMR,20220124,8.1,8.27,7.49,7.49,411500 KOS,20220124,32.45,32.9,32.45,32.7,432400 KPF,20220124,15.7,15.7,15,15,197400 KSB,20220124,43.5,43.9,41.2,41.2,2376200 L10,20220124,28,28,28,28,0 LAF,20220124,25.3,25.3,25.3,25.3,200 LBM,20220124,97.5,102.5,95.8,95.8,6300 LCG,20220124,20,20.2,19.3,19.3,6214400 LCM,20220124,7.45,7.45,6.49,6.49,247300 LDG,20220124,20.6,20.6,18.8,18.8,6206400 LEC,20220124,13,13,12.7,12.7,300 LGC,20220124,47.7,47.7,47.7,47.7,0 LGL,20220124,10.9,10.95,10.4,10.5,555600 LHG,20220124,50.3,52,48,48,548300 LIX,20220124,50.8,50.9,50.3,50.3,6200 LM8,20220124,14.45,15.4,14.45,14.8,11700 LPB,20220124,22.2,22.2,21.5,21.5,8791500 LSS,20220124,12.9,12.9,12.1,12.1,508300 MBB,20220124,31.85,33,31.65,32.1,32125900 MCG,20220124,9.48,9.48,8.52,8.55,407100 MCP,20220124,27.8,27.8,27.8,27.8,200 MDG,20220124,15,15,13.2,13.2,700 MHC,20220124,12.3,12.3,11.45,11.45,931700 MIG,20220124,20.9,20.9,20.3,20.35,245700 MSB,20220124,26.75,26.85,25.6,25.9,4352700 MSH,20220124,74,76.4,72,75,12200 MSN,20220124,148.3,150.2,143,143,952700 MWG,20220124,132.2,133.2,129.9,129.9,867600 NAF,20220124,21.1,21.1,19.95,19.95,208200 NAV,20220124,21.5,21.5,21,21,3400 NBB,20220124,39.6,39.6,36.85,36.85,1557900 NCT,20220124,83.6,83.6,83,83,7300 NHA,20220124,59.7,59.7,51.9,58.3,639800 NHH,20220124,30.3,30.3,28.7,28.7,276600 NHT,20220124,30.7,32,30,32,7300 NKG,20220124,32.5,32.6,30.35,30.35,6170000 NLG,20220124,52,52.4,49.2,49.2,5669800 NNC,20220124,27.9,28,27.3,27.5,32100 NSC,20220124,77,77,74.1,75,16700 NT2,20220124,22.85,23.1,22.55,22.55,800000 NTL,20220124,35.05,35.05,32.55,32.6,772900 NVL,20220124,78.5,80,78.1,78.1,2844300 NVT,20220124,12.7,12.7,11.9,12.6,11700 OCB,20220124,26.7,27.4,26.3,26.4,3392300 OGC,20220124,8.45,8.8,8.3,8.3,1088500 OPC,20220124,56,56,56,56,1200 ORS,20220124,23.1,23.85,22.5,22.5,854200 PAC,20220124,37,37,35.9,37,21600 PAN,20220124,30.75,30.75,28.6,28.6,3540200 PC1,20220124,34,34,31.7,31.7,1625100 PDN,20220124,93.8,96,93.8,96,2600 PDR,20220124,89.8,90.2,84.1,85.4,3429800 PET,20220124,37.4,37.5,35.2,35.35,635700 PGC,20220124,21.9,22.1,21.6,21.6,93300 PGD,20220124,30.65,30.65,29.65,29.65,2600 PGI,20220124,28.5,28.5,28.2,28.3,23500 PHC,20220124,14.5,14.5,13.5,13.5,721200 PHR,20220124,78.3,79.7,74.3,74.3,1186300 PIT,20220124,9,9.01,8.56,8.56,23100 PJT,20220124,11.6,11.7,11.35,11.35,1700 PLP,20220124,14.8,14.8,13.85,13.85,206500 PLX,20220124,54.8,55.8,54.3,54.3,1088400 PMG,20220124,16.5,16.5,16.5,16.5,100 PNC,20220124,9.21,9.45,9.21,9.45,200 PNJ,20220124,95.5,98.3,94.1,96.9,870600 POM,20220124,13.35,13.35,12.5,12.5,131200 POW,20220124,16.5,16.5,15.5,15.5,19100700 PPC,20220124,22.3,22.5,22,22,137200 PSH,20220124,23,23.8,22.5,22.5,822200 PTB,20220124,108.6,108.9,103.5,106.5,420700 PTC,20220124,41.8,41.8,38.9,40,258800 PTL,20220124,14.25,14.25,12.55,12.8,1390300 PVD,20220124,34.05,34.5,32.1,32.55,8929800 PVT,20220124,22,22.4,21,21.65,2553900 PXI,20220124,6.2,6.4,6.14,6.14,545000 PXS,20220124,11.9,11.95,11.1,11.1,1266500 QBS,20220124,6.21,6.39,5.8,5.8,1360900 QCG,20220124,15.2,15.2,13.95,13.95,1331200 RAL,20220124,132,133,126.2,128,58100 RDP,20220124,11.1,11.1,10.35,10.8,84800 REE,20220124,65.8,65.8,62.6,63,393800 RIC,20220124,17.7,17.8,17.65,17.65,8100 ROS,20220124,9.6,9.6,8.42,8.42,25293600 S4A,20220124,28.5,29.5,28.5,29.5,3400 SAB,20220124,148.3,148.3,144.5,145,161600 SAM,20220124,20.75,21.35,19.3,19.3,2576500 SAV,20220124,27.25,27.25,26,26,36200 SBA,20220124,19.15,19.2,19.15,19.2,15500 SBT,20220124,21.95,22,20.65,20.65,4684100 SBV,20220124,16.8,16.9,16.4,16.5,108900 SC5,20220124,23.3,23.3,22.1,22.5,3400 SCD,20220124,20.1,20.1,20,20.05,7500 SCR,20220124,20,20.35,19.15,19.15,10545000 SCS,20220124,150.4,160,150.4,158,61000 SFC,20220124,24,24,24,24,400 SFG,20220124,18.65,18.65,18.55,18.55,200 SFI,20220124,67.9,67.9,65,67,30800 SGN,20220124,67,68,66.3,67.9,3500 SGR,20220124,31.8,31.8,29.55,29.55,162100 SGT,20220124,31.85,31.9,29.6,29.6,97100 SHA,20220124,7.9,7.9,7.27,7.27,334400 SHB,20220124,20.6,21.2,20.55,20.6,10341700 SHI,20220124,15.3,15.75,14.65,14.9,342800 SHP,20220124,24.8,25.1,24.8,25,17200 SII,20220124,16.9,16.9,16.1,16.1,200 SJD,20220124,20.5,20.55,19.95,20.2,170000 SJF,20220124,11.9,12,11.1,11.1,967900 SJS,20220124,80,83.6,80,81.6,88400 SKG,20220124,16.5,16.5,15.7,15.8,144100 SMA,20220124,9.9,9.9,9.3,9.4,5700 SMB,20220124,41.509,41.997,41.509,41.802,11263 SMC,20220124,36,36,33.35,33.35,281700 SPM,20220124,20,20,19,19,4400 SRC,20220124,19.1,19.1,17.9,17.9,20200 SRF,20220124,18,18,17.8,17.8,10400 SSB,20220124,39.15,39.35,38.8,39.2,2014100 SSC,20220124,38.8,38.8,38.8,38.8,300 SSI,20220124,43.8,44.3,41.45,41.45,18790500 ST8,20220124,13.9,13.9,12.25,12.3,1300 STB,20220124,34.4,34.95,33,33.3,30187300 STG,20220124,31.2,31.2,31,31,2600 STK,20220124,53.7,54,51.6,51.6,25500 SVC,20220124,116.3,116.3,116.3,116.3,200 SVD,20220124,9.5,9.7,9.36,9.36,48200 SVI,20220124,70.8,71,70.8,71,1200 SVT,20220124,17.3,17.3,15.55,16.35,89600 SZC,20220124,70.9,74.3,69.6,72,1940000 SZL,20220124,61,61,59.4,60.5,7000 TAC,20220124,65.9,65.9,64,65.9,2300 TBC,20220124,32.5,33.5,32.5,33.4,4000 TCB,20220124,49.95,51.4,49.8,50.3,16269200 TCD,20220124,24,24.1,23.2,23.2,424800 TCH,20220124,22.2,22.4,21.15,21.15,7735400 TCL,20220124,39.85,39.95,39.3,39.6,111700 TCM,20220124,62.9,63.8,62,62.5,168900 TCO,20220124,18.95,18.95,17.9,17.9,258300 TCR,20220124,7.98,7.98,7.2,7.94,24500 TCT,20220124,35,35.5,34,35,4000 TDC,20220124,24.6,24.6,23,23,1296000 TDG,20220124,12.5,12.5,11.65,11.85,552800 TDH,20220124,10.5,10.5,9.96,9.98,1175500 TDM,20220124,33.5,33.65,32.7,33,277400 TDP,20220124,26.9,26.9,25.15,26.5,218200 TDW,20220124,33.3,33.3,33.3,33.3,0 TEG,20220124,14.45,14.5,14.05,14.1,200400 TGG,20220124,12.8,12.8,12.8,12.8,356500 THG,20220124,77.1,77.5,72.1,75,65600 THI,20220124,29.25,29.25,29.25,29.25,0 TIP,20220124,63.6,66.8,62.5,62.5,410000 TIX,20220124,34.05,34.4,33.6,34.4,10200 TLD,20220124,10.35,10.35,9.72,9.97,569500 TLG,20220124,40.6,40.6,40.5,40.6,31000 TLH,20220124,17.1,17.1,16,16.05,1498500 TMP,20220124,54.6,55,54.6,55,2400 TMS,20220124,70,70,69,70,16400 TMT,20220124,17.9,17.9,17,17.7,6200 TN1,20220124,38.5,38.5,37.65,37.65,9800 TNA,20220124,16.55,17.1,15.85,15.85,651300 TNC,20220124,36,36,36,36,0 TNH,20220124,45.52,45.52,42.4,44.64,512625 TNI,20220124,8,8.1,7.52,7.52,1780500 TNT,20220124,17.7,17.7,16.5,16.5,127100 TPB,20220124,40,40.5,37.2,37.75,6820100 TPC,20220124,10.15,10.15,10,10,6600 TRA,20220124,84.6,85,84.1,85,13200 TRC,20220124,47.85,48,46.5,46.5,7500 TSC,20220124,20.05,20.1,18.6,18.6,1605300 TTA,20220124,14.65,14.65,14,14.25,596400 TTB,20220124,11.75,11.75,11,11,910700 TTE,20220124,14.15,14.15,13.2,14.15,1600 TTF,20220124,13.9,13.9,12.95,12.95,6294200 TV2,20220124,65.9,65.9,63.1,64,100600 TVB,20220124,20.2,20.2,19.3,19.3,755100 TVS,20220124,44.95,46,43.55,43.55,217400 TVT,20220124,28.1,29.2,28.05,28.05,1700 TYA,20220124,18.8,18.8,18.8,18.8,9900 UDC,20220124,13.25,13.5,12.6,12.6,195700 UIC,20220124,57.9,57.9,56,57.5,900 VAF,20220124,12.6,12.6,12.6,12.6,100 VCA,20220124,15.8,15.9,15.6,15.8,35000 VCB,20220124,89.4,93.5,88.2,93,2728300 VCF,20220124,245,245,245,245,0 VCG,20220124,48.2,48.2,45.15,45.15,8096200 VCI,20220124,56.6,57,53.9,53.9,4075800 VDP,20220124,37.9,38,37.6,37.6,6700 VDS,20220124,34,35.1,32.6,34.2,1168700 VFG,20220124,71.4,71.4,71.4,71.4,0 VGC,20220124,49.1,49.95,46.35,46.5,713400 VHC,20220124,63.2,63.5,60.1,60.1,491900 VHM,20220124,78.7,79,76.2,76.2,5605300 VIB,20220124,44.9,45.95,44,44.1,1532600 VIC,20220124,94.9,96,92.5,95,3935300 VID,20220124,11.75,11.75,10.9,11.35,56600 VIP,20220124,10.5,10.5,9.77,9.77,410600 VIS,20220124,15,15.25,15,15.15,6300 VIX,20220124,26.1,26.3,24.95,24.95,4290500 VJC,20220124,121.8,122,117.3,120.5,605600 VMD,20220124,28,28,26.95,27.35,6000 VND,20220124,63.9,64.8,61.2,61.2,10824100 VNE,20220124,16.2,16.3,15.1,15.1,699100 VNG,20220124,13.3,13.3,12.9,13.05,76100 VNL,20220124,24,24,23.3,23.3,11200 VNM,20220124,82.6,82.7,81,81,2222200 VNS,20220124,11.2,11.2,11,11,700 VOS,20220124,16.1,16.25,14.9,15.1,1679000 VPB,20220124,34.05,34.35,33,33.45,11998200 VPD,20220124,17.1,17.15,16.4,16.8,19400 VPG,20220124,54.2,56.1,52.9,55.9,868300 VPH,20220124,16.7,16.7,15.45,15.45,915200 VPI,20220124,60.1,60.5,58.4,59,1366200 VPS,20220124,15.3,15.35,15.3,15.35,400 VRC,20220124,30.75,30.75,27.8,30,142500 VRE,20220124,33.1,33.1,31,31,6704400 VSC,20220124,39.2,39.5,38.2,38.7,68800 VSH,20220124,28,28.8,27.4,28.7,16500 VSI,20220124,23.3,23.3,23.3,23.3,0 VTB,20220124,12,12,11.95,12,3300 VTO,20220124,11.95,11.95,11.65,11.7,505400 YBM,20220124,9.63,9.63,9.17,9.17,33500 YEG,20220124,18.9,18.9,17.7,17.7,279400 AAA,20220121,18,18.15,17.75,17.75,4433200 AAM,20220121,12.05,12.6,12.05,12.55,2900 AAT,20220121,13.7,14,13.15,13.3,643300 ABS,20220121,23.2,24.2,23,23.65,916500 ABT,20220121,35.5,35.5,35.5,35.5,0 ACB,20220121,32.95,34,32.9,33.45,4404000 ACC,20220121,22.8,22.8,21.8,22.5,161200 ACL,20220121,17.6,17.6,16.85,17.25,47600 ADG,20220121,51.8,53,51.8,52.5,186200 ADS,20220121,27.6,28.5,27.3,27.85,333600 AGG,20220121,45.641,46.258,44.099,46.258,1301222 AGM,20220121,36.3,37,34.5,36.8,64100 AGR,20220121,21.3,21.5,20.5,21.15,807000 AMD,20220121,6.2,6.42,6,6.42,7063500 ANV,20220121,30,30.2,29,29.85,166500 APC,20220121,27.35,27.5,26.35,26.9,76400 APG,20220121,18.5,18.5,17.9,18.3,824100 APH,20220121,25.489,25.889,25.209,25.609,5689552 ASG,20220121,28,28.65,27.7,28.6,33100 ASM,20220121,15.35,16.15,15.15,15.7,2299500 ASP,20220121,12,12.25,11.4,12.15,183900 AST,20220121,52.2,52.2,50.8,51.8,23200 BAF,20220121,58.5,59.5,58,58.3,1385500 BBC,20220121,63.5,67.9,63.4,67.4,900 BCE,20220121,16.3,16.8,15.6,15.7,474800 BCG,20220121,22.6,22.7,22,22.7,3185200 BCM,20220121,76,76.6,72.5,75.3,601600 BFC,20220121,28.1,28.1,27.3,27.4,92000 BHN,20220121,57.703,57.703,56.356,57.03,2184 BIC,20220121,27.5,29,26.4,29,76500 BID,20220121,47.05,48.8,46.5,47.35,4570000 BKG,20220121,10.95,10.95,10.55,10.6,586400 BMC,20220121,20.8,21.8,20.6,21.45,37200 BMI,20220121,39.5,39.5,38,38,516300 BMP,20220121,58.3,58.3,57,57.6,58000 BRC,20220121,15.7,15.7,15.4,15.4,1700 BSI,20220121,36.3,37.5,36.3,36.9,558300 BTP,20220121,17.2,18.4,17.2,18.35,1200 BTT,20220121,46.5,48.85,46.5,46.5,4900 BVH,20220121,52.2,52.9,52.1,52.5,484000 BWE,20220121,44.9,45.05,44.55,44.8,388500 C32,20220121,31.45,32.25,31.1,31.1,328200 C47,20220121,23.05,23.9,22.45,22.8,237000 CAV,20220121,59,59.2,58.5,59,3800 CCI,20220121,25.69,25.69,23.899,23.899,3500 CCL,20220121,16.15,16.3,15.6,15.9,391200 CDC,20220121,16.95,16.95,16.3,16.9,1000 CEE,20220121,16,17.1,15.7,16.9,600 CHP,20220121,22.2,22.4,22.15,22.4,9200 CIG,20220121,10.1,10.55,9.4,10,74700 CII,20220121,36,36.6,35.1,36.6,8134500 CKG,20220121,26.9,26.9,26.9,26.9,335300 CLC,20220121,37,37.35,37,37.25,7800 CLL,20220121,33,33,32.8,32.9,5800 CLW,20220121,31.55,32.1,30,30,1200 CMG,20220121,49.5,50.416,48.95,49.958,56945 CMV,20220121,14,14.8,14,14.8,400 CMX,20220121,17.2,17.2,16.6,16.8,549600 CNG,20220121,30.4,30.5,30.1,30.2,59200 COM,20220121,42.55,42.55,42.55,42.55,100 CRC,20220121,10.7,10.8,10.3,10.65,86000 CRE,20220121,37.2,37.2,35.6,36.35,453700 CSM,20220121,18,18,17.9,17.95,14900 CSV,20220121,38.2,39.5,38.05,38.5,239800 CTD,20220121,108.5,111,106.7,109.9,601800 CTF,20220121,20.3,20.55,20.2,20.3,462700 CTG,20220121,35.1,36.5,34.8,35.55,15424600 CTI,20220121,23.35,24.4,23.3,23.8,1241500 CTR,20220121,84.2,85.8,83.7,84.8,347056 CTS,20220121,39.7,39.7,38.15,38.2,879200 CVT,20220121,42.1,43.35,41.9,43,9400 D2D,20220121,62,63.2,61.6,62.5,197300 DAG,20220121,11,11.25,10.9,11.25,404400 DAH,20220121,10.25,10.25,9.95,10.15,448800 DAT,20220121,24.1,24.1,22.75,22.75,2100 DBC,20220121,74.2,78,74.1,76.4,1937400 DBD,20220121,50.2,51.3,50.2,50.9,38500 DBT,20220121,13.85,14.5,13.85,14.1,33400 DC4,20220121,26.5,28,24.8,27.9,178500 DCL,20220121,38.3,38.3,37.7,38,56100 DCM,20220121,29,29,28,28.2,3570000 DGC,20220121,151.5,151.9,147,148,599100 DGW,20220121,96.5,102.5,95.4,95.4,1653000 DHA,20220121,52.1,52.7,51.2,52.4,28800 DHC,20220121,80.4,80.4,78.5,78.5,123100 DHG,20220121,102,103,101.8,102.1,23200 DHM,20220121,11.4,11.7,11,11.7,341100 DIG,20220121,89.1,89.1,83.3,89.1,8261400 DLG,20220121,7.4,7.47,7.2,7.47,4548100 DMC,20220121,52.7,53.3,51.9,53.3,10800 DPG,20220121,70.9,72,69.1,70.4,518900 DPM,20220121,42.433,42.433,41.116,41.75,2189976 DPR,20220121,67.4,69.7,66,68,204000 DQC,20220121,38,39.4,38,38,150300 DRC,20220121,29.3,29.4,28.55,28.7,731900 DRH,20220121,26.7,27.55,26.5,27.55,1641300 DRL,20220121,66,66,65,65,700 DSN,20220121,47.5,47.8,47.5,47.8,600 DTA,20220121,23,23,21,21.4,65600 DTL,20220121,48.5,48.5,48.5,48.5,100 DTT,20220121,18,18,18,18,0 DVP,20220121,57.4,58.1,57.4,58,12000 DXG,20220121,34,34.4,32.7,33.8,8224100 DXS,20220121,34,34,33.3,33.4,100500 DXV,20220121,7.5,7.5,7.5,7.5,34300 E1VFVN30,20220121,25.2,25.35,25.09,25.11,299600 EIB,20220121,32.7,33.5,32,33.4,479300 ELC,20220121,22.65,22.8,21.9,22.65,165400 EMC,20220121,19.8,21,18.55,18.55,1200 EVE,20220121,16,16.1,15.45,16,73700 EVF,20220121,16.5,16.9,16.25,16.65,1288500 EVG,20220121,14.15,15,14.1,14.1,588400 FCM,20220121,10.8,10.8,9.99,10.25,474200 FCN,20220121,29,29.55,28,28.3,3391300 FDC,20220121,18.7,18.7,18.6,18.6,2300 FIR,20220121,42.8,44.1,42.5,43.6,467000 FIT,20220121,13.9,14.05,13.55,13.6,4042100 FLC,20220121,11.3,12.9,11.3,12.9,62434400 FMC,20220121,49.5,49.9,48.3,49.2,58400 FPT,20220121,89,89.8,88.2,88.2,841200 FRT,20220121,83,83.9,81.4,83,529700 FTM,20220121,6.53,6.8,6.44,6.7,841100 FTS,20220121,50,51.1,49.7,49.7,164300 GAB,20220121,195.1,195.1,194.9,194.9,400 GAS,20220121,108,108.8,104.7,107.4,1063800 GDT,20220121,51,53,51,52.5,21100 GEG,20220121,23.3,23.3,22.7,22.95,660100 GEX,20220121,40,40.3,38.25,38.35,16300300 GIL,20220121,66.1,70.6,66.1,69.5,618900 GMC,20220121,25.05,26.35,25.05,26.35,5400 GMD,20220121,42.45,42.6,42,42,602300 GMH,20220121,18.4,18.4,18.4,18.4,5300 GSP,20220121,14.5,14.5,13.95,14.15,143400 GTA,20220121,17.4,17.45,16.8,16.8,17000 GTN,20220121,18.5,18.5,18.2,18.45,331600 GVR,20220121,33,33.35,32.4,32.4,1671000 HAG,20220121,13.55,14.2,13.3,13.65,15436500 HAH,20220121,61.9,64.4,61.4,64,476300 HAI,20220121,6.09,6.29,6.03,6.29,4539700 HAP,20220121,12.75,12.75,12.7,12.75,194300 HAR,20220121,10,10.45,10,10.2,2136200 HAS,20220121,12.2,12.2,11.2,12,6800 HAX,20220121,28.7,28.7,28,28.2,253800 HBC,20220121,32,32.85,31.4,31.5,7413000 HCD,20220121,12.5,12.9,12.15,12.85,660700 HCM,20220121,39,39.2,37.9,38.1,2456600 HDB,20220121,29,30,28.8,29.2,3996600 HDC,20220121,88.3,88.3,86.4,88.3,627200 HDG,20220121,60.5,60.5,59.1,60.2,451300 HHP,20220121,12.1,12.35,12.05,12.2,61800 HHS,20220121,10.5,10.6,10,10.3,2319000 HHV,20220121,28.25,28.25,26.6,26.8,8743500 HID,20220121,10.5,10.85,10.3,10.75,1035100 HII,20220121,17.4,17.7,16.75,17,428100 HMC,20220121,24,24.3,23.8,24.05,83800 HNG,20220121,10.5,10.6,10.25,10.35,12493900 HOT,20220121,36.1,36.1,36.1,36.1,0 HPG,20220121,44,44.45,43.1,43.3,16277300 HPX,20220121,32.6,33.3,32.5,32.5,479300 HQC,20220121,7.7,7.74,7.55,7.74,15103000 HRC,20220121,51.1,51.1,51.1,51.1,100 HSG,20220121,33.35,33.35,32.3,32.3,5113000 HSL,20220121,10.2,10.5,9.5,10,541900 HT1,20220121,21.8,21.8,20.7,20.7,1270200 HTI,20220121,19,19.2,18.5,19.2,24500 HTL,20220121,22.3,22.3,22.3,22.3,0 HTN,20220121,45.5,45.5,44,44.2,201600 HTV,20220121,14.2,14.95,14,14.15,9300 HU1,20220121,12.7,12.7,12.6,12.6,4100 HU3,20220121,9.2,9.5,8.61,9.3,7000 HUB,20220121,31.8,32.45,31.7,31.8,8500 HVH,20220121,11.4,11.4,10.8,10.8,525700 HVN,20220121,22.8,22.8,22.65,22.7,1163900 HVX,20220121,7.18,7.43,7.18,7.43,78500 IBC,20220121,20.4,21.1,20.1,20.3,100000 ICT,20220121,19.5,19.5,18.9,19.35,28200 IDI,20220121,12.6,13,12.4,12.65,1558700 IJC,20220121,29.5,29.8,28.7,28.9,2505800 ILB,20220121,31.8,31.8,31.45,31.8,6600 IMP,20220121,77,77,77,77,4000 ITA,20220121,15.65,16,14.9,15.3,12262400 ITC,20220121,19,19,18.2,18.7,707500 ITD,20220121,14.749,14.749,14.212,14.302,194878 JVC,20220121,9,9.16,8.9,9.06,2714000 KBC,20220121,55.7,56.5,53.5,54.2,11892500 KDC,20220121,51.8,54.8,51.8,54,2082000 KDH,20220121,52.1,52.1,50.3,50.8,1540200 KHG,20220121,20,20.2,19.25,19.55,1479500 KHP,20220121,16.6,18,16.2,17,708100 KMR,20220121,8.05,8.38,8.03,8.05,470400 KOS,20220121,32,32.45,32,32.45,274800 KPF,20220121,15.55,15.75,15.25,15.65,245200 KSB,20220121,45,45.8,44,44.3,1694400 L10,20220121,28,28,28,28,0 LAF,20220121,26,26,26,26,0 LBM,20220121,108,108.5,96.5,103,3400 LCG,20220121,21.2,21.45,20.65,20.75,5317700 LCM,20220121,6.6,7.05,6.6,6.97,540300 LDG,20220121,20,20.2,19.5,20.2,8061400 LEC,20220121,13.4,13.4,13.4,13.4,1000 LGC,20220121,42,47.7,42,47.7,200 LGL,20220121,11,11.15,10.8,11.15,394900 LHG,20220121,52,52.2,51,51.6,341200 LIX,20220121,50.8,50.8,50.8,50.8,700 LM8,20220121,15.6,15.6,14.65,15.45,2500 LPB,20220121,21.5,22.3,21.45,21.7,6979200 LSS,20220121,13.1,13.25,12.6,13,313200 MBB,20220121,30.2,32.3,30.1,31.8,50936100 MCG,20220121,9,9.16,8.8,9.16,668500 MCP,20220121,26,26,26,26,100 MDG,20220121,13.3,14.1,12.45,14.1,6100 MHC,20220121,12.6,12.6,12.15,12.3,374700 MIG,20220121,21.2,21.2,20.9,20.9,135300 MSB,20220121,26.5,26.95,26.2,26.75,5430900 MSH,20220121,74,75.5,73.9,73.9,46200 MSN,20220121,152.4,152.4,149.2,151,869400 MWG,20220121,134,134,131.3,133.2,655100 NAF,20220121,21.65,21.7,21.1,21.35,74400 NAV,20220121,22.1,22.1,21.65,21.65,1000 NBB,20220121,40,42.5,39.6,39.6,1723400 NCT,20220121,82.8,83.9,82.6,83.9,3000 NHA,20220121,55.8,55.8,55.8,55.8,11900 NHH,20220121,31.3,31.3,30.1,30.1,318500 NHT,20220121,30.9,32.5,30.9,32.1,1700 NKG,20220121,33.5,33.5,32.6,32.6,3316300 NLG,20220121,53.8,54.1,51.6,52.9,3923900 NNC,20220121,28,28.35,27.9,27.9,16200 NSC,20220121,76,79.8,75.8,77,3600 NT2,20220121,23,23.15,22.5,23.1,659300 NTL,20220121,35.6,36.3,35,35,389500 NVL,20220121,80.2,80.2,78.6,80,2613100 NVT,20220121,13.7,13.7,12.75,12.75,13200 OCB,20220121,26.1,27.15,25.85,26.7,3401600 OGC,20220121,9,9.08,8.8,8.92,1760600 OPC,20220121,55.9,56.6,55,56,13700 ORS,20220121,24.85,24.85,23.7,24,697800 PAC,20220121,36.3,37,36.1,37,1700 PAN,20220121,30.9,31.4,30.55,30.75,2065400 PC1,20220121,34.4,35.1,34,34.05,963500 PDN,20220121,99,99,99,99,0 PDR,20220121,90,91.2,89.3,89.8,3710000 PET,20220121,37.4,38,37.3,37.4,557000 PGC,20220121,21,22.2,21,21.9,51100 PGD,20220121,31,31,29.95,30.15,5200 PGI,20220121,28.2,28.9,28,28.5,8100 PHC,20220121,14.9,14.95,14,14.5,816800 PHR,20220121,82.7,83,79.7,79.8,527000 PIT,20220121,8.7,9.29,8.4,8.9,15000 PJT,20220121,11.9,11.9,11.5,11.7,1200 PLP,20220121,14.75,14.8,14.3,14.7,280100 PLX,20220121,54.1,55.2,53.5,54.8,1281700 PMG,20220121,16.4,16.4,16.2,16.4,1000 PNC,20220121,9.9,9.9,9.9,9.9,0 PNJ,20220121,94.5,95.5,94.4,95.5,715300 POM,20220121,12.65,13.6,12.65,13.3,127500 POW,20220121,17,17.15,16.6,16.65,15083600 PPC,20220121,22.5,22.5,22.15,22.3,95400 PSH,20220121,22.95,22.95,22.4,22.75,831200 PTB,20220121,108.9,110,107,108.7,282100 PTC,20220121,40.1,42.6,40.1,41.8,392800 PTL,20220121,13.45,13.45,13.45,13.45,425500 PVD,20220121,32.8,34.75,32.4,33.85,13395500 PVT,20220121,22.2,22.45,21.75,21.8,2193000 PXI,20220121,6.26,6.75,6.26,6.6,913000 PXS,20220121,11.8,12.25,11.75,11.9,818100 QBS,20220121,6.19,6.23,6,6.23,1822800 QCG,20220121,14.55,15,14.4,15,1441100 RAL,20220121,127.2,132,127,130.8,75400 RDP,20220121,11.2,11.55,11,11.1,42700 REE,20220121,65.1,65.9,65.1,65.6,189300 RIC,20220121,16.9,18,16.9,17,7200 ROS,20220121,7.87,9.05,7.87,9.05,84154000 S4A,20220121,29,29.3,29,29.25,800 SAB,20220121,151.9,151.9,145,148,108700 SAM,20220121,20.75,20.75,20.75,20.75,320100 SAV,20220121,26.9,27.55,26.7,27,7400 SBA,20220121,19.15,19.3,19.15,19.3,26600 SBT,20220121,22.35,22.65,22,22.2,3727700 SBV,20220121,16.95,17,16.6,16.8,35900 SC5,20220121,23.5,23.65,23.3,23.65,2400 SCD,20220121,20.5,20.5,20.5,20.5,1200 SCR,20220121,20.2,20.55,20,20.55,7770900 SCS,20220121,156,156,154.2,155.5,4500 SFC,20220121,23.5,23.5,23.5,23.5,100 SFG,20220121,17.45,19.5,17.4,17.7,23100 SFI,20220121,65.9,66,64,64.1,26200 SGN,20220121,68,68.5,66.3,68.5,3600 SGR,20220121,31.6,31.75,31,31.75,88800 SGT,20220121,32.8,32.8,31,31.8,70300 SHA,20220121,8.11,8.49,7.81,7.81,133100 SHB,20220121,20.95,21.3,20.6,20.6,7067000 SHI,20220121,16.1,16.2,15.7,15.75,378600 SHP,20220121,25.2,25.6,25.1,25.1,7400 SII,20220121,16.5,17.5,16,17,600 SJD,20220121,20.5,20.55,20,20.2,114700 SJF,20220121,11.9,12.4,11.7,11.9,896300 SJS,20220121,88,88,85,85.8,49000 SKG,20220121,16.45,16.45,15.6,16.1,70000 SMA,20220121,9.51,10,9.31,9.9,8300 SMB,20220121,41.509,41.606,41.02,41.509,25801 SMC,20220121,36.9,36.9,35.75,35.85,267800 SPM,20220121,18.7,20,18.5,20,3800 SRC,20220121,19.2,19.3,19,19.2,8700 SRF,20220121,18,18,17.7,18,800 SSB,20220121,39.25,39.25,37.65,39.25,2819000 SSC,20220121,38.9,38.9,38.9,38.9,100 SSI,20220121,45.2,45.6,44.2,44.55,8527900 ST8,20220121,13.2,13.95,12.35,13.15,3400 STB,20220121,33.6,35.25,33.35,34.6,39140700 STG,20220121,30.4,30.4,29.1,29.2,3400 STK,20220121,54.3,54.3,53.2,53.7,11300 SVC,20220121,109,109,109,109,200 SVD,20220121,9.59,9.6,9.35,9.5,68600 SVI,20220121,70.8,70.8,70.8,70.8,0 SVT,20220121,16.9,17,16.5,16.7,37200 SZC,20220121,72.5,74.4,71.1,71.1,1204900 SZL,20220121,63.8,63.9,61.3,62.8,14800 TAC,20220121,67.3,67.3,63.1,66.4,1600 TBC,20220121,33.3,33.5,33.3,33.5,15900 TCB,20220121,49,50.8,48.9,49.8,10321600 TCD,20220121,25.4,25.45,24.4,24.9,350200 TCH,20220121,22.8,23.1,22.05,22.7,7814300 TCL,20220121,40,40,39.5,39.6,22500 TCM,20220121,64,64.9,62.9,63,300000 TCO,20220121,18.4,19.2,18.4,18.95,508200 TCR,20220121,8,8,7.04,7.69,60100 TCT,20220121,34.2,35.4,34,35,14100 TDC,20220121,25.4,25.8,24.7,24.7,922700 TDG,20220121,12.35,12.65,12,12.45,788200 TDH,20220121,10.75,10.8,10.5,10.7,330600 TDM,20220121,33.7,33.8,33.4,33.4,278100 TDP,20220121,25.45,27.1,25,27,125100 TDW,20220121,33.3,33.3,33.3,33.3,0 TEG,20220121,14.15,14.5,14.15,14.5,102100 TGG,20220121,12,12,12,12,141100 THG,20220121,79.1,79.1,77,77.5,13000 THI,20220121,28.05,29.25,28,29.25,2500 TIP,20220121,65.4,66,63,63.9,291300 TIX,20220121,34,34.7,34,34.05,4700 TLD,20220121,10.3,10.8,9.96,10.45,416500 TLG,20220121,41.15,41.15,40.5,40.6,26500 TLH,20220121,17.45,17.45,17.1,17.2,742000 TMP,20220121,54.2,54.4,54.2,54.4,3900 TMS,20220121,69,70.5,69,70.1,5800 TMT,20220121,16.6,17.9,16.05,17.75,31200 TN1,20220121,38.45,38.5,38.45,38.5,13000 TNA,20220121,17.35,17.35,16.9,17,342700 TNC,20220121,36,36,36,36,0 TNH,20220121,44.8,46.16,44.8,44.8,518125 TNI,20220121,7.8,7.86,7.78,7.86,719400 TNT,20220121,17.95,18.2,16.8,17.7,230200 TPB,20220121,39.65,41,39.65,40,8225000 TPC,20220121,10.15,10.15,10.15,10.15,0 TRA,20220121,87.8,87.8,86,86,1800 TRC,20220121,46.8,48,46,47.9,4900 TSC,20220121,20.85,21.5,19.85,20,3307600 TTA,20220121,14.5,14.9,14.5,14.7,379300 TTB,20220121,11.1,11.85,11,11.8,4507300 TTE,20220121,14.15,15,14.15,14.15,4600 TTF,20220121,14.3,14.7,13.8,13.9,4428000 TV2,20220121,65,67.4,64.6,65,63900 TVB,20220121,21.15,21.3,20.5,20.7,373700 TVS,20220121,48.7,48.7,45.55,46.8,512600 TVT,20220121,28.7,29.3,28,28.1,12200 TYA,20220121,19.1,19.1,18.8,18.8,2900 UDC,20220121,13.7,13.8,13,13.5,121000 UIC,20220121,58,58,57,57.6,3100 VAF,20220121,13.3,13.3,13.3,13.3,100 VCA,20220121,16,16.1,15.7,15.95,3200 VCB,20220121,86.9,90,86.1,89.2,2502300 VCF,20220121,245,245,245,245,100 VCG,20220121,49.2,50.1,48.2,48.5,5712700 VCI,20220121,60,60,57.5,57.9,2397500 VDP,20220121,38,38,37.7,37.9,10400 VDS,20220121,34.6,34.6,33.8,34,200800 VFG,20220121,71,71.4,70,71.4,64000 VGC,20220121,51,51.9,49.6,49.8,1020200 VHC,20220121,64.6,66.4,63.2,63.2,588000 VHM,20220121,79.4,79.5,77.7,79.4,5040100 VIB,20220121,43.5,46,43.45,45.1,2323300 VIC,20220121,95.9,96,93.3,95.5,3192800 VID,20220121,11.65,11.8,11.5,11.7,80000 VIP,20220121,10.6,10.65,10.2,10.5,213700 VIS,20220121,15.35,15.35,14.55,14.9,6600 VIX,20220121,27.8,27.95,26.8,26.8,3217800 VJC,20220121,123.6,123.7,121,122,515100 VMD,20220121,28.25,28.3,26.85,27.35,18900 VND,20220121,67.7,67.7,65.7,65.8,3340700 VNE,20220121,16,16.8,15.95,16.2,375000 VNG,20220121,13.5,13.5,13.2,13.3,23600 VNL,20220121,24,24,23.65,24,8100 VNM,20220121,83,83.3,82.5,82.6,1576400 VNS,20220121,10.5,11.55,10.5,11.2,1600 VOS,20220121,15,15.2,14.8,15.2,474700 VPB,20220121,34,34.75,33.55,34.3,9127100 VPD,20220121,16.85,17,16.1,16.1,14800 VPG,20220121,52,54.8,51.6,54.2,817600 VPH,20220121,17.1,17.1,16.25,16.6,1082800 VPI,20220121,59.7,60.7,59.6,60,1219000 VPS,20220121,15.25,15.4,14.9,15.35,3700 VRC,20220121,27.15,29.05,26,29.05,296800 VRE,20220121,33.65,34,33.1,33.1,4567900 VSC,20220121,39.8,39.9,39.15,39.2,46200 VSH,20220121,27.8,28.9,27.65,28.9,11000 VSI,20220121,23.3,23.3,23.3,23.3,0 VTB,20220121,12.3,12.3,12,12.3,500 VTO,20220121,12.3,12.3,11.9,11.95,252900 YBM,20220121,9.53,10,9.53,9.85,13900 YEG,20220121,20.2,20.2,18.8,19,259700 AAA,20220120,17.65,18.35,17.45,18.05,4607700 AAM,20220120,11.65,12.6,11.65,12.05,8400 AAT,20220120,13.25,13.5,13.25,13.5,305800 ABS,20220120,22.3,23.8,21.6,23.5,845400 ABT,20220120,35.5,35.5,35.5,35.5,1000 ACB,20220120,33,33.15,32.7,32.95,3415900 ACC,20220120,22.55,22.8,21.3,22.45,254700 ACL,20220120,16.95,17.3,16.4,17.3,89900 ADG,20220120,51.6,52.4,51.5,51.9,139800 ADS,20220120,27.45,28,26.95,27.8,313900 AGG,20220120,43.251,45.564,42.942,45.564,1478013 AGM,20220120,34.25,36.55,32,36.55,307500 AGR,20220120,21.35,21.7,20.65,21.5,942400 AMD,20220120,5.79,6.03,5.79,6,26906500 ANV,20220120,29,30.4,29,29.9,148200 APC,20220120,27.2,27.75,27,27.6,23200 APG,20220120,17.5,18.2,17.45,18.2,973600 APH,20220120,25.609,25.689,24.809,25.289,6791275 ASG,20220120,28.3,28.6,27.5,28.6,34500 ASM,20220120,14.1,15.15,14.1,15.15,1817900 ASP,20220120,11.65,11.75,10.95,11.75,264900 AST,20220120,52.1,52.1,51.5,51.9,15200 BAF,20220120,60.5,61.5,58.6,59.6,1812100 BBC,20220120,68,68,68,68,100 BCE,20220120,14.3,16.3,14.3,16.2,711400 BCG,20220120,20,21.25,20,21.25,1053000 BCM,20220120,72.5,75.8,71,75.8,528300 BFC,20220120,27.55,28.25,27,28.1,85100 BHN,20220120,56.26,56.356,55.01,56.356,3535 BIC,20220120,27.5,28.5,27,27.2,129200 BID,20220120,43.1,46.7,42.25,46.7,5637900 BKG,20220120,10.5,10.95,10.35,10.8,428200 BMC,20220120,20,21,20,20.9,30200 BMI,20220120,38.5,39.45,38.5,38.8,331000 BMP,20220120,57.2,58.2,57.1,58.2,22100 BRC,20220120,15.8,15.8,15.8,15.8,600 BSI,20220120,35.3,36.5,35.3,36.3,323300 BTP,20220120,17.2,17.2,17.2,17.2,300 BTT,20220120,49.95,49.95,49.95,49.95,100 BVH,20220120,52.4,52.7,51.7,52.3,432700 BWE,20220120,44.8,45.1,44.5,44.9,273600 C32,20220120,30.85,32.95,30.8,31.7,276500 C47,20220120,22.35,22.85,21.6,22.85,179900 CAV,20220120,59,59,59,59,0 CCI,20220120,23.993,24.04,23.993,24.04,4243 CCL,20220120,15.85,16.3,15.4,16.1,576200 CDC,20220120,16.5,17,16.5,16.95,9200 CEE,20220120,16.5,16.75,15.7,16.7,5100 CHP,20220120,22.2,22.4,21.9,22.3,13000 CIG,20220120,8.88,10.2,8.88,10.1,161600 CII,20220120,34.25,38.9,34.25,34.25,39729000 CKG,20220120,22.2,25.15,22.2,25.15,1434800 CLC,20220120,37.9,37.9,36.75,36.75,12400 CLL,20220120,32.5,32.5,32,32.3,3800 CLW,20220120,30,30,30,30,100 CMG,20220120,49.5,50.141,48.583,50.141,26291 CMV,20220120,14.9,14.9,14.8,14.8,2300 CMX,20220120,15.8,16.9,15.8,16.9,697100 CNG,20220120,29.25,30.6,29.25,30.4,84100 COM,20220120,42.4,44.65,42.4,42.55,500 CRC,20220120,10,10.7,9.74,10.7,159500 CRE,20220120,35.8,36.5,35,36.5,529200 CSM,20220120,17.75,18,16.45,17.9,102300 CSV,20220120,37,38,36.5,38,224900 CTD,20220120,99,106,99,106,506000 CTF,20220120,20.4,20.5,19.75,20.45,462500 CTG,20220120,33.5,35.45,33.1,35.1,13774600 CTI,20220120,21.25,22.85,21.2,22.85,502100 CTR,20220120,82.5,84.8,82.5,84.2,327765 CTS,20220120,38.8,40.4,37.1,39.6,699400 CVT,20220120,40.7,42.9,40.6,42.1,5000 D2D,20220120,62.5,63.5,61.2,63,235400 DAG,20220120,9.18,10.55,9.18,10.55,877500 DAH,20220120,9.52,10.15,9.52,10,434600 DAT,20220120,24.4,24.4,24.4,24.4,100 DBC,20220120,72,74,71.1,74,946300 DBD,20220120,51.2,51.2,50.6,51.1,13400 DBT,20220120,13.5,13.85,13.5,13.85,30000 DC4,20220120,26,28.1,25,26.5,403800 DCL,20220120,37.8,38.2,37.8,38.2,49800 DCM,20220120,29.5,29.5,28.45,28.95,2483100 DGC,20220120,147.8,147.8,145,147.8,758400 DGW,20220120,108.9,111,102.5,102.5,1398700 DHA,20220120,51.8,52.8,51.4,52.8,27600 DHC,20220120,79.9,81,79.7,80.4,88700 DHG,20220120,102.2,104.4,102.2,103.2,15300 DHM,20220120,10.95,11.4,10.95,11.4,275100 DIG,20220120,72.5,83.3,72.5,83.3,13033500 DLG,20220120,6.15,6.99,6.15,6.99,5890300 DMC,20220120,51.4,52.8,51.4,52.8,6800 DPG,20220120,66.4,70.9,65,69.9,578300 DPM,20220120,41.848,42.433,41.068,42.189,1973367 DPR,20220120,64.8,68.2,64.1,66.3,121600 DQC,20220120,36.8,38,36.05,38,101500 DRC,20220120,28.65,29.35,28.6,29.2,369100 DRH,20220120,22.45,25.75,22.45,25.75,6239500 DRL,20220120,65,65,65,65,500 DSN,20220120,48.4,48.4,47,47.7,2900 DTA,20220120,21,22,20.9,21.8,34200 DTL,20220120,48,48.5,48,48.5,800 DTT,20220120,18,18,18,18,0 DVP,20220120,58.2,58.2,57.5,57.9,30000 DXG,20220120,31.85,33.9,31.6,33.9,8674600 DXS,20220120,34,34.4,32.9,34,400000 DXV,20220120,6.11,7.01,6.11,7.01,109400 E1VFVN30,20220120,25.2,25.21,24.81,24.95,455200 EIB,20220120,32.35,33,31.6,32.6,271400 ELC,20220120,21.25,22.7,21.05,22.65,204800 EMC,20220120,18.6,19.9,18.6,19.9,3400 EVE,20220120,15.7,16.15,15.6,16,123400 EVF,20220120,16.1,17.45,16.1,16.85,1116300 EVG,20220120,13.2,14.1,12.6,14.1,805500 FCM,20220120,9.61,10.4,9.61,10.4,458500 FCN,20220120,24.5,28.1,24.5,28.1,15275000 FDC,20220120,19,20,17.9,20,10400 FIR,20220120,40.6,42.3,40.4,41.6,414000 FIT,20220120,12.85,13.65,12.85,13.65,4479400 FLC,20220120,12.1,12.2,12.1,12.1,42901500 FMC,20220120,48.15,49.5,48.1,49.35,59400 FPT,20220120,88.4,91,88.3,88.8,1334600 FRT,20220120,84,84,80.6,83,485700 FTM,20220120,5.69,6.53,5.69,6.53,1591000 FTS,20220120,51.8,51.8,49.8,50.8,247200 GAB,20220120,195.3,195.3,195.1,195.1,800 GAS,20220120,107,108.6,105.5,108.6,717300 GDT,20220120,54,54,49.3,52.9,34600 GEG,20220120,22.95,23.45,22.5,23.3,842900 GEX,20220120,38,39.65,37.5,39.6,17691800 GIL,20220120,67,67,64.7,67,294900 GMC,20220120,26.4,26.4,26.4,26.4,0 GMD,20220120,42,42.4,41.8,42.05,647100 GMH,20220120,19.75,19.75,19.75,19.75,2300 GSP,20220120,13.5,14.8,13.5,14.6,218500 GTA,20220120,17,17.65,16.8,17.45,3800 GTN,20220120,17.8,18.75,17.8,18.6,328100 GVR,20220120,32.4,32.9,31.8,32.5,1480700 HAG,20220120,13.5,14.25,12.95,13.4,31633300 HAH,20220120,60.7,62.4,60,61.9,258600 HAI,20220120,5.57,5.98,5.57,5.88,20892700 HAP,20220120,11.3,11.95,11.3,11.95,379100 HAR,20220120,8.51,9.77,8.51,9.77,5219000 HAS,20220120,11.55,12,11.55,12,200 HAX,20220120,28.2,28.3,26.55,28.2,941600 HBC,20220120,29.5,31.55,29.5,31.55,7830300 HCD,20220120,12.655,12.655,12.057,12.1,929105 HCM,20220120,39.2,39.5,38.2,39.2,1812300 HDB,20220120,28.7,29.45,28.4,28.9,4224200 HDC,20220120,74,82.6,74,82.6,689100 HDG,20220120,57.3,61,57.3,60.5,368200 HHP,20220120,11.35,12,11.3,12,136400 HHS,20220120,9.71,10.35,9.52,10.35,2550200 HHV,20220120,26,27.95,25.8,27.75,14086000 HID,20220120,8.93,10.25,8.92,10.25,1059800 HII,20220120,16.7,17.5,16.35,17.45,888900 HMC,20220120,23.05,24.25,23,24,106300 HNG,20220120,10,10.35,9.48,10.3,14947000 HOT,20220120,36.1,36.1,36.1,36.1,0 HPG,20220120,43.8,44.2,43.3,44,14665400 HPX,20220120,32.45,32.7,32.3,32.55,577200 HQC,20220120,6.77,7.24,6.65,7.24,9642800 HRC,20220120,51.1,51.1,51.1,51.1,0 HSG,20220120,32.8,33.6,31.9,33.4,4376800 HSL,20220120,9.51,9.98,9.2,9.97,326300 HT1,20220120,20.5,21.4,20.4,21.4,867300 HTI,20220120,18,18.7,18,18.7,14400 HTL,20220120,22.2,22.3,22.2,22.3,2400 HTN,20220120,42.45,44.95,42.4,44.95,219300 HTV,20220120,13.8,14.2,13.8,14.15,3300 HU1,20220120,12.6,12.6,12.6,12.6,1000 HU3,20220120,9,9.2,8.7,9.2,13600 HUB,20220120,31.95,32.6,31,32.5,40500 HVH,20220120,10.75,11.2,10.6,11.2,531800 HVN,20220120,22.6,22.8,22.45,22.8,1127900 HVX,20220120,6.5,6.95,6.5,6.95,40600 IBC,20220120,20.2,20.5,19.9,20.5,266000 ICT,20220120,18.7,19.4,18.5,19.4,50700 IDI,20220120,11.8,12.4,11.25,12.4,2330200 IJC,20220120,29,30,28.6,29.7,2465400 ILB,20220120,32,32,31.3,31.8,29000 IMP,20220120,76.6,76.6,76.6,76.6,0 ITA,20220120,14.85,15.45,14.65,15.45,12858700 ITC,20220120,17.15,18.2,17.15,18.2,327100 ITD,20220120,14.302,14.436,13.587,14.436,342436 JVC,20220120,7.9,8.6,7.68,8.6,2626500 KBC,20220120,54,56.9,53.6,55.7,7751600 KDC,20220120,53.3,55,53.3,54,2435800 KDH,20220120,52,52.5,51.2,51.7,1078000 KHG,20220120,18.6,20,18.25,19.85,1514100 KHP,20220120,15.35,17.65,15.35,17.2,927200 KMR,20220120,6.85,7.84,6.85,7.84,276100 KOS,20220120,31.7,32,31.7,32,473900 KPF,20220120,15.4,15.55,15.25,15.5,223700 KSB,20220120,43.4,45.45,42.5,45.2,1639200 L10,20220120,28,28,28,28,0 LAF,20220120,26,26,26,26,0 LBM,20220120,95,101.8,95,101.7,15800 LCG,20220120,19.45,20.8,18.3,20.8,6182400 LCM,20220120,6.6,7.41,6.53,6.6,1081000 LDG,20220120,16.5,18.9,16.5,18.9,33408400 LEC,20220120,13.35,13.35,13.35,13.35,1800 LGC,20220120,45,45,45,45,100 LGL,20220120,9.7,10.45,9.51,10.45,155300 LHG,20220120,50,52.5,49,52.1,558800 LIX,20220120,51,51.8,50.9,51.8,15000 LM8,20220120,14.1,14.85,13.85,14.85,11600 LPB,20220120,21.2,21.55,20.85,21.3,4502200 LSS,20220120,12.65,13.05,12.3,13.05,347300 MBB,20220120,29.7,30.5,29.25,30.2,15630500 MCG,20220120,7.45,8.57,7.45,8.57,256700 MCP,20220120,26.2,26.2,26.2,26.2,100 MDG,20220120,13.85,13.85,13.3,13.3,400 MHC,20220120,11.6,12.4,11.6,12.4,500500 MIG,20220120,20.7,21.1,20.1,21.1,180700 MSB,20220120,26,26.5,25.55,26.35,2837400 MSH,20220120,77,77,74.6,76.5,58400 MSN,20220120,150,151,148,149.2,874800 MWG,20220120,133,134,132.1,134,896900 NAF,20220120,20.6,21.3,20.6,21.2,177400 NAV,20220120,20.1,21.9,20.1,21.9,4900 NBB,20220120,36.15,41.55,36.15,40,6564000 NCT,20220120,84.5,85.7,84.5,84.8,5000 NHA,20220120,45.45,52.2,45.45,52.2,338000 NHH,20220120,29.95,31,29.9,31,530900 NHT,20220120,32.8,33.8,32,33,6400 NKG,20220120,34,34,33.1,33.8,1880700 NLG,20220120,52,54.5,51.6,53.8,5528800 NNC,20220120,27.7,28.35,27.6,28,24400 NSC,20220120,73.5,76.2,73.5,76.2,20100 NT2,20220120,22.1,23.2,22.1,23,476100 NTL,20220120,35.7,36.35,35,35.75,387600 NVL,20220120,79.5,80.2,78.3,80.2,3504400 NVT,20220120,12,13.7,12,13.7,12600 OCB,20220120,25.7,26.15,25.35,25.85,1558600 OGC,20220120,7.7,8.49,7.7,8.49,1024100 OPC,20220120,55,56,55,56,13400 ORS,20220120,22.6,24.2,22.55,24.2,1257700 PAC,20220120,36,37,36,36.25,11100 PAN,20220120,30.45,31.9,30,31.3,1530100 PC1,20220120,34.8,34.8,33.9,34.4,743200 PDN,20220120,97,99,94.1,99,29700 PDR,20220120,88.9,92,88.6,90,4106400 PET,20220120,37.85,38.3,37.3,37.4,605900 PGC,20220120,21.9,22.3,21.8,22.3,35000 PGD,20220120,30,31,29.5,31,5700 PGI,20220120,28,28.2,28,28.2,7900 PGV,20220120,39.5,39.5,39.1,39.4,10800 PHC,20220120,13.7,14.4,13.65,14.4,395600 PHR,20220120,80,82.7,79.5,81.9,650800 PIT,20220120,7.6,8.7,7.6,8.7,29100 PJT,20220120,11.4,12.15,11.4,11.9,1300 PLP,20220120,14.2,14.5,13.85,14.5,212400 PLX,20220120,54.1,54.5,53.5,54.1,669600 PMG,20220120,16.3,16.4,16.2,16.4,1400 PNC,20220120,9.9,9.9,9.9,9.9,0 PNJ,20220120,93,94.5,93,94.4,378900 POM,20220120,12.45,13.3,12.25,13.2,90900 POW,20220120,16.1,17.1,15.8,17,13110700 PPC,20220120,22,22.5,21.8,22.4,167500 PSH,20220120,22.1,22.7,21.9,22.45,699700 PTB,20220120,103.2,108.9,103.2,108.9,459700 PTC,20220120,37.6,40.1,36.9,40.1,389500 PTL,20220120,11.5,12.6,11.45,12.6,1547300 PVD,20220120,32.6,33.5,31.95,33.25,7255000 PVT,20220120,21.3,22.25,21,22.25,1365700 PXI,20220120,5.89,6.73,5.85,6.73,622800 PXS,20220120,11.5,12.15,11.3,11.9,649700 QBS,20220120,5.11,5.83,5.07,5.83,2214300 QCG,20220120,14.05,15.8,14.05,14.05,7856200 RAL,20220120,124.6,125.7,124,125.1,13800 RDP,20220120,10.7,11.35,10.1,11.1,59700 REE,20220120,64.5,65.9,64.5,65,212800 RIC,20220120,17.3,17.95,17.3,17.95,3400 ROS,20220120,8.46,8.46,8.46,8.46,3290400 S4A,20220120,30,30,29.2,29.2,1800 SAB,20220120,147.5,153.6,146.4,150,238100 SAM,20220120,17.819,19.4,17.819,19.4,900707 SAV,20220120,26.8,27.1,26.8,27,18200 SBA,20220120,19.15,19.3,19.15,19.2,10600 SBT,20220120,22.5,22.6,22,22.6,2300800 SBV,20220120,16.8,16.95,16,16.95,104300 SC5,20220120,24.5,24.5,23.7,23.7,700 SCD,20220120,20,20.5,20,20.5,3500 SCR,20220120,17.9,19.25,17.9,19.25,6146600 SCS,20220120,156.9,156.9,155.9,156.1,26900 SFC,20220120,24,24,23.05,23.05,400 SFG,20220120,18.7,18.7,18.7,18.7,100 SFI,20220120,61.2,68.8,61.2,65,3800 SGN,20220120,68.3,68.3,66.4,68.3,26700 SGR,20220120,26,29.7,26,29.7,103000 SGT,20220120,30.9,32.25,30.9,31.5,177700 SHA,20220120,7.88,8.15,7.3,8.11,72900 SHB,20220120,19.8,20.6,19.55,20.5,10012700 SHI,20220120,15,15.75,15,15.7,345200 SHP,20220120,24.8,25.8,24.6,25.8,15900 SII,20220120,15.75,16.55,15.75,16.4,3300 SJD,20220120,20.15,20.2,19.8,20.2,108000 SJF,20220120,11.05,12.4,11.05,11.9,969100 SJS,20220120,82.5,88,82,88,87400 SKG,20220120,15.25,16.3,15.25,16.3,249000 SMA,20220120,10.6,10.6,9.3,10,8800 SMB,20220120,41.509,41.509,40.532,41.509,6655 SMC,20220120,36,36.9,35.7,36.5,192000 SPM,20220120,17.7,18.7,17.5,18.7,9000 SRC,20220120,18.6,19.4,18.6,19.4,6500 SRF,20220120,17.75,18,17.75,17.9,1100 SSB,20220120,38.3,39.25,37.75,39.25,1889700 SSC,20220120,34.85,38.9,34.85,38.9,500 SSI,20220120,45.4,46.2,44.45,45.7,9055600 ST8,20220120,13.15,13.15,13,13.15,27900 STB,20220120,32.6,33.9,31.8,33.8,30983900 STG,20220120,30.3,30.5,29.4,30.4,16200 STK,20220120,53,55,52.9,54.2,29400 SVC,20220120,113.8,113.8,113.8,113.8,200 SVD,20220120,9.1,9.3,8.7,9.3,49200 SVI,20220120,70.8,70.8,70.8,70.8,0 SVT,20220120,16.5,17,16.3,17,38300 SZC,20220120,67.2,71.7,67.2,71.7,1887300 SZL,20220120,62.9,62.9,61.5,61.8,8200 TAC,20220120,63,64.4,63,64.4,4100 TBC,20220120,31.8,33.7,31.6,33.5,4100 TCB,20220120,48.65,49.4,48.6,48.85,6430300 TCD,20220120,24.5,24.6,23.85,24.6,376400 TCH,20220120,21.2,22.35,21,22.35,4749700 TCL,20220120,39.4,40,39.4,40,47000 TCM,20220120,64.5,65,63,64.8,707700 TCO,20220120,17.9,18.4,17.5,18.4,65200 TCR,20220120,7.09,7.58,6.85,7.55,23200 TCT,20220120,34.2,34.8,34,34,16400 TDC,20220120,24.55,25.75,24.3,25.35,1031300 TDG,20220120,11.8,12.15,11.4,12.15,715200 TDH,20220120,10.9,10.9,10.1,10.75,567400 TDM,20220120,33.6,33.8,33.6,33.7,123400 TDP,20220120,24.5,25.5,23.8,25.45,244600 TDW,20220120,33.3,33.3,33.3,33.3,0 TEG,20220120,14,14.75,13.8,14,243200 TGG,20220120,9.84,11.25,9.84,11.25,1313600 THG,20220120,75,78.8,74.9,78.8,32600 THI,20220120,29,29.7,29,29.7,300 TIP,20220120,63.2,65.5,63.2,65.5,354500 TIX,20220120,34,34,33.7,33.7,4200 TLD,20220120,9.44,10.3,8.99,10.3,1027600 TLG,20220120,40.6,42.4,40.5,41.15,11700 TLH,20220120,16.7,17.3,16.65,17.15,587300 TMP,20220120,54,54,54,54,0 TMS,20220120,69.8,70.5,68,70.5,15000 TMT,20220120,16.6,17.5,16.6,16.8,10200 TN1,20220120,38,38.5,38,38.4,9300 TNA,20220120,15.2,16.25,15,16.25,246100 TNC,20220120,34.05,36,34.05,36,200 TNH,20220120,43.2,45.92,43.2,45.92,441750 TNI,20220120,6.87,7.35,6.6,7.35,528600 TNT,20220120,16.75,17.8,16.75,17.8,192000 TPB,20220120,39.3,40.35,39.25,39.6,7434600 TPC,20220120,10.1,10.15,10.1,10.15,200 TRA,20220120,85.8,87.8,85.1,87.8,7000 TRC,20220120,45.85,46.95,45.1,46.95,68600 TSC,20220120,20.9,21.4,19.3,20.75,4034600 TTA,20220120,14.6,14.65,14.1,14.65,821700 TTB,20220120,9.69,11.1,9.68,11.1,4781800 TTE,20220120,15.2,15.2,15.2,15.2,100 TTF,20220120,13.8,14.45,13.7,14.3,2970900 TV2,20220120,64.9,66.2,63,65.9,91400 TVB,20220120,20,21.2,19.45,21.2,670900 TVS,20220120,45,45.55,43.05,45.55,292700 TVT,20220120,28.8,28.8,27.05,28.7,4000 TYA,20220120,18.45,19.75,18.45,19.5,25600 UDC,20220120,12.9,13.7,12.2,13.3,224000 UIC,20220120,58.5,58.5,57,57,4200 VAF,20220120,12.5,13.3,12.5,13.3,6300 VCA,20220120,16,16.25,15.3,16,2900 VCB,20220120,85.2,87.5,83.1,87.1,2794300 VCF,20220120,248.5,248.5,248,248.2,300 VCG,20220120,48.1,49.9,47.7,49.2,5676700 VCI,20220120,59,60.2,57.3,59.7,2513200 VDP,20220120,37.3,37.3,37.3,37.3,3300 VDS,20220120,33.85,34.6,33.35,34,160200 VFG,20220120,70,71,70,70.8,5400 VGC,20220120,49.4,51.4,48.1,51.4,1118700 VHC,20220120,62.8,64,61.5,63.6,506900 VHM,20220120,77.6,79.6,77.4,78.6,3627700 VIB,20220120,43.6,44.5,42.1,44,2766500 VIC,20220120,94.6,96.3,94.6,95,1689300 VID,20220120,11.1,11.65,10.3,11.65,51400 VIP,20220120,9.7,10.4,9.7,10.4,152200 VIS,20220120,15.55,15.55,14.55,15.35,9800 VIX,20220120,26.7,27.8,26.6,27.6,2883500 VJC,20220120,126,126.3,123.6,123.6,901800 VMD,20220120,28.5,28.5,26.65,28.25,11900 VND,20220120,67,69.5,64.8,67.8,5270900 VNE,20220120,16,16,15.5,15.95,390400 VNG,20220120,13.15,13.4,12.7,13.2,44200 VNL,20220120,23,23.75,22.95,23.75,25900 VNM,20220120,83,83.3,82.9,83,1488400 VNS,20220120,9.7,10.95,9.6,10.95,3200 VOS,20220120,13.35,14.25,13.35,14.25,401000 VPB,20220120,33.6,33.95,33.2,33.95,7756800 VPD,20220120,16.5,17.5,16.5,16.9,22100 VPG,20220120,51.5,51.6,48.9,51.6,1694100 VPH,20220120,13.95,16.05,13.95,16.05,1644400 VPI,20220120,58.6,59.6,58.3,59.6,1279800 VPS,20220120,15,15.45,14.8,15.45,2200 VRC,20220120,27.3,30,27.15,27.15,299200 VRE,20220120,32.9,34.3,32.7,33.6,5387000 VSC,20220120,38.25,39.75,37.7,39.75,102100 VSH,20220120,27.7,27.8,27.6,27.8,77200 VSI,20220120,23.45,23.45,23.3,23.3,600 VTB,20220120,12,12.3,11.95,12.3,6400 VTO,20220120,11.3,12.2,11.3,12,375600 YBM,20220120,9.4,9.9,9.32,9.8,15900 YEG,20220120,18,19.45,17,19.4,465400 AAA,20220119,17.8,18.1,17.2,17.6,3173800 AAM,20220119,11.6,13,11.6,12.5,7000 AAT,20220119,13,13.85,12.9,13.25,682600 ABS,20220119,20.8,22.5,20.8,22.3,1388900 ABT,20220119,35.4,35.5,35.4,35.5,1100 ACB,20220119,32.8,33.3,32.8,33,2104000 ACC,20220119,23,23.8,22,22.55,323200 ACL,20220119,16.6,17,16.5,17,41200 ADG,20220119,51.1,51.8,50.7,51.7,156300 ADS,20220119,27.6,28.8,26.55,27.4,669100 AGG,20220119,42.017,43.79,40.63,42.634,484586 AGM,20220119,32,34.2,29.85,34.2,105800 AGR,20220119,21,21.2,20.25,21,1274900 AMD,20220119,6.22,6.22,6.22,6.22,399400 ANV,20220119,28.1,29.2,28.1,29,252100 APC,20220119,28.5,28.5,26.7,27.2,68600 APG,20220119,17.5,17.5,16.65,17.5,806000 APH,20220119,26.049,26.329,25.209,25.609,5456511 ASG,20220119,28.15,28.75,28.1,28.5,24700 ASM,20220119,14.2,14.95,14.1,14.2,3304300 ASP,20220119,12.6,13,11.75,11.75,344500 AST,20220119,52.4,52.9,52,52.1,13400 BAF,20220119,61,62,60,61,2827500 BBC,20220119,63.9,69,63.9,68,800 BCE,20220119,15.35,16,15.35,15.35,956500 BCG,20220119,19.1,20.5,19.05,19.9,2515800 BCM,20220119,67.5,72.7,67.5,72.7,567300 BFC,20220119,28.45,28.45,27.1,27.5,172300 BHN,20220119,53.856,57.607,52.702,52.702,6343 BIC,20220119,28.85,28.85,28,28,21600 BID,20220119,45.05,45.8,43.55,43.65,2972800 BKG,20220119,10.1,10.5,10,10.5,550700 BMC,20220119,22.35,22.35,20.95,20.95,58400 BMI,20220119,42,42,39,39,276400 BMP,20220119,55.8,57,55.8,57,22800 BRC,20220119,14.65,15.95,14.65,15.85,1100 BSI,20220119,34.55,35.3,34,35.3,422700 BTP,20220119,17.3,17.3,17.2,17.2,2000 BTT,20220119,48,48,48,48,0 BVH,20220119,51.6,52.4,51.4,51.9,459700 BWE,20220119,44.2,45.5,44.2,44.8,130900 C32,20220119,30.2,32,29.7,31.7,517700 C47,20220119,19.5,21.4,19.5,21.4,196500 CAV,20220119,59.1,59.1,59,59,1100 CCI,20220119,23.993,23.993,23.993,23.993,212 CCL,20220119,14.25,15.4,14.25,15.4,550400 CDC,20220119,15.45,16.5,15.45,16.5,6200 CEE,20220119,16,16.8,15.8,16.8,400 CHP,20220119,22,22,22,22,300 CIG,20220119,9.54,9.54,9.54,9.54,82700 CII,20220119,36.8,36.8,36.8,36.8,124100 CKG,20220119,23.55,25,23.55,23.55,1766400 CLC,20220119,37.2,37.2,37,37,5200 CLL,20220119,31.1,32,31.1,31.95,6200 CLW,20220119,29.9,29.9,29.9,29.9,100 CMG,20220119,45.375,48.583,45.375,48.583,44836 CMV,20220119,12.25,13.95,12.25,13.95,6100 CMX,20220119,15.5,15.95,15.5,15.8,601500 CNG,20220119,29.9,29.9,29.1,29.3,72500 COM,20220119,44.65,45,44.65,44.65,1100 CRC,20220119,9.9,10.05,9.7,10,92900 CRE,20220119,32.1,35,32.1,35,568600 CSM,20220119,18,18,17.6,17.6,13200 CSV,20220119,36.4,37.5,34.8,36.55,89100 CTD,20220119,98,101,98,99.1,652900 CTF,20220119,20.15,20.45,19.8,20.45,463900 CTG,20220119,34.9,35.15,33.75,33.8,9741800 CTI,20220119,21.45,22.3,21.05,21.4,1278700 CTR,20220119,81.9,83.8,81.8,82.8,205870 CTS,20220119,39.5,39.9,37,38.6,1324600 CVT,20220119,41.3,43.1,41.2,43.1,8400 D2D,20220119,60.5,62.1,60,62.1,194700 DAG,20220119,9.88,10.3,9.86,9.86,710300 DAH,20220119,9.06,9.9,9.06,9.57,319300 DAT,20220119,21.65,23.15,20.25,23.05,1700 DBC,20220119,72,73.1,71.3,72,1098300 DBD,20220119,50.1,51.2,50.1,51.2,47500 DBT,20220119,13.3,13.9,13.3,13.55,39100 DC4,20220119,26.4,27.9,26.3,26.3,265100 DCL,20220119,38.4,38.4,37.8,37.9,58100 DCM,20220119,30,30.25,29.05,29.4,2138200 DGC,20220119,130,138.2,130,138.2,523300 DGW,20220119,110,113,108.5,110.2,387300 DHA,20220119,50.8,52,50.8,51.8,48900 DHC,20220119,80,81,79.9,79.9,73400 DHG,20220119,103.5,105,102.7,103.3,13400 DHM,20220119,10.95,11.1,10.3,11.1,311200 DIG,20220119,77.9,77.9,77.9,77.9,680900 DLG,20220119,6.6,7,6.54,6.54,13554000 DMC,20220119,51.5,52.7,51.5,52.3,8300 DPG,20220119,63.4,70,63.4,66.4,618500 DPM,20220119,41.848,42.433,41.458,41.946,2920890 DPR,20220119,63.6,65,63.5,64.8,66300 DQC,20220119,35.5,37.1,35.5,36.8,92000 DRC,20220119,28.55,28.95,28.2,28.6,521500 DRH,20220119,24.1,24.1,24.1,24.1,69600 DRL,20220119,65,65,65,65,100 DSN,20220119,47,47.5,47,47.2,4900 DTA,20220119,21,21.2,20.6,21.2,26600 DTL,20220119,48,48,48,48,500 DTT,20220119,18,18,18,18,0 DVP,20220119,57.2,58,57.2,57.6,12100 DXG,20220119,29.6,31.95,28.5,31.7,11133900 DXS,20220119,32.65,35,32.65,34,252200 DXV,20220119,6.56,7,6.56,6.56,26500 E1VFVN30,20220119,25.29,25.5,24.88,25.2,746300 EIB,20220119,32.35,32.85,31.6,32.35,263600 ELC,20220119,21.1,22,20.8,21.25,199200 EMC,20220119,17.85,19.95,17.85,19.95,1100 EVE,20220119,17.3,17.3,15.7,15.7,88000 EVF,20220119,16.15,17.3,15.8,17.3,857500 EVG,20220119,11.85,13.2,11.8,13.2,932600 FCM,20220119,9.6,10,9.6,9.75,303600 FCN,20220119,26.3,27,26.3,26.3,4435500 FDC,20220119,19.2,19.3,19.2,19.2,7600 FIR,20220119,39.6,40,39,40,235800 FIT,20220119,12.7,12.95,12.65,12.8,3709300 FLC,20220119,13,13,13,13,1332600 FMC,20220119,49.05,49.1,48,48.15,68600 FPT,20220119,88.1,89.2,88,88.3,744900 FRT,20220119,77.9,82.6,73.1,82.6,827400 FTM,20220119,6.11,6.3,6.11,6.11,789700 FTS,20220119,45.5,48.95,45.4,48.95,340500 GAB,20220119,195.6,195.6,195.4,195.4,700 GAS,20220119,108.1,108.9,105.5,107,664500 GDT,20220119,53,53.1,52.8,53,3500 GEG,20220119,20.55,22.3,20.55,22.3,1031100 GEX,20220119,37,38.8,36.1,37.1,17710800 GIL,20220119,66.6,67.9,65.6,67,244600 GMC,20220119,26.5,26.5,26.4,26.4,1500 GMD,20220119,41.15,42.5,41.15,41.5,927700 GMH,20220119,21.2,21.2,21.2,21.2,800 GSP,20220119,13.55,14,13.55,13.85,49900 GTA,20220119,17.35,18,16.9,17.85,9200 GTN,20220119,18,18.2,17.8,17.85,312700 GVR,20220119,31.7,32.6,31.1,31.8,1767500 HAG,20220119,15.2,15.3,13.9,13.9,24798700 HAH,20220119,59,60.7,58.2,60.7,361700 HAI,20220119,5.98,5.98,5.98,5.98,555000 HAP,20220119,11.245,12.016,11.2,11.2,778160 HAR,20220119,9.14,9.14,9.14,9.14,348700 HAS,20220119,10.65,11.8,10.65,11.8,400 HAX,20220119,27.8,29,27.8,28.5,217900 HBC,20220119,30,30.45,29.35,29.5,5859200 HCD,20220119,12.997,13.168,12.484,12.655,1387986 HCM,20220119,37.8,39,37.5,39,2434900 HDB,20220119,29.55,29.8,28.7,28.95,3126200 HDC,20220119,77.3,80,77.2,77.2,1435000 HDG,20220119,55.5,59,55.5,58.8,383800 HHP,20220119,11.05,11.4,11.05,11.25,65900 HHS,20220119,9.37,9.88,9.27,9.71,2836300 HID,20220119,9.58,10,9.58,9.58,1634500 HII,20220119,16.3,16.9,16.1,16.5,557800 HMC,20220119,23.1,23.4,22.95,23.3,84900 HNG,20220119,10.3,10.55,10.15,10.15,8627000 HOT,20220119,36.1,36.1,36.1,36.1,0 HPG,20220119,44.4,44.55,43.45,43.5,17705400 HPX,20220119,32,32.5,31.75,32.5,324200 HQC,20220119,6.79,7.16,6.77,6.77,26990400 HRC,20220119,51.1,51.1,51.1,51.1,0 HSG,20220119,33.5,33.6,32.75,33,3081300 HSL,20220119,9.27,9.6,9.25,9.5,107700 HT1,20220119,20,20.5,19.95,20.5,739200 HTI,20220119,18.9,18.9,18.4,18.5,8400 HTL,20220119,23.6,23.6,23.6,23.6,0 HTN,20220119,41.7,42.5,41.6,42.4,165400 HTV,20220119,14.1,14.1,13.8,13.8,8300 HU1,20220119,12.6,12.6,12.6,12.6,0 HU3,20220119,8.49,9.38,8.49,9,17800 HUB,20220119,31.65,32.6,31,31.95,40000 HVH,20220119,10.35,11,10.35,10.75,402100 HVN,20220119,22.75,23,22.6,22.7,1050700 HVX,20220119,6.89,6.89,6.42,6.5,31200 IBC,20220119,20.2,20.3,20.15,20.3,42000 ICT,20220119,18.65,19,18.6,18.7,54300 IDI,20220119,12,12.45,11.6,11.6,2844200 IJC,20220119,28,28.8,27.3,28.8,2405400 ILB,20220119,31.2,32,31.2,32,6600 IMP,20220119,77.5,77.5,76.6,76.6,2400 ITA,20220119,13.25,14.45,12.8,14.45,15805200 ITC,20220119,16.95,18,16.95,17.05,1958500 ITD,20220119,12.648,13.497,12.648,13.497,208303 JVC,20220119,8.35,8.9,8.04,8.04,4008300 KBC,20220119,51,54,50.7,53.9,8663100 KDC,20220119,53.1,53.2,52.6,53.2,1642000 KDH,20220119,50.1,51.9,50.1,51.9,1145400 KHG,20220119,18.9,19.75,18,18.9,1170500 KHP,20220119,17.2,17.2,16,16.5,463500 KMR,20220119,7.33,7.5,7.33,7.33,727600 KOS,20220119,31.8,32.5,31.8,31.9,249100 KPF,20220119,16.35,16.65,15.4,15.4,163300 KSB,20220119,41,43.5,40,43.5,2656200 L10,20220119,28,28,28,28,0 LAF,20220119,26,26,26,26,200 LBM,20220119,94.5,95.2,90,95.2,15800 LCG,20220119,19.6,20.75,19.45,19.45,12188900 LCM,20220119,7.02,7.02,7.02,7.02,19900 LDG,20220119,17.7,17.7,17.7,17.7,228200 LEC,20220119,13.45,13.45,13.45,13.45,2300 LGC,20220119,47.4,47.4,47.4,47.4,0 LGL,20220119,9.63,10,9.63,9.8,530400 LHG,20220119,46.2,49.95,46.2,49.95,560800 LIX,20220119,50.6,50.9,50.6,50.8,5500 LM8,20220119,14.3,15,14,14.85,8400 LPB,20220119,21.5,21.5,21.1,21.2,2855700 LSS,20220119,12.1,12.65,12.1,12.65,354100 MBB,20220119,30.2,30.8,29.6,29.6,12387700 MCG,20220119,8.22,8.22,7.66,8.01,793400 MCP,20220119,21.3,24.5,21.3,24.5,1400 MDG,20220119,12.95,13.8,12.95,13.8,9700 MHC,20220119,11.5,12.2,11.35,11.6,762500 MIG,20220119,20.1,20.65,20.1,20.2,103600 MSB,20220119,25.5,26,25.5,26,3684900 MSH,20220119,75.6,77,75,77,7700 MSN,20220119,141.2,151.5,141.2,147.5,1268700 MWG,20220119,130.2,134,130,133.5,954800 NAF,20220119,20.7,21.25,20.7,20.75,66000 NAV,20220119,20.9,21.5,20.9,21.5,1000 NBB,20220119,38.85,38.85,38.85,38.85,155200 NCT,20220119,81,85,81,85,17700 NHA,20220119,48.849,48.849,48.849,48.849,244957 NHH,20220119,29.5,31.3,29,29.95,447200 NHT,20220119,33.732,33.732,31.65,31.9,4082 NKG,20220119,33,33.9,32.1,33.3,4014900 NLG,20220119,49,52.4,49,51.7,6911200 NNC,20220119,27.65,28,27.55,27.7,15000 NSC,20220119,73,74.9,73,73.2,2500 NT2,20220119,22.3,22.5,22,22.1,674500 NTL,20220119,33.2,35.5,33.2,35.5,746200 NVL,20220119,79.5,80,78.1,80,2391700 NVT,20220119,11.75,12.9,11.75,12.9,14400 OCB,20220119,25.9,26,25.55,25.7,1025100 OGC,20220119,7.94,8.31,7.94,7.94,1693300 OPC,20220119,55.7,56,55,55,1300 ORS,20220119,22.5,23,22.4,22.65,490500 PAC,20220119,35.9,35.9,35.9,35.9,7800 PAN,20220119,29.9,30.8,29.7,30.45,2155000 PC1,20220119,33.1,35,33.05,33.8,880000 PDN,20220119,96,102.7,94.2,96.1,806700 PDR,20220119,88,92,87.9,89,4774300 PET,20220119,36.9,37.7,35.75,37.4,621400 PGC,20220119,21.9,22.1,20.6,22.1,82900 PGD,20220119,30.4,30.4,28.65,29.95,14100 PGI,20220119,28,28.45,28,28.45,11100 PGV,20220119,39.5,40,39,39,14240 PHC,20220119,13.65,14.2,13.3,13.5,1286600 PHR,20220119,75.5,79.1,74.3,79.1,728400 PIT,20220119,8.17,8.78,8.17,8.17,38000 PJT,20220119,11.25,11.45,11.2,11.45,10500 PLP,20220119,14.8,14.8,13.9,14.2,209400 PLX,20220119,54.5,54.6,53.7,54.1,1004200 PMG,20220119,16.4,16.4,16.1,16.3,3100 PNC,20220119,9.9,9.9,9.9,9.9,1900 PNJ,20220119,93.2,93.6,92,93.6,335700 POM,20220119,12.5,13,12.25,12.45,132400 POW,20220119,15.6,16.1,15.5,16.05,14804200 PPC,20220119,22.3,22.55,22.1,22.1,186200 PSH,20220119,22.6,22.7,21.8,21.9,403200 PTB,20220119,103.9,104,101.6,103.2,116100 PTC,20220119,36.5,38,36.5,37.5,188900 PTL,20220119,11.3,12,11.3,11.8,1175200 PVD,20220119,34.9,34.9,32.2,32.8,11425400 PVT,20220119,21.4,21.7,21,21.3,2156800 PXI,20220119,6.5,6.6,6.29,6.29,418500 PXS,20220119,11.6,11.65,11.1,11.5,696100 QBS,20220119,5.46,5.8,5.45,5.45,1744500 QCG,20220119,15.1,15.1,15.1,15.1,40000 RAL,20220119,126,126,123,124.6,21500 RDP,20220119,10.45,10.7,10.2,10.7,62000 REE,20220119,64.1,64.7,64,64.6,118300 RIC,20220119,17.2,17.2,16.8,16.8,3000 ROS,20220119,9.09,9.09,9.09,9.09,190700 S4A,20220119,29,29,29,29,5000 SAB,20220119,152,152,149,150,111500 SAM,20220119,17.819,18.873,17.723,18.154,2049216 SAV,20220119,27.8,27.8,26.4,27.15,11800 SBA,20220119,19.1,19.2,19.1,19.15,13800 SBT,20220119,21.15,22.25,20.9,22.25,3804700 SBV,20220119,16.6,17,16.55,16.8,104700 SC5,20220119,24.5,24.5,23.25,23.25,1000 SCD,20220119,19.85,20,19.85,20,1100 SCR,20220119,17.8,18.6,17.8,18,19896300 SCS,20220119,155.1,156,155,155.7,6600 SFC,20220119,23.95,24,23.95,24,800 SFG,20220119,17.55,18.85,17.55,18.8,3000 SFI,20220119,65.8,65.8,63,65,7700 SGN,20220119,68.4,68.4,68.4,68.4,100 SGR,20220119,27.8,28.25,27.8,27.8,312500 SGT,20220119,29.65,31,29.65,30.15,164500 SHA,20220119,7.4,7.78,7.4,7.64,89300 SHB,20220119,21,21.3,19.35,19.35,7557900 SHI,20220119,15,15.1,14.2,15,382700 SHP,20220119,24.977,24.977,24.237,24.699,16539 SII,20220119,16.9,16.9,16.9,16.9,100 SJD,20220119,19.75,20.3,19.75,20.3,117100 SJF,20220119,12.3,12.75,11.65,11.65,1540300 SJS,20220119,81.2,85.9,81,84.1,98700 SKG,20220119,15.1,15.5,15.1,15.25,81300 SMA,20220119,9.51,10.6,9.5,10,14200 SMB,20220119,41.509,41.509,41.509,41.509,2048 SMC,20220119,36.9,37,35.65,35.65,388100 SPM,20220119,17.7,18,17.7,17.7,7100 SRC,20220119,18.85,19,18.6,19,12900 SRF,20220119,18,18,17.75,17.75,2200 SSB,20220119,38.1,38.45,37.5,38.25,1897600 SSC,20220119,37.25,37.25,37.25,37.25,0 SSI,20220119,43.9,45.2,43.35,45.2,11085500 ST8,20220119,11.5,12.3,11.5,12.3,10900 STB,20220119,34.3,34.4,32.7,32.9,20802100 STG,20220119,31.5,31.55,31.5,31.55,5300 STK,20220119,53.2,54,53.2,53.7,21800 SVC,20220119,107,107,107,107,100 SVD,20220119,9.01,9.4,9,9.1,39500 SVI,20220119,70.5,70.8,70.5,70.8,400 SVT,20220119,16.9,17.15,16.25,16.5,21000 SZC,20220119,64.5,67.9,63.3,67.1,1976200 SZL,20220119,56.2,61,56.1,61,12300 TAC,20220119,62.8,64.4,62.8,64.4,1200 TBC,20220119,31.5,31.6,31.5,31.6,1300 TCB,20220119,49,49.4,48.8,48.85,4221900 TCD,20220119,21.6,23,21.6,23,447200 TCH,20220119,20.4,21.45,20.4,20.9,8403900 TCL,20220119,39.2,39.6,39.1,39.4,66600 TCM,20220119,61.5,66,61.2,65,600000 TCO,20220119,18.45,18.5,17.8,17.9,115500 TCR,20220119,7.01,7.44,6.92,7.09,34200 TCT,20220119,35,35,34.05,34.8,1500 TDC,20220119,22.1,24.7,22.1,24.7,1631300 TDG,20220119,11.8,12,11.2,11.4,501900 TDH,20220119,10.4,10.95,9.95,10.2,1506100 TDM,20220119,33.4,33.95,33.4,33.95,86900 TDP,20220119,23.9,25,22.7,23.95,171300 TDW,20220119,33.3,33.3,33.3,33.3,300 TEG,20220119,13.85,14.1,13.8,14.05,245800 TGG,20220119,10.55,10.95,10.55,10.55,292600 THG,20220119,73.5,74.7,73,74.7,33600 THI,20220119,29.75,29.75,29.75,29.75,100 TIP,20220119,57.5,62.5,57.5,62.5,276400 TIX,20220119,33.95,33.95,33.8,33.8,3700 TLD,20220119,10.2,10.2,9.63,9.63,1106200 TLG,20220119,41,41,40.85,40.85,8200 TLH,20220119,16.5,17,16.25,16.5,951100 TMP,20220119,53.4,54,53.4,54,300 TMS,20220119,70,71,68,70.1,13200 TMT,20220119,16.7,17,16.7,16.9,12200 TN1,20220119,39.5,39.5,38,38,8500 TNA,20220119,14.6,15.6,14.6,15.2,323200 TNC,20220119,34.05,34.05,34.05,34.05,0 TNH,20220119,46.32,46.72,44.08,44.08,504875 TNI,20220119,7.1,7.5,6.87,6.87,1139100 TNT,20220119,16.3,17.15,16.3,17,200400 TPB,20220119,38.6,40.3,38.6,39.3,6653400 TPC,20220119,10.3,10.3,10.1,10.1,5100 TRA,20220119,86.1,86.1,86,86,1900 TRC,20220119,44.35,46,44.3,45.85,60100 TSC,20220119,20.6,21.15,20.3,20.75,4596000 TTA,20220119,14.05,14.4,14,14.1,341400 TTB,20220119,10.45,10.95,10.4,10.4,1361800 TTE,20220119,16.3,16.3,16.3,16.3,0 TTF,20220119,13.8,14.1,13.55,13.9,3965400 TV2,20220119,64.1,65.7,63.5,63.7,82600 TVB,20220119,19.5,21,19.1,20,770500 TVS,20220119,40.95,42.6,39.85,42.6,227400 TVT,20220119,28.3,28.3,27.8,28.1,3400 TYA,20220119,18.5,18.85,18.5,18.5,3000 UDC,20220119,12.65,12.9,12.4,12.9,102000 UIC,20220119,58.6,58.6,57.5,58.4,2000 VAF,20220119,12.5,12.5,12.5,12.5,100 VCA,20220119,15.75,16.1,15.75,15.8,7500 VCB,20220119,87.5,87.5,85,86.8,914800 VCF,20220119,250,250,250,250,0 VCG,20220119,47.5,48.35,46.7,47.85,4315100 VCI,20220119,55.7,57.5,55.2,57.5,3246000 VDP,20220119,38.6,38.6,37.2,37.2,17700 VDS,20220119,32.6,33.4,32.6,33.35,187900 VFG,20220119,67,68,67,68,15900 VGC,20220119,49.3,49.3,46.8,48.1,676100 VHC,20220119,62,62.7,60.9,62.7,375800 VHM,20220119,77,78.3,77,77.6,3344400 VIB,20220119,43.2,44.6,43.2,43.6,1232900 VIC,20220119,95,95.9,93.5,95.8,2479700 VID,20220119,11.2,11.2,10.45,10.9,38700 VIP,20220119,9.8,9.99,9.73,9.8,313400 VIS,20220119,15.25,15.55,14.4,15.55,6500 VIX,20220119,27,27.6,26.3,26.75,3925700 VJC,20220119,124,126.3,122,126.3,1015700 VMD,20220119,28.8,28.9,27.5,28.3,8800 VND,20220119,64.5,66.7,63.7,66.7,5719000 VNE,20220119,15.9,16.35,15.65,15.9,348600 VNG,20220119,12.85,13.5,12.85,13.15,26400 VNL,20220119,23.15,24.15,22.95,23.4,22900 VNM,20220119,82.9,83.5,82.7,83.4,1764900 VNS,20220119,10.75,10.75,10.3,10.3,6500 VOS,20220119,13.1,13.95,13.1,13.35,1078900 VPB,20220119,33.3,33.95,33.3,33.5,6515600 VPD,20220119,16.95,17.6,16.6,17.6,15400 VPG,20220119,51.2,51.6,48.8,51.4,521500 VPH,20220119,15,15.8,15,15,646300 VPI,20220119,58.1,58.9,57.5,58.6,1073600 VPS,20220119,15,15.4,14.8,15.4,3100 VRC,20220119,29.2,31,29.15,29.15,412000 VRE,20220119,32.6,33.3,32.5,33.25,4998000 VSC,20220119,37.65,38.2,37.65,37.8,98100 VSH,20220119,27.9,27.95,27.5,27.8,42700 VSI,20220119,22.1,22.1,22.1,22.1,0 VTB,20220119,12.1,12.3,12,12.3,4500 VTO,20220119,11.3,11.7,11.3,11.45,291900 YBM,20220119,9.2,9.5,9.2,9.4,23500 YEG,20220119,18.8,19.1,18.2,18.2,553500 AAA,20220118,16.9,17.9,16.9,17.6,5835200 AAM,20220118,12.9,12.9,12,12.4,14200 AAT,20220118,14.4,14.95,13.85,13.85,502200 ABS,20220118,22.3,23,22.3,22.3,1330900 ABT,20220118,34.5,34.5,32.653,34.5,412 ACB,20220118,32.75,33.05,32.3,32.8,4272600 ACC,20220118,24,24,22.5,23,531400 ACL,20220118,16.35,16.9,16.35,16.6,65900 ADG,20220118,51.4,51.5,50.4,51.5,134700 ADS,20220118,28.5,29.8,27.1,28.5,848200 AGG,20220118,40.475,42.403,40.398,41.169,777335 AGM,20220118,28,32,27.9,32,1621600 AGR,20220118,20.4,21.1,20.4,20.4,2481900 AMD,20220118,6.68,6.68,6.68,6.68,195900 ANV,20220118,28.25,29,27.9,28.1,235400 APC,20220118,27.6,27.7,26.6,26.75,65800 APG,20220118,17.9,17.9,16.65,16.65,1487700 APH,20220118,26.449,26.769,25.489,26.009,6646453 ASG,20220118,27.5,28.7,27.5,28.1,48000 ASM,20220118,15.1,15.8,14.95,14.95,3111000 ASP,20220118,13.4,13.4,12.5,12.6,460700 AST,20220118,52,53.1,51.8,52.2,26400 BAF,20220118,59,61.3,58,60,1882500 BBC,20220118,68,71.7,62.8,68.5,1200 BCE,20220118,16.5,16.9,16.5,16.5,549600 BCG,20220118,21.5,21.75,20.25,20.25,3630200 BCM,20220118,70.2,71,66,68,426900 BFC,20220118,26.9,26.9,25.15,26.7,351100 BHN,20220118,57.414,57.414,53.856,53.856,7175 BIC,20220118,28.1,29.35,28,28.5,54400 BID,20220118,43.4,45.45,43.4,44.9,4849200 BKG,20220118,10.5,10.6,10.1,10.1,935400 BMC,20220118,23.2,23.25,22,22.5,67300 BMI,20220118,39.5,40.3,39,40,592200 BMP,20220118,56,57,55.8,55.8,72600 BRC,20220118,15.75,15.75,15.75,15.75,1300 BSI,20220118,34.7,35.35,34.55,34.55,708400 BTP,20220118,17.5,17.5,17.3,17.3,1100 BTT,20220118,45,48,44.65,48,1800 BVH,20220118,52.7,53.2,51.2,51.6,849500 BWE,20220118,44.7,45,44.15,44.25,185100 C32,20220118,31.5,32.9,31.25,31.25,1038200 C47,20220118,20.9,20.9,19.3,20,198500 CAV,20220118,59.4,59.5,59.1,59.1,1100 CCI,20220118,22.673,24.04,22.626,22.956,2652 CCL,20220118,14.65,15.15,14.3,14.4,625400 CDC,20220118,15.3,16.4,15.3,16.4,3900 CEE,20220118,15.5,17.2,15.45,16.95,4900 CHP,20220118,21.8,22.5,21.6,21.9,33000 CIG,20220118,10.4,10.4,10.25,10.25,97000 CII,20220118,39.55,39.55,39.55,39.55,77700 CKG,20220118,25.3,26.5,25.3,25.3,1579000 CLC,20220118,37.2,37.8,36.5,36.65,38400 CLL,20220118,33.55,33.55,32,32,1800 CLW,20220118,28.5,28.5,27.95,27.95,500 CMG,20220118,46.291,47.575,45.466,45.466,28145 CMV,20220118,12.85,13.05,12.85,13.05,200 CMX,20220118,16.4,16.75,15.5,15.6,1054800 CNG,20220118,29.6,29.6,29.1,29.3,153600 COM,20220118,41.65,44.6,41.55,44.6,600 CRC,20220118,10.1,10.45,10,10,367500 CRE,20220118,33.1,34.5,32.95,33,1230500 CSM,20220118,17.9,18.8,17.55,17.6,30400 CSV,20220118,35.05,37.65,33.9,36.4,457000 CTD,20220118,100,101.6,95,99,1007000 CTF,20220118,20.35,20.35,19.75,20.2,457700 CTG,20220118,34.7,35.65,34.2,34.55,15069400 CTI,20220118,22.8,23.4,22.45,22.45,1806600 CTR,20220118,83.9,84.9,80.5,82.5,446539 CTS,20220118,38.55,39.8,38.55,38.55,1557800 CVT,20220118,42.8,44.3,42.8,44.3,400 D2D,20220118,59.6,62.3,58.2,60.1,368900 DAG,20220118,10.65,11.2,10.6,10.6,1188400 DAH,20220118,9.85,10,9.45,9.5,685500 DAT,20220118,20.484,21.65,19.068,21.65,6485 DBC,20220118,71.8,73.3,71,72,717000 DBD,20220118,50.6,51,49.55,51,62700 DBT,20220118,13.9,13.9,13.3,13.5,172000 DC4,20220118,29.4,30.35,28.25,28.25,195300 DCL,20220118,37.95,38.65,36.95,38.4,114800 DCM,20220118,26.9,29.1,26.8,29.1,4742800 DGC,20220118,131,134,126,129.2,972500 DGW,20220118,116.4,117.4,110.2,111.5,443300 DHA,20220118,50.4,51.6,50.3,50.6,74200 DHC,20220118,80.1,80.6,79.9,79.9,121600 DHG,20220118,104.2,105,102.3,105,40800 DHM,20220118,11,11.1,10.5,10.95,324200 DIG,20220118,83.7,83.7,83.7,83.7,700800 DLG,20220118,7.03,7.46,7.03,7.03,9848000 DMC,20220118,52,52.7,51.8,52.7,8000 DPG,20220118,70.5,72.8,67.9,67.9,734700 DPM,20220118,37.946,40.873,37.946,40.873,4317522 DPR,20220118,64,65.8,62,63.8,216700 DQC,20220118,38.8,38.8,36.3,37,246500 DRC,20220118,28.8,28.85,27.5,28.05,956600 DRH,20220118,25.9,25.9,25.9,25.9,128700 DRL,20220118,65.9,66,65,65,500 DSN,20220118,47.2,47.2,46.7,47.2,1500 DTA,20220118,20.75,22,20.4,21.25,190300 DTL,20220118,47.5,48,47.5,48,1500 DTT,20220118,18,18,18,18,0 DVP,20220118,57.1,58.8,57.1,57.9,20900 DXG,20220118,30.3,31.85,29.95,29.95,8869400 DXS,20220118,34.4,34.4,32.5,34,246200 DXV,20220118,7.48,7.48,7.05,7.05,73400 E1VFVN30,20220118,25,25.3,24.7,25.29,1140000 EIB,20220118,31.2,32.95,31.2,32.35,493500 ELC,20220118,21.5,22.8,20.9,21.1,285300 EMC,20220118,17.9,19.15,17.9,19.15,400 EVE,20220118,17.2,17.65,17,17.65,188000 EVF,20220118,15.2,16.2,15,16.2,1511500 EVG,20220118,12.7,13.1,12.65,12.65,213000 FCM,20220118,9.98,10.4,9.97,9.97,939600 FCN,20220118,28.25,28.25,28.25,28.25,826500 FDC,20220118,17,18.05,17,18.05,17500 FIR,20220118,39,39.9,37.95,39.5,438500 FIT,20220118,12.9,13.15,12.45,12.65,5707200 FLC,20220118,13.95,13.95,13.95,13.95,381100 FMC,20220118,48.5,49.45,47.8,49.05,71600 FPT,20220118,88.3,89.6,88,88.1,1209900 FRT,20220118,78.8,80,76.2,78,1413600 FTM,20220118,6.86,7.3,6.56,6.56,1321800 FTS,20220118,46.3,48.95,45.75,45.75,391700 GAB,20220118,192.7,195.7,192.5,195.7,3000 GAS,20220118,104,108,104,107,931200 GDT,20220118,53,53.4,53,53.1,20100 GEG,20220118,21.8,22.55,20.85,20.85,1462600 GEX,20220118,38.3,39.8,38.2,38.2,22936100 GIL,20220118,68,68.2,66,67.5,334000 GMC,20220118,26.2,26.4,26.2,26.4,3000 GMD,20220118,39.95,41.6,39.95,41.15,1618700 GMH,20220118,22.75,22.75,22.75,22.75,300 GSP,20220118,14.1,14.15,13.5,13.5,224000 GTA,20220118,17.5,17.5,16.9,17.35,3500 GTN,20220118,17.8,18.5,17.8,18,522800 GVR,20220118,32.4,33,31.1,31.1,2899800 HAG,20220118,15.3,15.75,14.6,14.9,21903300 HAH,20220118,59.6,60.4,57.5,59,809400 HAI,20220118,6.43,6.43,6.43,6.43,316800 HAP,20220118,12.242,12.424,12.016,12.016,731848 HAR,20220118,9.82,9.82,9.82,9.82,347000 HAS,20220118,11.7,11.7,11.4,11.4,5400 HAX,20220118,28.8,29.3,28,28.4,399000 HBC,20220118,28.05,30.5,27.5,29.3,9226400 HCD,20220118,12.826,13.211,12.057,12.912,1299227 HCM,20220118,37.3,38.4,36.6,36.9,3057400 HDB,20220118,29.25,29.9,28.5,29.55,4770700 HDC,20220118,85.1,88.5,83,83,1071000 HDG,20220118,59,59.2,55.8,57,1306200 HHP,20220118,11.25,11.8,11,11,233600 HHS,20220118,9.55,10,9.35,9.36,4382200 HID,20220118,10.3,10.5,10.3,10.3,447400 HII,20220118,16.8,17.4,16,16.2,628400 HMC,20220118,24,24,23.1,23.1,93700 HNG,20220118,10.05,10.5,10.05,10.3,14383300 HOT,20220118,36.1,36.1,36.1,36.1,0 HPG,20220118,44.5,45.25,43,44,21441900 HPX,20220118,31.4,32,31,32,457600 HQC,20220118,7.27,7.49,7.27,7.27,16019500 HRC,20220118,51.1,51.1,51.1,51.1,300 HSG,20220118,33.3,34,31.2,33.15,7603400 HSL,20220118,9.86,9.86,9.2,9.25,370700 HT1,20220118,20.4,20.95,19.6,20,1574300 HTI,20220118,18,18.5,17.9,18.4,61500 HTL,20220118,23.6,23.6,23.6,23.6,0 HTN,20220118,42.5,43.8,41.7,41.7,381800 HTV,20220118,14.2,14.25,14,14.1,11000 HU1,20220118,12.6,12.6,12.6,12.6,0 HU3,20220118,9.1,9.4,8.7,9.1,8900 HUB,20220118,32.6,33.5,31.6,32.6,33700 HVH,20220118,10.95,10.95,10.4,10.6,385700 HVN,20220118,22.9,23.15,22.7,22.95,1544300 HVX,20220118,7.4,7.6,6.89,6.89,66700 IBC,20220118,20.25,20.3,20.05,20.3,23300 ICT,20220118,19.1,19.1,18.7,18.7,132100 IDI,20220118,13,13.4,12.45,12.45,1729300 IJC,20220118,27.5,28.3,27,27.05,4256900 ILB,20220118,32.4,32.4,30.7,32.15,5400 IMP,20220118,76.6,77.1,76.6,77,20600 ITA,20220118,13.55,14.45,13.55,13.55,18338900 ITC,20220118,19,19,18.2,18.2,893300 ITD,20220118,12.335,13.229,12.335,12.648,286836 JVC,20220118,9.2,9.2,8.64,8.64,3922100 KBC,20220118,51.5,53.2,50.2,50.5,8756800 KDC,20220118,53.2,53.3,52.6,53.1,2095000 KDH,20220118,49.1,51,49.1,50.5,1918100 KHG,20220118,19.6,20.5,18.9,19.2,1248100 KHP,20220118,16.9,17.8,16.75,16.75,791700 KMR,20220118,7.88,8.3,7.88,7.88,442600 KOS,20220118,31.6,31.8,31.6,31.8,362800 KPF,20220118,16.75,16.75,15.95,16.35,158800 KSB,20220118,42.5,44,41.15,41.15,3472200 L10,20220118,28,28,28,28,0 LAF,20220118,26,26,26,26,0 LBM,20220118,87,91.8,87,89,6200 LCG,20220118,21.2,21.9,20.9,20.9,8766100 LCM,20220118,7.54,7.54,7.54,7.54,205400 LDG,20220118,19,19,19,19,278700 LEC,20220118,12.65,12.75,12.6,12.75,1000 LGC,20220118,47.4,47.4,47.4,47.4,100 LGL,20220118,10.35,10.4,10.35,10.35,229300 LHG,20220118,48,49,46.05,46.7,941000 LIX,20220118,50.7,51.5,50.7,50.7,6900 LM8,20220118,14,15.3,14,14.95,21400 LPB,20220118,21.3,21.7,21,21.15,6827400 LSS,20220118,12.5,12.7,12.05,12.1,671300 MBB,20220118,29.7,30.35,29.5,29.9,14337200 MCG,20220118,8.53,8.53,8.23,8.23,586300 MCP,20220118,22.9,22.9,22.9,22.9,0 MDG,20220118,13,13.9,12.1,13.9,1400 MHC,20220118,12.6,12.65,11.8,11.8,1140400 MIG,20220118,21.3,21.3,20.3,20.4,278700 MSB,20220118,25.8,26.1,25.35,25.35,6090900 MSH,20220118,72.5,78.3,72.5,76.7,10000 MSN,20220118,140,151.9,139.5,142.1,872600 MWG,20220118,129,132,128.6,130.1,816200 NAF,20220118,20.75,21.55,20.5,21.05,155900 NAV,20220118,23.9,23.9,21.4,21.5,1700 NBB,20220118,41.75,41.75,41.75,41.75,158900 NCT,20220118,80.7,82.3,80.7,82.3,4100 NHA,20220118,52.497,52.497,52.497,52.497,138977 NHH,20220118,32.2,32.5,30,30,477700 NHT,20220118,31.65,32.149,30.109,31.65,5523 NKG,20220118,35,35.6,32.85,33.3,5692600 NLG,20220118,50.2,53,49,49,6156400 NNC,20220118,28.1,28.5,27.6,27.65,20800 NSC,20220118,77,77,71.8,74.5,25700 NT2,20220118,22.2,22.8,21.8,22.1,914700 NTL,20220118,34,34.8,33,33.2,718500 NVL,20220118,80,80.1,79.1,80.1,2687600 NVT,20220118,12.9,12.9,12.6,12.6,19700 OCB,20220118,25.5,26.3,25,25.55,2434000 OGC,20220118,8.9,9.17,8.53,8.53,1618200 OPC,20220118,54.5,55.7,54.1,55.7,6700 ORS,20220118,21.5,23.15,21,22.4,1998300 PAC,20220118,36.8,36.8,35.75,35.9,3100 PAN,20220118,30.45,31.15,29.2,30,4693600 PC1,20220118,33.8,34.8,32.9,33.1,1130500 PDN,20220118,98,98,96,96,2500 PDR,20220118,86.5,89.2,86.2,88,4226100 PET,20220118,34.4,36.9,34.2,36.1,1114500 PGC,20220118,22.2,22.3,22,22.1,109400 PGD,20220118,30.3,30.85,30.3,30.4,3900 PGI,20220118,28.9,28.9,28.5,28.7,21500 PGV,20220118,39.2,41,38.6,39.6,21570 PHC,20220118,14.3,15,14.25,14.25,1243700 PHR,20220118,73,77,73,74,577300 PIT,20220118,9.3,9.3,8.78,8.78,33000 PJT,20220118,11.55,11.6,11.5,11.5,13000 PLP,20220118,14.95,14.95,14,14.5,463100 PLX,20220118,53.3,54.4,52.9,54,1129000 PMG,20220118,16.5,16.5,16.4,16.4,400 PNC,20220118,10.4,10.6,10.35,10.6,700 PNJ,20220118,92.2,93.5,92.1,93.3,348000 POM,20220118,13.4,13.4,12.5,12.5,293700 POW,20220118,15.8,16.4,15.35,15.4,27316100 PPC,20220118,22.35,22.55,22.3,22.3,181200 PSH,20220118,21.85,22.25,21.3,21.9,858100 PTB,20220118,99.8,102,99.8,102,106100 PTC,20220118,38,38,35.5,36.5,151700 PTL,20220118,12.4,12.45,12.1,12.1,704000 PVD,20220118,32.2,33.95,31.95,33.8,11121400 PVT,20220118,21.65,22.6,20.45,21,3977900 PXI,20220118,6.77,7.4,6.76,6.76,507200 PXS,20220118,10.8,11.35,10.6,11.35,747800 QBS,20220118,5.88,6.28,5.85,5.85,2018400 QCG,20220118,16.2,16.2,16.2,16.2,37000 RAL,20220118,126.9,126.9,123,125.3,22900 RDP,20220118,10.5,11.2,10.45,10.45,138500 REE,20220118,64,64.9,62.9,64,417600 RIC,20220118,17.6,17.8,17.5,17.7,11400 ROS,20220118,9.77,9.77,9.77,9.77,222500 S4A,20220118,28.8,29.9,28.8,29.9,5000 SAB,20220118,150.1,152.9,150.1,151,269400 SAM,20220118,19.064,19.926,19.016,19.016,2604317 SAV,20220118,28,28,27.35,27.35,2300 SBA,20220118,19,19.1,19,19.1,1000 SBT,20220118,22.05,22.4,20.9,20.9,6788700 SBV,20220118,16.95,17,16,16.55,44700 SC5,20220118,24.95,24.95,24.95,24.95,0 SCD,20220118,20.05,20.1,20,20,8300 SCR,20220118,19.1,19.5,19.1,19.1,4562500 SCS,20220118,150,156.8,150,156.8,17500 SFC,20220118,23.95,23.95,23.95,23.95,1100 SFG,20220118,17.55,18.85,17.55,18.85,104300 SFI,20220118,69.5,69.5,62.1,65.9,1700 SGN,20220118,67,67.1,67,67,3400 SGR,20220118,30.05,31,29.85,29.85,183600 SGT,20220118,31.85,33.8,29.65,29.65,235200 SHA,20220118,8,8.1,7.65,7.79,115700 SHB,20220118,21.4,21.9,20.6,20.6,8178700 SHI,20220118,15.7,16.1,14.9,15,635600 SHP,20220118,24.607,25.07,24.329,25.07,5189 SII,20220118,16.3,16.3,16.3,16.3,1200 SJD,20220118,20,20.1,19.7,19.8,231600 SJF,20220118,12.7,13.3,12.25,12.5,1458500 SJS,20220118,91.5,91.9,85.1,85.2,90400 SKG,20220118,15.7,15.7,15.1,15.25,124300 SMA,20220118,9.71,10.2,9.71,10,2800 SMB,20220118,41.216,41.509,41.216,41.509,2150 SMC,20220118,37.8,38.65,36.3,37,597000 SPM,20220118,19,19,17.7,17.7,12100 SRC,20220118,18.9,18.9,18.6,18.85,12100 SRF,20220118,18.2,18.2,17.85,17.85,14100 SSB,20220118,38.4,38.85,36.55,38.25,2322000 SSC,20220118,37.25,37.25,37.25,37.25,0 SSI,20220118,44.3,45.1,42.15,42.3,15992300 ST8,20220118,11.8,11.8,11.5,11.5,7200 STB,20220118,32.6,34.5,32.55,33.9,39676700 STG,20220118,30.1,31,30.1,31,2300 STK,20220118,53.2,53.5,53.2,53.5,19300 SVC,20220118,100,100,100,100,0 SVD,20220118,9.21,10,9.02,9.02,105700 SVI,20220118,71,71,71,71,0 SVT,20220118,16.1,17.1,16.1,16.8,95400 SZC,20220118,65,65.2,61,64.5,1053700 SZL,20220118,60.2,60.3,58.1,58.5,31600 TAC,20220118,62.6,67.8,62.6,65.9,7900 TBC,20220118,33.45,33.45,31.3,31.3,1700 TCB,20220118,48.6,49.45,48.5,48.75,7885200 TCD,20220118,23.2,23.2,21.5,21.5,394300 TCH,20220118,22,22.1,20.6,20.6,9533000 TCL,20220118,39.55,39.9,39.05,39.6,233200 TCM,20220118,62,63,58.5,63,687600 TCO,20220118,18,18.95,17.9,18.1,117600 TCR,20220118,7.45,7.99,7.44,7.44,53800 TCT,20220118,34,35.4,34,35,3800 TDC,20220118,23.8,24.5,23.65,23.65,1331800 TDG,20220118,11.75,12.15,11.5,11.5,581800 TDH,20220118,11,11.25,10.25,10.25,2696700 TDM,20220118,33.6,33.6,33.4,33.55,113800 TDP,20220118,22.25,24.4,22.25,24.4,7300 TDW,20220118,34.2,34.2,34.2,34.2,200 TEG,20220118,13.5,14,13.5,14,245400 TGG,20220118,11.7,11.7,11.3,11.3,220800 THG,20220118,75,75,71,73.9,53200 THI,20220118,28.2,29.7,28,29.2,8200 TIP,20220118,57.3,59.8,57.3,58.5,478800 TIX,20220118,34,34,33.9,33.9,3500 TLD,20220118,11.4,11.4,10.35,10.35,845700 TLG,20220118,40.65,41,40.4,40.5,152600 TLH,20220118,17.5,17.9,17,17,1723900 TMP,20220118,53.5,53.5,53.4,53.4,5800 TMS,20220118,68,71.5,68,70,25200 TMT,20220118,16.5,16.8,16.2,16.7,9900 TN1,20220118,40.5,40.5,39.5,39.5,8100 TNA,20220118,15.2,16.1,15,15.1,481900 TNC,20220118,34.05,34.05,34.05,34.05,200 TNH,20220118,45.6,46.88,45.2,46.32,408250 TNI,20220118,7.5,7.9,7.38,7.38,1259700 TNT,20220118,17,17.95,16.75,16.75,435800 TPB,20220118,39.6,40.25,38.75,38.9,9953400 TPC,20220118,10.35,10.35,10,10,3400 TRA,20220118,86,86,85.9,85.9,900 TRC,20220118,42.15,44.6,42.1,44.6,7500 TSC,20220118,20.8,21.05,19.4,20.4,5334700 TTA,20220118,14.2,14.9,13.95,14.05,616200 TTB,20220118,11.15,11.5,11.15,11.15,1668200 TTE,20220118,16.3,16.3,16.3,16.3,100 TTF,20220118,12.95,13.8,12.9,13.6,5220100 TV2,20220118,63.1,65.5,62.5,64.8,370200 TVB,20220118,20.45,21.8,20.45,20.45,1078300 TVS,20220118,43,43,39.8,39.85,420500 TVT,20220118,28.3,28.45,28.1,28.35,7000 TYA,20220118,18.8,18.8,18.45,18.5,19100 UDC,20220118,14.1,14.1,12.65,12.65,127300 UIC,20220118,57.4,58.8,56.8,57.8,1100 VAF,20220118,12.3,12.5,12.3,12.5,900 VCA,20220118,15.8,15.9,15.75,15.75,31300 VCB,20220118,85.5,87.6,84,87.6,1696600 VCF,20220118,250,250,250,250,400 VCG,20220118,46,48.5,45.9,46.7,9045100 VCI,20220118,56.6,57.7,53.8,53.8,4877300 VDP,20220118,37.5,37.55,37.5,37.55,3700 VDS,20220118,32.6,32.8,31.8,32.5,470300 VFG,20220118,66.8,67,66.8,67,6900 VGC,20220118,47.5,48.85,46.2,47.5,920700 VHC,20220118,59.7,62.1,59.7,60.6,654300 VHM,20220118,79.2,80,76.1,77,8073900 VIB,20220118,43.5,44.9,42.1,43.4,3248400 VIC,20220118,97,97,94.1,95.9,2032000 VID,20220118,10.65,11.1,10.1,10.65,229200 VIP,20220118,10.3,10.3,9.75,9.75,700000 VIS,20220118,16.2,16.2,15.2,15.45,13100 VIX,20220118,27,27.8,26.6,26.6,7524200 VJC,20220118,120.5,124.5,120,124.5,842300 VMD,20220118,27.75,28.4,26.4,27.5,12800 VND,20220118,65.1,66,62.4,62.4,10178000 VNE,20220118,14.7,16.25,14.7,15.9,620000 VNG,20220118,13.15,13.7,13.05,13.5,110100 VNL,20220118,23.4,25.15,23.1,23.15,25300 VNM,20220118,82.9,83.5,82.6,83.4,2100400 VNS,20220118,10.75,10.75,10.75,10.75,2000 VOS,20220118,14,14.9,13.95,13.95,1296300 VPB,20220118,33.05,33.9,33,33.25,6343100 VPD,20220118,16.8,17,16,17,18700 VPG,20220118,51.5,52,49.9,51.7,573000 VPH,20220118,17.2,18.3,16.1,16.1,1359100 VPI,20220118,57.8,59.3,57.4,58.2,1476000 VPS,20220118,14.75,15.75,14.75,15,4400 VRC,20220118,29,31.3,27.4,31.3,370800 VRE,20220118,31.6,33.2,31.5,32.4,9207200 VSC,20220118,38.7,39,37.65,37.65,223200 VSH,20220118,28,28.1,27.25,27.8,38300 VSI,20220118,22.1,22.1,22.1,22.1,0 VTB,20220118,12.4,12.4,12.4,12.4,200 VTO,20220118,11.6,11.65,11.3,11.3,332300 YBM,20220118,9.4,9.9,9.3,9.3,26000 YEG,20220118,20.4,20.9,19.55,19.55,623200 AAA,20220117,18.45,18.7,17.1,17.1,10039900 AAM,20220117,12.5,13,12.5,12.5,17800 AAT,20220117,15.6,15.6,14.55,14.85,513600 ABS,20220117,26,26.8,23.95,23.95,1372900 ABT,20220117,34.985,34.985,34.985,34.985,720 ACB,20220117,33.1,33.65,32.75,32.75,7284700 ACC,20220117,25.8,25.8,23.2,24,658500 ACL,20220117,17.8,17.8,16.5,16.5,125700 ADG,20220117,52.3,52.3,51.4,51.8,163700 ADS,20220117,31,31.2,29,29.1,739500 AGG,20220117,44.793,45.564,42.017,42.017,1064766 AGM,20220117,32.2,32.25,29.95,29.95,123500 AGR,20220117,23.7,23.7,21.9,21.9,2557200 AMD,20220117,7.18,7.18,7.18,7.18,254300 ANV,20220117,30.35,30.8,28.2,28.4,375500 APC,20220117,29.45,29.45,27.35,28,102300 APG,20220117,19.2,19.4,17.9,17.9,2288500 APH,20220117,27.249,27.89,26.329,26.449,9334723 ASG,20220117,28.4,28.9,28,28,44800 ASM,20220117,17.35,17.4,16.05,16.05,2705400 ASP,20220117,14,14,12.95,13.4,301300 AST,20220117,51.9,52.8,51.6,52.2,34600 BAF,20220117,60.1,60.6,56.9,59.5,2034300 BBC,20220117,63.7,68,63.7,67.5,900 BCE,20220117,18.75,19,17.7,17.7,1485100 BCG,20220117,24,24,21.75,21.75,4025400 BCM,20220117,76,77.5,70.7,70.7,798400 BFC,20220117,29,29.05,27,27,349600 BHN,20220117,58.184,58.184,57.414,57.414,9566 BIC,20220117,29.35,29.4,28.8,28.8,53800 BID,20220117,44,47,43.6,43.65,7741100 BKG,20220117,11.8,11.9,10.85,10.85,984100 BMC,20220117,23.108,24.606,22.963,23.35,141073 BMI,20220117,41.85,41.85,39.6,40.5,654800 BMP,20220117,58.5,58.5,53.8,55.9,41300 BRC,20220117,15.25,16.25,15.25,15.75,1700 BSI,20220117,38.4,39.5,37.1,37.1,848800 BTP,20220117,18.35,18.35,18.35,18.35,200 BTT,20220117,41.85,48.1,41.85,48,13800 BVH,20220117,54.9,54.9,52.6,52.7,646600 BWE,20220117,45.45,45.45,44.4,44.7,223100 C32,20220117,35.4,36.2,33.6,33.6,991600 C47,20220117,21.9,21.9,20,20.1,221100 CAV,20220117,61,61,59.5,59.5,3500 CCI,20220117,24.936,25.266,24.087,24.087,9334 CCL,20220117,16.7,16.7,15.15,15.15,750400 CDC,20220117,16.1,16.45,15.75,16.45,12700 CEE,20220117,17,17,16.6,16.6,4700 CHP,20220117,21.65,22,21.65,21.8,8100 CIG,20220117,11.8,12.45,11,11,122200 CII,20220117,42.5,42.5,42.5,42.5,1274800 CKG,20220117,30,30,27.2,27.2,1601700 CLC,20220117,37.3,37.6,36.9,36.9,16100 CLL,20220117,32.9,32.9,32,32,12000 CLW,20220117,30,30,30,30,0 CMG,20220117,47.758,49.775,46.75,46.75,71345 CMV,20220117,13.9,13.9,13.8,13.8,1400 CMX,20220117,18.4,18.45,16.65,16.65,1626800 CNG,20220117,29.9,30.5,29.4,29.6,121600 COM,20220117,44.65,44.65,44.65,44.65,0 CRC,20220117,11.1,11.15,10.4,10.55,323300 CRE,20220117,37.5,37.5,34.45,34.45,1256800 CSM,20220117,18.4,18.8,17.55,18,162000 CSV,20220117,38,38.05,35.2,35.2,381300 CTD,20220117,109.5,109.9,101,101,987900 CTF,20220117,20.2,20.2,19.6,20.2,441500 CTG,20220117,35.6,36.75,34.3,35,27495800 CTI,20220117,25.9,26.5,24.1,24.1,1627800 CTR,20220117,86,86,81.5,83.4,444123 CTS,20220117,44.2,44.4,41.4,41.4,1819800 CVT,20220117,43.3,43.9,42.8,42.8,10100 D2D,20220117,66.2,67.3,61.2,61.2,716300 DAG,20220117,12.2,13,11.35,11.35,796900 DAH,20220117,10.95,11.15,10.1,10.1,744400 DAT,20220117,20.983,21.941,19.818,20.484,8527 DBC,20220117,72.9,74.7,71.4,71.7,1448300 DBD,20220117,52.2,52.2,50.6,50.8,94200 DBT,20220117,14.5,14.7,14.25,14.25,125100 DC4,20220117,32.6,34.85,30.35,30.35,347500 DCL,20220117,38.8,39,38,38,246100 DCM,20220117,28.9,29.6,27.2,27.2,5986800 DGC,20220117,146,146,134.1,134.1,1020500 DGW,20220117,123.7,123.7,117.6,117.6,325300 DHA,20220117,53.3,53.3,50.5,50.9,86800 DHC,20220117,82.5,84.5,80.5,80.6,103700 DHG,20220117,105.9,106,102,102,35300 DHM,20220117,11.3,11.3,10.8,11.25,244900 DIG,20220117,99.7,99.9,89.9,89.9,8371300 DLG,20220117,8.39,8.39,7.55,7.55,9433200 DMC,20220117,53.7,53.7,51.5,53,22900 DPG,20220117,75,76,69.9,73,534100 DPM,20220117,39.897,40.482,38.239,38.239,4664014 DPR,20220117,68.1,68.2,63.4,63.4,282500 DQC,20220117,38.65,38.65,35.95,36.3,312300 DRC,20220117,30.8,31,28.6,28.6,1335000 DRH,20220117,29.05,29.85,27.8,27.8,2202200 DRL,20220117,66,66,66,66,0 DSN,20220117,47.5,47.5,47,47.2,5800 DTA,20220117,22.9,23.2,21.9,21.9,52700 DTL,20220117,45.7,47,45.7,47,1500 DTT,20220117,18,18,18,18,0 DVP,20220117,59.7,59.7,57.9,57.9,43100 DXG,20220117,35.1,35.15,32.2,32.2,9149700 DXS,20220117,35.95,35.95,33,34.55,352500 DXV,20220117,7.6,8.5,7.58,7.58,69500 E1VFVN30,20220117,25.7,25.7,25,25,727000 EIB,20220117,33.8,33.95,32.3,32.9,538300 ELC,20220117,23.65,23.65,22,22.4,389900 EMC,20220117,19.2,19.2,19.2,19.2,0 EVE,20220117,17.5,18,17.1,17.3,114300 EVF,20220117,17.3,17.3,16.1,16.1,2348200 EVG,20220117,15.05,15.05,13.15,13.55,407300 FCM,20220117,11.8,11.9,10.7,10.7,561900 FCN,20220117,33.5,33.6,30.35,30.35,5334300 FDC,20220117,16.9,16.9,16.9,16.9,11300 FIR,20220117,39.1,39.1,38.8,39,224600 FIT,20220117,14,14.25,12.9,12.9,7322600 FLC,20220117,15,15,15,15,728900 FMC,20220117,51,52,47.9,49,119400 FPT,20220117,90.5,91.3,89,89,1568400 FRT,20220117,86.9,87.4,81.9,81.9,1181600 FTM,20220117,7,7.49,6.97,7.05,1091700 FTS,20220117,52.8,53.4,49.15,49.15,625400 GAB,20220117,192.9,192.9,192.8,192.8,1800 GAS,20220117,106.7,109.7,98.2,104.6,1451600 GDT,20220117,54.1,54.1,52.5,53,29500 GEG,20220117,24,24.2,22.35,22.35,1708400 GEX,20220117,44.5,44.8,41.05,41.05,20171700 GIL,20220117,68.9,70,67.9,68,886500 GMC,20220117,26.15,26.25,26.1,26.25,5300 GMD,20220117,43,43.8,40.5,40.5,2185900 GMH,20220117,24.45,24.45,24.45,24.45,3700 GSP,20220117,14.9,15,14.15,14.15,258800 GTA,20220117,18,18,15.9,17.7,37900 GTN,20220117,19.15,19.15,18,18,695300 GVR,20220117,35.7,35.9,33.25,33.25,4515200 HAG,20220117,15.95,15.95,14.8,15.65,44239900 HAH,20220117,63.9,65,59.9,59.9,884900 HAI,20220117,6.91,6.91,6.91,6.91,491800 HAP,20220117,13.603,14.056,12.877,12.877,1086359 HAR,20220117,11,11.65,10.55,10.55,2303800 HAS,20220117,12.2,12.2,11.8,11.8,1100 HAX,20220117,29.5,30.45,28.8,29.3,1898100 HBC,20220117,31.2,31.5,28.7,28.7,9419500 HCD,20220117,13.254,13.596,12.356,12.826,1858094 HCM,20220117,41.8,41.95,38.8,38.8,7911500 HDB,20220117,30.8,31.5,29,29,7549400 HDC,20220117,97.5,97.5,89.2,89.2,707700 HDG,20220117,61.1,63.3,59,59.9,724200 HHP,20220117,12.1,12.3,11.55,11.55,228100 HHS,20220117,10.9,11,10.05,10.05,4647100 HID,20220117,12.5,12.5,11.05,11.05,1095300 HII,20220117,18.4,18.7,17.1,17.1,1376700 HMC,20220117,24.9,25,23.75,24,113400 HNG,20220117,11,11.2,10.05,10.15,21538000 HOT,20220117,36.1,36.1,36.1,36.1,500 HPG,20220117,46.25,46.5,44.7,44.7,21661200 HPX,20220117,33.2,33.55,31.5,31.5,762300 HQC,20220117,8.7,8.82,7.81,7.81,20944900 HRC,20220117,51.1,51.1,51.1,51.1,200 HSG,20220117,35.35,35.55,33,33,8298500 HSL,20220117,10.5,10.8,9.86,9.86,390400 HT1,20220117,22.9,22.9,20.95,20.95,3023600 HTI,20220117,19.25,19.25,18.45,18.5,22400 HTL,20220117,23.5,23.6,23.5,23.6,2100 HTN,20220117,45,47,42.5,42.5,444000 HTV,20220117,14.6,14.6,14.25,14.25,39500 HU1,20220117,12.7,12.7,12.6,12.6,2900 HU3,20220117,9.5,9.5,9.1,9.1,22900 HUB,20220117,32.5,33.1,32.5,32.6,117100 HVH,20220117,11.8,12.1,10.95,10.95,476900 HVN,20220117,22.7,23.5,22.7,22.9,2074000 HVX,20220117,7.7,8.1,7.36,7.4,69500 IBC,20220117,20.25,20.3,19.75,20.25,219900 ICT,20220117,19.5,19.7,19.1,19.3,122600 IDI,20220117,14.1,14.2,13.35,13.35,2008100 IJC,20220117,30.75,31.2,28.3,28.3,6454100 ILB,20220117,32.4,33.4,31.6,32,21700 IMP,20220117,76.7,76.7,76.2,76.3,2900 ITA,20220117,16,16.1,14.55,14.55,16101300 ITC,20220117,21.3,21.5,19.55,19.55,1169200 ITD,20220117,13.765,13.9,12.961,12.961,194207 JVC,20220117,10.3,10.3,9.29,9.29,3476400 KBC,20220117,57.7,58.4,53.7,53.7,12662700 KDC,20220117,53.5,53.5,51.5,53.3,1803000 KDH,20220117,53.1,53.5,49.8,49.8,2508100 KHG,20220117,20,20.1,19.3,20.1,2685300 KHP,20220117,19.65,19.65,18,18,1147800 KMR,20220117,9.1,9.3,8.47,8.47,640300 KOS,20220117,31.8,31.95,31.6,31.8,533600 KPF,20220117,17.25,17.5,16.85,16.85,270100 KSB,20220117,48.8,49,44.2,44.2,3726400 L10,20220117,28,28,28,28,0 LAF,20220117,26,26,26,26,0 LBM,20220117,83,87,83,87,11600 LCG,20220117,24.4,24.4,22.45,22.45,10008100 LCM,20220117,8.7,8.7,8.1,8.1,71600 LDG,20220117,22,22.5,20.4,20.4,8086200 LEC,20220117,13.4,13.4,13.3,13.3,800 LGC,20220117,49.55,49.55,49.55,49.55,0 LGL,20220117,11.9,12,11.1,11.1,490000 LHG,20220117,54.2,54.2,49.5,49.5,946000 LIX,20220117,51.9,51.9,51,51,3600 LM8,20220117,15,15.6,14.5,15,14500 LPB,20220117,22,22.6,21.5,21.5,10338300 LSS,20220117,13.9,14,12.95,12.95,1123300 MBB,20220117,29.7,30.75,29.5,29.5,29430300 MCG,20220117,9.4,9.8,8.84,8.84,847900 MCP,20220117,22.9,22.9,22.9,22.9,100 MDG,20220117,13.95,14.65,13,13,10400 MHC,20220117,13.5,13.7,12.65,12.65,965800 MIG,20220117,22.6,22.6,21.3,21.3,353400 MSB,20220117,27,27.4,25.6,25.9,7395700 MSH,20220117,82,82,75.2,75.2,51900 MSN,20220117,145,145.8,136.9,142,829900 MWG,20220117,133,133.9,130,130,817400 NAF,20220117,22.85,22.85,21.25,21.25,241400 NAV,20220117,22.5,23,22,23,3100 NBB,20220117,44.9,47.9,44.85,44.85,2479700 NCT,20220117,82.5,82.6,82.5,82.5,3700 NHA,20220117,62.153,64.37,56.431,56.431,379740 NHH,20220117,34.5,35,32.2,32.2,482900 NHT,20220117,31.4,32.483,31.4,31.65,10566 NKG,20220117,37.3,37.9,35.3,35.3,4729800 NLG,20220117,57,57.3,52.6,52.6,6390400 NNC,20220117,29,29.1,28.05,28.05,55000 NSC,20220117,78.5,78.9,75.5,77,4400 NT2,20220117,24.2,24.4,22.2,22.2,1863000 NTL,20220117,37.2,37.2,34.45,34.5,890100 NVL,20220117,82,83,78.8,80,2767000 NVT,20220117,12,13.6,12,13.5,25500 OCB,20220117,26.6,26.95,25.5,25.5,2984000 OGC,20220117,9.86,10.35,9.17,9.17,1518500 OPC,20220117,55,56,55,56,8500 ORS,20220117,23.8,23.85,22.15,22.2,3121100 PAC,20220117,36.25,36.5,36,36,7300 PAN,20220117,33.6,34.2,31.25,31.25,4755900 PC1,20220117,37,37,34,34,2676100 PDN,20220117,96,96,96,96,0 PDR,20220117,91.6,92.6,85.8,86.5,3248300 PET,20220117,37.75,37.75,35.1,35.1,847500 PGC,20220117,22.65,22.85,22.1,22.1,71700 PGD,20220117,30.05,30.35,30,30.3,13600 PGI,20220117,29.2,29.2,28.6,28.9,19900 PGV,20220117,39.7,39.7,38.5,39.2,27520 PHC,20220117,16.5,16.9,15.3,15.3,1071800 PHR,20220117,79,82,74,74,896300 PIT,20220117,9.2,9.5,9,9.44,16900 PJT,20220117,11.85,12.2,11.7,11.7,2800 PLP,20220117,15.05,15.575,14,14,1198743 PLX,20220117,56,56.5,53.5,53.6,1814400 PMG,20220117,16.8,16.8,16.5,16.5,1800 PNC,20220117,11.2,11.2,11.1,11.1,400 PNJ,20220117,93.1,94,92.6,93.5,508200 POM,20220117,13.95,14.1,13.4,13.4,220000 POW,20220117,17.7,17.7,16.5,16.5,31333400 PPC,20220117,22.7,23.35,22.35,22.35,599600 PSH,20220117,22.5,23.1,21.2,21.85,766100 PTB,20220117,101.2,104,101.2,101.2,307900 PTC,20220117,41.95,42,38.15,38.15,315100 PTL,20220117,14.05,14.05,13,13,690300 PVD,20220117,32.5,33.3,31.8,32,15883200 PVT,20220117,23.7,23.85,21.9,21.95,3172400 PXI,20220117,7.8,8.29,7.26,7.26,513300 PXS,20220117,11.4,11.75,10.8,10.8,1431300 QBS,20220117,7,7.1,6.28,6.28,3198700 QCG,20220117,17.4,17.4,17.4,17.4,196000 RAL,20220117,129,129.1,126,126.9,41700 RDP,20220117,11.7,12.2,10.9,11.2,161100 REE,20220117,66.4,66.6,63,64,836000 RIC,20220117,18.2,18.2,17.8,18,2100 ROS,20220117,10.5,10.5,10.5,10.5,540500 S4A,20220117,29,29,28.8,29,20400 SAB,20220117,152,154.9,149,150,185000 SAM,20220117,22.848,22.848,20.405,20.405,3113907 SAV,20220117,27.2,27.2,26.5,26.55,13800 SBA,20220117,19.2,19.3,19.2,19.2,35400 SBT,20220117,24.1,24.3,22.45,22.45,7879200 SBV,20220117,17.3,17.4,16.4,17,88200 SC5,20220117,23,24.95,23,24.95,1300 SCD,20220117,20.4,20.4,20.3,20.3,31000 SCR,20220117,22.5,22.6,20.5,20.5,8794100 SCS,20220117,157,157,155,156,15500 SFC,20220117,23.95,23.95,23.95,23.95,0 SFG,20220117,19.25,19.25,18.05,18.85,5800 SFI,20220117,67.4,67.4,66.3,66.3,1100 SGN,20220117,67.6,68.6,67.5,67.5,3400 SGR,20220117,36.1,36.1,32.05,32.05,232400 SGT,20220117,35.7,35.7,31.85,31.85,212100 SHA,20220117,8.7,8.78,8.1,8.2,128500 SHB,20220117,22.45,22.55,21.55,22,13097300 SHI,20220117,17,17.2,16,16,591500 SHP,20220117,25.902,25.902,25.162,25.255,11999 SII,20220117,17.55,17.55,17.5,17.5,1400 SJD,20220117,20.45,20.65,20.05,20.05,232000 SJF,20220117,13.1,13.1,12.25,12.75,4192100 SJS,20220117,96.5,96.5,90.8,91.5,140800 SKG,20220117,16.25,16.45,15.8,15.8,104300 SMA,20220117,10.6,10.6,10.1,10.25,7300 SMB,20220117,41.851,42.095,41.216,41.509,6450 SMC,20220117,41.15,41.15,38.7,39,340300 SPM,20220117,19.2,19.2,19,19,2200 SRC,20220117,19.75,20.6,19.2,19.5,34800 SRF,20220117,18.2,18.2,17.85,17.85,18200 SSB,20220117,39.8,39.8,37.25,38.6,1599900 SSC,20220117,38,38.5,37.25,37.25,300 SSI,20220117,48.5,48.9,45.3,45.3,32346300 ST8,20220117,12.3,12.3,12.25,12.25,2100 STB,20220117,35.5,35.6,32.6,32.6,44370800 STG,20220117,32.15,33,32.15,32.15,16800 STK,20220117,56,56,53.2,53.2,15200 SVC,20220117,100,100,100,100,0 SVD,20220117,10.15,10.15,9.3,9.68,135000 SVI,20220117,72,72,71,71,300 SVT,20220117,17.8,17.8,17,17.1,120600 SZC,20220117,70,71.5,65.1,65.1,1020600 SZL,20220117,64.4,64.5,61,62.4,13600 TAC,20220117,64.6,67.4,64.6,65,1400 TBC,20220117,35.7,35.7,31.35,31.35,13900 TCB,20220117,49.7,50.5,48.6,48.6,10990600 TCD,20220117,25.5,25.5,22.9,22.9,510400 TCH,20220117,23.8,24.1,22.15,22.15,9776400 TCL,20220117,40.7,41.2,39.8,39.8,149900 TCM,20220117,62.5,63.6,61,62.9,636000 TCO,20220117,18.4,19.1,17.9,19,283300 TCR,20220117,8.49,8.49,7.45,8,51600 TCT,20220117,35.8,35.8,34.4,34.4,9500 TDC,20220117,27.15,27.8,25.4,25.4,2564700 TDG,20220117,12.2,12.3,11.6,11.6,593600 TDH,20220117,11.7,11.7,10.9,11,1637400 TDM,20220117,33.85,34,33.5,33.85,394500 TDP,20220117,22.8,23.85,22.7,23.85,16400 TDW,20220117,36.7,36.7,36.7,36.7,0 TEG,20220117,14,14.25,13.75,13.85,429600 TGG,20220117,13,13.45,12.1,12.1,749500 THG,20220117,79.8,79.9,73.9,73.9,69800 THI,20220117,28.65,29.7,28.1,28.2,11400 TIP,20220117,62.5,64,57.1,57.2,647400 TIX,20220117,34.15,34.15,34,34,8000 TLD,20220117,12.3,12.3,11.1,11.1,759400 TLG,20220117,41.05,41.6,40.6,40.6,40700 TLH,20220117,19.4,19.6,18.25,18.25,1873500 TMP,20220117,53.3,54.5,53.3,53.4,23000 TMS,20220117,72.3,72.4,70.5,71.8,27600 TMT,20220117,17.1,17.1,16.5,17,8500 TN1,20220117,41.3,41.5,40.5,40.5,11900 TNA,20220117,17.4,18,16.1,16.1,990400 TNC,20220117,36.5,36.5,36.5,36.5,0 TNH,20220117,48.4,48.56,45.2,45.2,487500 TNI,20220117,8.3,8.7,7.92,7.93,1673100 TNT,20220117,18.25,19.1,17.5,18,644600 TPB,20220117,41.6,42.2,40.2,40.2,9068700 TPC,20220117,10.55,10.55,10.5,10.5,800 TRA,20220117,86.3,88,86,86,2600 TRC,20220117,44.85,44.85,44.85,44.85,2000 TSC,20220117,20.95,21.35,19.4,20.85,7529700 TTA,20220117,16,16.6,14.85,14.9,896600 TTB,20220117,12.6,12.6,11.95,11.95,2286700 TTE,20220117,17.5,17.5,17.5,17.5,200 TTF,20220117,14.25,14.5,13.15,13.2,6916400 TV2,20220117,67.7,67.7,63,63,345400 TVB,20220117,23.3,23.5,21.95,21.95,1061700 TVS,20220117,45.65,47,42.4,42.45,553200 TVT,20220117,27.55,28.35,27.55,28.35,6300 TYA,20220117,18.9,19,18.4,18.5,13300 UDC,20220117,13.45,13.6,12.85,13.6,525800 UIC,20220117,58,59,57.5,57.5,4200 VAF,20220117,13.05,13.15,13.05,13.15,1000 VCA,20220117,16.25,16.3,16,16.25,7400 VCB,20220117,83,88,82.3,86.2,2628500 VCF,20220117,250,250,250,250,200 VCG,20220117,51,51.7,47.25,47.25,10860800 VCI,20220117,62.2,62.2,57.8,57.8,7520800 VDP,20220117,37.3,37.6,37.2,37.6,4600 VDS,20220117,34.8,34.85,32.8,32.8,1090700 VFG,20220117,66.7,66.9,66,66,11800 VGC,20220117,53,53,48.85,48.85,1433500 VHC,20220117,63.1,63.9,58.5,59.7,842100 VHM,20220117,82.3,82.5,79.1,79.1,8310500 VIB,20220117,45.9,46.7,43.5,44,3082400 VIC,20220117,99,99.2,94.5,97,2628900 VID,20220117,11.65,11.9,10.85,10.85,201400 VIP,20220117,11,11.35,10.45,10.45,597000 VIS,20220117,16.4,16.4,16.3,16.3,6800 VIX,20220117,30.8,31.25,28.6,28.6,9027000 VJC,20220117,121.5,122,120,120.5,644300 VMD,20220117,27.6,29,26.1,27.5,18700 VND,20220117,72,72.4,67,67,15771000 VNE,20220117,17.1,17.15,15.65,15.65,1570800 VNG,20220117,14.15,14.15,12.9,13.15,73400 VNL,20220117,25.2,25.2,24.25,24.25,12400 VNM,20220117,85,85,82.9,82.9,2100400 VNS,20220117,11.05,11.05,11.05,11.05,2600 VOS,20220117,16.5,16.5,14.95,14.95,1741000 VPB,20220117,34.85,35.1,33.05,33.05,12758900 VPD,20220117,17,17.2,16.9,16.95,21600 VPG,20220117,51.5,52,48.8,52,886400 VPH,20220117,17.1,18.25,16.7,17.3,1937100 VPI,20220117,59.2,59.8,57.4,57.9,1257400 VPS,20220117,14.5,14.75,14.5,14.75,1400 VRC,20220117,26.1,29.7,26.1,29.45,433100 VRE,20220117,34.2,34.7,32,32,10933900 VSC,20220117,39.75,40.25,39,39,179500 VSH,20220117,28.7,28.7,27,28.2,21200 VSI,20220117,22.1,22.1,22.1,22.1,0 VTB,20220117,12.3,12.3,12.2,12.3,2700 VTO,20220117,12.3,12.3,11.55,11.6,956500 YBM,20220117,10.3,10.3,9.68,9.89,33200 YEG,20220117,22.4,23,21,21,451600 AAA,20220114,17.85,19,17.7,18.35,7069100 AAM,20220114,12.2,12.5,12.2,12.45,4900 AAT,20220114,15.3,15.6,14.95,15.6,550500 ABS,20220114,25.2,27,25.15,25.75,1532700 ABT,20220114,34.985,35.277,34.985,35.277,926 ACB,20220114,33.35,33.45,33,33.05,1941100 ACC,20220114,21.5,24.15,21.1,24.15,391700 ACL,20220114,17.75,17.9,17.1,17.7,185700 ADG,20220114,52.6,53.2,52,52.9,198400 ADS,20220114,30.2,31.3,29.5,31.15,426800 AGG,20220114,43.328,45.872,43.251,45.101,976176 AGM,20220114,32.6,33.2,32.1,32.2,41100 AGR,20220114,23.5,23.95,23.25,23.5,1020900 AMD,20220114,7.71,7.71,7.71,7.71,175600 ANV,20220114,29.1,30.3,29.05,30.3,255800 APC,20220114,29.2,30,28.5,29.4,68400 APG,20220114,19,19.3,18.65,19.2,1019000 APH,20220114,26.769,27.409,26.049,27.169,7360942 ASG,20220114,28.1,28.9,28.1,28.5,37500 ASM,20220114,17,17.45,16.4,17.25,2634800 ASP,20220114,13.2,13.7,13.2,13.6,134200 AST,20220114,52,52.5,51.5,51.5,20100 BAF,20220114,60.9,61.2,59.4,60.1,2041400 BBC,20220114,63.7,63.7,63.7,63.7,200 BCE,20220114,18.75,19.7,17.8,19,414200 BCG,20220114,22.2,23.9,22.2,23.35,3501100 BCM,20220114,73.1,77.9,73.1,76,283800 BFC,20220114,29.5,29.7,29,29,156600 BHN,20220114,57.991,57.991,57.703,57.991,1560 BIC,20220114,29.55,29.7,29.1,29.45,20200 BID,20220114,43.3,45.1,43.3,44.25,3265400 BKG,20220114,11,12.05,10.7,11.65,661800 BMC,20220114,22.673,24.655,22.673,24.655,95566 BMI,20220114,40.7,42.1,40,41.9,379900 BMP,20220114,56.5,58.3,56.5,57.7,7400 BRC,20220114,16,16,15.25,15.25,8000 BSI,20220114,38.35,39.85,37,39.85,422700 BTP,20220114,17.65,17.65,17.65,17.65,100 BTT,20220114,42.8,45.95,42.8,45,800 BVH,20220114,53.5,55,53.5,54.2,542700 BWE,20220114,45,45.5,44.15,45.45,303900 C32,20220114,35.5,36.9,34.1,36.1,446000 C47,20220114,20,22.15,19.6,21.25,222400 CAV,20220114,60,60,60,60,200 CCI,20220114,24.229,24.465,24.229,24.465,2758 CCL,20220114,14.75,16.5,14.75,16.25,800100 CDC,20220114,16.35,16.9,15.9,16.9,24000 CEE,20220114,15.8,17.85,15.8,17.8,2300 CHP,20220114,22.4,22.4,21.65,22.1,5700 CIG,20220114,11.8,13,11.8,11.8,206600 CII,20220114,45.65,45.65,45.65,45.65,601900 CKG,20220114,28.4,30.2,28.4,29.2,1202100 CLC,20220114,37.3,37.6,37,37.6,5100 CLL,20220114,32.25,32.9,32.25,32.9,10800 CLW,20220114,30,30,30,30,0 CMG,20220114,50.416,50.416,48.125,49.775,43527 CMV,20220114,14,14,13.55,13.55,1300 CMX,20220114,17.2,18.4,17.2,17.85,975600 CNG,20220114,28.3,30.3,28.3,29.9,141700 COM,20220114,44.65,44.65,44.65,44.65,100 CRC,20220114,10.8,11.15,10.7,11.15,186000 CRE,20220114,33.3,37,33.3,37,796000 CSM,20220114,18.7,18.7,18.4,18.4,62800 CSV,20220114,38.35,38.55,37.6,37.8,202900 CTD,20220114,105.5,111,105.1,107,599100 CTF,20220114,20.2,20.9,20.05,20.2,447200 CTG,20220114,35,35.8,34.6,35.45,9258500 CTI,20220114,24.6,27.1,24.6,25.9,1354400 CTR,20220114,84.2,84.2,82.4,83.9,228500 CTS,20220114,42.5,45.1,41.5,44.5,894800 CVT,20220114,44.6,44.6,42.3,44.35,1200 D2D,20220114,63,67.5,62.6,65.8,371800 DAG,20220114,12.15,12.9,12.15,12.2,1011000 DAH,20220114,10.15,11.2,10.15,10.85,663600 DAT,20220114,22.69,22.69,21.233,21.233,841 DBC,20220114,70.1,72.7,70.1,71.9,1620700 DBD,20220114,51.5,52.9,50.2,52.4,59100 DBT,20220114,14.6,14.95,14.6,14.7,47200 DC4,20220114,30.4,34.8,30.4,32.6,407300 DCL,20220114,38,39.1,37.95,38.8,201300 DCM,20220114,30.5,30.75,28.95,28.95,6923700 DGC,20220114,143.2,146.6,143.2,144.1,311000 DGW,20220114,121.6,123.4,119.9,123,174500 DHA,20220114,53,54,52.1,53.9,41300 DHC,20220114,82,82.6,81.9,82.1,178600 DHG,20220114,101.2,106,101.2,106,44100 DHM,20220114,11,11.4,10.9,11.3,246200 DIG,20220114,96.5,106,96.5,96.6,12905300 DLG,20220114,7.94,8.8,7.94,8.11,16044800 DMC,20220114,53.1,53.1,52.2,52.9,8000 DPG,20220114,68.5,76,68.5,74.5,777900 DPM,20220114,41.946,42.141,39.214,39.214,6871930 DPR,20220114,68.3,69.5,68.1,68.1,75900 DQC,20220114,38.45,38.8,37.65,38.65,190200 DRC,20220114,30.5,31.1,30.3,30.5,905700 DRH,20220114,29.85,32,29.85,29.85,4107900 DRL,20220114,62.2,66,62.2,66,500 DSN,20220114,48,48.1,47.5,47.5,2200 DTA,20220114,20.8,23.5,20.8,23.5,90300 DTL,20220114,46,46,45.7,45.7,1200 DTT,20220114,18,18,18,18,0 DVP,20220114,59.387,59.387,58.607,58.9,8819 DXG,20220114,33,35.65,32.6,34.6,7100600 DXS,20220114,32.9,35.2,32.9,35.2,209300 DXV,20220114,8.14,9,8.14,8.14,260300 E1VFVN30,20220114,25.67,25.7,25.49,25.65,256600 EIB,20220114,33.6,34.2,33,33.85,510300 ELC,20220114,23.6,24.3,22.8,23.65,212500 EMC,20220114,16.7,19.2,16.7,19.2,3500 EVE,20220114,18.2,18.2,17.3,18,175100 EVF,20220114,16.9,18,16.9,17.3,760400 EVG,20220114,14.1,14.92,14.1,14.1,1002102 FCM,20220114,11.1,12,11.1,11.5,971900 FCN,20220114,31.2,35.7,31.2,32.6,10044500 FDC,20220114,15.8,15.8,15.8,15.8,0 FIR,20220114,39.5,39.6,39.2,39.25,198700 FIT,20220114,12.8,13.9,12.6,13.85,7903700 FLC,20220114,16.1,16.1,16.1,16.1,380500 FMC,20220114,51.6,51.6,50.1,51.5,64300 FPT,20220114,91.7,92.1,90.9,91.3,686700 FRT,20220114,80,88.2,80,88,1350800 FTM,20220114,6.83,7.34,6.83,7,2050500 FTS,20220114,53.3,53.4,52.5,52.8,153500 GAB,20220114,193,193,193,193,1000 GAS,20220114,104,106.5,103.5,105.5,539400 GDT,20220114,54,54.9,53.3,53.3,6500 GEG,20220114,21.75,24.35,21.75,24,1228800 GEX,20220114,39.75,44.25,39.75,44.1,42602600 GIL,20220114,65.9,69.1,65.9,68,380200 GMC,20220114,26.4,26.4,26.4,26.4,100 GMD,20220114,43.9,44,42.8,42.8,1693300 GMH,20220114,30.15,30.15,26.25,26.25,320600 GSP,20220114,14.8,15,14.55,14.9,128200 GTA,20220114,17.5,17.5,16.65,17,40300 GTN,20220114,18.85,19.2,18.6,19.2,562900 GVR,20220114,35.2,36.3,35.2,35.7,1688300 HAG,20220114,13.2,14.95,13.2,14.95,21655100 HAH,20220114,63.2,64.4,62.7,64.4,602800 HAI,20220114,7.43,7.43,7.43,7.43,278500 HAP,20220114,13.603,13.965,13.331,13.829,357929 HAR,20220114,11.3,11.8,11.3,11.3,5458100 HAS,20220114,12,12.25,11.8,12.25,2200 HAX,20220114,27.85,28.8,27.3,28.8,507400 HBC,20220114,27.85,30.85,27.8,30.85,11050200 HCD,20220114,12.442,13.596,12.228,13.254,2339428 HCM,20220114,41.5,42.5,41.2,41.7,2038300 HDB,20220114,30.3,31,30.2,30.6,2685100 HDC,20220114,94.5,97,93.2,95.9,376800 HDG,20220114,59.5,63,59.5,62.5,457400 HHP,20220114,12,12.25,11.8,11.95,252800 HHS,20220114,9.9,11,9.71,10.8,4437500 HID,20220114,11.85,12.7,11.85,11.85,2772300 HII,20220114,17.9,18.7,17.2,18.35,871900 HMC,20220114,24.95,24.95,24.4,24.7,103200 HNG,20220114,10.45,11.4,10.45,10.7,39416500 HOT,20220114,38.35,38.35,38.35,38.35,0 HPG,20220114,46.5,46.85,46.2,46.25,7902000 HPX,20220114,32.5,33.3,32,33.1,791800 HQC,20220114,8.05,8.79,8.05,8.39,38437000 HRC,20220114,51.1,51.1,51.1,51.1,0 HSG,20220114,35.5,36.5,35.3,35.45,2731800 HSL,20220114,10.6,11.2,10.6,10.6,449100 HT1,20220114,22.15,23.15,22.15,22.5,1008000 HTI,20220114,19.25,19.25,18.1,18.6,14300 HTL,20220114,23.5,23.5,23.5,23.5,0 HTN,20220114,43,45.75,40.7,45,470400 HTV,20220114,14.65,14.65,14.4,14.6,4400 HU1,20220114,13,13.3,13,13.3,10100 HU3,20220114,9.2,9.4,9.06,9.25,14100 HUB,20220114,33,33,31.65,31.85,27900 HVH,20220114,11,12,11,11.75,379100 HVN,20220114,22.5,22.7,22.2,22.7,1433700 HVX,20220114,7.42,7.89,7.42,7.7,113700 IBC,20220114,20.3,20.3,20.15,20.3,211100 ICT,20220114,19.6,19.6,19,19.5,159400 IDI,20220114,13,14.2,12.95,13.5,3564700 IJC,20220114,29.8,31.55,29.8,30.4,3429200 ILB,20220114,31,32.5,31,32.5,40800 IMP,20220114,76.2,76.6,76.2,76.6,2500 ITA,20220114,14.55,16.1,14.55,15.6,23764300 ITC,20220114,19.95,21.8,19.95,21,1307800 ITD,20220114,13.318,13.81,13.14,13.721,200024 JVC,20220114,9.49,10.65,9.49,9.98,5963600 KBC,20220114,55,58.5,55,57.7,4631500 KDC,20220114,53.2,53.4,52.4,53.4,2047900 KDH,20220114,53,54.1,52.4,53.5,1200300 KHG,20220114,18.3,19.6,18.05,18.8,2154400 KHP,20220114,17.3,19.9,17.3,19.35,819000 KMR,20220114,8.88,9.5,8.88,9.1,947100 KOS,20220114,31.5,31.8,31.5,31.8,856800 KPF,20220114,17.15,17.55,16.9,17.25,206300 KSB,20220114,45.85,50,45.85,47.5,3522000 L10,20220114,28,28,28,28,0 LAF,20220114,26,26,26,26,0 LBM,20220114,83.4,83.4,81.5,83,7700 LCG,20220114,22.05,24.6,22.05,24.1,7274700 LCM,20220114,8.7,8.7,8.7,8.7,331200 LDG,20220114,21.9,23.5,21.9,21.9,26891300 LEC,20220114,13.3,14.1,13.3,14,2700 LGC,20220114,49.55,49.55,49.55,49.55,1100 LGL,20220114,11.65,12.45,11.65,11.9,998700 LHG,20220114,50,54.9,50,53.2,625400 LIX,20220114,51.5,51.5,51.5,51.5,3500 LM8,20220114,15,15.4,14.5,15.4,22100 LPB,20220114,21.9,22.1,21.6,21.8,3869400 LSS,20220114,13.5,14.2,13.5,13.9,705700 MBB,20220114,29.5,30.15,29.25,29.65,9472300 MCG,20220114,8.88,9.54,8.88,9.5,1025200 MCP,20220114,24.6,24.6,24.6,24.6,0 MDG,20220114,13.85,13.9,12.1,13.9,29300 MHC,20220114,13.1,13.9,13.05,13.6,825900 MIG,20220114,22.3,22.6,22.1,22.5,134300 MSB,20220114,27.4,28.05,26.8,26.8,4069500 MSH,20220114,77,78.7,77,78.7,31200 MSN,20220114,142.1,145,142.1,144.8,490800 MWG,20220114,135,135,133.2,134,468400 NAF,20220114,21.6,21.7,21,21.4,173200 NAV,20220114,23,23,22.7,23,1000 NBB,20220114,48.2,49.5,48.2,48.2,4474400 NCT,20220114,84.4,84.5,83,83.1,4000 NHA,20220114,60.508,64.37,60.508,60.651,544722 NHH,20220114,33.5,36.1,32,34.4,506900 NHT,20220114,30.9,31.4,30.9,31.4,1321 NKG,20220114,37.8,38.6,37.3,37.3,2176900 NLG,20220114,53.1,57.9,53.1,56.5,3231700 NNC,20220114,28.8,29,28.5,29,37100 NSC,20220114,80.7,80.7,75.1,78.5,29200 NT2,20220114,23.6,24.55,23.5,23.85,882600 NTL,20220114,36.05,37.35,35.8,37,565100 NVL,20220114,82.1,83.5,81.7,82,3070800 NVT,20220114,12.8,13.1,12.8,12.8,39600 OCB,20220114,26.65,27,26.4,26.65,1791800 OGC,20220114,9.58,10.55,9.58,9.85,2297500 OPC,20220114,54.2,56,54,56,27100 ORS,20220114,23.5,24.05,23.1,23.8,1291800 PAC,20220114,36.3,37.4,36.3,37,17100 PAN,20220114,33.5,34.15,33.3,33.6,3210000 PC1,20220114,35.95,36.95,35.3,36.5,940800 PDN,20220114,95,96.1,95,96,2300 PDR,20220114,90.5,92,89.7,91.8,3820900 PET,20220114,36.6,38,36.3,37.1,841700 PGC,20220114,22.5,22.7,22.15,22.5,20800 PGD,20220114,30.5,31,29.1,30,103500 PGI,20220114,29,29,28.95,29,5000 PGV,20220114,39.7,40,38.7,39.7,9649 PHC,20220114,16,16.9,16,16.4,2159900 PHR,20220114,78,81,75.2,79.4,429200 PIT,20220114,8.61,9.39,8.49,9.2,44300 PJT,20220114,11.65,12,11.65,11.85,1700 PLP,20220114,14.262,15.05,14,14.875,645029 PLX,20220114,54,55,53.7,55,884000 PMG,20220114,16.8,16.8,16.8,16.8,200 PNC,20220114,11.9,11.9,11.9,11.9,0 PNJ,20220114,91.7,94.3,91.7,93.9,288800 POM,20220114,14.15,14.15,13.8,13.9,100500 POW,20220114,16.5,17.8,16.5,17.7,21841200 PPC,20220114,22.65,23.5,22.65,22.9,175400 PSH,20220114,21.4,22.5,21,22,461900 PTB,20220114,101.5,101.5,98.7,101.2,144300 PTC,20220114,41.2,41.2,38.15,41,213800 PTL,20220114,12.95,14.65,12.95,13.95,1144500 PVD,20220114,30.9,31.85,30.5,31.4,5987200 PVT,20220114,22.65,23.6,22.6,23.3,1530300 PXI,20220114,7.25,7.8,7.25,7.8,638300 PXS,20220114,10.85,11.5,10.85,11,1216800 QBS,20220114,6.75,7.24,6.75,6.75,4571900 QCG,20220114,18.7,18.7,18.7,18.7,358800 RAL,20220114,129.2,129.2,128.3,129,8900 RDP,20220114,12,12,11.5,11.7,66700 REE,20220114,65.5,67,65.5,66.4,158600 RIC,20220114,18.6,18.6,18.2,18.2,300 ROS,20220114,11.25,11.25,11.25,11.25,530600 S4A,20220114,29.1,29.1,29.1,29.1,100 SAB,20220114,150,152.1,150,151.9,80400 SAM,20220114,20.884,22.896,20.884,21.938,3451372 SAV,20220114,27.1,27.5,27,27.3,26700 SBA,20220114,19.2,19.3,19.2,19.3,5300 SBT,20220114,23.45,24.4,23.1,24.1,3727200 SBV,20220114,17,17.5,17,17.25,90800 SC5,20220114,24.6,24.6,24.6,24.6,1600 SCD,20220114,20.45,20.5,20.4,20.4,8400 SCR,20220114,21.15,23.2,21.15,22,15320200 SCS,20220114,154.2,157.2,154.2,157,13600 SFC,20220114,23.95,23.95,23.95,23.95,200 SFG,20220114,18.45,19.45,18.45,19.35,35900 SFI,20220114,67.4,67.5,67.4,67.5,4100 SGN,20220114,68.6,68.6,68.5,68.6,300 SGR,20220114,34,39,34,34.45,382600 SGT,20220114,32.6,35,31.5,34.2,401500 SHA,20220114,8.01,8.65,8,8.6,160400 SHB,20220114,21.6,22.5,21.6,22.5,13045700 SHI,20220114,16,17.5,15.6,17.1,925700 SHP,20220114,26.087,26.18,25.44,25.671,22809 SII,20220114,15.55,16.55,15,16.55,6100 SJD,20220114,20.2,20.45,20.2,20.45,75700 SJF,20220114,11.2,12.25,10.7,12.25,1596200 SJS,20220114,83.8,90.4,83.8,90.4,514200 SKG,20220114,16.25,16.85,15.9,16.45,118100 SMA,20220114,10.5,10.8,10.05,10.6,6800 SMB,20220114,41.802,41.948,41.02,41.802,9317 SMC,20220114,41.3,42,40.7,41.1,170200 SPM,20220114,19.6,19.6,19,19.6,1800 SRC,20220114,19.9,20,19.4,20,33600 SRF,20220114,18.9,18.9,18.05,18.1,46700 SSB,20220114,38.66,38.8,37.962,38.8,2363788 SSC,20220114,38,38,38,38,0 SSI,20220114,48.45,49.45,48.3,48.7,6678400 ST8,20220114,13,13,13,13,3900 STB,20220114,33.8,35.45,33.75,35,26697800 STG,20220114,30.05,32.15,30.05,32.15,43800 STK,20220114,55.9,55.9,53,53.2,6100 SVC,20220114,100,100,100,100,500 SVD,20220114,9.8,10.2,9.66,9.97,53600 SVI,20220114,71.4,71.4,70,71,1400 SVT,20220114,17.7,17.85,17.65,17.8,84200 SZC,20220114,65.6,70,64.2,70,951600 SZL,20220114,64.2,64.6,63.6,63.6,1700 TAC,20220114,64.1,66.7,64,66.7,4800 TBC,20220114,31.8,33.5,31.8,33.4,95000 TCB,20220114,50,50.4,49.5,49.75,5187100 TCD,20220114,22.75,25,22.75,24.6,468800 TCH,20220114,22,24.2,22,23.8,10540400 TCL,20220114,40.3,42,40.1,41.05,188100 TCM,20220114,63.8,64.3,62.4,63.9,478100 TCO,20220114,18.7,19.9,18.4,18.4,316500 TCR,20220114,7.4,8,7.31,8,74000 TCT,20220114,35.8,35.8,35,35.15,7100 TDC,20220114,26.6,29,26.6,27.3,2363200 TDG,20220114,11.6,12.5,11.2,11.8,578400 TDH,20220114,12.75,12.75,11.6,11.7,849500 TDM,20220114,33.8,33.9,33.6,33.85,321700 TDP,20220114,22.45,22.8,21.6,22.8,26500 TDW,20220114,36.7,36.7,36.7,36.7,0 TEG,20220114,13.2,14.1,13.2,14,354700 TGG,20220114,12.95,14.1,12.95,13,908300 THG,20220114,79,80,77.9,79.4,37800 THI,20220114,29,30.85,28.9,30,25200 TIP,20220114,54,60.3,54,60.3,359400 TIX,20220114,34.6,34.9,34,34.5,6900 TLD,20220114,11.6,12.25,11.25,11.9,980300 TLG,20220114,41.9,41.9,41.5,41.75,10300 TLH,20220114,19.85,19.85,19.4,19.6,784200 TMP,20220114,55.6,55.6,52,53.3,55900 TMS,20220114,72,73,71,72.4,33700 TMT,20220114,16.55,17.3,16.3,17.1,27500 TN1,20220114,41.65,41.65,41,41.3,10300 TNA,20220114,17.3,18.8,17.3,17.3,1030900 TNC,20220114,36.5,36.5,36.5,36.5,1000 TNH,20220114,46.8,48,46.16,47.76,472500 TNI,20220114,7.54,8.55,7.54,8.3,2611800 TNT,20220114,17.05,18.2,15.9,18.2,873200 TPB,20220114,41.7,42.55,41.6,41.9,5566400 TPC,20220114,10.05,10.6,10.05,10.6,2500 TRA,20220114,87,87.5,87,87.5,7300 TRC,20220114,42.4,44.9,42.4,44.9,200 TSC,20220114,19.9,20.95,19.85,20.85,7539800 TTA,20220114,15.5,16.2,15.3,15.95,587000 TTB,20220114,13.4,13.4,12.4,12.8,3436400 TTE,20220114,18.8,18.8,18.8,18.8,400 TTF,20220114,13,14.6,13,14.1,7282000 TV2,20220114,66.8,67.8,65.5,67,111900 TVB,20220114,23.5,24,23.3,23.6,530200 TVS,20220114,45,47.35,44.9,45.55,260100 TVT,20220114,28,28.1,27,28.1,5100 TYA,20220114,18.4,19,18.4,18.5,6600 UDC,20220114,12.2,13.1,12.2,12.75,459500 UIC,20220114,59,59,57.3,58.5,9400 VAF,20220114,13.75,13.9,13.05,13.1,10800 VCA,20220114,16.3,16.3,15.5,16.25,1300 VCB,20220114,81.9,83.4,81,83.4,1522100 VCF,20220114,248.7,248.7,248.7,248.7,0 VCG,20220114,47.7,51.2,47.7,50.8,6797500 VCI,20220114,62.5,63.6,62.1,62.1,2309100 VDP,20220114,37.1,37.5,37.1,37.3,5800 VDS,20220114,34.8,34.95,34.5,34.5,289600 VFG,20220114,66,66,66,66,0 VGC,20220114,50.7,53.6,50.6,52.5,714000 VHC,20220114,60.9,63,60.5,62.9,489500 VHM,20220114,82,82.8,81.6,82.2,3589700 VIB,20220114,45.7,46.5,45,45.9,1318700 VIC,20220114,98.2,99.6,98.2,98.9,1017400 VID,20220114,11.9,11.9,11.3,11.65,153000 VIP,20220114,10.65,11.4,10.65,11.1,409900 VIS,20220114,16.5,16.75,16.45,16.45,7600 VIX,20220114,29.8,31.5,29.6,30.75,4081800 VJC,20220114,121.9,122.3,121,122,585400 VMD,20220114,28.75,28.9,26.75,27.8,49600 VND,20220114,72,73.8,72,72,3774600 VNE,20220114,15.3,16.9,15.3,16.8,1161600 VNG,20220114,13.8,14,13.6,13.65,55600 VNL,20220114,24.55,25.3,23.1,25.15,25100 VNM,20220114,83.1,85.1,82.7,84.7,2516600 VNS,20220114,10.9,11.55,10.9,11.55,600 VOS,20220114,15.6,16.5,15.55,16.05,1355700 VPB,20220114,35.25,35.4,34.7,34.85,6912100 VPD,20220114,17,17,16.8,17,13700 VPG,20220114,51.5,52,50,51.6,803300 VPH,20220114,15.95,18.35,15.95,17.1,2684500 VPI,20220114,57.7,60,56.8,59.1,1431400 VPS,20220114,15.6,15.6,15,15.5,4100 VRC,20220114,25,27.9,24.3,27.8,541400 VRE,20220114,33,34.65,33,34.4,5549300 VSC,20220114,40.4,40.5,39.7,39.7,111300 VSH,20220114,28.4,28.75,28.35,28.4,14200 VSI,20220114,23.6,23.6,22.1,22.1,800 VTB,20220114,12.1,12.35,12.1,12.35,700 VTO,20220114,11.4,12.3,11.4,12,476900 YBM,20220114,9.4,10.4,9.39,10.4,30400 YEG,20220114,24.4,24.4,22.5,22.55,848300 AAA,20220113,19.6,20.2,18.25,18.25,7501100 AAM,20220113,12.3,12.9,11.8,12.4,8700 AAT,20220113,16,16.4,15.1,15.75,1269400 ABS,20220113,29.5,29.5,27,27,1742700 ABT,20220113,34.985,34.985,34.791,34.791,1132 ACB,20220113,33.65,34.25,33.15,33.35,6511900 ACC,20220113,24.5,24.5,22.6,22.6,711300 ACL,20220113,17.7,18.45,17.7,17.85,139700 ADG,20220113,53.4,54.1,52.6,52.9,178400 ADS,20220113,31.5,31.9,30.2,30.75,271300 AGG,20220113,48.031,48.031,44.793,44.947,1832632 AGM,20220113,34.2,34.4,31.9,33,153000 AGR,20220113,24.6,24.8,23.65,23.65,1327600 AMD,20220113,8.29,8.29,8.29,8.29,173600 ANV,20220113,31.5,31.5,30,30.4,500400 APC,20220113,31.5,31.5,29,30,85600 APG,20220113,19.8,20.1,18.9,19.2,1382100 APH,20220113,27.81,28.13,26.809,27.169,6748166 ASG,20220113,28.3,28.7,28.2,28.7,54700 ASM,20220113,16.965,17.388,16.35,16.35,8381468 ASP,20220113,13.9,14.25,13.2,13.6,560500 AST,20220113,53,53,52.4,52.8,6700 BAF,20220113,58,60.9,58,60.9,3293400 BBC,20220113,63.8,63.8,63.4,63.7,500 BCE,20220113,20.5,21,19,19.05,1709500 BCG,20220113,25.3,26,23.5,23.5,5451400 BCM,20220113,80.8,80.8,74.4,77.9,942300 BFC,20220113,30.8,30.8,29.7,29.8,168500 BHN,20220113,57.991,57.991,57.799,57.991,3431 BIC,20220113,29.5,29.55,29.1,29.55,86000 BID,20220113,42.5,45.1,42.5,44,9664800 BKG,20220113,12.2,12.4,11.4,11.4,2014300 BMC,20220113,25.428,25.428,23.398,24.365,106012 BMI,20220113,40.7,42,39.8,42,543600 BMP,20220113,57.606,58.683,56.822,57.899,59202 BRC,20220113,16.9,16.9,16.3,16.3,2900 BSI,20220113,40,40.4,38.3,38.3,588300 BTP,20220113,17.75,17.75,17.65,17.65,200 BTT,20220113,46,46,46,46,6000 BVH,20220113,54.6,55.9,54,54,987400 BWE,20220113,44.9,45.45,44.35,45.45,241700 C32,20220113,39,39.1,36.15,36.6,781500 C47,20220113,22.2,22.8,20.95,21,425200 CAV,20220113,60,60,60,60,100 CCI,20220113,24.229,24.229,24.229,24.229,0 CCL,20220113,16.75,17,15.7,15.7,1583700 CDC,20220113,17,17,16.9,17,13900 CEE,20220113,17.7,17.7,16.9,16.9,5400 CHP,20220113,22.2,22.5,21.55,22.25,120400 CIG,20220113,13.1,13.75,12.65,12.65,233500 CII,20220113,49.05,49.05,49.05,49.05,268900 CKG,20220113,29.55,30.5,28.95,30.4,2347800 CLC,20220113,37.1,37.7,37.1,37.7,4800 CLL,20220113,32.6,32.8,32.5,32.5,21900 CLW,20220113,32,32,30,30,8700 CMG,20220113,50.416,52.158,48.583,50.233,42982 CMV,20220113,14.25,14.25,14.25,14.25,0 CMX,20220113,18.9,19.3,17.7,17.7,1368100 CNG,20220113,31,31,29.8,30,132300 COM,20220113,42.55,42.55,42.5,42.5,300 CRC,20220113,11.3,11.9,11.1,11.15,512800 CRE,20220113,38,38.7,35.5,35.75,2286000 CSM,20220113,19,19.25,18.75,18.75,107400 CSV,20220113,39.55,40,38.25,38.4,197200 CTD,20220113,113.4,113.4,106.1,106.9,524000 CTF,20220113,20.2,20.4,20,20.2,447000 CTG,20220113,34.4,36.2,34.15,35.15,35122100 CTI,20220113,28.8,28.8,26.45,26.45,2206000 CTR,20220113,85.5,85.8,82.7,84,269559 CTS,20220113,46,46.1,43,43.3,1443000 CVT,20220113,43.3,43.3,42.5,43.3,4600 D2D,20220113,68.9,68.9,64.2,65.8,321300 DAG,20220113,13.9,14.2,13.05,13.05,980100 DAH,20220113,11.65,11.7,10.85,10.85,1074400 DAT,20220113,21.233,21.233,21.233,21.233,0 DBC,20220113,74,74,71,71.4,984800 DBD,20220113,51.5,52.9,50,52.3,101200 DBT,20220113,15.05,15.5,14.95,15,98500 DC4,20220113,37.35,37.35,32.55,32.55,449100 DCL,20220113,39.75,39.75,38,38.6,86900 DCM,20220113,31.9,32.2,31.05,31.1,2766600 DGC,20220113,148.5,149.5,146.2,146.5,405100 DGW,20220113,122.5,123.9,120.1,121.6,219500 DHA,20220113,55,56.4,53.1,53.9,51200 DHC,20220113,84.1,85.5,81.1,82,123700 DHG,20220113,102,105.2,101.2,102.5,27500 DHM,20220113,11.35,11.35,10.85,11.3,286300 DIG,20220113,112,116,103.7,103.7,6175500 DLG,20220113,8.53,9,8.53,8.53,13724400 DMC,20220113,53.2,53.2,52.7,53.1,10700 DPG,20220113,78.5,78.6,73.1,73.1,896900 DPM,20220113,43.897,44.872,42.141,42.141,2346923 DPR,20220113,70,70,68.5,68.9,116400 DQC,20220113,38.1,38.9,37.6,38.5,378500 DRC,20220113,31.2,31.7,30.8,30.85,768400 DRH,20220113,32.05,33.5,32.05,32.05,1265000 DRL,20220113,66.5,66.5,66.5,66.5,0 DSN,20220113,48.5,48.5,46.5,48.4,1300 DTA,20220113,24.05,24.05,22.35,22.35,138800 DTL,20220113,46.5,46.5,46.5,46.5,500 DTT,20220113,18,18,18,18,0 DVP,20220113,58.412,58.802,58.412,58.412,15792 DXG,20220113,37.3,37.7,34.6,34.6,14528100 DXS,20220113,35,35.45,34,34,663900 DXV,20220113,8.75,8.75,8.75,8.75,38600 E1VFVN30,20220113,25.86,25.99,25.53,25.81,1560200 EIB,20220113,34.6,35.35,34.2,34.2,1107800 ELC,20220113,23.5,24.5,23.25,23.65,308600 EMC,20220113,19,19,17.95,17.95,1100 EVE,20220113,17.65,18.3,17.4,18.3,162100 EVF,20220113,19.2,19.4,17.75,18.1,1054900 EVG,20220113,16.263,16.561,15.144,15.144,2838753 FCM,20220113,12.9,12.9,11.9,11.9,816900 FCN,20220113,36.3,36.95,33.5,33.5,4631800 FDC,20220113,15.8,15.8,15.8,15.8,500 FIR,20220113,39.6,39.8,39.3,39.5,218400 FIT,20220113,14.1,14.5,13.2,13.2,10858300 FLC,20220113,17.3,17.3,17.3,17.3,826300 FMC,20220113,51.5,51.7,50,51.7,74800 FPT,20220113,90.9,92.7,89.8,92.1,1811800 FRT,20220113,80,85.5,80,83,966200 FTM,20220113,7.34,7.8,7.34,7.34,1091800 FTS,20220113,54,54.6,52.6,53.2,226300 GAB,20220113,180.877,180.877,180.6,180.6,3131 GAS,20220113,109.1,111,105,105,772800 GDT,20220113,55.8,55.8,53.9,54.1,7400 GEG,20220113,25.2,25.2,23.1,23.3,1253800 GEX,20220113,45.95,46.55,42.7,42.7,16407200 GIL,20220113,67,68,64.5,68,290200 GMC,20220113,25.05,25.05,25,25,1300 GMD,20220113,45,45.4,44,44,1660400 GMH,20220113,28.2,28.2,28.2,28.2,61000 GSP,20220113,15.15,15.4,14.7,15,260000 GTA,20220113,19.2,19.2,17.35,17.9,16800 GTN,20220113,19.4,19.6,18.9,19,703400 GVR,20220113,37.1,37.5,35.5,35.5,3359600 HAG,20220113,14.6,15.1,13.85,14,51223000 HAH,20220113,66.2,66.2,64.4,64.4,501000 HAI,20220113,7.98,7.98,7.98,7.98,338100 HAP,20220113,14.328,14.464,13.421,13.965,977525 HAR,20220113,12.1,12.1,12.1,12.1,536500 HAS,20220113,12.3,12.3,12.3,12.3,200 HAX,20220113,28,28.4,27.45,27.9,302300 HBC,20220113,32,32.2,28.85,28.85,13129800 HCD,20220113,13.596,13.639,12.698,13.126,2329254 HCM,20220113,43,43.25,41.75,41.8,2468000 HDB,20220113,31.3,32.5,30.8,30.8,10388600 HDC,20220113,97,98.8,95,95,699500 HDG,20220113,63,63,59.5,61.5,655800 HHP,20220113,12.6,12.85,12.05,12.05,358400 HHS,20220113,11.15,11.4,10.4,10.4,9429500 HID,20220113,12.7,13.6,12.7,12.7,1832000 HII,20220113,19.4,19.4,18.3,18.3,678400 HMC,20220113,25,25.2,24.6,24.95,88500 HNG,20220113,11.2,11.6,11.2,11.2,14718100 HOT,20220113,38.35,38.35,38.35,38.35,0 HPG,20220113,46.3,47.3,46.2,46.7,24990100 HPX,20220113,33.5,33.5,32.6,33,530000 HQC,20220113,8.65,9.1,8.65,8.65,27961000 HRC,20220113,54.5,54.5,51,51.1,500 HSG,20220113,35.55,36.8,35.2,36.1,6755100 HSL,20220113,12.1,12.25,11.35,11.35,494500 HT1,20220113,24.15,24.15,22.7,22.8,1453200 HTI,20220113,18.2,18.6,18.2,18.5,25500 HTL,20220113,23.5,23.5,23.5,23.5,1000 HTN,20220113,45.9,46.3,43.65,43.7,546400 HTV,20220113,14.5,14.7,14.4,14.7,13800 HU1,20220113,13.3,13.3,13.3,13.3,0 HU3,20220113,9.1,9.4,9.1,9.2,56500 HUB,20220113,33,33,31.5,31.65,21800 HVH,20220113,12.2,12.6,11.65,11.65,1006500 HVN,20220113,22.95,22.95,22.6,22.65,1427600 HVX,20220113,8.48,8.48,7.85,7.96,121500 IBC,20220113,20.1,20.3,19.95,20.3,192000 ICT,20220113,19.8,20,19.5,19.6,119300 IDI,20220113,14.7,15.3,13.9,13.9,4744700 IJC,20220113,32.05,32.9,31.3,31.3,5250800 ILB,20220113,31.05,32.15,31.05,31.5,19200 IMP,20220113,78,78,76.1,76.3,13300 ITA,20220113,16.8,17.3,15.6,15.6,21402000 ITC,20220113,22.1,22.8,21.4,21.4,4077200 ITD,20220113,14.302,14.346,13.318,13.363,681963 JVC,20220113,10.45,11.4,10.2,10.2,7585100 KBC,20220113,60.4,60.4,54.8,57,8208800 KDC,20220113,51.7,53.6,51.7,53.2,2275000 KDH,20220113,54.2,54.7,52.7,53.5,3651300 KHG,20220113,20.1,21,19.4,19.4,3741500 KHP,20220113,20,20,18.6,18.6,1340500 KMR,20220113,9.54,10.25,9.54,9.54,1179700 KOS,20220113,31.45,31.9,31.45,31.9,418200 KPF,20220113,17.2,17.85,17.1,17.15,259200 KSB,20220113,53,53,49.3,49.3,2808000 L10,20220113,28,28,28,28,1600 LAF,20220113,23.9,26,23.9,26,3300 LBM,20220113,82,84,81.8,81.8,8100 LCG,20220113,25.95,26.45,23.65,23.65,13408000 LCM,20220113,9.35,9.35,9.35,9.35,46100 LDG,20220113,23.5,25,23.5,23.5,10494800 LEC,20220113,14.05,14.05,13.3,13.35,1800 LGC,20220113,50,50,50,50,0 LGL,20220113,12.9,13.5,12.5,12.5,543700 LHG,20220113,56.6,56.6,52.8,53,1091100 LIX,20220113,51,52,51,51.4,3300 LM8,20220113,16.4,16.4,15.2,15.4,15600 LPB,20220113,22.2,22.9,22,22,14626200 LSS,20220113,15.5,15.5,14.25,14.25,1829700 MBB,20220113,29.7,30.85,29.55,29.7,34751600 MCG,20220113,10,10.1,9.54,9.54,1388600 MCP,20220113,24.6,24.6,24.6,24.6,0 MDG,20220113,13.85,13.85,13,13,3000 MHC,20220113,14.15,14.45,13.25,13.4,1315800 MIG,20220113,22.9,22.9,22.2,22.5,304900 MSB,20220113,28.2,28.7,27.6,28,10938700 MSH,20220113,75,78,74.9,77,50700 MSN,20220113,145,146.8,141.6,144.8,974500 MWG,20220113,136.5,136.5,132,135.5,925000 NAF,20220113,22.2,22.35,21.5,21.6,326100 NAV,20220113,23.7,23.9,22.35,23.85,1700 NBB,20220113,51.8,53,51.8,51.8,2849100 NCT,20220113,82,84.4,82,84.4,30900 NHA,20220113,65.014,69.377,65.014,65.014,320737 NHH,20220113,35.6,36.5,33.75,33.75,542900 NHT,20220113,30.4,31.4,30.4,30.9,21371 NKG,20220113,37.3,39.05,36.6,37.9,5844000 NLG,20220113,58,58,53.6,55,5894700 NNC,20220113,30.8,30.8,29,29,28100 NSC,20220113,80,80.7,78.1,79.6,3600 NT2,20220113,25.95,26,24.3,24.3,1204500 NTL,20220113,36.2,37.5,35.8,36,1552200 NVL,20220113,84,84,82.2,83.5,2558200 NVT,20220113,14.2,14.2,13.75,13.75,9000 OCB,20220113,27.4,28,26.8,26.9,4722900 OGC,20220113,10.4,11,10.3,10.3,2561800 OPC,20220113,55,55,54.1,54.1,7300 ORS,20220113,24.5,24.9,23.9,24,1156200 PAC,20220113,36.3,37.45,36.3,37.45,2800 PAN,20220113,35.75,35.8,34.05,34.05,3572600 PC1,20220113,38.8,38.8,36.2,36.5,2123000 PDN,20220113,98,98,96,96,800 PDR,20220113,90,92.5,89.6,90.5,4176800 PET,20220113,37.4,38.5,35.95,36.2,1307700 PGC,20220113,23.85,23.85,22.9,22.95,59600 PGD,20220113,31.9,32.7,31.25,31.25,19600 PGI,20220113,29.05,29.1,29.05,29.05,11900 PGV,20220113,38.5,40,38.5,39.7,12500 PHC,20220113,18,18.3,17.2,17.2,2741500 PHR,20220113,83.5,85,78,79,1046800 PIT,20220113,9.79,9.79,9.12,9.12,69100 PJT,20220113,11.9,12.1,11.15,12,6600 PLP,20220113,15.137,15.137,14.437,14.437,666171 PLX,20220113,55,55.5,54.1,54.2,1055200 PMG,20220113,16.8,16.8,16.3,16.8,4200 PNC,20220113,11.9,11.9,11.9,11.9,2400 PNJ,20220113,96,96,93.1,94.1,331900 POM,20220113,14,14.3,14,14.15,404000 POW,20220113,18.15,18.65,16.9,16.9,39286800 PPC,20220113,23.55,23.95,22.65,22.65,409500 PSH,20220113,23.8,24,22,22,842600 PTB,20220113,99.2,102.3,98.6,100.5,115500 PTC,20220113,42.6,42.6,39.7,41,212000 PTL,20220113,14.25,14.9,13.9,13.9,1370700 PVD,20220113,32.5,33.3,31.1,31.1,11288600 PVT,20220113,24.35,24.35,23.1,23.1,2487300 PXI,20220113,8,8.15,7.79,7.79,803700 PXS,20220113,12.8,12.8,11.65,11.65,1790500 QBS,20220113,7.25,7.75,7.25,7.25,2063100 QCG,20220113,20.1,20.1,20.1,20.1,201600 RAL,20220113,130,130.2,128,129.2,13900 RDP,20220113,12.8,12.8,12,12,150800 REE,20220113,67.7,67.7,66.1,66.1,392000 RIC,20220113,18.1,18.8,17.8,18.8,20100 ROS,20220113,12.05,12.05,12.05,12.05,322500 S4A,20220113,29.7,29.7,29.7,29.7,1500 SAB,20220113,153,153.1,151,151,120000 SAM,20220113,23.902,24.908,22.417,22.417,3953969 SAV,20220113,28,28,26.9,27.1,48400 SBA,20220113,19.4,19.4,19.3,19.4,2300 SBT,20220113,25.2,26,23.9,23.9,7885100 SBV,20220113,17.25,17.4,17.05,17.25,52500 SC5,20220113,26.4,26.4,26.4,26.4,100 SCD,20220113,20.7,20.7,20.6,20.6,15200 SCR,20220113,24.8,24.8,22.7,22.7,13397100 SCS,20220113,157.3,157.3,156.9,157,2200 SFC,20220113,23.65,24,23.65,24,1000 SFG,20220113,18.6,20,18.6,19.8,46200 SFI,20220113,67.7,67.7,65.8,67,1400 SGN,20220113,68.5,68.5,68,68.1,4700 SGR,20220113,39.25,40.25,36.55,36.55,289000 SGT,20220113,34.9,35.1,32.6,32.75,448000 SHA,20220113,9.12,9.12,8.52,8.55,459100 SHB,20220113,22.2,22.9,21.95,22.25,18076100 SHI,20220113,18.2,18.2,16.75,16.75,1092100 SHP,20220113,24.977,25.625,24.977,25.625,34807 SII,20220113,16.55,16.55,15.5,15.5,3000 SJD,20220113,20.7,20.9,20.4,20.55,260400 SJF,20220113,12.3,12.6,11.4,11.45,2435400 SJS,20220113,85,85.2,83.8,84.5,107400 SKG,20220113,17.05,17.05,16.2,16.25,229100 SMA,20220113,10.65,10.65,10.25,10.45,22300 SMB,20220113,42.193,42.193,41.802,41.802,8293 SMC,20220113,41.8,42.7,41.25,41.25,315600 SPM,20220113,19.6,19.8,19.6,19.6,8700 SRC,20220113,20.4,21,20,20,13500 SRF,20220113,17.9,17.95,17.9,17.95,2600 SSB,20220113,39.079,39.265,37.916,38.706,2465244 SSC,20220113,38,38,38,38,300 SSI,20220113,51,51.1,48.85,48.85,11392500 ST8,20220113,13,13,12.5,12.8,14100 STB,20220113,35.4,36.2,34.3,34.3,43947500 STG,20220113,31,31,30,30.05,20400 STK,20220113,52.3,55,52.3,53,9700 SVC,20220113,102.5,102.7,102.5,102.7,2500 SVD,20220113,9.97,10.4,9.8,9.8,165100 SVI,20220113,66.8,66.8,66.8,66.8,1600 SVT,20220113,17.6,17.9,17.5,17.7,63000 SZC,20220113,67.5,68.2,64,66.7,1050200 SZL,20220113,63.5,65.4,63.5,65.3,24900 TAC,20220113,68.5,68.5,68.5,68.5,100 TBC,20220113,31.25,31.5,31.25,31.5,16300 TCB,20220113,50.9,51.8,50.2,50.5,14417100 TCD,20220113,26.2,26.7,24.2,24.2,899600 TCH,20220113,24.9,24.95,22.7,22.8,15361800 TCL,20220113,40.9,41,40.6,40.6,124300 TCM,20220113,63.5,64.8,62.9,64,872400 TCO,20220113,19.7,20.45,19.4,19.4,143400 TCR,20220113,7.83,8.2,7.83,7.85,83300 TCT,20220113,36,36,35.3,35.7,4100 TDC,20220113,30.6,30.95,28.5,28.5,2884200 TDG,20220113,13.4,13.4,12,12,862200 TDH,20220113,11.3,12.35,11.2,11.95,1527800 TDM,20220113,34.6,34.7,33.85,33.85,213100 TDP,20220113,21.1,21.9,21.1,21.55,29300 TDW,20220113,36.7,36.7,36.7,36.7,0 TEG,20220113,14.3,14.45,13.75,13.95,841000 TGG,20220113,14.4,14.9,13.9,13.9,553400 THG,20220113,79.9,80,77.9,79.4,27700 THI,20220113,30,31,29.8,31,10500 TIP,20220113,60.1,61.1,56,56.4,398000 TIX,20220113,35.5,35.5,34,34.9,1300 TLD,20220113,12.9,12.95,12.05,12.05,804500 TLG,20220113,41.65,42.1,41.5,41.8,24000 TLH,20220113,19.5,20.25,19.3,19.75,1806200 TMP,20220113,50.1,52,50,52,500 TMS,20220113,73.9,73.9,71,73,37700 TMT,20220113,17.95,18,16.8,17.45,34000 TN1,20220113,41.3,41.65,41.3,41.65,7200 TNA,20220113,20.8,20.8,18.6,18.6,525900 TNC,20220113,36.5,36.5,36.5,36.5,0 TNH,20220113,47.76,48,46.08,47.2,365750 TNI,20220113,8.11,8.59,8.1,8.1,2140700 TNT,20220113,18.3,18.3,17.05,17.05,464400 TPB,20220113,43.3,44,42.1,42.15,17622800 TPC,20220113,10.75,11.45,10.25,10.75,3600 TRA,20220113,88.6,88.6,88.5,88.5,1500 TRC,20220113,44.25,45,44,44.95,51300 TSC,20220113,19.3,19.8,18.95,19.8,8386900 TTA,20220113,16.25,16.4,15.65,16,635400 TTB,20220113,13.25,13.6,12.3,13.3,3890300 TTE,20220113,20.2,20.2,20.2,20.2,0 TTF,20220113,15.4,15.4,13.95,13.95,12341900 TV2,20220113,70.8,70.8,66.5,66.9,245400 TVB,20220113,24.7,24.7,23.65,24,706600 TVS,20220113,51.5,52.5,47.35,47.35,635600 TVT,20220113,29.1,29.1,28,28,5700 TYA,20220113,19,19,18.5,18.55,16800 UDC,20220113,13.5,14,13.1,13.1,372400 UIC,20220113,56.5,59.6,56.5,58.5,5400 VAF,20220113,13.8,13.8,13.2,13.2,200 VCA,20220113,16.3,16.35,16,16.35,15700 VCB,20220113,80.5,84.4,80.2,81.9,2532800 VCF,20220113,248.7,248.7,248.7,248.7,0 VCG,20220113,52.5,53,48.8,48.8,13499000 VCI,20220113,67,67,63,63,2861300 VDP,20220113,37.2,37.2,37.1,37.1,10300 VDS,20220113,35.1,35.25,34.7,34.85,383800 VFG,20220113,61.5,66,61.4,66,23800 VGC,20220113,54.2,55.3,51,51.5,1175400 VHC,20220113,63.9,64,60.8,60.9,699800 VHM,20220113,84,84.3,82,82.2,6683500 VIB,20220113,47.4,48.5,46.5,46.6,4106800 VIC,20220113,101,101,98.5,98.8,1955700 VID,20220113,12.3,12.35,11.8,12.1,124900 VIP,20220113,11.8,11.95,11.2,11.4,759300 VIS,20220113,16.3,16.75,16.1,16.75,14000 VIX,20220113,32,32.4,30.3,30.5,5788000 VJC,20220113,123,123,120,122,706800 VMD,20220113,31,31,28.75,28.75,58500 VND,20220113,76.9,77.4,72.2,72.9,5859200 VNE,20220113,16.6,17,16,16.25,896700 VNG,20220113,14.1,14.2,13.8,13.95,80800 VNL,20220113,25.75,25.75,24.45,24.45,32200 VNM,20220113,83.4,83.7,82.9,83.1,1711600 VNS,20220113,11.05,11.65,10.9,11.6,10500 VOS,20220113,17.8,17.8,16.65,16.7,1141200 VPB,20220113,35.7,36.25,34.95,35.25,15856600 VPD,20220113,17,17.1,17,17.05,6900 VPG,20220113,53,53,50.9,52,491800 VPH,20220113,18.5,19,17.15,17.15,1794700 VPI,20220113,58.1,58.5,56.9,58.2,1383200 VPS,20220113,15.1,15.1,15,15,7600 VRC,20220113,26.6,27.95,26.1,26.1,274600 VRE,20220113,36.1,36.25,33.8,33.8,10549600 VSC,20220113,40.5,41.5,40.5,40.5,142900 VSH,20220113,28.6,28.6,28.4,28.5,14600 VSI,20220113,23.6,23.6,23.6,23.6,0 VTB,20220113,12.4,12.4,12.1,12.1,6800 VTO,20220113,12.7,12.8,12,12.1,733700 YBM,20220113,9.91,10.5,9.67,9.85,92700 YEG,20220113,22.85,22.85,22.2,22.85,624300 AAA,20220112,19.8,20.5,18.6,19.6,12757700 AAM,20220112,12.6,12.6,12.4,12.6,9900 AAT,20220112,16.55,16.55,15.45,16.2,929800 ABS,20220112,30.2,31.5,28.6,29,2599000 ABT,20220112,35.471,35.471,34.5,34.5,2161 ACB,20220112,32.7,33.55,32.55,33.1,7789000 ACC,20220112,24.3,25.55,23.7,24.3,1026100 ACL,20220112,18.45,18.45,17.5,18.3,173100 ADG,20220112,50.3,53.5,50,53.5,234400 ADS,20220112,31.25,32,29.5,32,589800 AGG,20220112,46.258,47.491,44.716,47.26,1701887 AGM,20220112,34.5,35.3,34.2,34.3,66000 AGR,20220112,23.6,25,23.5,24.5,2198500 AMD,20220112,8.91,8.91,8.91,8.91,1226200 ANV,20220112,31.3,32.2,30,31.15,546400 APC,20220112,32,32,29.95,30.75,120200 APG,20220112,19.5,19.9,18.8,19.8,1794600 APH,20220112,27.65,28.21,26.329,27.77,8728319 ASG,20220112,28.5,28.65,28.2,28.65,51500 ASM,20220112,17.388,17.696,16.503,16.927,7216032 ASP,20220112,13.7,13.75,12.9,13.6,388600 AST,20220112,52.7,52.7,52,52.5,8400 BAF,20220112,53.3,57,53,57,2089800 BBC,20220112,68,68,68,68,0 BCE,20220112,19.5,20.5,19.45,20.2,2494000 BCG,20220112,26.1,26.7,24.85,25.25,5837800 BCM,20220112,75.2,80,71,79.9,1566000 BFC,20220112,29.2,31,29,30.5,219900 BHN,20220112,58.472,58.472,57.991,57.991,1040 BIC,20220112,29.2,29.2,28,29,27200 BID,20220112,39.4,42.15,39.4,42.15,8028300 BKG,20220112,12.6,12.75,11.95,12.25,1033800 BMC,20220112,23.881,25.138,22.238,25.138,80983 BMI,20220112,39.1,40.55,39.1,40.5,450600 BMP,20220112,56.626,57.312,56.43,56.822,17148 BRC,20220112,16.2,16.5,16.2,16.2,2600 BSI,20220112,38.5,40.75,38.2,39.9,625300 BTP,20220112,17.7,17.7,17.6,17.7,1000 BTT,20220112,43.05,48.95,43.05,48.95,1200 BVH,20220112,54,54.7,52.5,54,833500 BWE,20220112,43.75,44.8,43.7,44.7,337900 C32,20220112,34.493,37.4,34.105,37.4,2198652 C47,20220112,23.45,23.5,22,22.5,312900 CAV,20220112,59,59,59,59,300 CCI,20220112,23.239,24.229,23.239,24.229,2546 CCL,20220112,17.6,17.85,16.75,16.85,1751000 CDC,20220112,16.4,16.9,16.3,16.9,13400 CEE,20220112,18.7,18.7,17.6,17.6,7900 CHP,20220112,22.15,22.5,21.6,22.3,77200 CIG,20220112,13.4,14.8,13.05,13.6,137800 CII,20220112,52.7,52.7,52.7,52.7,977500 CKG,20220112,30.5,31.8,30.5,30.5,2782100 CLC,20220112,37.8,37.8,37.1,37.7,5100 CLL,20220112,33.1,33.1,32.7,32.8,17600 CLW,20220112,30,30,30,30,0 CMG,20220112,48.583,50.416,46.933,50.416,118145 CMV,20220112,14.25,14.25,14.25,14.25,0 CMX,20220112,19,19.5,18.2,19,1198800 CNG,20220112,29.45,30.5,29.35,30.35,149400 COM,20220112,42.55,42.55,42.55,42.55,0 CRC,20220112,11.75,11.75,11,11.3,260700 CRE,20220112,39.5,40.2,38.15,38.15,2158600 CSM,20220112,19.25,19.35,18.8,19,34500 CSV,20220112,38.1,39.45,38,39.35,365900 CTD,20220112,107,112,104,112,1169200 CTF,20220112,20.7,20.7,20.2,20.2,452600 CTG,20220112,33,34.2,32.25,34.15,12781800 CTI,20220112,28.6,29.9,26.9,28.4,2725900 CTR,20220112,86,87.4,83.1,85.5,606680 CTS,20220112,42,44.9,41.5,44.9,2434600 CVT,20220112,41.25,43.4,41.25,43.4,300 D2D,20220112,69.9,70,64.6,67.9,531900 DAG,20220112,14.4,14.9,13.65,14,995600 DAH,20220112,11.15,12.15,10.9,11.65,2095400 DAT,20220112,19.609,21.483,19.36,21.233,11289 DBC,20220112,70,72,68.2,72,1915900 DBD,20220112,49.5,52,49.5,51.8,105200 DBT,20220112,15.4,15.6,15.3,15.55,91500 DC4,20220112,34.9,34.95,33,34.95,869800 DCL,20220112,39,39.95,37.9,38,362200 DCM,20220112,31.5,32.7,30.4,31.2,4282900 DGC,20220112,145,150,143.6,149.9,758800 DGW,20220112,120,121,117.2,121,349200 DHA,20220112,53.7,57,53.6,55,108300 DHC,20220112,83.3,85.4,83.3,83.9,64200 DHG,20220112,106.1,106.1,101.2,101.2,129600 DHM,20220112,11.45,11.45,10.9,11.35,254100 DIG,20220112,119,125,111.5,111.5,13756100 DLG,20220112,9.3,9.7,9.17,9.17,8538800 DMC,20220112,53.3,53.3,51.9,53.2,28400 DPG,20220112,77.8,79.9,74.4,78.5,1124400 DPM,20220112,42.433,43.409,41.555,43.409,3091369 DPR,20220112,70.7,71.3,68.8,69.3,208400 DQC,20220112,36.5,38.4,36.5,38.2,379000 DRC,20220112,31.9,32,30.4,31,1315000 DRH,20220112,34.45,36.8,34.45,34.45,3138000 DRL,20220112,66.4,66.6,66,66.5,6300 DSN,20220112,48.5,48.5,46.5,47,4200 DTA,20220112,24.9,24.9,23.2,24,155000 DTL,20220112,47,47,46.5,46.5,800 DTT,20220112,18,18,18,18,0 DVP,20220112,58.704,58.704,57.632,58.314,24509 DXG,20220112,36.4,37.6,35.25,37.2,21541100 DXS,20220112,34.65,36.5,34.5,34.65,741600 DXV,20220112,9.4,9.4,9.4,9.4,36900 E1VFVN30,20220112,25.4,25.52,24.99,25.21,2134800 EIB,20220112,33.15,33.8,32.5,33.8,774800 ELC,20220112,23.6,24,22.8,23.5,356100 EMC,20220112,19.2,19.2,19.2,19.2,1200 EVE,20220112,18.1,18.1,16.8,17.65,91700 EVF,20220112,21,21,18.6,19.05,3210500 EVG,20220112,17.158,17.233,16.263,16.263,2235026 FCM,20220112,12.8,13.3,12.15,12.75,1204000 FCN,20220112,34.4,37,33,36,7951800 FDC,20220112,16.8,16.8,16.8,16.8,0 FIR,20220112,39.8,39.9,37.55,39.6,362800 FIT,20220112,14.9,15,14.05,14.1,16032000 FLC,20220112,18.55,18.55,18.55,18.55,2531600 FMC,20220112,52,52,49.15,51.7,85100 FPT,20220112,89.1,90.6,88.5,89.6,1740700 FRT,20220112,77.5,80.6,74.3,80.6,2320800 FTM,20220112,8.29,8.38,7.89,7.89,1958900 FTS,20220112,52.6,54.8,51,53,595100 GAB,20220112,181.248,181.248,180.97,180.97,4643 GAS,20220112,105,108.9,105,108,1475800 GDT,20220112,52.8,55.4,52.8,55.3,11900 GEG,20220112,24.3,25,23,24.6,1709900 GEX,20220112,48.7,49.6,45.9,45.9,27589500 GIL,20220112,67.3,68.2,65.1,67,290500 GMC,20220112,25.2,25.3,25.05,25.1,5700 GMD,20220112,45.9,46.55,43.5,44.35,2682300 GMH,20220112,26.4,26.4,26.4,26.4,462700 GSP,20220112,15.15,15.3,14.8,15,287600 GTA,20220112,18.8,18.8,17.65,18.55,16400 GTN,20220112,19.3,19.4,18.8,19.4,858100 GVR,20220112,36.8,37,35.05,37,4421100 HAG,20220112,15.25,15.75,14.2,14.85,41422400 HAH,20220112,66,67,64,64.5,746400 HAI,20220112,8.57,8.57,8.57,8.57,596900 HAP,20220112,14.827,15.099,14.056,14.419,833735 HAR,20220112,13,13.8,13,13,2955800 HAS,20220112,11.9,12.4,11.9,12.4,500 HAX,20220112,27.55,28.25,26,27.5,670700 HBC,20220112,31.2,32.95,30.1,31,17065500 HCD,20220112,13.425,13.639,12.399,13.168,2015615 HCM,20220112,41.7,43.2,41.1,42.65,3854400 HDB,20220112,29.2,31.2,29,30.95,5575800 HDC,20220112,99.5,99.6,92.7,95,741800 HDG,20220112,62.3,63.5,59.4,62.5,1411700 HHP,20220112,12.75,13.1,12.5,12.55,284500 HHS,20220112,11.55,11.9,11.15,11.15,9776700 HID,20220112,14,14.5,13.65,13.65,2582500 HII,20220112,19.4,20,18.3,19.6,1767000 HMC,20220112,24.85,25.1,24.45,24.95,149000 HNG,20220112,12.65,12.7,12,12,35829900 HOT,20220112,38.35,38.35,38.35,38.35,0 HPG,20220112,45.2,46.25,45.15,46.2,14686700 HPX,20220112,33.3,33.8,32.1,33.5,668000 HQC,20220112,9.45,9.95,9.3,9.3,16761800 HRC,20220112,51,51,51,51,0 HSG,20220112,34.6,35.5,34.3,35.2,6488500 HSL,20220112,12.5,12.5,11.15,12.2,1044000 HT1,20220112,22.8,23.7,22.35,23.5,2281200 HTI,20220112,18.8,18.8,18.2,18.6,65900 HTL,20220112,22.8,23.85,22.8,23.8,1800 HTN,20220112,46,47.25,44.2,44.9,811500 HTV,20220112,14.5,14.8,14.45,14.75,5700 HU1,20220112,13.4,13.4,13.3,13.3,2200 HU3,20220112,9.5,9.88,9.38,9.38,44400 HUB,20220112,32.35,32.5,31.5,31.5,23400 HVH,20220112,12.4,12.85,12,12.5,740200 HVN,20220112,23.05,23.1,22.6,22.95,1593700 HVX,20220112,8.52,8.53,8.12,8.23,145800 IBC,20220112,19.65,20.3,19.55,20.3,93500 ICT,20220112,20,20,19.5,19.8,127400 IDI,20220112,16,16.2,14.9,14.9,3425400 IJC,20220112,33.3,33.75,31.4,32,5957600 ILB,20220112,32.45,32.6,31.1,31.5,28600 IMP,20220112,76.9,76.9,76,76,34000 ITA,20220112,17.8,17.9,16.75,16.75,26447400 ITC,20220112,23.9,24.5,23,23,1699300 ITD,20220112,15.017,15.017,14.123,14.302,353287 JVC,20220112,10.95,11.5,10.95,10.95,7177200 KBC,20220112,54.7,58.9,52,58.9,13318800 KDC,20220112,53.6,53.9,52.9,53.2,1569100 KDH,20220112,51.4,54,50.6,53.7,4388900 KHG,20220112,21.2,22,20.85,20.85,3058000 KHP,20220112,21.5,21.5,19.8,20,1285800 KMR,20220112,10.3,10.8,10.25,10.25,1486500 KOS,20220112,31.4,31.75,31.3,31.5,432900 KPF,20220112,17.5,17.8,17,17.1,275800 KSB,20220112,50.1,53.7,50.1,53,4466400 L10,20220112,28,28,28,28,5500 LAF,20220112,25.5,25.5,25.5,25.5,1000 LBM,20220112,81.9,82,79.1,81.8,16500 LCG,20220112,24.85,26.8,23.6,25.4,18299600 LCM,20220112,10.4,10.5,10.05,10.05,161300 LDG,20220112,25.25,27.5,25.25,25.25,18904900 LEC,20220112,13.65,13.7,13.25,13.25,6600 LGC,20220112,47.35,50.9,47.35,50,1200 LGL,20220112,13.5,14,13.4,13.4,1440200 LHG,20220112,56,56.9,53.5,56.2,913800 LIX,20220112,52,52,51,51,2400 LM8,20220112,16.35,16.9,16,16.3,7000 LPB,20220112,21.25,22.25,20.95,21.9,6980000 LSS,20220112,15.45,15.85,14.9,15.3,845000 MBB,20220112,28.2,29.2,28.05,29.2,15289300 MCG,20220112,10.1,10.65,9.6,10.25,984600 MCP,20220112,24.6,24.6,24.6,24.6,100 MDG,20220112,12.2,13.85,12.2,13.85,200 MHC,20220112,15,15.5,14.15,14.15,2545500 MIG,20220112,22.7,22.8,22,22.6,266600 MSB,20220112,26.3,28,26.3,28,9864100 MSH,20220112,73,78,71,75,31900 MSN,20220112,145.5,147.8,144.7,144.9,1058300 MWG,20220112,131.8,136,130,136,928600 NAF,20220112,22.95,23.3,22,22.2,377400 NAV,20220112,22.8,22.8,22.6,22.6,2500 NBB,20220112,55.6,58,55.6,55.6,3632100 NCT,20220112,82.8,83.5,82,83,3700 NHA,20220112,70.449,74.741,69.877,69.877,408681 NHH,20220112,35.6,37,34.65,35.5,576700 NHT,20220112,33.732,33.732,31.4,31.4,5523 NKG,20220112,36.25,37.1,35.9,37.05,2976000 NLG,20220112,57,58.9,55,57.5,16247600 NNC,20220112,29,30.55,29,30,62400 NSC,20220112,79.5,79.7,77.1,79.7,9100 NT2,20220112,25,25.8,24.3,25.7,1252100 NTL,20220112,38,38.7,36,36.2,1918300 NVL,20220112,83.6,84.5,82.4,83.8,2055700 NVT,20220112,14.8,14.8,14.75,14.75,10500 OCB,20220112,26.2,27.1,25.6,27,3592800 OGC,20220112,11.5,11.6,11.05,11.05,2755500 OPC,20220112,54,55.9,53,55.9,57900 ORS,20220112,23.7,24.6,23,24.3,1574700 PAC,20220112,38,38,36.45,37.5,9600 PAN,20220112,35.3,36.15,33.8,35,7076100 PC1,20220112,38.1,38.8,35.45,38.1,2464900 PDN,20220112,99.8,99.8,98,98,200 PDR,20220112,92.4,92.7,90,90,4007200 PET,20220112,37.15,38.7,34.55,36.75,2040900 PGC,20220112,23.6,23.6,21.9,23,44500 PGD,20220112,32.05,32.4,31.5,32,22800 PGI,20220112,29.1,29.1,28.3,29.05,14700 PGV,20220112,40.4,41.4,38.5,39.5,68217 PHC,20220112,18.85,19.4,18.45,18.45,1676300 PHR,20220112,77.5,83.4,77.5,82,988200 PIT,20220112,10.2,10.2,9.68,9.8,51000 PJT,20220112,12.25,12.25,11.95,11.95,2800 PLP,20220112,14.962,15.225,14.393,15.05,885029 PLX,20220112,56,56,53.7,54.8,1388500 PMG,20220112,16.8,16.8,16.8,16.8,100 PNC,20220112,12.5,12.5,12,12,400 PNJ,20220112,94.1,94.1,92.6,92.7,466400 POM,20220112,14.25,14.35,13.8,14,208000 POW,20220112,18.65,19.2,17.35,18.15,42975500 PPC,20220112,24.3,24.35,22.6,23.6,262700 PSH,20220112,22.75,23.15,22,23.15,1470700 PTB,20220112,98.4,101,98,99.4,87600 PTC,20220112,44.5,45,42.55,42.6,332500 PTL,20220112,14.75,15,14.15,14.9,1939300 PVD,20220112,30.3,31.55,30.1,31.55,13690200 PVT,20220112,23.7,24.5,23.05,23.9,3181400 PXI,20220112,9,9,8.37,8.37,1021300 PXS,20220112,12.2,12.9,11.8,12.5,1668700 QBS,20220112,8,8.3,7.79,7.79,3710000 QCG,20220112,21.6,22.7,21.6,21.6,2439700 RAL,20220112,132,132,127.9,128.5,30300 RDP,20220112,12.6,12.65,12.2,12.6,104700 REE,20220112,66,66.9,65,66.1,476800 RIC,20220112,18.3,18.3,18,18.3,2400 ROS,20220112,12.95,12.95,12.95,12.95,1416700 S4A,20220112,29.8,29.8,29.8,29.8,100 SAB,20220112,152.8,152.9,150.9,152.8,163300 SAM,20220112,25.387,25.866,24.094,24.094,6047130 SAV,20220112,27.95,27.95,26.85,27.75,35700 SBA,20220112,19,19.4,18.9,19.4,14400 SBT,20220112,25.6,26.1,24,25.5,5947200 SBV,20220112,17.45,17.5,17,17.25,112900 SC5,20220112,24.9,24.9,24.9,24.9,200 SCD,20220112,20.6,20.6,20.6,20.6,100 SCR,20220112,25.2,25.9,24.4,24.4,25219900 SCS,20220112,154.5,157.3,154.5,157.3,7400 SFC,20220112,24.6,24.6,23.65,23.65,600 SFG,20220112,18.15,19.3,18.15,19,34300 SFI,20220112,69,69,67.3,67.5,4700 SGN,20220112,68.5,69,68.4,68.5,1300 SGR,20220112,42.2,43.55,39.25,39.25,607400 SGT,20220112,34.8,35.5,33.7,34.9,342500 SHA,20220112,9.78,9.78,9.12,9.14,465700 SHB,20220112,21.1,22.2,20.8,22.2,20379700 SHI,20220112,17,18,16.45,18,935700 SHP,20220112,24.977,24.977,24.237,24.931,23998 SII,20220112,16.7,16.7,16.55,16.55,200 SJD,20220112,20.7,20.9,20.2,20.9,433800 SJF,20220112,13,13.15,12.25,12.25,3778900 SJS,20220112,83.9,85,80.1,84,142600 SKG,20220112,17.55,17.55,16.2,17.1,322200 SMA,20220112,10.4,10.8,10.3,10.7,4300 SMB,20220112,41.216,41.997,41.02,41.997,18634 SMC,20220112,41.75,41.75,40.05,41.25,233600 SPM,20220112,19.5,19.9,19.25,19.9,1700 SRC,20220112,21.2,21.2,20.3,20.6,20100 SRF,20220112,18.5,18.5,17.75,17.9,58200 SSB,20220112,36.287,38.148,35.171,38.148,2406885 SSC,20220112,38.6,38.6,38.6,38.6,100 SSI,20220112,48.5,50.5,48.15,50.5,15464300 ST8,20220112,13,13,12.6,12.6,3800 STB,20220112,32.5,34.7,31.65,34.7,62422400 STG,20220112,28.1,30,28.1,30,25600 STK,20220112,56.9,56.9,53.4,53.8,11000 SVC,20220112,97.2,110,97.2,110,2500 SVD,20220112,10.45,10.45,10.15,10.4,108400 SVI,20220112,62.5,62.5,62.5,62.5,0 SVT,20220112,18.15,18.15,17.45,17.9,129900 SZC,20220112,69.5,70,65.3,66,1686000 SZL,20220112,65.9,65.9,63.6,65.4,27400 TAC,20220112,68.3,70.9,65.3,69.5,1300 TBC,20220112,30.6,31.25,30.6,31.25,13000 TCB,20220112,48.45,50.4,48.4,50.4,12044200 TCD,20220112,27.5,27.95,26,26,1121400 TCH,20220112,25.788,26.298,24.4,24.4,27684671 TCL,20220112,40.85,40.85,40,40.65,182700 TCM,20220112,64.3,64.8,62,64.5,807100 TCO,20220112,20.7,20.95,19.75,20.1,184000 TCR,20220112,8.9,8.9,8.28,8.28,189400 TCT,20220112,35.1,36,35.05,35.05,33400 TDC,20220112,31.4,32.5,29.95,30.6,3229700 TDG,20220112,12.45,12.9,11.65,12.9,1708200 TDH,20220112,12,12.05,11.55,11.55,1829400 TDM,20220112,33.9,34.4,33.7,34.4,306500 TDP,20220112,22,23.55,21.4,22.55,47000 TDW,20220112,36.7,36.7,36.7,36.7,500 TEG,20220112,14.4,14.9,14.4,14.7,382400 TGG,20220112,15.6,15.7,14.9,14.9,1144300 THG,20220112,80.2,80.5,78.5,79.7,27700 THI,20220112,31.2,31.9,29.75,31.7,25700 TIP,20220112,58.8,60.6,57,59.9,865900 TIX,20220112,34.7,34.7,34.5,34.5,3500 TLD,20220112,12.25,13.15,12.25,12.95,2063700 TLG,20220112,41.5,41.65,40.7,41.65,38100 TLH,20220112,19.25,19.7,19,19.4,1361600 TMP,20220112,52,52,52,52,100 TMS,20220112,73,73,71,71.9,36100 TMT,20220112,18.6,18.6,17.65,18,11300 TN1,20220112,41.3,41.3,41,41.3,9500 TNA,20220112,19.9,22.05,19.25,20,1169400 TNC,20220112,36.5,36.5,36.5,36.5,0 TNH,20220112,45.6,47.68,45.6,47.68,839875 TNI,20220112,8.82,9.34,8.7,8.7,2519100 TNT,20220112,18,18.9,17.3,18.3,512500 TPB,20220112,40.2,43,40,43,18620300 TPC,20220112,10.6,10.75,10.5,10.75,10600 TRA,20220112,88.311,88.8,88.017,88.8,2556 TRC,20220112,41.55,44.1,41.55,44.1,1400 TSC,20220112,18.65,19,17.35,19,6338600 TTA,20220112,16.3,16.8,15.6,16.35,1031100 TTB,20220112,12.5,13.2,12,13.2,5075700 TTE,20220112,20.2,20.2,20.2,20.2,0 TTF,20220112,15,15.75,14.45,15,18285800 TV2,20220112,69.5,70.5,66.7,69.9,364000 TVB,20220112,24,24.9,23.55,24.6,931400 TVS,20220112,51.9,52.1,49.5,50.9,419600 TVT,20220112,29.3,29.3,27.6,28,2400 TYA,20220112,18.4,18.8,18.3,18.8,3000 UDC,20220112,15,15.1,14.05,14.05,502800 UIC,20220112,59.7,60.3,58,60,18300 VAF,20220112,13.95,14,13.15,13.9,900 VCA,20220112,16.15,16.3,16.15,16.3,7400 VCB,20220112,79.4,80,78,80,1801500 VCF,20220112,254,254,248.7,248.7,300 VCG,20220112,53,54.9,49.85,52.3,16342400 VCI,20220112,64.5,66.5,62.4,66,4082600 VDP,20220112,37.3,37.3,37.2,37.2,400 VDS,20220112,34,35.25,33.9,35.1,605800 VFG,20220112,66,66,66,66,100 VGC,20220112,53,55,51.2,54,2325000 VHC,20220112,61,63.9,60.1,63.9,1493900 VHM,20220112,83,84.4,81.4,83.6,6533800 VIB,20220112,44.7,47.3,42.7,46.95,2888100 VIC,20220112,101.5,101.5,98,100.8,2338500 VID,20220112,12.7,12.7,12.2,12.35,149900 VIP,20220112,11.6,11.95,11.4,11.7,923400 VIS,20220112,16.4,16.4,16,16.35,4200 VIX,20220112,32,33,30.2,32,8295700 VJC,20220112,123,123.2,120.8,123.2,624600 VMD,20220112,32.2,32.2,30.3,30.9,34200 VND,20220112,72.5,76.7,72,76.4,7979000 VNE,20220112,17,17.4,15.85,16.55,1488000 VNG,20220112,14.05,14.05,13.8,14.05,69200 VNL,20220112,25.9,25.9,24.9,25.75,30600 VNM,20220112,83.8,83.8,82.7,83.1,2183600 VNS,20220112,11.3,11.6,10.85,11.6,3900 VOS,20220112,17.8,18,16.75,17.2,2053400 VPB,20220112,34.2,35.45,33.85,35.4,12092100 VPD,20220112,17.5,17.5,17,17,59700 VPG,20220112,52.8,53,50.5,53,446600 VPH,20220112,18.1,20.6,18.1,18.4,3083600 VPI,20220112,57,58.1,56.5,58.1,1351700 VPS,20220112,15.65,15.65,15.15,15.15,9500 VRC,20220112,30.2,30.2,28,28,284000 VRE,20220112,33.95,36.05,32.2,36,17913300 VSC,20220112,41.5,41.5,39.55,40.4,339400 VSH,20220112,28.6,28.7,28.4,28.7,17800 VSI,20220112,23.6,23.6,23.6,23.6,0 VTB,20220112,12.4,12.4,12.2,12.4,500 VTO,20220112,12.5,13,12.45,12.65,542100 YBM,20220112,10.5,10.8,10,10.2,52100 YEG,20220112,20.1,21.8,19.5,21.4,672100 AAA,20220111,21.3,21.75,20,20,13383600 AAM,20220111,12.65,12.7,12.6,12.6,17100 AAT,20220111,16.65,16.9,15.85,16.6,781700 ABS,20220111,30.2,32.55,29.25,30.75,2096400 ABT,20220111,34.985,35.471,34.985,35.471,2675 ACB,20220111,33,33.05,32.7,32.75,6395100 ACC,20220111,23.9,23.9,22.4,23.9,1286200 ACL,20220111,18.25,18.7,18.25,18.35,288500 ADG,20220111,50,50.5,49.85,50.3,164000 ADS,20220111,32.6,32.8,30.85,31.35,877400 AGG,20220111,43.251,46.026,42.942,46.026,3274197 AGM,20220111,34.85,34.85,34.4,34.4,24900 AGR,20220111,24,24.8,23.4,23.6,1904600 AMD,20220111,9.58,10.15,9.58,9.58,26795600 ANV,20220111,33.45,33.45,32,32,786200 APC,20220111,28,29.95,27.5,29.95,242600 APG,20220111,19.5,20.1,19,19.5,1350900 APH,20220111,28.81,29.05,27.369,27.61,8062687 ASG,20220111,28.6,28.8,28.5,28.6,50500 ASM,20220111,18.196,18.312,17.658,17.696,7173402 ASP,20220111,13.35,13.7,13.3,13.3,172800 AST,20220111,53.3,53.5,52.5,52.7,17900 BAF,20220111,54.4,54.8,53,53.3,1317000 BBC,20220111,68,68,68,68,1000 BCE,20220111,18.8,19.7,18.8,19.45,954300 BCG,20220111,26,27.6,25.8,26.7,4911800 BCM,20220111,73,75.2,72.8,75.2,1176500 BFC,20220111,30.6,30.9,30,30.05,261700 BHN,20220111,58.184,58.184,58.184,58.184,1560 BIC,20220111,29.5,29.5,29,29.2,48900 BID,20220111,38.8,39.9,38.3,39.4,4276500 BKG,20220111,13,13.1,12.5,12.8,799300 BMC,20220111,23.881,23.881,23.398,23.736,91532 BMI,20220111,40.2,40.75,39.5,40.5,587200 BMP,20220111,56.528,56.92,56.528,56.626,23783 BRC,20220111,17,17,16.7,16.8,5100 BSI,20220111,39.5,40.5,38.5,38.7,727700 BTP,20220111,17.9,18.5,17.8,18.5,1000 BTT,20220111,46.05,46.05,46.05,46.05,100 BVH,20220111,54.7,55,52.8,53.8,783600 BWE,20220111,44,44,43.3,43.8,160100 C32,20220111,33.911,35.365,33.427,34.977,1073472 C47,20220111,23.5,24,23,23.5,350200 CAV,20220111,59,59,59,59,1200 CCI,20220111,24.7,24.7,24.7,24.7,106 CCL,20220111,18,18.5,17.6,18,1192300 CDC,20220111,17.5,17.5,17.4,17.45,12600 CEE,20220111,17.5,18.7,17.5,18.7,7500 CHP,20220111,22.15,22.3,21.8,22.2,30300 CIG,20220111,14.95,14.95,14,14,281100 CII,20220111,55,57.6,53.3,56.6,16317400 CKG,20220111,35.5,35.5,32.75,32.75,4355800 CLC,20220111,37.6,38,37,37.8,11900 CLL,20220111,33.4,33.4,32.9,33.1,17000 CLW,20220111,30,30,30,30,0 CMG,20220111,52.25,52.25,49.866,50.416,83455 CMV,20220111,14.25,14.25,14.25,14.25,0 CMX,20220111,19.4,19.7,19,19,1515600 CNG,20220111,29.8,30.2,29.4,29.45,127800 COM,20220111,42,44.35,42,42.55,1300 CRC,20220111,11.6,12,11.5,11.75,523000 CRE,20220111,43.9,43.9,41,41,2757600 CSM,20220111,19.3,19.5,19,19.2,64700 CSV,20220111,39.85,40,38.1,38.1,607400 CTD,20220111,106,112.5,105.1,106.5,1023800 CTF,20220111,20.6,20.75,20.4,20.45,452000 CTG,20220111,33.5,33.7,32.75,33,7061400 CTI,20220111,27.4,29.05,27.15,28.85,2512800 CTR,20220111,86.9,87.9,85.7,86.3,462125 CTS,20220111,43.85,45.3,42,42,2157400 CVT,20220111,42.1,43.8,42,42.7,5100 D2D,20220111,64.3,69.4,63.8,69.4,1129100 DAG,20220111,15.35,15.4,14.3,14.65,913000 DAH,20220111,12.05,12.4,11.7,11.7,1414800 DAT,20220111,21.15,21.15,20.567,20.817,217367 DBC,20220111,71.8,72.5,70.8,71,1222900 DBD,20220111,48.95,49.8,48.95,49.8,60300 DBT,20220111,15.5,15.75,15.5,15.7,96400 DC4,20220111,32.7,32.7,32.7,32.7,85200 DCL,20220111,39.2,39.9,39,39,296400 DCM,20220111,32.65,33.1,31.15,31.8,5266200 DGC,20220111,145.2,145.3,142.6,143,1309500 DGW,20220111,121.1,123,120,120.1,375800 DHA,20220111,53.7,54.8,53.1,53.6,49700 DHC,20220111,85,85.5,83.2,83.2,157500 DHG,20220111,107.3,107.8,101,106.9,75800 DHM,20220111,11.35,11.5,11.15,11.5,231600 DIG,20220111,115,119.8,112.5,119.8,5806500 DLG,20220111,10.1,10.5,9.85,9.85,13418800 DMC,20220111,53.8,53.8,52.8,53,7900 DPG,20220111,81.9,82,78.5,80,936600 DPM,20220111,42.141,44.189,40.97,42.433,5839116 DPR,20220111,71.5,71.5,70.5,71.4,149900 DQC,20220111,37.75,38,36.8,37.3,277100 DRC,20220111,32.15,32.45,31.8,31.9,897900 DRH,20220111,35.8,38.3,34.2,37,3288400 DRL,20220111,65,65.3,65,65.3,500 DSN,20220111,48.5,48.8,47.5,48.5,8900 DTA,20220111,25.05,26.2,23.3,24.9,151100 DTL,20220111,47,47,47,47,300 DTT,20220111,18,18,18,18,7300 DVP,20220111,58.022,58.314,57.827,58.314,7383 DXG,20220111,37,38.8,36.8,37.9,16059300 DXS,20220111,35.85,37,35,36.6,604100 DXV,20220111,10.85,10.85,10.1,10.1,106300 E1VFVN30,20220111,25.45,25.61,25.13,25.4,1546000 EIB,20220111,32.5,33.9,32.5,33.05,997700 ELC,20220111,24.4,24.4,23,24,407600 EMC,20220111,19.55,20.6,19.55,20.6,5000 EVE,20220111,17.65,17.7,17.35,17.55,121800 EVG,20220111,18.501,18.501,17.457,17.457,501319 FCM,20220111,13,13.45,12.4,13.05,796500 FCN,20220111,33,34.7,32.05,34.6,7827800 FDC,20220111,16.8,16.8,16,16.8,1100 FIR,20220111,40.3,40.4,38.95,40,279100 FIT,20220111,16,16.2,15.1,15.1,16814300 FLC,20220111,19.7,21.7,19.7,19.9,154958000 FMC,20220111,51.5,52.5,51,52,71700 FPT,20220111,92,92.2,89.1,89.5,2509300 FRT,20220111,84.5,85.5,79.8,79.8,2421300 FTM,20220111,9,9.1,8.48,8.48,1683700 FTS,20220111,54.5,56.2,52.5,52.5,489700 GAB,20220111,181.433,181.433,181.433,181.433,1080 GAS,20220111,103,104.5,102,103.3,650100 GDT,20220111,55.3,55.3,54.1,54.1,19900 GEG,20220111,24,25,23.25,24.3,1980300 GEX,20220111,48.2,50.4,47,49.35,31372000 GIL,20220111,69.3,70,67,68.2,272300 GMC,20220111,25.8,25.85,25.05,25.05,15500 GMD,20220111,46.2,47,45.8,45.8,1008500 GSP,20220111,15.3,15.35,15.1,15.1,352100 GTA,20220111,19,19.3,17.7,18.95,28300 GTN,20220111,19.4,19.8,19.35,19.5,859800 GVR,20220111,37.6,38,36.8,36.8,3286400 HAG,20220111,15.7,16.2,15,15.25,26730300 HAH,20220111,67,67.2,65.5,66.2,389700 HAI,20220111,9.21,9.79,9.21,9.21,18426600 HAP,20220111,15.779,15.779,14.918,15.099,855017 HAR,20220111,14.8,15,13.95,13.95,4586400 HAS,20220111,12.5,12.5,11.8,12.45,1200 HAX,20220111,28.5,28.5,27.4,27.7,713800 HBC,20220111,31.8,33.85,30.8,32.35,12930500 HCD,20220111,12.313,13.168,12.057,13.168,3451197 HCM,20220111,43.5,43.9,41.25,41.7,5291400 HDB,20220111,29.5,30,29,29.3,4728700 HDC,20220111,97,102,96,99.5,622300 HDG,20220111,64.6,64.6,62.2,63.8,740300 HHP,20220111,13.05,13.2,12.8,12.9,277600 HHS,20220111,12.3,12.65,11.9,11.95,7227600 HID,20220111,14.5,15.3,14.35,14.65,2168200 HII,20220111,21,21.2,19.6,19.65,1702700 HMC,20220111,25,25.05,24.5,24.7,76500 HNG,20220111,13.5,13.7,12.8,12.9,20233300 HOT,20220111,38.35,38.35,38.35,38.35,100 HPG,20220111,46.05,46.05,45.1,45.1,12758500 HPX,20220111,33.5,33.9,32.9,33.3,289800 HQC,20220111,10.05,10.7,9.8,10,30460000 HRC,20220111,51,51,51,51,600 HSG,20220111,35.6,35.95,34.6,34.6,4851900 HSL,20220111,11.45,11.95,10.7,11.95,1358000 HT1,20220111,22.9,23.7,22.7,22.8,2087000 HTI,20220111,18.8,19.25,18.8,18.8,17100 HTL,20220111,22.8,22.8,22.8,22.8,1000 HTN,20220111,49,49,47,47.5,797400 HTV,20220111,14.5,14.65,14.45,14.45,11500 HU1,20220111,13.1,13.4,13.05,13.4,1400 HU3,20220111,10,10,9.73,9.9,22200 HUB,20220111,32.8,33,32,33,9300 HVH,20220111,13.2,13.3,12.8,12.85,659600 HVN,20220111,23.15,23.3,22.9,23.05,1685900 HVX,20220111,8.85,8.92,8.6,8.71,231400 IBC,20220111,20.1,20.1,19.65,19.7,33800 ICT,20220111,20,20.15,19.9,20,87500 IDI,20220111,15.8,16.75,15.7,16,4070000 IJC,20220111,33.4,34.7,32.5,33.75,6616100 ILB,20220111,32.6,32.6,32.1,32.5,13900 IMP,20220111,76.2,76.9,76.2,76.9,8400 ITA,20220111,18.35,19,17.95,18,19717400 ITC,20220111,25,25.3,24.5,24.7,1321600 ITD,20220111,15.151,15.151,14.436,15.017,251485 JVC,20220111,12.5,12.65,11.75,11.75,13078200 KBC,20220111,59.5,60.3,55.1,55.1,15662300 KDC,20220111,53.7,53.8,53,53.5,1540600 KDH,20220111,54,54.9,53,53,3459900 KHG,20220111,22.3,23.5,21.5,22.4,3358800 KHP,20220111,21.5,22.7,21.25,21.25,1025700 KMR,20220111,11.5,11.95,10.9,11,1263300 KOS,20220111,31.5,31.95,31.5,31.85,272500 KPF,20220111,17.55,18,17.25,17.45,289700 KSB,20220111,46.95,50.2,46,50.2,4953900 L10,20220111,28,28,28,28,0 LAF,20220111,24.6,24.6,24.6,24.6,0 LBM,20220111,81,81.9,80.9,81,10100 LCG,20220111,24.5,25.35,23.75,25.35,14410000 LCM,20220111,10.95,10.95,10.25,10.8,805600 LDG,20220111,26.5,27.15,25,27.15,21882800 LEC,20220111,13.75,13.8,13.6,13.6,2400 LGC,20220111,44.65,50.9,44.5,50.9,4100 LGL,20220111,14.35,15,14,14.4,943100 LHG,20220111,55.6,57.5,55.2,57,2154000 LIX,20220111,51.2,52.5,50.8,52,4600 LM8,20220111,17.5,17.9,16.3,16.35,25900 LPB,20220111,21.8,21.85,21.2,21.5,5765800 LSS,20220111,16.2,16.3,15.6,15.7,1131600 MBB,20220111,28.25,28.5,27.9,27.9,6839700 MCG,20220111,10.9,10.9,10.25,10.3,2249200 MCP,20220111,25.5,25.5,25.5,25.5,500 MDG,20220111,13,13,13,13,100 MHC,20220111,15.6,16,15.2,15.2,1391900 MIG,20220111,22.6,23.2,22.5,22.6,239300 MSB,20220111,26.5,27,26.1,26.6,6528700 MSH,20220111,75.7,75.7,73,73,51200 MSN,20220111,153,154,144.9,144.9,1345000 MWG,20220111,133,134.5,131.7,131.8,773400 NAF,20220111,23.65,23.65,22.9,23,274700 NAV,20220111,22.65,22.7,22.6,22.7,900 NBB,20220111,55,59.7,52.2,59.7,5432700 NCT,20220111,83.4,83.7,82.9,82.9,500 NHA,20220111,72.237,75.885,69.377,75.098,466985 NHH,20220111,36.3,37.5,35.35,35.5,604000 NHT,20220111,35.814,35.814,33.732,33.732,5763 NKG,20220111,36.5,37.15,35.35,36.2,3341300 NLG,20220111,60.7,62.3,59,59.1,6890300 NNC,20220111,29.9,29.9,29.05,29.2,61200 NSC,20220111,79.9,80,79,79.7,11900 NT2,20220111,24.95,25.7,24.85,25,1310500 NTL,20220111,38.1,39,37.9,38.7,1147400 NVL,20220111,83.9,85,82.3,84.5,2675600 NVT,20220111,17.2,17.2,15.85,15.85,29800 OCB,20220111,26.1,26.75,25.9,26,1957600 OGC,20220111,12.1,12.5,11.8,11.85,3265500 OPC,20220111,55,55,55,55,3300 ORS,20220111,24.3,24.7,23.55,23.7,1725800 PAC,20220111,37.8,37.8,37,37.75,22800 PAN,20220111,37.7,38.2,35.8,35.8,5301700 PC1,20220111,38.1,39,37.7,38.1,1764400 PDN,20220111,99.9,99.9,99.9,99.9,0 PDR,20220111,93.5,93.5,92,92.6,3549700 PET,20220111,37.1,38.9,37.1,37.15,1487900 PGC,20220111,22.7,22.7,22,22.15,73700 PGD,20220111,32.2,32.25,32.1,32.2,14800 PGI,20220111,29.3,29.4,28.95,29.1,16700 PGV,20220111,41.8,41.8,40,40.5,44889 PHC,20220111,19.65,20.45,19.6,19.8,3313300 PHR,20220111,77.3,80,75.5,78.5,767500 PIT,20220111,10,10.45,9.96,10.4,81400 PJT,20220111,12.3,12.3,12.2,12.3,2200 PLP,20220111,15.225,15.531,15.006,15.137,823657 PLX,20220111,54.9,55.3,54,54.1,1115000 PMG,20220111,16.8,16.8,16.8,16.8,300 PNC,20220111,12.85,12.85,12.85,12.85,0 PNJ,20220111,93.2,94.5,92.4,94.1,386400 POM,20220111,14.3,14.5,14.2,14.25,133600 POW,20220111,19,19.4,18.45,18.65,32266400 PPC,20220111,24.5,24.95,24.3,24.3,239300 PSH,20220111,22.3,22.55,21.3,21.65,955800 PTB,20220111,101.8,101.8,100,100.1,161500 PTC,20220111,45.75,45.75,40,45.75,529000 PTL,20220111,15.85,15.85,15.2,15.2,1192300 PVD,20220111,29.7,29.95,29,29.5,5553500 PVT,20220111,24,24.1,23.4,23.4,2974100 PXI,20220111,9.8,9.8,9,9,875200 PXS,20220111,12.35,12.85,11.8,12.2,1376700 QBS,20220111,8.98,8.98,8.37,8.37,3865400 QCG,20220111,21.45,23.25,20.5,23.2,5047400 RAL,20220111,130.4,133,130.4,132,10700 RDP,20220111,12.7,12.9,12.5,12.65,74500 REE,20220111,67.6,68.1,66,66,894600 RIC,20220111,18.35,18.9,18.35,18.75,3500 ROS,20220111,13.9,14.95,13.9,13.9,98669300 S4A,20220111,28.9,30,28.9,29.9,700 SAB,20220111,152,153,150.5,152.9,129700 SAM,20220111,25.675,27.207,25.675,25.866,4539236 SAV,20220111,27.85,27.95,27.55,27.7,50000 SBA,20220111,19.35,19.4,19.1,19.4,8000 SBT,20220111,26.95,27.4,25.6,25.6,5840500 SBV,20220111,17.5,17.8,17.2,17.25,113600 SC5,20220111,23,24.95,23,24.95,200 SCD,20220111,21,21.4,20.65,21.4,31100 SCR,20220111,25.5,26.9,24.3,26.2,22797000 SCS,20220111,155,157.4,155,157.4,15700 SFC,20220111,24.65,25.4,24.65,25,2400 SFG,20220111,18.8,20,18.05,18.05,18600 SFI,20220111,67.5,69.8,67.5,69.5,5900 SGN,20220111,67.5,69.4,67.5,68.5,19600 SGR,20220111,42.2,42.2,40,42.2,1162800 SGT,20220111,36.65,37,35.1,35.5,234900 SHA,20220111,9.9,9.99,9.31,9.8,262300 SHB,20220111,21.5,21.7,21.05,21.05,10186100 SHI,20220111,18.1,18.7,17.3,17.65,1003200 SHP,20220111,24.977,24.977,24.931,24.977,5729 SII,20220111,17.05,17.5,17.05,17.5,3200 SJD,20220111,21.1,21.2,20.75,20.9,176700 SJF,20220111,13.5,14,13,13.15,3751400 SJS,20220111,81.4,86,79.8,84,241800 SKG,20220111,17,17.55,17,17.1,245500 SMA,20220111,10.8,10.8,10.4,10.4,9900 SMB,20220111,41.216,42.095,41.02,41.509,4095 SMC,20220111,42,42,41,41.15,180800 SPM,20220111,20,20,19.6,19.7,4600 SRC,20220111,20.5,21.5,20.5,20.6,31600 SRF,20220111,18.6,18.9,18.05,18.9,12000 SSB,20220111,37.218,37.636,36.334,36.334,1657790 SSC,20220111,41.3,41.3,41.2,41.2,200 SSI,20220111,49.7,50.6,48,48.1,15601500 ST8,20220111,13.1,13.1,13,13,10100 STB,20220111,31.8,33.3,31.7,32.45,29595900 STG,20220111,30,30,29.1,29.1,3400 STK,20220111,53.5,56,53.5,56,12600 SVC,20220111,104.5,104.5,104.5,104.5,4000 SVD,20220111,10.65,10.65,10.4,10.45,77800 SVI,20220111,70.7,70.7,62.5,62.5,2300 SVT,20220111,17.9,18.1,17.85,17.9,65300 SZC,20220111,70.9,71.9,68.2,70.2,760800 SZL,20220111,65.8,66.5,65.8,66,10300 TAC,20220111,64.9,69.3,63,68.4,7700 TBC,20220111,30.5,30.7,30.3,30.7,9600 TCB,20220111,48.9,49.1,48.4,48.45,7296500 TCD,20220111,27.3,28.85,27,27.95,686200 TCH,20220111,26.39,26.946,25.927,26.205,17878367 TCL,20220111,40.5,40.85,40.4,40.5,75300 TCM,20220111,64.3,65,62.9,65,1201200 TCO,20220111,21.6,21.7,20.95,21,121500 TCR,20220111,8.75,9,8.16,8.9,143200 TCT,20220111,35.6,36.3,35.5,35.7,4100 TDC,20220111,29.6,31.65,29.2,31.65,6345400 TDG,20220111,13.1,13.2,12.45,12.5,1114100 TDH,20220111,12.8,12.9,12.3,12.4,760700 TDM,20220111,34.05,34.2,33.8,34.1,405300 TDP,20220111,24.45,24.45,23,23,9800 TDW,20220111,34.4,34.4,34.4,34.4,0 TEG,20220111,15.8,16,15.1,15.2,377400 TGG,20220111,16.9,17.3,16,16,553700 THG,20220111,79,80.3,79,80.3,14300 THI,20220111,31.9,32.5,31,31.95,464500 TIP,20220111,52.9,56.7,50,56.7,761000 TIX,20220111,34.5,35.9,34.4,34.8,26200 TLD,20220111,13.4,13.65,12.9,13.15,1456300 TLG,20220111,40.9,41.8,40.4,41.1,22000 TLH,20220111,19.75,19.75,19.35,19.35,1262800 TMP,20220111,51.3,51.3,50.2,50.2,5300 TMS,20220111,73.5,74.9,71,73.3,35200 TMT,20220111,19.15,19.15,18.1,18.8,6400 TN1,20220111,41.5,41.5,41,41.3,9500 TNA,20220111,19,20.65,18.1,20.65,1663500 TNC,20220111,36.5,36.5,36.5,36.5,0 TNH,20220111,46.08,46.88,45.6,45.76,532500 TNI,20220111,9.62,9.85,9.25,9.35,3951100 TNT,20220111,18.1,18.7,17.5,18.6,302200 TPB,20220111,40.4,41.5,40,40.2,4830300 TPC,20220111,11,11.2,10.55,10.55,5000 TRA,20220111,89.093,89.093,88.8,88.8,6033 TRC,20220111,43,44.2,43,44.2,200 TSC,20220111,18,19.2,17.55,18.65,5737700 TTA,20220111,16.35,16.45,16,16.4,752900 TTB,20220111,13,13.9,12.6,12.9,4331500 TTE,20220111,20.2,20.2,20.2,20.2,0 TTF,20220111,15.5,16.3,15,15.5,10782000 TV2,20220111,70.6,71.5,69.1,69.8,179900 TVB,20220111,24.7,25.2,23.8,24,1383700 TVS,20220111,53.9,55.8,52,52.3,228300 TVT,20220111,28.35,29.45,28,28.95,6700 TYA,20220111,18.7,18.7,18.5,18.7,14200 UDC,20220111,16.15,16.15,14.05,15.1,1425600 UIC,20220111,59,59.5,58.8,59.4,2300 VAF,20220111,13.2,13.85,13.2,13.2,3600 VCA,20220111,16,16.3,16,16,11200 VCB,20220111,80,80,78.5,79.4,952700 VCF,20220111,241.5,241.5,241.5,241.5,0 VCG,20220111,53,55.6,52.1,53.6,12738000 VCI,20220111,68.6,70,64,64.4,5277900 VDP,20220111,37.3,37.3,37.2,37.2,2000 VDS,20220111,34.5,35.4,34.3,34.3,432800 VFG,20220111,63.9,66,63.5,66,24000 VGC,20220111,55,57.6,55,55,1143100 VHC,20220111,63.6,64.5,61.5,62,972700 VHM,20220111,85.5,85.7,83,83.6,6135600 VIB,20220111,45.5,46,44.3,44.7,1697800 VIC,20220111,102,102,99.8,101,2240600 VID,20220111,12.1,12.85,12,12.4,470700 VIP,20220111,11.85,11.9,11.55,11.6,739000 VIS,20220111,16.5,16.6,15.9,16.45,30400 VIX,20220111,33.8,33.8,32,32.15,5141000 VJC,20220111,123.5,123.8,122,123.8,681400 VMD,20220111,33.5,33.5,32.1,32.2,21800 VND,20220111,79,79,73,73,9943500 VNE,20220111,17.6,17.6,16.9,17,1047700 VNG,20220111,14.3,14.3,13.8,14,114300 VNL,20220111,26.35,26.35,25,25.9,29800 VNM,20220111,83.6,84,83.5,83.7,1829000 VNS,20220111,11.7,11.7,11.3,11.65,3600 VOS,20220111,18.4,18.5,18,18,1200700 VPB,20220111,34.4,34.8,34,34.3,9312300 VPD,20220111,17.5,17.6,17.2,17.5,72700 VPG,20220111,52,53.5,49.3,53.2,978400 VPH,20220111,18.8,19.35,17.8,19.35,4199500 VPI,20220111,57.6,61.2,56.6,58.1,1512600 VPS,20220111,15.7,15.7,15.25,15.5,2600 VRC,20220111,31,32.8,30.1,30.1,677800 VRE,20220111,34.8,35.6,33.95,34.2,13557200 VSC,20220111,42.7,42.7,41.7,41.7,234800 VSH,20220111,28.6,28.8,28.4,28.7,32900 VSI,20220111,23.6,23.6,23.6,23.6,0 VTB,20220111,12.5,12.5,12.4,12.4,2800 VTO,20220111,13,13.1,12.5,12.5,720300 YBM,20220111,11,11,10.7,10.7,69800 YEG,20220111,21.5,21.8,20.5,20.5,1137100 AAA,20220110,23,23.4,21.25,21.25,11396800 AAM,20220110,13.45,13.45,12.7,13,34800 AAT,20220110,17.5,17.6,16.8,16.8,891200 ABS,20220110,30.5,31.5,30,30.5,3205900 ABT,20220110,35.471,35.471,35.471,35.471,103 ACB,20220110,33,33.4,32.95,33,5693200 ACC,20220110,22.35,22.35,22.35,22.35,200300 ACL,20220110,18.25,18.6,17.5,18.25,364700 ADG,20220110,50.6,50.9,49.7,50.1,165000 ADS,20220110,35.6,35.6,33.15,33.15,765900 AGG,20220110,41.632,43.405,41.555,43.02,1558301 AGM,20220110,36,36.2,34.8,34.8,151700 AGR,20220110,25.3,25.3,24,24,2885900 AMD,20220110,10.95,10.95,10.3,10.3,16757300 ANV,20220110,35.3,35.35,33.3,33.45,594800 APC,20220110,28.5,29.4,27.95,28,122900 APG,20220110,20.5,20.95,19.5,19.7,2747100 APH,20220110,29.65,29.69,28.77,28.77,9860407 ASG,20220110,28.7,28.7,28,28.6,36300 ASM,20220110,19.389,19.389,18.312,18.312,8980367 ASP,20220110,14.05,14.05,13.3,13.55,246300 AST,20220110,52.7,53.3,52.4,53.3,17600 BAF,20220110,54.3,55.4,53,54.3,1540400 BBC,20220110,68,68,68,68,0 BCE,20220110,19,20,18.4,19,1396700 BCG,20220110,27.5,27.6,26.3,26.55,7076200 BCM,20220110,76,80.7,70.3,70.3,1151800 BFC,20220110,32.1,32.15,30.2,30.7,635000 BHN,20220110,59.049,59.049,58.184,58.184,3223 BIC,20220110,29.2,30.05,29.1,29.25,83500 BID,20220110,39.2,40.3,38.8,38.85,3180600 BKG,20220110,13.1,13.65,12.95,13.1,1754600 BMC,20220110,24.268,24.413,23.881,23.881,96910 BMI,20220110,41.1,41.95,40.25,40.9,1059100 BMP,20220110,58.487,58.487,56.626,57.018,70328 BRC,20220110,16.25,17,16.2,17,7300 BSI,20220110,41.8,42.05,39.6,39.7,1053000 BTP,20220110,17.9,18.7,17.9,18.7,600 BTT,20220110,49,49,49,49,0 BVH,20220110,55.6,55.8,54.7,54.7,889000 BWE,20220110,44.1,45,43,44.2,310300 C32,20220110,35.123,35.123,33.911,33.911,635455 C47,20220110,25.2,25.2,23.45,23.5,736500 CAV,20220110,59.8,59.8,59.8,59.8,100 CCI,20220110,24.983,24.983,24.794,24.794,530 CCL,20220110,19.4,19.4,18.3,18.3,1890200 CDC,20220110,17,17.4,17,17.25,16900 CEE,20220110,17.95,19,17.4,18.5,17600 CHP,20220110,22.9,23,22.5,22.65,18400 CIG,20220110,14.1,15.05,13.8,14.95,567900 CII,20220110,56.5,61.6,53.9,53.9,17062300 CKG,20220110,37.5,37.5,35.2,35.2,2405000 CLC,20220110,37,37.9,37,37.8,2600 CLL,20220110,33.05,33.7,33.05,33.4,44100 CLW,20220110,30,30,30,30,0 CMG,20220110,53.991,53.991,52.25,52.25,54982 CMV,20220110,14.25,14.3,14.25,14.25,600 CMX,20220110,20.3,20.9,19.75,19.8,1718500 CNG,20220110,31.6,31.65,30.15,30.15,219200 COM,20220110,44.4,44.4,44.4,44.4,0 CRC,20220110,11.45,11.75,11.3,11.55,490700 CRE,20220110,43.6,44.75,40.8,43.5,2870600 CSM,20220110,18.4,19.5,18.4,19.25,179500 CSV,20220110,41.5,41.7,39.8,39.85,734400 CTD,20220110,114.9,114.9,106.3,106.3,987800 CTF,20220110,20.45,20.6,20,20.55,396200 CTG,20220110,33.3,33.65,33.05,33.3,8306400 CTI,20220110,27.1,28.45,26.5,27.15,2590900 CTR,20220110,87.9,88.5,86,86.7,426735 CTS,20220110,47.5,49.1,44.65,44.65,3201500 CVT,20220110,43,43.95,42.8,43.8,5800 D2D,20220110,64.5,67,64,64.9,457500 DAG,20220110,16.1,16.3,15.25,15.25,2562300 DAH,20220110,13,13.2,12.35,12.35,1346300 DAT,20220110,20.817,20.817,20.817,20.817,480 DBC,20220110,74.8,75.4,71.5,71.6,1735000 DBD,20220110,50.2,50.5,49.2,49.65,193500 DBT,20220110,15.7,15.8,15.6,15.6,159500 DC4,20220110,30.6,30.6,30.6,30.6,89700 DCL,20220110,39.7,40,39.3,39.7,155800 DCM,20220110,34.85,34.85,32.65,32.65,14036600 DGC,20220110,152.9,152.9,143.1,145,2039400 DGW,20220110,125,126.9,121.5,121.8,290200 DHA,20220110,56,56,53.1,54.8,90700 DHC,20220110,85.6,85.7,85,85.1,141900 DHG,20220110,112.5,114.3,108.5,108.5,56200 DHM,20220110,11.45,11.5,11,11.35,156100 DIG,20220110,115.9,125.2,112,112,6048800 DLG,20220110,10.4,11.1,10.15,10.2,19389600 DMC,20220110,54,54,53,53.5,24300 DPG,20220110,84,85.2,80,81.5,937700 DPM,20220110,45.799,46.335,42.58,42.58,7972197 DPR,20220110,73.5,73.5,71.5,71.5,198900 DQC,20220110,38.4,39.6,37.5,37.7,293000 DRC,20220110,33.55,33.6,32.15,32.15,1189900 DRH,20220110,34.9,37.3,34,36,2743700 DRL,20220110,64.9,65.5,64.9,65.3,2100 DSN,20220110,47.8,48.7,47.8,48.5,500 DTA,20220110,23.55,25.05,23.55,25.05,193700 DTL,20220110,48,48,47,47,9300 DTT,20220110,17.7,17.7,17.7,17.7,0 DVP,20220110,58.217,58.509,57.632,58.022,40506 DXG,20220110,38.9,41,37,37,13380600 DXS,20220110,36.3,37,35.7,36.1,477900 DXV,20220110,10.15,10.85,10.15,10.85,294600 E1VFVN30,20220110,25.85,25.85,25.5,25.58,1313400 EIB,20220110,33.5,33.8,32.05,32.7,1483100 ELC,20220110,25.8,25.8,24.4,24.4,668500 EMC,20220110,19.75,21.2,18.55,21,2900 EVE,20220110,18,18,17.5,17.7,102100 EVG,20220110,17.904,18.725,17.158,18.501,1325681 FCM,20220110,13,14.05,13,13,1475600 FCN,20220110,32.5,34.45,31.8,32.45,6992000 FDC,20220110,16,16.8,16,16.8,3800 FIR,20220110,40.3,41.1,40.3,40.5,397500 FIT,20220110,16.75,17.25,16.2,16.2,14582700 FLC,20220110,23.6,24.1,21,21.15,134960900 FMC,20220110,53.4,53.4,51.3,52.4,129600 FPT,20220110,93.2,93.5,91.9,92,1882400 FRT,20220110,91.4,91.4,84.1,85.8,1284200 FTM,20220110,9.4,9.55,9,9.1,2029300 FTS,20220110,58.1,58.3,55.3,55.5,585000 GAB,20220110,181.618,181.711,181.526,181.711,1296 GAS,20220110,107.5,107.5,102,102,1000600 GDT,20220110,60,60,54.5,55.3,93300 GEG,20220110,25.8,26,24,24,3266800 GEX,20220110,49.7,51.9,48,48,25267600 GIL,20220110,68,71.1,66.7,69.3,652000 GMC,20220110,26.15,26.2,25.6,25.9,5000 GMD,20220110,48.15,48.15,46.5,46.5,1203500 GSP,20220110,15.55,15.55,15.3,15.3,358700 GTA,20220110,20.75,20.75,18.1,19,27000 GTN,20220110,20,20,19.4,19.4,1551200 GVR,20220110,38.6,39.2,37.7,37.7,4463100 HAG,20220110,14.6,15.3,14.25,15.3,62236100 HAH,20220110,68.9,69,67,67,548900 HAI,20220110,10.5,10.5,9.9,9.9,13264000 HAP,20220110,15.417,16.459,14.963,15.734,2816903 HAR,20220110,15.6,16.4,15,15,5656000 HAS,20220110,12.2,12.5,12.2,12.45,5900 HAX,20220110,29.4,30.1,27.9,28,800900 HBC,20220110,34,35.25,32.1,32.1,14170700 HCD,20220110,11.971,12.442,11.8,12.313,2393221 HCM,20220110,44.85,45,43.4,43.45,4958900 HDB,20220110,30.1,30.6,29.6,29.6,5767800 HDC,20220110,103.5,104,97.5,97.5,1028400 HDG,20220110,66.1,67,63.5,63.5,955500 HHP,20220110,13.45,13.45,13.05,13.05,366800 HHS,20220110,12.6,13.25,12.55,12.55,8418800 HID,20220110,15.25,15.3,14.3,15,2995800 HII,20220110,21.6,21.75,21.05,21.05,1031600 HMC,20220110,25.55,25.55,24.85,24.85,89800 HNG,20220110,13,14,13,13.5,40755200 HOT,20220110,35.8,35.85,35.8,35.85,700 HPG,20220110,45.85,46.65,45.5,45.65,17477500 HPX,20220110,33.95,34.5,33.4,33.4,624500 HQC,20220110,10.5,10.9,10.35,10.5,36578500 HRC,20220110,51,51,51,51,0 HSG,20220110,35.7,36.4,35.3,35.35,5237900 HSL,20220110,12.3,12.35,11.2,11.2,1055800 HT1,20220110,23.2,23.95,22.9,23,3443800 HTI,20220110,18.95,19.3,18.9,19.25,60100 HTL,20220110,22.8,22.8,22.8,22.8,400 HTN,20220110,50.1,51.2,49.5,49.5,931900 HTV,20220110,14.5,14.75,14.5,14.6,26600 HU1,20220110,13,13.5,13,13.5,21100 HU3,20220110,9.9,10.35,9.9,10.3,118200 HUB,20220110,33.3,33.3,32.4,32.8,18700 HVH,20220110,13.55,13.55,13.1,13.3,1099700 HVN,20220110,22.75,24,22.75,23.2,3188800 HVX,20220110,8.28,8.85,8.28,8.85,308900 IBC,20220110,20.25,20.25,19.7,20.25,72600 ICT,20220110,20.6,20.6,20.1,20.1,83800 IDI,20220110,15.9,16.5,15.6,15.9,6114000 IJC,20220110,32.7,34.85,32.3,33.5,11140000 ILB,20220110,32.6,32.9,32.5,32.6,25800 IMP,20220110,76.2,76.4,76.2,76.2,5700 ITA,20220110,18.35,19.6,17.85,18.4,29109400 ITC,20220110,24.95,26.5,23.5,25.1,2777700 ITD,20220110,15.285,15.285,14.838,15.017,538880 JVC,20220110,12.1,13.25,12.05,12.6,9698900 KBC,20220110,61.5,62.6,59.1,59.1,12462100 KDC,20220110,53.7,54,52.9,53.8,2293000 KDH,20220110,56,56.3,53.6,54.1,3201600 KHG,20220110,22.8,24.1,22,22.9,4682400 KHP,20220110,21.65,23.25,21.65,21.65,2815200 KMR,20220110,11.7,11.7,11.6,11.7,1509100 KOS,20220110,32,32,31.7,31.85,278100 KPF,20220110,17.6,18.1,17.45,17.65,302400 KSB,20220110,46.3,49.2,43.1,47,4909700 L10,20220110,28,28,28,28,2000 LAF,20220110,24.5,27,24.5,24.6,2500 LBM,20220110,81,81,78.4,81,2200 LCG,20220110,26.2,26.95,23.7,23.7,11965700 LCM,20220110,10,10.25,8.91,10.25,1148200 LDG,20220110,27.55,29.2,25.4,25.4,12242300 LEC,20220110,13.7,14.6,13.7,14.6,1900 LGC,20220110,47.8,47.8,47.8,47.8,0 LGL,20220110,15.65,15.65,14.6,14.8,1406300 LHG,20220110,54.3,57.5,53.6,55.2,3020000 LIX,20220110,53.5,53.5,52.5,52.5,5000 LM8,20220110,16,17,15.8,17,62000 LPB,20220110,22.5,22.5,21.6,21.6,6118600 LSS,20220110,15.7,16.4,15.65,16,2313300 MBB,20220110,28.55,28.75,28.1,28.1,8933100 MCG,20220110,12,12,11,11,2372800 MCP,20220110,26.7,26.7,26.7,26.7,200 MDG,20220110,13.7,13.7,13.5,13.5,5300 MHC,20220110,16.75,16.75,15.8,15.8,2591400 MIG,20220110,23.2,23.45,22.45,22.6,857700 MSB,20220110,27.1,27.5,26.35,26.35,6945500 MSH,20220110,76.9,76.9,74.2,75.8,50900 MSN,20220110,155.9,155.9,153,153,445400 MWG,20220110,135.5,135.5,133,133,927000 NAF,20220110,23.5,23.7,23.2,23.2,366300 NAV,20220110,24.4,24.4,24,24,5400 NBB,20220110,55.6,55.9,54.1,55.8,3910900 NCT,20220110,83.6,83.6,83,83.4,6200 NHA,20220110,67.946,72.237,67.946,72.237,570029 NHH,20220110,37.5,38,36.1,36.3,742800 NHT,20220110,32.483,34.273,32.483,34.148,37820 NKG,20220110,36.8,37.7,36.4,36.4,4296500 NLG,20220110,64.6,64.9,60.7,60.7,9584600 NNC,20220110,30.6,30.6,29.8,30,83200 NSC,20220110,79.5,80,79,80,1600 NT2,20220110,26.2,26.3,25,25,3362400 NTL,20220110,39.2,39.5,38.4,38.7,2926000 NVL,20220110,86.4,88,83.9,83.9,2916500 NVT,20220110,17.3,17.3,16,17,101100 OCB,20220110,27,27,26.1,26.1,3700200 OGC,20220110,12,13,12,12.55,3975900 OPC,20220110,56,56,56,56,0 ORS,20220110,25.4,25.4,24.4,24.4,2370600 PAC,20220110,36.95,37.8,36.95,37.8,500 PAN,20220110,39.6,39.6,37.7,37.7,7390200 PC1,20220110,39.4,39.4,38,38,3441700 PDN,20220110,99.9,99.9,99.9,99.9,0 PDR,20220110,93,93.9,92.8,93.5,3419000 PET,20220110,39.05,40.1,37.1,37.1,1490700 PGC,20220110,23.9,23.9,22.65,22.7,96300 PGD,20220110,32.5,32.95,32.5,32.6,4100 PGI,20220110,29.3,29.3,29.1,29.3,7300 PGV,20220110,40.6,43,40.3,40.3,52364 PHC,20220110,18,19.65,17.8,19.65,6439000 PHR,20220110,78,81,76.7,77.7,749500 PIT,20220110,9.3,9.95,9.1,9.95,146500 PJT,20220110,12.5,12.5,12.2,12.45,6400 PLP,20220110,15.925,15.925,15.225,15.225,1285029 PLX,20220110,56.7,56.9,55,55,1504200 PMG,20220110,16.8,16.8,16.7,16.7,800 PNC,20220110,12.85,12.85,12.85,12.85,4100 PNJ,20220110,93.8,93.8,93,93.2,533400 POM,20220110,14.5,14.55,14.25,14.25,326500 POW,20220110,20.5,20.8,18.75,18.75,31601600 PPC,20220110,24.55,24.8,24.3,24.6,427400 PSH,20220110,23.25,23.65,22.55,22.55,1611100 PTB,20220110,101.1,104,100,101.8,144100 PTC,20220110,40,42.8,40,42.8,170200 PTL,20220110,16.95,17,15.9,15.9,1823300 PVD,20220110,31.2,31.8,29.4,29.4,13807400 PVT,20220110,24.9,25.3,24,24,3735200 PXI,20220110,8.98,9.6,8.98,9.43,1447100 PXS,20220110,12,13.05,12,12.4,1580900 QBS,20220110,8.96,9.44,8.88,8.99,4382600 QCG,20220110,21.75,21.75,21,21.75,3067500 RAL,20220110,133.3,134,131.4,133.5,30100 RDP,20220110,12.6,13.1,12.6,12.75,151800 REE,20220110,69.2,70,68,68.1,862300 RIC,20220110,18.95,19.2,18.3,18.3,22500 ROS,20220110,16.4,17.1,14.9,14.9,56464600 S4A,20220110,29,29.1,29,29,2800 SAB,20220110,154.1,154.1,151.1,152,195900 SAM,20220110,27.734,28.884,26.776,26.776,6265287 SAV,20220110,28.1,28.2,27.85,27.85,26000 SBA,20220110,19.3,19.5,19.3,19.3,12400 SBT,20220110,26.3,28,26.3,26.85,11894100 SBV,20220110,17.35,17.85,17.1,17.8,95000 SC5,20220110,23.5,23.5,23.5,23.5,0 SCD,20220110,21,21,21,21,8700 SCR,20220110,25,26.1,24.7,25.4,16898400 SCS,20220110,153.2,157,153,157,18900 SFC,20220110,25.7,25.7,24.7,25.65,1100 SFG,20220110,17.95,19.5,17.95,19.2,107100 SFI,20220110,67.7,69.1,67.6,69.1,11200 SGN,20220110,68.2,69,68.2,68.3,8200 SGR,20220110,39.45,39.45,39.45,39.45,269200 SGT,20220110,36,37.75,34.9,36.7,926500 SHA,20220110,9,9.56,9,9.56,963400 SHB,20220110,22.2,22.45,21.3,21.3,8808000 SHI,20220110,17.2,18.1,17.05,18.1,1852100 SHP,20220110,24.885,25.07,24.607,24.977,18485 SII,20220110,16.85,16.9,16.85,16.85,2100 SJD,20220110,21.1,21.65,21.05,21.05,499100 SJF,20220110,12.65,13.5,12.65,13.5,5564800 SJS,20220110,80.2,81.5,79.6,80.5,81600 SKG,20220110,17.1,17.9,16.5,17.3,299900 SMA,20220110,10.5,10.9,10,10.5,27700 SMB,20220110,41.509,41.997,40.532,41.704,5426 SMC,20220110,41.3,42.4,41.3,41.65,383300 SPM,20220110,19.5,20.1,19.45,20.05,18100 SRC,20220110,21.4,21.4,20.7,20.9,25200 SRF,20220110,18.45,19.1,18,18.6,10200 SSB,20220110,39.358,39.358,37.311,37.916,2392269 SSC,20220110,40.4,40.4,39.05,39.05,200 SSI,20220110,51.6,52,49.55,49.55,17471200 ST8,20220110,13.7,14,13.6,13.6,16800 STB,20220110,31.95,32.95,31.15,31.6,28376500 STG,20220110,30.25,30.5,29.3,29.3,12300 STK,20220110,57,57,53.2,53.2,11900 SVC,20220110,97.7,97.7,97.7,97.7,500 SVD,20220110,10.75,10.8,10.5,10.5,126300 SVI,20220110,66.1,66.1,66.1,66.1,1600 SVT,20220110,18,18.8,17.8,17.9,137600 SZC,20220110,71,72.8,69.8,71,811800 SZL,20220110,66.8,66.8,65,66.6,99300 TAC,20220110,66,66.3,64.9,65.5,11400 TBC,20220110,30.3,30.5,30.2,30.5,2700 TCB,20220110,49.5,49.6,48.65,48.65,8771400 TCD,20220110,29.7,29.7,27.5,27.5,998400 TCH,20220110,26.39,28.196,25.65,25.927,26728511 TCL,20220110,41.3,41.6,40.5,40.7,187000 TCM,20220110,65,65,62.8,65,1015700 TCO,20220110,22.2,22.2,21,21.6,151800 TCR,20220110,8.3,8.76,8.3,8.76,142300 TCT,20220110,36.9,36.9,35.05,36.75,3900 TDC,20220110,28.7,30.4,28.2,29.6,5045900 TDG,20220110,14.3,14.3,13.25,13.25,1490100 TDH,20220110,13.9,13.9,12.75,12.8,872700 TDM,20220110,34.3,34.5,33.95,34.15,282900 TDP,20220110,24.2,24.65,23.4,23.4,10500 TDW,20220110,34.4,34.4,34.4,34.4,0 TEG,20220110,15.8,15.8,15.55,15.8,1123900 TGG,20220110,17.45,18,16.7,16.7,831400 THG,20220110,80.7,81,78.5,79.8,77800 THI,20220110,33.8,33.8,30.9,32,211900 TIP,20220110,50.1,53.7,50.1,53,571100 TIX,20220110,34.2,34.6,34,34.25,11400 TLD,20220110,13.8,14.45,13.4,13.7,1239800 TLG,20220110,41.95,42.1,40.1,40.2,69700 TLH,20220110,20,20.1,19.6,19.65,2279900 TMP,20220110,50.5,50.6,50.5,50.6,4200 TMS,20220110,75,75,73.5,73.5,34400 TMT,20220110,17.9,19.25,17.9,19.15,90000 TN1,20220110,41.5,41.8,41.3,41.5,10500 TNA,20220110,19.45,19.6,19,19.3,1295600 TNC,20220110,36.5,36.5,36.5,36.5,0 TNH,20220110,47.2,48,46.24,46.96,781750 TNI,20220110,9.62,10.25,9.5,9.92,5165600 TNT,20220110,19,19.3,18.6,18.7,610500 TPB,20220110,41,41.95,40.45,40.45,4219100 TPC,20220110,10.65,10.95,10.55,10.6,10500 TRA,20220110,89.093,89.093,89.093,89.093,9203 TRC,20220110,44,44.45,42,43,21500 TSC,20220110,17.9,18.65,17.5,18.65,5357800 TTA,20220110,16.7,16.95,16.4,16.4,1055300 TTB,20220110,12.65,13.25,12.15,13.2,4953700 TTE,20220110,20.2,20.2,20.2,20.2,100 TTF,20220110,15.5,16.7,15.4,15.7,11372900 TV2,20220110,73.7,73.7,70.3,70.3,264100 TVB,20220110,25.95,26,24.8,24.8,1932000 TVS,20220110,55,59,54,54.1,366800 TVT,20220110,29.35,29.35,28.1,28.3,14500 TYA,20220110,18.8,18.8,18.55,18.7,4800 UDC,20220110,15.1,15.1,15.1,15.1,250000 UIC,20220110,59.2,59.9,57.5,59.9,18500 VAF,20220110,13,13.85,13,13.85,18500 VCA,20220110,16.25,16.25,16,16.2,46600 VCB,20220110,79.7,79.9,78.5,79.5,1097000 VCF,20220110,241.5,241.5,241.5,241.5,1000 VCG,20220110,56,57.6,52,52,17803000 VCI,20220110,72,72.3,68,68,3317800 VDP,20220110,37.3,37.3,37.3,37.3,200 VDS,20220110,37,37,34.6,34.6,937500 VFG,20220110,64,64,63.9,64,1300 VGC,20220110,59.5,59.5,55.8,55.8,1429200 VHC,20220110,67.2,67.3,63.5,63.5,1562900 VHM,20220110,85.5,87.4,84.6,85.4,9915000 VIB,20220110,45.9,46.3,44.5,45.5,3785400 VIC,20220110,102.5,105.5,102.2,102.3,2908500 VID,20220110,11.9,12.5,11.9,12.1,296100 VIP,20220110,11.25,11.9,11.1,11.9,2190500 VIS,20220110,17,17,15.85,16.5,25600 VIX,20220110,34.95,35.6,33,33,7506900 VJC,20220110,123.9,123.9,122.5,123.8,682900 VMD,20220110,34,34,33.5,33.5,29800 VND,20220110,79.5,80.6,77.2,77.2,11309600 VNE,20220110,17.1,17.95,16.6,17.4,1521800 VNG,20220110,14.5,14.5,14.05,14.25,145700 VNL,20220110,26.55,26.55,26.3,26.35,50900 VNM,20220110,84.8,85,83.5,83.7,2146400 VNS,20220110,11.9,11.9,11.45,11.45,9100 VOS,20220110,19.2,19.25,18.4,18.4,1887400 VPB,20220110,34.5,35.1,34.15,34.4,11049800 VPD,20220110,17.5,17.65,17.4,17.55,17700 VPG,20220110,55.1,55.1,52,53,685800 VPH,20220110,18.1,18.1,17.3,18.1,3704100 VPI,20220110,60.3,61,58.4,59,1217100 VPS,20220110,15.5,15.9,15.3,15.3,6500 VRC,20220110,30.7,32.35,30.5,32.35,239100 VRE,20220110,34.65,36.5,34.65,35,11058000 VSC,20220110,42.9,43.6,42.3,42.7,298200 VSH,20220110,28.8,28.8,28.6,28.6,24200 VSI,20220110,23.6,23.6,23.6,23.6,500 VTB,20220110,12.6,12.6,12.1,12.3,4500 VTO,20220110,13.5,13.5,13,13,904700 YBM,20220110,10.9,11.4,10.7,11,105800 YEG,20220110,23.05,23.3,22,22,1036600 AAA,20220107,22.95,23.15,22.55,22.8,7009900 AAM,20220107,12.5,12.7,12.5,12.65,40300 AAT,20220107,17.8,17.8,17.3,17.35,352600 ABS,20220107,28,29.8,27.7,29.45,1941700 ABT,20220107,35.471,35.471,35.471,35.471,103 ACB,20220107,33.9,33.95,33.3,33.3,3323800 ACC,20220107,20.9,20.9,20.9,20.9,199700 ACL,20220107,19,19,18.2,18.25,166100 ADG,20220107,50.4,51.1,49.8,50.6,168400 ADS,20220107,35.7,35.7,35.1,35.6,400800 AGG,20220107,41.478,41.94,40.475,41.94,979678 AGM,20220107,34.1,35.7,34.1,35.7,44800 AGR,20220107,24.8,25.5,24.7,25.1,1660100 AMD,20220107,10.25,10.25,10.1,10.25,12786500 ANV,20220107,35.5,35.8,35,35.3,338400 APC,20220107,29.8,29.8,29,29.45,61000 APG,20220107,20.5,20.85,20.2,20.3,2288200 APH,20220107,29.85,30.251,29.49,29.61,8895633 ASG,20220107,28.6,28.8,28.6,28.7,30900 ASM,20220107,19.081,19.543,19.042,19.235,4971330 ASP,20220107,13.35,14.25,13.35,14.05,541300 AST,20220107,53.2,53.4,52.4,53,7300 BAF,20220107,50.5,53.7,49.8,53.7,1781200 BBC,20220107,68.9,68.9,65,68,900 BCE,20220107,19.3,19.3,18.7,19,830200 BCG,20220107,24.4,25.9,24.15,25.9,6686700 BCM,20220107,71.6,75.5,71.6,75.5,1093200 BFC,20220107,32.5,32.8,32.1,32.1,349000 BHN,20220107,59.434,59.434,58.184,59.145,1560 BIC,20220107,29.3,29.3,29,29.2,68300 BID,20220107,38.65,39.45,37.65,39.2,4367700 BKG,20220107,12.5,13.15,12.35,13.1,1727300 BMC,20220107,24.365,24.751,24.316,24.413,72502 BMI,20220107,43,43,41.95,42,646100 BMP,20220107,57.606,57.606,57.116,57.214,62366 BRC,20220107,17,17,16.6,16.65,1400 BSI,20220107,40.8,42.5,40.8,41.75,528100 BTP,20220107,18.7,18.7,18,18,2400 BTT,20220107,44.05,49,44.05,49,300 BVH,20220107,56.5,56.9,55.1,55.6,1011700 BWE,20220107,42.05,44.1,42.05,44.1,425200 C32,20220107,33.039,34.88,32.603,34.832,912983 C47,20220107,25.5,25.9,25,25.2,422700 CAV,20220107,59.9,59.9,59.9,59.9,0 CCI,20220107,23.569,24.653,23.569,23.757,1803 CCL,20220107,19,19.5,18.8,19.3,1682900 CDC,20220107,17.4,17.4,17.2,17.2,36500 CEE,20220107,18.2,18.2,17.9,17.95,13000 CHP,20220107,22.65,22.7,22.5,22.6,20900 CIG,20220107,14.4,14.4,14,14.1,227200 CII,20220107,53.7,57.9,53,57.9,10439800 CKG,20220107,38.3,38.3,36.9,37.8,1504400 CLC,20220107,37.7,38.4,37.5,38.2,19700 CLL,20220107,33.35,33.35,33,33.05,18100 CLW,20220107,30,30,30,30,8200 CMG,20220107,54.45,54.45,53.9,54.083,44291 CMV,20220107,14.3,14.3,14.3,14.3,1000 CMX,20220107,21,21,20.2,20.4,1670600 CNG,20220107,31.4,31.9,31.2,31.55,162400 COM,20220107,42,44.6,42,44.4,10400 CRC,20220107,11.55,11.55,11.35,11.45,382400 CRE,20220107,42,44,41.8,43.4,1962800 CSM,20220107,19,19.2,18.8,19,48900 CSV,20220107,42.2,43,41.55,41.55,385600 CTD,20220107,114.3,116,111.3,113.6,514300 CTF,20220107,21.2,21.25,20.5,20.5,430300 CTG,20220107,34,34.45,33.1,33.2,12412400 CTI,20220107,27.4,27.6,27,27.1,1796200 CTR,20220107,89.9,89.9,87.3,88.5,368231 CTS,20220107,49.2,49.75,47.7,48,1991500 CVT,20220107,43.05,44.65,43,43.8,8300 D2D,20220107,66,66,64.3,64.5,304800 DAG,20220107,16.6,16.6,16.15,16.35,1216800 DAH,20220107,11.95,12.8,11.75,12.8,2509000 DAT,20220107,21.233,21.233,20.817,20.817,961 DBC,20220107,75.4,75.4,74.1,74.8,1632400 DBD,20220107,51,51,49.95,50.2,83200 DBT,20220107,15.9,15.9,15.6,15.75,128200 DC4,20220107,28.6,28.6,28.6,28.6,202300 DCL,20220107,40.7,41,39.9,40.35,158000 DCM,20220107,36.7,36.9,35.05,35.1,10920200 DGC,20220107,155.8,156.2,153.1,153.2,1010200 DGW,20220107,123,125,121,125,359500 DHA,20220107,55,55,54.715,55,93011 DHC,20220107,87.1,87.1,85.5,85.6,112600 DHG,20220107,123,123,114.4,114.6,170400 DHM,20220107,11.7,11.7,11.35,11.5,218100 DIG,20220107,111.1,117.1,108,117.1,4244200 DLG,20220107,10.2,10.6,10,10.4,12415600 DMC,20220107,54.5,54.5,53.5,54,44000 DPG,20220107,80.1,85,79,85,1027800 DPM,20220107,47.506,47.799,45.36,45.701,10606257 DPR,20220107,73.1,75.5,73,73.6,253100 DQC,20220107,37.8,39.8,37.8,38.9,348100 DRC,20220107,32.9,33.4,32.45,33.2,1209400 DRH,20220107,33.5,35,32,34.9,2911900 DRL,20220107,64.9,65,63.5,65,1900 DSN,20220107,48,48,46,47.8,6100 DTA,20220107,23.45,24.5,23.4,23.45,127100 DTL,20220107,51.1,51.1,50,50,2200 DTT,20220107,17.7,17.7,17.7,17.7,0 DVP,20220107,58.509,58.9,57.534,58.217,21637 DXG,20220107,38.2,40,37.9,39.2,10015600 DXS,20220107,37,37,36.3,36.3,337600 DXV,20220107,10,10.15,9.55,10.15,347300 E1VFVN30,20220107,25.9,26.05,25.4,25.85,1417700 EIB,20220107,33.7,34.5,33.4,33.4,844500 ELC,20220107,26,26,25.35,25.8,622200 EMC,20220107,20.8,20.8,19.9,19.9,3000 EVE,20220107,18,18,17.7,17.85,94400 EVG,20220107,18.576,18.576,17.979,18.128,973685 FCM,20220107,13.15,13.5,12.85,13.15,735200 FCN,20220107,32.3,32.65,31.6,32.2,3491700 FDC,20220107,16.2,16.3,15.7,16.3,600 FIR,20220107,40.7,40.7,40.1,40.3,345100 FIT,20220107,16.9,17.4,16.7,16.75,10941700 FLC,20220107,21.1,22.55,20.95,22.55,31696300 FMC,20220107,52.8,53.5,52,53,99700 FPT,20220107,93.1,93.7,93.1,93.4,1016800 FRT,20220107,84.1,88.8,82.7,88.8,2288900 FTM,20220107,8.37,8.93,8,8.93,2561200 FTS,20220107,58.1,59,57.6,57.9,500400 GAB,20220107,181.711,181.711,181.618,181.711,1296 GAS,20220107,104.5,109.3,103.3,107.5,1777900 GDT,20220107,56.218,56.4,55.399,56.4,16929 GEG,20220107,25.4,26.5,25.2,25.6,1515600 GEX,20220107,47.4,49.7,46.7,49,29087800 GIL,20220107,69.4,69.7,68,69,209900 GMC,20220107,26.6,26.95,26.6,26.95,500 GMD,20220107,46.8,48.75,46.8,48.15,2117300 GSP,20220107,15.5,15.65,15.35,15.5,339400 GTA,20220107,18.6,19.45,18.2,19.45,54800 GTN,20220107,20.15,20.2,19.95,20,747400 GVR,20220107,38.5,39.4,38.2,38.5,2825500 HAG,20220107,14,14.6,14,14.3,31557000 HAH,20220107,66.1,69.9,64.4,69,1983300 HAI,20220107,9.76,9.85,9.55,9.85,12440900 HAP,20220107,16.187,16.187,15.417,15.417,1179866 HAR,20220107,15.95,16.45,15.5,15.8,3736400 HAS,20220107,12.1,12.2,11.8,12.15,7600 HAX,20220107,30.5,30.5,29.4,29.6,446600 HBC,20220107,33.5,34.5,33.2,34.5,8015800 HCD,20220107,12.057,12.057,11.715,11.886,1027220 HCM,20220107,45,45.9,44.8,44.85,3084300 HDB,20220107,30.5,30.85,30.25,30.3,4097600 HDC,20220107,104,104,100,102.9,736500 HDG,20220107,68,68,66.5,67,1123800 HHP,20220107,13.15,13.35,13.1,13.2,309300 HHS,20220107,12.6,12.9,12.4,12.4,6988400 HID,20220107,13.7,14.3,13.4,14.3,3593600 HII,20220107,21.3,21.6,20.65,21.4,1792500 HMC,20220107,25.4,25.45,25.2,25.3,74700 HNG,20220107,13.2,13.75,13.05,13.1,21192500 HOT,20220107,33.55,33.55,33.55,33.55,0 HPG,20220107,46.1,46.2,45.65,45.8,16335300 HPX,20220107,33.95,34.4,33.95,33.95,670600 HQC,20220107,9.9,10.25,9.78,10.2,29377200 HRC,20220107,51,51,51,51,800 HSG,20220107,35.6,36.25,35.2,35.35,8428400 HSL,20220107,12,12,11.6,12,1497700 HT1,20220107,23.45,23.8,23.1,23.5,1960700 HTI,20220107,18.9,19.35,18.9,19.25,8500 HTL,20220107,22.65,23.8,22.65,23.6,900 HTN,20220107,50.5,53,49.6,51.9,668800 HTV,20220107,14.7,14.8,14.6,14.75,13900 HU1,20220107,13.25,13.35,13.15,13.35,4700 HU3,20220107,9.8,9.8,9.7,9.7,92800 HUB,20220107,32.5,33.5,32.2,33.2,46400 HVH,20220107,12.8,13.45,12.75,13.3,843100 HVN,20220107,22.85,22.85,22.6,22.65,2127400 HVX,20220107,8.16,8.29,8,8.28,234500 IBC,20220107,20.25,20.25,20,20.25,67200 ICT,20220107,21.1,21.1,20.7,20.7,63500 IDI,20220107,15.7,16.25,15.7,15.75,3760300 IJC,20220107,33.25,33.55,32.8,32.8,5055000 ILB,20220107,32.55,32.8,32.5,32.6,48900 IMP,20220107,76,76.2,76,76.1,7200 ITA,20220107,19,19,18.35,18.35,15616100 ITC,20220107,24.7,25.75,24.7,25,1915300 ITD,20220107,15.553,15.553,15.285,15.33,277103 JVC,20220107,12.6,12.6,12.2,12.4,11981600 KBC,20220107,62.5,62.9,61.6,62,8184500 KDC,20220107,53.6,53.8,53,53.8,1609000 KDH,20220107,57,57,55.7,56.6,2063600 KHG,20220107,23,23.6,22.5,22.6,2597500 KHP,20220107,24.95,26.2,23.25,23.25,2774700 KMR,20220107,10.2,10.95,10.15,10.95,2148200 KOS,20220107,31.65,32.2,31.65,32,237400 KPF,20220107,17.95,18,17.65,17.65,203200 KSB,20220107,46.9,47.8,46.2,46.3,2210200 L10,20220107,28,28,28,28,0 LAF,20220107,26,26,26,26,200 LBM,20220107,81,81,81,81,1500 LCG,20220107,23.9,25.45,23.65,25.45,17101500 LCM,20220107,10.3,10.3,9.58,9.58,1879900 LDG,20220107,25.3,27.3,24.75,27.3,15379800 LEC,20220107,13.75,13.75,13.7,13.7,300 LGC,20220107,47.8,47.8,47.8,47.8,300 LGL,20220107,14.6,15.5,14,15.15,1715600 LHG,20220107,52.9,54,52.7,53.9,581500 LIX,20220107,51.6,53.5,51.6,53.5,20100 LM8,20220107,15.7,16.2,15.7,15.9,14100 LPB,20220107,21.7,22.3,21.55,22.2,7848300 LSS,20220107,15.6,15.95,15.6,15.7,692500 MBB,20220107,28.35,28.85,28.3,28.6,9526200 MCG,20220107,11.7,12,11.25,11.4,1887100 MCP,20220107,28.5,28.5,28.5,28.5,0 MDG,20220107,13.5,14.25,13.5,14,2600 MHC,20220107,15.4,16.35,15.1,16.35,3724500 MIG,20220107,23.8,23.8,23.4,23.5,397200 MSB,20220107,27.4,27.7,27.1,27.1,5665400 MSH,20220107,76,77.5,76,77.1,10700 MSN,20220107,155.9,159.5,154,154,1307500 MWG,20220107,137.5,137.5,135.5,135.5,921200 NAF,20220107,23.5,24.15,23.5,23.7,350100 NAV,20220107,24.5,24.5,24.4,24.4,1500 NBB,20220107,50.9,52.3,49.65,52.3,3360700 NCT,20220107,83.4,83.5,80.5,83.5,7100 NHA,20220107,67.374,67.517,63.297,67.517,471459 NHH,20220107,38.1,38.4,37.6,37.6,371500 NHT,20220107,31.9,32.233,31.65,32.066,4082 NKG,20220107,36.6,37.55,36.6,36.7,2874800 NLG,20220107,65.2,66,64,65.1,6372200 NNC,20220107,29.1,30.4,29.1,30.05,87300 NSC,20220107,80.6,80.6,79.7,79.7,30700 NT2,20220107,26.15,26.8,26.05,26.4,2200900 NTL,20220107,40.6,40.7,39.6,39.65,1767100 NVL,20220107,88.2,88.6,86.4,86.4,3022700 NVT,20220107,16.2,16.2,15.15,16.2,58800 OCB,20220107,27,27.4,26.8,26.9,2941100 OGC,20220107,12.1,12.5,11.85,12.15,2217000 OPC,20220107,56.9,56.9,55.1,56,2400 ORS,20220107,25.4,25.95,25.35,25.4,1598300 PAC,20220107,37.65,37.7,37.65,37.7,700 PAN,20220107,40.4,40.7,39.5,39.6,4697400 PC1,20220107,40.05,40.4,39.2,39.4,2641600 PDN,20220107,99.9,99.9,99.9,99.9,0 PDR,20220107,93.7,94.9,92.3,93,3724100 PET,20220107,40.3,41.3,39.3,39.6,1120100 PGC,20220107,23.5,24,23,23.6,71300 PGD,20220107,32.65,33.9,32.6,32.65,12800 PGI,20220107,29.6,29.6,29.1,29.2,7500 PGV,20220107,40.5,41.5,40.3,40.9,56505 PHC,20220107,18,18.5,17.7,18.4,966900 PHR,20220107,77.8,78.4,76,78,463800 PIT,20220107,9.3,9.36,9.1,9.3,66200 PJT,20220107,12.35,12.5,12.2,12.5,30300 PLP,20220107,15.837,15.837,15.487,15.575,1027657 PLX,20220107,55.9,56.7,55.7,56.3,1521100 PMG,20220107,16.75,16.8,16.6,16.8,1200 PNC,20220107,11.25,12.85,11.25,12.85,300 PNJ,20220107,94.6,94.6,93.6,93.9,298900 POM,20220107,14.3,14.5,14.3,14.45,325300 POW,20220107,19.25,20.35,19.25,20.15,32879500 PPC,20220107,24.35,24.6,24.2,24.35,288100 PSH,20220107,24.55,24.7,23.8,23.95,995100 PTB,20220107,103,103,101,101.8,133200 PTC,20220107,41,41.8,39.6,40,827600 PTL,20220107,17.2,17.2,16.65,16.8,1420700 PVD,20220107,32,32.45,31.4,31.55,9806500 PVT,20220107,25.2,25.4,25,25,3965000 PXI,20220107,9,9.12,8.8,8.98,925400 PXS,20220107,12.5,12.5,12.15,12.2,1103000 QBS,20220107,8.7,9,8.7,8.86,3000000 QCG,20220107,20.35,20.35,19.1,20.35,5782800 RAL,20220107,133.8,135,133,133.5,18300 RDP,20220107,12.75,12.8,12.55,12.7,197000 REE,20220107,70.4,70.4,69.2,69.3,523600 RIC,20220107,18.7,19.1,18.35,18.95,14700 ROS,20220107,15.15,16,15,16,29839800 S4A,20220107,29,29.4,29,29.4,9500 SAB,20220107,154.7,154.7,152.1,153.2,114100 SAM,20220107,28.07,28.261,26.824,27.782,4615747 SAV,20220107,28,28.25,28,28.2,35100 SBA,20220107,19.3,19.35,19.3,19.3,10300 SBT,20220107,25.9,26.5,25.65,26.25,5416200 SBV,20220107,17.35,17.75,17.15,17.3,114900 SC5,20220107,23,23.5,23,23.5,3400 SCD,20220107,21,21,20.7,21,19500 SCR,20220107,24,25,24,24.4,13179300 SCS,20220107,154.8,154.9,153,153.8,14800 SFC,20220107,24.45,25.8,24.45,25.8,400 SFG,20220107,19.8,19.8,18.5,19.2,62000 SFI,20220107,69.4,69.8,68,69.5,9800 SGN,20220107,68.8,69.2,68.1,69.2,1100 SGR,20220107,34.2,36.9,34.2,36.9,537500 SGT,20220107,36,36.1,35.1,35.3,282400 SHA,20220107,9.1,9.1,8.8,8.94,261900 SHB,20220107,22.45,22.5,21.95,22.1,10968100 SHI,20220107,16.75,17.1,16.75,16.95,835400 SHP,20220107,25.162,25.162,24.422,24.885,21511 SII,20220107,16.45,16.45,16.45,16.45,300 SJD,20220107,21,21.65,21,21.6,721500 SJF,20220107,12.8,12.8,12.4,12.65,3182400 SJS,20220107,80.8,81.8,80.2,81,108100 SKG,20220107,17.5,17.5,16.9,17.1,725200 SMA,20220107,10.4,10.9,10.1,10.5,27000 SMB,20220107,41.509,41.997,41.509,41.997,1229 SMC,20220107,41,41.75,41,41.65,280600 SPM,20220107,20.05,20.05,19.5,19.9,9200 SRC,20220107,21.5,21.5,21.3,21.4,26100 SRF,20220107,17.5,18.5,17.5,18.45,21200 SSB,20220107,40.753,40.753,38.893,39.497,2386895 SSC,20220107,38.95,39,38.95,39,200 SSI,20220107,51.7,52.5,51.2,51.6,13974400 ST8,20220107,13.4,14.5,13.4,13.85,3800 STB,20220107,32.7,32.95,31.95,31.95,28165900 STG,20220107,30.6,30.6,30.2,30.5,12800 STK,20220107,58,58.5,56.2,57,16800 SVC,20220107,105,105,105,105,0 SVD,20220107,10.45,10.8,10.45,10.7,146600 SVI,20220107,71,71,71,71,0 SVT,20220107,18,18,17.45,17.95,205200 SZC,20220107,72,72,70.3,71.5,974300 SZL,20220107,65.8,66,65.8,66,4900 TAC,20220107,66.4,68.4,66,66.5,8300 TBC,20220107,30.2,30.6,30.2,30.3,5300 TCB,20220107,49.9,50.1,49.4,49.45,7832200 TCD,20220107,26.2,27.9,25.65,27.9,1528300 TCH,20220107,27.131,27.224,26.39,26.39,12031151 TCL,20220107,40.2,42.05,40.1,41.3,260500 TCM,20220107,65.3,65.6,64,65,673200 TCO,20220107,22.1,22.1,21.8,21.95,69400 TCR,20220107,7.9,8.19,7.8,8.19,199000 TCT,20220107,36.9,36.9,36.9,36.9,100 TDC,20220107,29.6,29.6,28.55,28.7,1389300 TDG,20220107,12.7,14.2,12.7,14.2,1516100 TDH,20220107,13,13.5,13,13,721700 TDM,20220107,34,34.5,33.8,34.2,295900 TDP,20220107,24.25,25.1,24.2,24.75,15300 TDW,20220107,34.4,34.4,34.4,34.4,600 TEG,20220107,14.6,14.9,14.5,14.8,501100 TGG,20220107,17.6,18.3,17.6,17.75,502400 THG,20220107,82,82,80.3,81,41300 THI,20220107,29.75,32.3,29.75,31.9,518100 TIP,20220107,50.9,51.3,49.7,50.2,201300 TIX,20220107,34.5,34.5,34.05,34.05,1700 TLD,20220107,13.7,14,13.5,13.8,832200 TLG,20220107,43.4,43.4,41.8,41.95,65600 TLH,20220107,19.8,20.15,19.8,19.95,1343900 TMP,20220107,52.3,52.3,52.3,52.3,0 TMS,20220107,77,77,75,75.8,15700 TMT,20220107,18,18.2,17.9,18,44900 TN1,20220107,40.3,41.5,40.1,41.5,7600 TNA,20220107,16.9,18.35,16.75,18.35,1379300 TNC,20220107,36.5,36.5,36.5,36.5,0 TNH,20220107,47.2,48.8,47.2,47.76,434250 TNI,20220107,9.4,9.7,9.35,9.62,3349000 TNT,20220107,18.85,19.2,18.75,18.9,381300 TPB,20220107,41.85,42.4,41,41,4150700 TPC,20220107,10.55,10.65,10.5,10.55,1900 TRA,20220107,88.995,89.973,88.995,89.093,7669 TRC,20220107,44,44,43.5,43.5,13100 TSC,20220107,17.45,17.45,16.6,17.45,5475700 TTA,20220107,16.2,16.8,16.05,16.5,919500 TTB,20220107,11.7,12.4,11.65,12.4,3677800 TTE,20220107,17.6,20.15,17.6,20.15,4900 TTF,20220107,15.6,15.85,15.35,15.7,6354900 TV2,20220107,72.2,73.5,72,73.3,263800 TVB,20220107,26.25,26.6,25.8,25.95,1208200 TVS,20220107,60,60,56.5,57.9,246300 TVT,20220107,29.05,29.45,28.15,29.35,8600 TYA,20220107,18.8,18.8,18.5,18.8,46600 UDC,20220107,14,14.15,14,14.15,434100 UIC,20220107,59.4,59.4,59.1,59.2,5100 VAF,20220107,13,13,13,13,1000 VCA,20220107,16.2,16.25,16.1,16.25,6900 VCB,20220107,79.6,79.9,78.2,79.8,966200 VCF,20220107,241.5,241.5,241.5,241.5,0 VCG,20220107,55.8,57.5,55.3,55.9,8993500 VCI,20220107,72.1,73.1,71.5,72.1,2293700 VDP,20220107,38.5,38.5,38.5,38.5,100 VDS,20220107,36.95,37.5,36.3,36.7,622800 VFG,20220107,66,66,66,66,4800 VGC,20220107,56.9,59.5,56,59,1757700 VHC,20220107,67,68.3,67,67.1,603500 VHM,20220107,85.5,86.4,84.3,85.4,8240800 VIB,20220107,46.45,47,46.15,46.2,2216300 VIC,20220107,106.4,106.4,102.2,102.2,3108800 VID,20220107,11.9,11.9,11.8,11.85,74700 VIP,20220107,11.35,11.35,11.1,11.15,842700 VIS,20220107,17.25,17.25,16.6,17,21300 VIX,20220107,32.6,35,32.6,34.6,9756900 VJC,20220107,123.8,124.1,121.8,123.8,642900 VMD,20220107,34.6,34.85,34.1,34.45,20000 VND,20220107,80.5,81.7,79.7,80,6086000 VNE,20220107,17,17.95,17,17.1,1382500 VNG,20220107,14.45,14.5,14.25,14.5,109100 VNL,20220107,26.9,26.9,26.55,26.55,30000 VNM,20220107,83.898,84.193,83.603,83.8,2596567 VNS,20220107,10.8,11.5,10.8,11.5,26600 VOS,20220107,18.5,19.2,18.5,19,1538600 VPB,20220107,35.1,35.15,34.6,34.6,11996200 VPD,20220107,17.55,17.65,17.4,17.5,29500 VPG,20220107,55.6,56.5,54.4,55,525500 VPH,20220107,16.95,16.95,16.95,16.95,840900 VPI,20220107,59.3,60.4,58,60.2,1369300 VPS,20220107,15.4,15.5,15.4,15.5,3600 VRC,20220107,30.3,30.65,29,30.65,156600 VRE,20220107,35.95,37,34.75,34.75,16447000 VSC,20220107,42.55,43.5,41.95,43.3,539200 VSH,20220107,29,29,28.5,28.8,44200 VSI,20220107,23.6,23.6,23.6,23.6,2500 VTB,20220107,12.7,12.7,12.7,12.7,4600 VTO,20220107,13.2,13.4,13.2,13.35,735700 YBM,20220107,12.15,12.15,10.65,11.35,189400 YEG,20220107,24,24,23.3,23.65,545900 AAA,20220106,20.9,22.4,20.8,22.4,12375600 AAM,20220106,12.4,12.6,12.4,12.55,26100 AAT,20220106,17.65,18,17,17.85,2362100 ABS,20220106,28.35,29,28,28.3,1213500 ABT,20220106,36.054,36.054,36.054,36.054,103 ACB,20220106,33.5,34,33.1,33.75,5673700 ACC,20220106,19.55,19.55,19.55,19.55,203300 ACL,20220106,18.5,19.6,18.5,18.65,194800 ADG,20220106,50.2,51.3,50.2,50.5,154000 ADS,20220106,36.1,36.4,35.55,35.75,473500 AGG,20220106,41.246,41.786,41.015,41.478,810151 AGM,20220106,34,35.8,34,34.8,96700 AGR,20220106,24.85,25.5,24.5,24.85,2707400 AMD,20220106,8.96,9.58,8.9,9.58,13465600 ANV,20220106,36,36.3,35.2,35.4,625300 APC,20220106,29.25,30.5,28.85,29.65,122100 APG,20220106,19.9,20.3,19.85,20.1,2629200 APH,20220106,29.73,30.291,29.21,29.81,9493415 ASG,20220106,29,29,28.6,28.6,7500 ASM,20220106,19.427,19.696,18.927,19.081,7692630 ASP,20220106,13.35,13.6,13.1,13.35,427400 AST,20220106,52.6,53.5,52.3,53.5,45000 BAF,20220106,50.2,50.2,48.5,50.2,3017500 BBC,20220106,65.4,69.3,62.8,69,1300 BCE,20220106,19.3,19.3,18.75,19.3,920300 BCG,20220106,24.4,24.55,24,24.25,2825100 BCM,20220106,65.9,70.6,65,70.6,1644400 BFC,20220106,32.75,33.4,32.75,32.8,290400 BHN,20220106,59.145,59.434,58.665,58.665,10502 BIC,20220106,29.5,29.5,29,29.3,16700 BID,20220106,36.5,38.8,36.25,38,5998800 BKG,20220106,12.75,12.8,12.55,12.65,1123000 BMC,20220106,24.703,24.848,24.461,24.51,56057 BMI,20220106,42.8,43,42.1,42.85,592400 BMP,20220106,57.704,57.704,56.92,57.312,78290 BRC,20220106,17,17,16,17,9100 BSI,20220106,42.65,42.65,40.6,41.1,1258400 BTP,20220106,18,18.8,18,18,500 BTT,20220106,47,47,47,47,400 BVH,20220106,56.6,56.7,55.9,56.2,700800 BWE,20220106,43,43,42.05,42.5,315500 C32,20220106,33.911,33.911,33.282,33.33,370519 C47,20220106,25.6,26.2,25.6,26,208000 CAV,20220106,59.7,59.9,55.7,59.9,7200 CCI,20220106,23.333,24.606,23.333,24.606,1273 CCL,20220106,18.25,18.8,17.95,18.7,1479500 CDC,20220106,18,18,17.3,17.6,42000 CEE,20220106,18.5,18.5,17.95,18.15,10300 CHP,20220106,22.9,22.9,22.6,22.65,12100 CIG,20220106,13.5,14.4,13.3,14.3,362300 CII,20220106,54,56.7,52.5,54.2,14234200 CKG,20220106,37,38.5,36.9,37.8,1591000 CLC,20220106,37.1,37.6,36.7,37.5,30900 CLL,20220106,33.35,33.35,32.9,33.35,38200 CLW,20220106,29.85,29.85,29.85,29.85,0 CMG,20220106,56.65,56.65,53.166,55,99382 CMV,20220106,14.8,14.8,14.3,14.6,1600 CMX,20220106,21.5,21.75,20.55,21,3023600 CNG,20220106,31.95,31.95,31.4,31.4,145100 COM,20220106,42,42,42,42,0 CRC,20220106,11.4,11.6,11.2,11.35,362800 CRE,20220106,42.6,42.6,41.7,42,1610600 CSM,20220106,19.15,19.2,18.8,19,41300 CSV,20220106,42.5,43.6,42,42.2,346500 CTD,20220106,104.5,113.4,104.5,113.4,1193900 CTF,20220106,21.25,21.35,20.7,20.95,460400 CTG,20220106,34.5,34.55,33.85,34,11753800 CTI,20220106,27.8,28.3,26.9,27.3,1366500 CTR,20220106,87.2,89.9,87.2,89.2,917285 CTS,20220106,49.9,51.8,48.6,49.2,1972900 CVT,20220106,45.25,45.3,44,44,7000 D2D,20220106,61.9,65.4,61.9,65.3,619600 DAG,20220106,16.2,16.95,16,16.6,1182900 DAH,20220106,11.85,12.25,11.7,12,1187600 DAT,20220106,19.942,20.817,19.942,20.817,8166 DBC,20220106,75.9,76.2,74.1,74.1,1948900 DBD,20220106,51.2,51.5,50.5,50.8,115600 DBT,20220106,16.15,16.15,15.8,15.85,104800 DC4,20220106,25.95,26.75,25,26.75,287900 DCL,20220106,39.5,41.9,39.3,40.4,360600 DCM,20220106,37.05,37.65,36.65,36.8,4536000 DGC,20220106,156,158.7,155.5,155.7,613100 DGW,20220106,124.5,125.9,123,123.2,431500 DHA,20220106,55.379,55.379,54.051,54.81,59898 DHC,20220106,87,88,86.8,87.6,47600 DHG,20220106,118.3,123,116.5,123,86900 DHM,20220106,11.8,11.9,11.4,11.6,266300 DIG,20220106,109.2,113.9,108,109.5,5140200 DLG,20220106,9.7,10.4,9.5,10.2,13921500 DMC,20220106,53.2,54.8,53.2,53.9,26800 DPG,20220106,79.9,82.5,79.5,80,817400 DPM,20220106,48.286,49.457,47.603,47.603,5680426 DPR,20220106,71,73.7,71,73.1,210000 DQC,20220106,35.35,37.8,35.35,37.8,318800 DRC,20220106,33.2,33.2,32.8,32.9,873700 DRH,20220106,33.5,34.5,32.8,33.5,4106200 DRL,20220106,65.5,65.5,65.5,65.5,0 DSN,20220106,48.45,49.45,47.7,48,11800 DTA,20220106,23.2,23.45,22,23.35,150900 DTL,20220106,53,53,51.5,51.5,3000 DTT,20220106,17.7,17.7,17.7,17.7,100 DVP,20220106,58.314,59.387,58.314,58.509,31687 DXG,20220106,36.15,38.05,35.6,38.05,14184100 DXS,20220106,36.5,37.8,36,37,1053000 DXV,20220106,9.4,9.55,9.3,9.55,234200 E1VFVN30,20220106,25.98,26.09,25.82,25.82,1612600 EIB,20220106,34.5,34.5,33.7,34.2,930400 ELC,20220106,26.3,26.3,25.8,26,323100 EMC,20220106,18,19.9,18,19.45,2200 EVE,20220106,18.15,18.15,17.75,17.8,85100 EVG,20220106,18.053,18.725,17.792,18.501,1287211 FCM,20220106,12.9,13.3,12.65,13.15,638200 FCN,20220106,31.9,32.3,30.7,31.9,6782700 FDC,20220106,16.9,16.9,16,16.1,2000 FIR,20220106,40.25,40.6,40.2,40.35,228900 FIT,20220106,16.35,17.25,16.2,16.65,14360400 FLC,20220106,20.15,21.4,19.95,21.1,40616000 FMC,20220106,54,54.1,52.7,53,89900 FPT,20220106,93.6,94,93.5,93.5,1192400 FRT,20220106,92.6,93.6,87.5,87.5,3625100 FTM,20220106,8.32,8.6,8.1,8.35,1508200 FTS,20220106,60.5,60.5,59,59.2,432800 GAB,20220106,181.711,182.174,181.618,181.804,1836 GAS,20220106,104,104.9,102.9,103.7,828300 GDT,20220106,54.58,56.4,54.58,56.309,13082 GEG,20220106,25.2,25.6,24.5,25.5,1833200 GEX,20220106,43,46.45,42.6,46.45,36471500 GIL,20220106,69.9,71,69,69.7,693600 GMC,20220106,26.6,26.6,26.6,26.6,1600 GMD,20220106,47.5,47.6,46.8,46.8,1897700 GSP,20220106,15.7,15.7,15.4,15.4,480400 GTA,20220106,17.95,18.3,17.75,18.2,23700 GTN,20220106,20.2,20.25,19.95,20.1,1182300 GVR,20220106,38,39.35,37.8,38.6,4131600 HAG,20220106,14.2,14.6,14,14.2,23986300 HAH,20220106,67.2,67.5,66.5,66.5,970100 HAI,20220106,8.61,9.21,8.48,9.21,10682800 HAP,20220106,14.963,15.417,14.782,15.417,1633949 HAR,20220106,14.6,15.5,14.3,15.5,2412600 HAS,20220106,12.1,12.1,12.05,12.1,1800 HAX,20220106,28.8,31,28.5,29.9,904800 HBC,20220106,32.6,34.45,32.3,33.8,7881300 HCD,20220106,11.672,11.757,11.458,11.715,1184624 HCM,20220106,45.6,45.9,45,45,3271300 HDB,20220106,30.1,31.05,29.95,30.5,6758800 HDC,20220106,103.9,106.1,101.9,103,1006900 HDG,20220106,67.9,68.2,67,67.8,1265000 HHP,20220106,13.45,13.45,13.15,13.15,256400 HHS,20220106,11.65,12.45,11.65,12.45,12226900 HID,20220106,13.05,14,13.05,13.4,1510600 HII,20220106,20.9,21.4,20.2,21.2,2113300 HMC,20220106,25.7,25.75,25.25,25.5,108700 HNG,20220106,13.4,13.8,13.1,13.2,18179700 HOT,20220106,33.55,33.55,33.55,33.55,0 HPG,20220106,46.5,46.7,46.1,46.1,17172700 HPX,20220106,34,34.05,33.35,33.95,849200 HQC,20220106,9.27,9.89,9.18,9.78,28721400 HRC,20220106,51.4,51.4,51,51,1200 HSG,20220106,36.8,36.8,35.6,35.8,9557200 HSL,20220106,11.2,11.25,10.7,11.25,575900 HT1,20220106,24,24,23.55,23.55,1903000 HTI,20220106,19.4,19.4,18.9,19,13500 HTL,20220106,22.85,23.8,22.85,23.5,600 HTN,20220106,47,49.6,46.5,49.6,628100 HTV,20220106,14.55,14.8,14.5,14.7,15600 HU1,20220106,13.1,13.5,13.1,13.25,4700 HU3,20220106,9.56,9.9,9.55,9.8,48500 HUB,20220106,33.1,33.2,32.2,32.4,13500 HVH,20220106,12.75,13,12.6,12.9,753700 HVN,20220106,23.1,23.1,22.8,22.85,2466400 HVX,20220106,8.19,8.19,8,8.16,133100 IBC,20220106,20.45,20.45,20,20.3,210300 ICT,20220106,20.8,21.2,20.6,20.9,136700 IDI,20220106,15.85,16.3,15.7,15.7,4849500 IJC,20220106,32.9,33.8,32.45,33.25,6228400 ILB,20220106,32.8,32.85,32.7,32.8,32600 IMP,20220106,76.3,76.3,76.3,76.3,2600 ITA,20220106,17.35,18.55,17.1,18.55,32537100 ITC,20220106,25.35,25.35,24.6,24.85,1746900 ITD,20220106,15.553,15.732,15.24,15.553,381478 JVC,20220106,11.25,11.8,11.15,11.8,6945500 KBC,20220106,60.5,62.7,60.5,61.8,10302200 KDC,20220106,53.5,53.7,53.1,53.7,1863000 KDH,20220106,55.8,57.1,54.7,56.8,3195500 KHG,20220106,21.3,22.6,21.25,22.6,6218300 KHP,20220106,23.9,25.75,23.05,24.95,1660900 KMR,20220106,10.45,10.5,10.15,10.25,1033500 KOS,20220106,32.2,32.6,31.85,31.85,231600 KPF,20220106,18.65,18.7,17.5,18,244600 KSB,20220106,47,47.3,46.3,46.8,2577400 L10,20220106,28,28,28,28,0 LAF,20220106,26.5,26.5,26,26,7000 LBM,20220106,80.5,82,78.5,82,3400 LCG,20220106,23.1,24.5,23,23.8,10309800 LCM,20220106,11,11.5,10.25,10.3,1494500 LDG,20220106,26.3,26.3,25.1,25.55,30842300 LEC,20220106,13.95,14.4,13.95,14.3,3900 LGC,20220106,45.25,47.85,45.25,47.85,500 LGL,20220106,14.1,14.85,13.5,14.5,1370200 LHG,20220106,53.4,54.2,53,53.2,566000 LIX,20220106,51.6,52,51.6,51.7,12000 LM8,20220106,16,16.1,15.6,16.1,20500 LPB,20220106,22.05,22.05,21.6,21.7,11432400 LSS,20220106,15.9,16,15.55,15.7,1000200 MBB,20220106,28.5,28.6,28.15,28.35,10895000 MCG,20220106,10.55,11.25,10.4,11.25,3647400 MCP,20220106,28.5,28.5,28.5,28.5,200 MDG,20220106,14.4,14.4,14.4,14.4,0 MHC,20220106,15,15.6,14.9,15.3,1644200 MIG,20220106,23.9,23.9,23.6,23.75,273100 MSB,20220106,27.2,27.85,27.2,27.65,9183000 MSH,20220106,74.3,77.6,74.3,76,48900 MSN,20220106,161,161,153.8,153.8,1650400 MWG,20220106,137.1,138.8,136.5,137.5,771100 NAF,20220106,24.3,24.3,24,24,223800 NAV,20220106,22.85,24,22.8,24,6200 NBB,20220106,45.5,49.05,45.05,48.9,3047400 NCT,20220106,83.4,83.5,82.5,83.4,9700 NHA,20220106,63.154,63.154,61.366,63.154,434128 NHH,20220106,38.1,38.6,37.8,38.4,377900 NHT,20220106,31.65,31.733,31.65,31.733,720 NKG,20220106,38.2,38.3,36.6,37,5610200 NLG,20220106,64.8,66.2,63.6,64.5,5394100 NNC,20220106,28.75,30.05,28.7,29.5,98600 NSC,20220106,80.8,80.8,79.5,80.5,13900 NT2,20220106,26.6,26.75,26.1,26.25,1678200 NTL,20220106,40.75,41.2,40.1,40.55,1336600 NVL,20220106,88.5,90,87.8,88.2,2428400 NVT,20220106,15.15,15.15,15.05,15.15,106100 OCB,20220106,27.1,27.5,26.9,27,3919800 OGC,20220106,11.35,12.1,11.35,12.1,4490100 OPC,20220106,55,56.9,55,56.9,13400 ORS,20220106,25.9,26,25.3,25.35,2217000 PAC,20220106,36.9,37.9,36.9,37.9,46200 PAN,20220106,40.9,41.2,40,40,4759600 PC1,20220106,40.1,40.75,40.05,40.05,2267600 PDN,20220106,99.9,99.9,99.9,99.9,0 PDR,20220106,93.4,93.9,92.5,93.8,2962900 PET,20220106,37.2,39.6,37.1,39.6,1811700 PGC,20220106,23.7,23.9,23,23.5,50000 PGD,20220106,32.6,33,32.6,32.7,10900 PGI,20220106,29.2,29.5,29,29.5,40100 PGV,20220106,41.5,41.5,40.1,40.8,38865 PHC,20220106,18,18.2,17.7,17.7,758900 PHR,20220106,73.5,78.1,73.1,78.1,1893600 PIT,20220106,9.4,9.4,9,9.3,45700 PJT,20220106,12.35,12.35,12.2,12.35,15600 PLP,20220106,15.968,16.1,15.662,15.837,895771 PLX,20220106,55.7,56.7,55.2,55.5,1242900 PMG,20220106,16.8,17,16.7,16.75,3700 PNC,20220106,13.7,13.7,12,12.05,1100 PNJ,20220106,95.2,95.9,94.5,94.6,289000 POM,20220106,14.5,14.5,14.4,14.5,229400 POW,20220106,18.85,19.8,18.85,19.25,27000500 PPC,20220106,24.55,24.8,24.35,24.35,209800 PSH,20220106,23.85,24.5,23,24,1808300 PTB,20220106,99.1,103.3,99.1,102,323100 PTC,20220106,47.5,47.5,41.3,41.5,866700 PTL,20220106,17.05,17.45,16.8,17.15,1626700 PVD,20220106,31.1,31.6,30.65,31,6041800 PVT,20220106,24.65,25.45,24.6,24.85,2807900 PXI,20220106,8.4,9.15,8.4,9,970700 PXS,20220106,11.5,12.3,11.5,12.25,2009700 QBS,20220106,8.5,8.93,8.45,8.7,3047900 QCG,20220106,19.05,19.05,19.05,19.05,555400 RAL,20220106,134.6,135.5,133,133.1,17200 RDP,20220106,12.7,13.1,12.5,12.7,220400 REE,20220106,70.7,70.7,69.6,69.9,512600 RIC,20220106,19.1,19.1,18.5,18.8,11400 ROS,20220106,14.8,15.8,14.6,15.2,37421700 S4A,20220106,29,29.95,29,29.95,300 SAB,20220106,156.969,157.166,154.007,154.6,76274 SAM,20220106,24.764,26.489,24.764,26.489,4982439 SAV,20220106,28,28.4,27.75,28.25,42800 SBA,20220106,19.3,19.35,19.25,19.3,30600 SBT,20220106,26.1,26.15,25.5,26,7905900 SBV,20220106,17.5,17.6,17.3,17.35,118800 SC5,20220106,23,23,23,23,800 SCD,20220106,20.5,20.6,20.5,20.6,400 SCR,20220106,22.2,23.7,22.15,23.7,20080500 SCS,20220106,151.2,154.9,150.9,154.9,31500 SFC,20220106,25.45,25.95,24.45,24.45,3900 SFG,20220106,18.1,20,18.1,19.8,118700 SFI,20220106,70,71,69,69,7600 SGN,20220106,69,69,68.5,68.9,2000 SGR,20220106,35.1,35.1,34,34.5,241200 SGT,20220106,34.7,36,34,36,543000 SHA,20220106,8.75,8.96,8.75,8.9,355100 SHB,20220106,22,22.5,21.7,22.5,17611400 SHI,20220106,15.9,16.95,15.8,16.7,1112100 SHP,20220106,24.052,24.607,24.052,24.607,9296 SII,20220106,16.45,16.45,16.45,16.45,0 SJD,20220106,21,21.15,20.8,20.95,223500 SJF,20220106,12,12.75,11.95,12.5,4412500 SJS,20220106,79.9,81,79,80.8,57100 SKG,20220106,17.8,17.8,17.35,17.5,335000 SMA,20220106,10.8,10.8,10,10.4,4400 SMB,20220106,41.411,41.509,41.411,41.509,7167 SMC,20220106,42,42.05,41.5,41.55,443900 SPM,20220106,20,20.05,19.5,20.05,17100 SRC,20220106,21.3,21.5,21.2,21.4,33200 SRF,20220106,17.1,17.6,17.1,17.5,64200 SSB,20220106,40.986,41.126,39.637,40.893,2865908 SSC,20220106,38.3,39.9,38.15,39,1300 SSI,20220106,52.4,53,51.9,51.9,13248000 ST8,20220106,14.2,14.2,14.1,14.1,3100 STB,20220106,32.5,33.9,32.4,32.7,38537500 STG,20220106,30.85,30.85,30.6,30.6,5300 STK,20220106,57.7,59,57.1,57.1,12000 SVC,20220106,105,105,105,105,300 SVD,20220106,10.7,10.7,10.45,10.55,159300 SVI,20220106,71,71,71,71,100 SVT,20220106,18.05,18.3,17.8,18.05,110100 SZC,20220106,72.3,74,71.5,72.5,1136300 SZL,20220106,66,66.5,63.1,65.8,4300 TAC,20220106,67.5,67.5,66.3,67.4,12900 TBC,20220106,30.6,30.6,30.2,30.2,5100 TCB,20220106,50.2,50.4,49.6,49.9,10716700 TCD,20220106,26.4,26.55,25.95,26.1,493000 TCH,20220106,25.927,27.224,25.835,26.853,17788842 TCL,20220106,40.6,40.7,40.2,40.5,182600 TCM,20220106,65.8,65.8,64.7,65.5,512800 TCO,20220106,22.3,22.3,21.55,21.85,126000 TCR,20220106,7.53,8,7.53,7.9,138400 TCT,20220106,37.8,37.8,35.8,35.85,15000 TDC,20220106,28.8,29.6,28.2,29.05,1755300 TDG,20220106,14.15,14.15,13,13.3,3460700 TDH,20220106,12.5,13.3,12.5,13,982900 TDM,20220106,34.2,34.25,33.95,33.95,160300 TDP,20220106,25.7,25.8,24.15,25.5,44700 TDW,20220106,36,36.9,36,36.9,400 TEG,20220106,14.55,14.75,14.55,14.6,369400 TGG,20220106,18.1,18.1,17.6,17.8,531600 THG,20220106,82.7,82.9,80.9,81.4,44900 THI,20220106,30.7,30.7,30.1,30.2,470600 TIP,20220106,50,51.5,50,50.9,207400 TIX,20220106,33.5,35.9,33.5,35,10900 TLD,20220106,14.5,14.5,13.6,13.65,1366100 TLG,20220106,43.05,44.35,42.65,43.4,88700 TLH,20220106,20.1,20.3,19.9,19.95,1837900 TMP,20220106,50,52.3,50,52.3,800 TMS,20220106,76,78.5,76,77,15700 TMT,20220106,18.3,18.75,17.9,18.5,23700 TN1,20220106,41,41,40.3,40.3,11100 TNA,20220106,16.85,17.3,16.4,17.15,1268200 TNC,20220106,36.5,36.5,36.4,36.5,1100 TNH,20220106,49.92,49.92,47.2,48.72,832500 TNI,20220106,9,9.55,9,9.43,3096800 TNT,20220106,18.25,19,18.25,18.85,538400 TPB,20220106,41.3,43,41.3,42,5190400 TPC,20220106,10.55,10.9,10.55,10.75,10300 TRA,20220106,88.897,88.995,88.8,88.995,7055 TRC,20220106,43.6,44.7,43.6,44.4,22700 TSC,20220106,15.3,16.35,15.2,16.35,7070700 TTA,20220106,16.5,16.65,16,16,1090400 TTB,20220106,11.4,12.1,11.4,11.6,1973900 TTE,20220106,19,19,18.1,18.9,3500 TTF,20220106,15.2,15.95,14.7,15.45,16779300 TV2,20220106,71.5,73.7,71,72,292400 TVB,20220106,26.75,26.75,26.2,26.25,1026600 TVS,20220106,56.8,59.3,53.3,58.9,515200 TVT,20220106,28.2,29.2,28.1,29.05,8000 TYA,20220106,19,19.1,18.4,18.65,38000 UDC,20220106,13.25,13.25,13,13.25,325000 UIC,20220106,60.2,61.2,59.3,59.4,3100 VAF,20220106,13,13,13,13,100 VCA,20220106,16.35,16.4,16.15,16.2,35700 VCB,20220106,78.6,79.9,77.9,79.1,1215600 VCF,20220106,241.5,241.5,241.5,241.5,0 VCG,20220106,55.5,57,55.2,55.7,9365900 VCI,20220106,73.3,74.2,72.5,72.5,2457900 VDP,20220106,37,38.65,37,38.65,10700 VDS,20220106,37.15,37.4,36.9,36.95,660700 VFG,20220106,63,63,59.7,63,16800 VGC,20220106,55.2,57.7,55,56.8,1110900 VHC,20220106,68.5,68.9,66.3,67,1103900 VHM,20220106,84,86,84,85.3,10551700 VIB,20220106,46.8,48.4,46.3,46.7,4190200 VIC,20220106,101,106.4,100.5,104.5,5061400 VID,20220106,11.9,11.9,11.7,11.85,104800 VIP,20220106,11.3,11.45,11.15,11.25,523800 VIS,20220106,17.2,17.3,17,17.25,42600 VIX,20220106,33,33.25,32.4,32.8,5728800 VJC,20220106,123,124.4,122.7,123.8,627100 VMD,20220106,35.15,35.15,34.6,34.6,13400 VND,20220106,81.8,83.1,81,81.2,5635300 VNE,20220106,15.9,17,15.7,17,2259100 VNG,20220106,14.45,14.55,14.2,14.45,128400 VNL,20220106,27,27,26.45,26.6,41400 VNM,20220106,84.685,84.685,83.898,83.996,2895783 VNS,20220106,11.1,11.1,11,11.1,9700 VOS,20220106,18.9,18.9,18.45,18.5,1987800 VPB,20220106,35.3,35.5,34.9,35.15,14344800 VPD,20220106,17.85,18,17.65,17.65,13900 VPG,20220106,56.1,56.1,54.8,55.5,410800 VPH,20220106,15.85,15.85,15.85,15.85,552100 VPI,20220106,58.5,59.6,58.4,59.3,1254000 VPS,20220106,15.5,15.6,15.45,15.5,7200 VRC,20220106,26.8,28.75,25.1,28.75,247500 VRE,20220106,34.5,35.6,34.1,35.6,24897800 VSC,20220106,43.2,43.2,42.7,42.7,172100 VSH,20220106,28.7,28.85,28.7,28.85,13600 VSI,20220106,23.6,23.65,23.55,23.65,1400 VTB,20220106,12.6,12.8,12.6,12.7,7600 VTO,20220106,13.3,13.45,13.3,13.3,732000 YBM,20220106,11.4,11.4,11.4,11.4,117800 YEG,20220106,23.8,24.95,23.05,24.4,521800 AAA,20220105,20.8,21.8,20.65,20.95,7187400 AAM,20220105,12.55,12.7,12.4,12.4,24700 AAT,20220105,17.7,17.75,17.25,17.65,757200 ABS,20220105,28,28,27.6,28,1079300 ABT,20220105,34.985,36.054,34.985,36.054,514 ACB,20220105,34.35,34.35,33.65,33.7,5934500 ACC,20220105,17.573,18.3,17.198,18.3,1088705 ACL,20220105,18.05,18.9,17.7,18.5,489900 ADG,20220105,51,51.7,50.1,50.3,142800 ADS,20220105,35.9,36,34.5,36,1545800 AGG,20220105,40.63,42.403,40.63,41.4,1020017 AGM,20220105,34.8,35,34,34,64800 AGR,20220105,25.5,26.4,25.1,25.2,2947800 AMD,20220105,8.7,9,8.51,8.96,9916800 ANV,20220105,34.15,36.3,33.65,35.85,936900 APC,20220105,28.05,29.25,27.8,29.25,283900 APG,20220105,20.55,20.95,20.3,20.4,2523000 APH,20220105,30.17,30.371,29.61,29.73,7386308 ASG,20220105,29,29.5,28.5,28.6,53400 ASM,20220105,17.85,18.927,17.696,18.927,8068502 ASP,20220105,13.9,13.9,13.2,13.5,543500 AST,20220105,53.3,53.8,53.3,53.5,26100 BAF,20220105,47,47,47,47,122800 BBC,20220105,65,65,65,65,1100 BCE,20220105,20.1,20.1,18.95,19.3,919500 BCG,20220105,24.5,24.85,23.95,24.4,3171900 BCM,20220105,66.5,68.8,65.7,66,1128300 BFC,20220105,33.9,34,33.25,33.4,330200 BHN,20220105,59.049,59.145,58.665,59.145,5407 BIC,20220105,29.3,29.7,28.9,29.25,49200 BID,20220105,37.9,37.9,36.9,37.05,1922200 BKG,20220105,13.4,13.4,12.8,12.85,804600 BMC,20220105,24.896,24.993,24.655,24.848,75604 BMI,20220105,43.5,43.6,42.65,42.8,912100 BMP,20220105,58.781,58.781,57.606,57.704,220987 BRC,20220105,16.6,17.2,16.4,17,3500 BSI,20220105,42.4,44,42,42.65,1002200 BTP,20220105,18.4,19,17.8,18.2,60400 BTT,20220105,44.45,49,44.45,47,1300 BVH,20220105,57,57.5,56.4,56.6,825200 BWE,20220105,44.25,44.25,42.9,43,193900 C32,20220105,34.396,35.171,33.524,33.96,564654 C47,20220105,27,27,25.9,26.1,517000 CAV,20220105,59.7,60,59.6,59.8,6900 CCI,20220105,23.286,23.286,23.286,23.286,106 CCL,20220105,17.85,18.85,17.5,18.25,1391300 CDC,20220105,17.5,18.5,17.5,18,14200 CEE,20220105,17,17.9,17,17.9,5900 CHP,20220105,22.95,23,22.6,22.95,74400 CIG,20220105,13.65,13.65,13.3,13.5,147900 CII,20220105,52,53,51.5,53,10243800 CKG,20220105,37.2,37.8,36.05,37.5,1943700 CLC,20220105,37.8,37.8,37,37.6,12600 CLL,20220105,33.35,33.5,33,33.4,25000 CLW,20220105,29.85,29.85,29.85,29.85,0 CMG,20220105,57.291,57.291,55,57.016,23891 CMV,20220105,14.1,14.1,14.1,14.1,300 CMX,20220105,19.35,20.7,19.3,20.7,1691000 CNG,20220105,32.3,32.35,31.45,31.95,389000 COM,20220105,42,42,42,42,0 CRC,20220105,11.4,11.4,10.7,11.35,319100 CRE,20220105,41.55,42.9,41.35,42,1090900 CSM,20220105,19,19.15,18.8,19.15,60900 CSV,20220105,42.55,43.15,42.5,42.5,364800 CTD,20220105,106.2,108.6,104.6,106,1055500 CTF,20220105,21.1,21.25,20.55,21.25,469300 CTG,20220105,35,35.2,34.7,34.75,10443800 CTI,20220105,28.2,28.35,27.5,27.5,1765300 CTR,20220105,87.4,88,86.9,87.6,535304 CTS,20220105,48,51.1,47.8,49.9,2428500 CVT,20220105,45.25,45.3,44.1,45.3,7200 D2D,20220105,60.9,62.2,60.4,61.5,293600 DAG,20220105,16.5,17.3,16.35,16.4,1762600 DAH,20220105,11.9,12.05,11.65,11.85,1520200 DAT,20220105,21.15,21.15,19.942,19.942,1681 DBC,20220105,74.7,74.9,73.5,74.5,954500 DBD,20220105,51.8,51.8,51.3,51.5,62400 DBT,20220105,16,16.2,15.9,16,58000 DC4,20220105,25.2,25.2,24.35,25,125800 DCL,20220105,39.4,39.9,39.1,39.5,233500 DCM,20220105,37.25,37.75,36.7,37.2,5027800 DGC,20220105,159.3,159.3,156.7,156.7,846500 DGW,20220105,126,129,124.1,125,247400 DHA,20220105,54.051,55.758,53.956,54.905,78142 DHC,20220105,87,87.6,86.6,87.6,143500 DHG,20220105,114.3,115.5,114.1,115,43400 DHM,20220105,11.8,12,11.6,11.7,276100 DIG,20220105,110.6,110.6,106,110.6,5196200 DLG,20220105,9.8,9.97,9.59,9.74,9473500 DMC,20220105,53,53.2,53,53.1,31400 DPG,20220105,75.5,80,75.1,79.7,1709100 DPM,20220105,49.359,50.335,48.579,48.774,4559759 DPR,20220105,71.5,71.8,70.4,71.8,294200 DQC,20220105,33,35.5,33,35.35,280000 DRC,20220105,33.75,33.75,33.05,33.45,1230300 DRH,20220105,32.2,32.25,31,32.25,1175200 DRL,20220105,65.5,65.5,65.5,65.5,1200 DSN,20220105,49.9,49.9,48.5,49.85,1300 DTA,20220105,23.05,23.9,23,23.1,146800 DTL,20220105,51.5,51.5,51.5,51.5,4300 DTT,20220105,17.7,17.7,17.7,17.7,100 DVP,20220105,58.022,59.387,58.022,58.314,5845 DXG,20220105,35.6,37.2,35,35.6,15855000 DXS,20220105,37,37.2,36.1,36.5,333900 DXV,20220105,8.35,8.93,8.35,8.93,354200 E1VFVN30,20220105,26.2,26.3,25.98,25.99,1500400 EIB,20220105,33.95,34.9,33.65,34.3,1540600 ELC,20220105,25.65,26.4,25.6,26,675100 EMC,20220105,16.35,18.7,16.3,18.7,5000 EVE,20220105,17.65,17.85,17.65,17.75,134000 EVG,20220105,17.382,18.576,16.263,17.904,2369068 FCM,20220105,13.1,13.5,13.05,13.1,895800 FCN,20220105,31.1,31.45,30.5,31.45,6412700 FDC,20220105,16.45,16.45,16.45,16.45,200 FIR,20220105,40.2,40.35,40,40.25,185600 FIT,20220105,16.8,16.8,16.25,16.3,12299700 FLC,20220105,18.85,20,18.65,20,40927600 FMC,20220105,51.3,54.8,51.3,54,249900 FPT,20220105,93.7,94.2,93.5,93.6,1193800 FRT,20220105,93.7,99,92.5,94,1543900 FTM,20220105,8.1,8.45,8.05,8.32,1557100 FTS,20220105,60.3,61.2,60,60.5,535300 GAB,20220105,181.896,181.896,181.804,181.804,216 GAS,20220105,102.7,105.4,102.5,105,2082700 GDT,20220105,56.4,57.309,56.4,56.4,3957 GEG,20220105,26.6,26.6,25,25.6,2395700 GEX,20220105,44,46.3,43.4,43.45,35011300 GIL,20220105,66,69.8,65.5,69.4,753100 GMC,20220105,28.45,28.45,26.6,26.6,1700 GMD,20220105,47.5,47.95,47.2,47.6,1718500 GSP,20220105,15.9,15.9,15.6,15.7,435100 GTA,20220105,17.45,17.6,17.4,17.6,11000 GTN,20220105,20.3,20.4,19.95,20.1,944200 GVR,20220105,37.6,38.7,37.2,38.4,5612900 HAG,20220105,13.05,13.9,12.8,13.9,32897500 HAH,20220105,68.1,68.8,67.2,67.5,1240900 HAI,20220105,8.35,8.82,8.25,8.61,7380500 HAP,20220105,14.283,14.827,14.238,14.419,988441 HAR,20220105,14.8,14.8,14.1,14.5,2362700 HAS,20220105,11.8,12,11.8,12,2100 HAX,20220105,28.9,29.1,28.65,29.1,598200 HBC,20220105,33.5,34.6,32.9,32.9,15707900 HCD,20220105,11.886,11.886,11.458,11.629,963486 HCM,20220105,46,46.8,45.75,45.8,4358300 HDB,20220105,31,31.25,30.5,30.5,6545900 HDC,20220105,105.5,105.9,101.3,102,555300 HDG,20220105,67,67.8,65.9,67,1094700 HHP,20220105,13.45,13.45,13.1,13.15,219300 HHS,20220105,11.45,11.8,11.3,11.65,5053900 HHV,20220105,27.7,28.6,27.4,28.1,17945119 HID,20220105,13.55,13.6,13,13.2,1491100 HII,20220105,21.6,21.9,21,21,1371300 HMC,20220105,25.65,25.8,25.45,25.45,102000 HNG,20220105,12.6,13.3,12.25,13.3,24486700 HOT,20220105,33.55,33.55,33.55,33.55,0 HPG,20220105,46.9,47.35,46.8,46.8,18760700 HPX,20220105,34.3,34.35,33.45,33.9,677900 HQC,20220105,9.15,9.36,9.04,9.27,19920300 HRC,20220105,51.5,51.5,51.5,51.5,500 HSG,20220105,37.65,38.1,36.95,37,5907300 HSL,20220105,9.87,10.55,9.84,10.55,1046400 HT1,20220105,24.4,24.8,23.95,24,3077700 HTI,20220105,19,19.4,17.8,19.3,40100 HTL,20220105,23.8,23.8,22.7,22.7,800 HTN,20220105,45.9,46.5,45,46.4,279500 HTV,20220105,14.85,14.85,14.6,14.8,19900 HU1,20220105,13.75,13.75,13.1,13.1,7100 HU3,20220105,9.6,9.7,9.5,9.55,21800 HUB,20220105,34,34,32.7,33.2,10600 HVH,20220105,12.95,13,12.6,12.8,559200 HVN,20220105,23.4,23.4,23.1,23.1,2256200 HVX,20220105,8.27,8.27,8,8.18,99100 IBC,20220105,20.35,20.5,20,20.5,121200 ICT,20220105,20.25,20.8,20.1,20.65,146600 IDI,20220105,15.6,16.45,15.3,16,4483700 IJC,20220105,32.25,33.25,32.05,32.85,7439700 ILB,20220105,32.55,32.8,32.55,32.8,22500 IMP,20220105,76.1,76.7,76.1,76.3,6400 ITA,20220105,17.3,17.75,17.05,17.35,17652300 ITC,20220105,25,25.8,24.9,25.35,1702300 ITD,20220105,15.732,15.821,15.33,15.553,222063 JVC,20220105,10.5,11.05,10.3,11.05,11788000 KBC,20220105,62,62.9,60.2,60.5,11084800 KDC,20220105,54,54,53.4,53.9,2424000 KDH,20220105,54.6,57.5,54,55.7,3718200 KHG,20220105,20.2,21.3,19.9,21.15,3704600 KHP,20220105,22.5,24.1,22.5,24.1,2655000 KMR,20220105,9.91,10.3,9.9,10.2,733200 KOS,20220105,32,32.7,32,32.6,297700 KPF,20220105,18.55,18.85,18.5,18.6,301900 KSB,20220105,47.1,48.2,46,46.4,2532400 L10,20220105,28,28,28,28,0 LAF,20220105,25.7,26.4,25.7,26.4,800 LBM,20220105,82.8,84,82.7,82.7,500 LCG,20220105,23.65,24.5,23.25,23.3,10967300 LCM,20220105,11.6,12.4,11,11,1097900 LDG,20220105,24.6,24.6,24.3,24.6,8934800 LEC,20220105,13.5,13.7,13.5,13.7,2600 LGC,20220105,48.1,48.1,48.1,48.1,0 LGL,20220105,14.8,14.85,14,14.1,1400300 LHG,20220105,54.2,54.9,53.4,53.5,782400 LIX,20220105,51.7,52,51,51.6,16000 LM8,20220105,16,16.35,15.9,15.9,13300 LPB,20220105,22.6,22.6,22.1,22.2,7937000 LSS,20220105,15.7,16.35,15.6,15.8,1236500 MBB,20220105,29.1,29.15,28.65,28.7,9114900 MCG,20220105,10.5,11.1,10.5,10.55,1204700 MCP,20220105,28.5,28.5,28.5,28.5,0 MDG,20220105,14.4,14.4,14.4,14.4,100 MHC,20220105,15.3,15.6,15.1,15.1,1853500 MIG,20220105,24.2,24.2,23.9,23.9,385900 MSB,20220105,28.4,28.5,27.7,27.7,11076900 MSH,20220105,78,78.5,77,77.9,63000 MSN,20220105,171,171,161,161,1261000 MWG,20220105,137.8,139.3,137.1,137.1,1178700 NAF,20220105,24.25,24.8,24.2,24.3,170400 NAV,20220105,24,24,22.6,23.9,2400 NBB,20220105,47,47,46,46,1706900 NCT,20220105,83.9,84,83.5,83.5,6300 NHA,20220105,55.215,59.077,55.215,59.077,449927 NHH,20220105,39.2,39.2,38.3,38.3,458800 NHT,20220105,31.316,31.816,31.316,31.733,7564 NKG,20220105,38.75,39.25,38.55,38.55,4039400 NLG,20220105,64.5,67,64.3,65,7071000 NNC,20220105,28.7,28.85,28.5,28.75,29000 NSC,20220105,81,81,80,80.2,8100 NT2,20220105,27.5,27.5,26.5,26.55,2558800 NTL,20220105,41,41.3,40.45,40.75,1386400 NVL,20220105,89,89.1,87.8,89.1,2391300 NVT,20220105,13.7,14.2,13.7,14.2,17600 OCB,20220105,27.95,27.95,27.45,27.5,3331700 OGC,20220105,11.25,11.6,10.95,11.35,2574200 OPC,20220105,54.2,55.5,54.2,55,14900 ORS,20220105,26.6,26.7,26,26.1,1989400 PAC,20220105,38.3,38.35,37.05,37.9,5500 PAN,20220105,39.6,40.5,38.8,40.5,8062400 PC1,20220105,40.65,42,40.6,41,2921900 PDN,20220105,99.9,99.9,99.9,99.9,100 PDR,20220105,94.5,95,93,93.8,3756000 PET,20220105,36.8,37.4,36,37.05,2012400 PGC,20220105,24.05,24.4,23.6,23.9,132600 PGD,20220105,33.05,33.6,32.9,33,12400 PGI,20220105,29.2,29.5,29.1,29.2,16000 PGV,20220105,43.5,43.5,41.2,41.8,41302 PHC,20220105,17.7,18.4,17.7,18.25,936800 PHR,20220105,72.3,73.5,70.9,73,865700 PIT,20220105,9.8,9.8,9.2,9.4,34000 PJT,20220105,12.15,12.2,12.1,12.2,4400 PLP,20220105,15.575,16.187,15.356,15.75,1114171 PLX,20220105,56,57.1,55.6,55.7,1640600 PMG,20220105,16.9,17,16.7,16.7,1600 PNC,20220105,12.85,12.85,12.85,12.85,500 PNJ,20220105,96,96.6,95.1,95.1,570300 POM,20220105,14.85,14.85,14.5,14.5,258900 POW,20220105,19.2,19.95,19,19,38787800 PPC,20220105,24.8,25.2,24.5,24.5,351400 PSH,20220105,23.85,24.5,23.6,23.7,1517500 PTB,20220105,98.1,99.4,98.1,99.4,120900 PTC,20220105,44.4,44.4,44.4,44.4,272600 PTL,20220105,16.4,17.4,16.3,17,1033900 PVD,20220105,31.6,31.75,31,31.05,6118700 PVT,20220105,25.5,25.55,24.8,24.9,3523500 PXI,20220105,8.4,9.09,8.16,8.75,1099900 PXS,20220105,11.6,11.8,11.45,11.5,1225400 QBS,20220105,8.33,8.68,8.22,8.55,2418500 QCG,20220105,17.85,17.85,17.85,17.85,267800 RAL,20220105,134.6,135.6,133.2,135.4,14600 RDP,20220105,12.8,12.85,12.5,12.75,122300 REE,20220105,69.8,72,69.8,71,626600 RIC,20220105,19.2,19.3,19.1,19.2,15400 ROS,20220105,13.9,14.9,13.6,14.9,46529900 S4A,20220105,30.45,30.45,30.45,30.45,100 SAB,20220105,155.982,157.66,155.982,157.265,326469 SAM,20220105,23.95,25.579,23.95,24.764,3409515 SAV,20220105,28.1,28.3,27.6,28,29800 SBA,20220105,19.4,19.45,19.35,19.45,8400 SBT,20220105,26.4,27.25,26,26.2,7148900 SBV,20220105,17.6,17.6,17.35,17.5,57900 SC5,20220105,23.6,23.6,23,23,5400 SCD,20220105,20.5,21.3,20.5,20.6,8100 SCR,20220105,22.9,22.9,22.15,22.15,13638800 SCS,20220105,154,157.9,151,151,25300 SFC,20220105,25.55,26.2,25.55,26.2,1100 SFG,20220105,19.4,19.4,18.6,19.2,19100 SFI,20220105,72.6,72.6,70,70,15800 SGN,20220105,69.5,69.5,69.5,69.5,2600 SGR,20220105,34.7,35.5,34.45,34.8,287200 SGT,20220105,35,35.7,34.7,35.2,333900 SHA,20220105,8.79,8.88,8.75,8.75,305700 SHB,20220105,22.6,22.65,22,22,9735600 SHI,20220105,15.9,16,15.7,15.95,613600 SHP,20220105,23.682,24.144,23.682,24.144,10810 SII,20220105,16.45,16.45,16.45,16.45,100 SJD,20220105,21.3,21.45,20.8,20.95,257200 SJF,20220105,11.9,12.5,11.7,11.95,2291400 SJS,20220105,81.2,81.6,79.7,79.9,63000 SKG,20220105,17.65,17.85,17.45,17.8,289800 SMA,20220105,10.9,10.9,10.2,10.3,3300 SMB,20220105,41.509,41.509,41.313,41.509,7884 SMC,20220105,42.05,42.5,41.95,42.3,383300 SPM,20220105,20.2,20.2,19.8,20,57800 SRC,20220105,21.3,21.8,21.05,21.3,64100 SRF,20220105,17.1,17.1,17,17.1,10300 SSB,20220105,42.289,42.428,41.172,41.87,2033305 SSC,20220105,38.4,41,38.4,41,200 SSI,20220105,53,53.9,52.5,52.8,15701400 ST8,20220105,14.2,14.2,14,14.1,6100 STB,20220105,31.9,32.8,31.7,32.55,36939600 STG,20220105,30,30.95,29.2,30.95,27700 STK,20220105,56.5,59.6,56,57.7,35200 SVC,20220105,112.9,112.9,112.9,112.9,0 SVD,20220105,10.85,10.85,10.55,10.7,142400 SVI,20220105,70,74.9,70,71,900 SVT,20220105,17.85,18.2,17.75,18.1,148900 SZC,20220105,70.5,73.5,70.5,72.4,1071400 SZL,20220105,66.2,66.2,65.4,66,31000 TAC,20220105,69.7,69.7,67,68.8,26900 TBC,20220105,30.9,30.9,30.1,30.2,1200 TCB,20220105,50.9,51.2,50.3,50.5,9569600 TCD,20220105,26.35,26.95,26.35,26.4,787100 TCH,20220105,26.39,27.131,26.066,26.205,12981371 TCL,20220105,41,41,40.4,40.6,108300 TCM,20220105,66.1,66.1,64.9,65.9,797400 TCO,20220105,22.6,22.6,21.9,22.35,150900 TCR,20220105,8,8.3,7.95,7.97,131100 TCT,20220105,37.85,37.85,36.35,36.8,5000 TDC,20220105,29.2,30.1,29,29,1949100 TDG,20220105,13.25,13.25,13.25,13.25,1341500 TDH,20220105,13.5,13.5,12.8,12.8,1197900 TDM,20220105,35,35,34.5,34.5,230400 TDP,20220105,25.8,26.5,24.9,25.9,79100 TDW,20220105,34.55,34.55,34.55,34.55,100 TEG,20220105,14.8,14.9,14.55,14.55,414100 TGG,20220105,18,18.7,17.5,18.05,635400 THG,20220105,85.6,85.6,82.7,82.7,47200 THI,20220105,30.7,30.7,30.2,30.55,506800 TIP,20220105,49.2,50.1,49.2,50,222800 TIX,20220105,34.7,36,33.65,34,9800 TLD,20220105,13,13.8,12.8,13.8,2158700 TLG,20220105,44.9,44.9,43.45,43.8,60900 TLH,20220105,20.5,20.55,20.25,20.3,1319400 TMP,20220105,53,53,52.5,52.5,2500 TMS,20220105,76,76.5,76,76,15500 TMT,20220105,18.45,18.95,18.2,18.5,34900 TN1,20220105,41.65,41.8,41,41,10600 TNA,20220105,17.45,17.45,16.6,16.6,766300 TNC,20220105,36.5,36.5,36.5,36.5,300 TNH,20220105,46.4,49.6,46.32,49.52,1130125 TNI,20220105,9.4,9.4,9,9.25,1623700 TNT,20220105,18.75,18.75,17.5,18.25,656600 TPB,20220105,42.5,42.75,41.9,42,3828100 TPC,20220105,10.9,10.9,10.55,10.55,4500 TRA,20220105,89.973,89.973,88.408,88.897,4806 TRC,20220105,43.5,43.6,43.5,43.6,2800 TSC,20220105,15.7,16,15.3,15.3,3399400 TTA,20220105,17,17,16.5,16.6,824200 TTB,20220105,11.45,11.7,11.35,11.5,1511700 TTE,20220105,18.2,19.55,18.2,19.45,600 TTF,20220105,14,14.95,13.8,14.95,13037400 TV2,20220105,72.6,72.6,71.3,71.4,261600 TVB,20220105,26.3,27.6,26.3,26.75,1727300 TVS,20220105,59.6,59.7,55.6,56.6,616000 TVT,20220105,28.45,29,28.4,28.9,4800 TYA,20220105,18.9,19.1,18.9,19,41200 UDC,20220105,12.4,12.4,12,12.4,452900 UIC,20220105,61.4,61.4,59.3,60.4,3600 VAF,20220105,13.2,13.95,13.15,13.25,16100 VCA,20220105,16.3,16.3,16.25,16.3,42800 VCB,20220105,79,80.4,78,78,1603100 VCF,20220105,250,250,241.4,241.5,500 VCG,20220105,54.2,57.3,54,56,15128800 VCI,20220105,75.1,75.7,73.6,73.6,2062300 VDP,20220105,37.7,37.7,37.7,37.7,0 VDS,20220105,37.6,38,37,37.3,1094200 VFG,20220105,58.8,58.9,58.8,58.9,13400 VGC,20220105,57.3,57.9,56,56,1581700 VHC,20220105,63.4,67.3,62.9,67.3,2390700 VHM,20220105,85.1,85.9,84,84,7373100 VIB,20220105,47.65,48.85,46.85,47.45,1966300 VIC,20220105,100.8,102.2,99.5,100,3396500 VID,20220105,11.95,12,11.8,11.85,282100 VIP,20220105,11.45,11.55,11.3,11.3,772900 VIS,20220105,18,18,17.8,18,9600 VIX,20220105,33.4,33.95,33.05,33.2,6366800 VJC,20220105,125.8,125.9,123,123,570100 VMD,20220105,35.25,35.25,34.5,35.15,22400 VND,20220105,83,84.8,82.1,82.1,6570000 VNE,20220105,16,16,15.65,15.9,796600 VNG,20220105,13.95,14.5,13.8,14.45,298300 VNL,20220105,26.8,27.05,26.7,27,24900 VNM,20220105,85.373,85.57,84.586,84.783,3176801 VNS,20220105,11.5,11.5,11.1,11.2,3200 VOS,20220105,19.3,19.5,18.9,18.9,1702600 VPB,20220105,36.05,36.15,35.5,35.5,13262600 VPD,20220105,17.75,17.85,17.5,17.85,36200 VPG,20220105,56.9,57.1,55.7,56.1,459300 VPH,20220105,14,14.85,14,14.85,737600 VPI,20220105,55.9,59.9,55.6,57.8,1556600 VPS,20220105,15.9,16,15.45,15.5,9000 VRC,20220105,29,30,26.9,26.9,693300 VRE,20220105,31.25,33.3,31.25,33.3,10789700 VSC,20220105,43.2,43.5,42.9,43,288700 VSH,20220105,29.2,29.2,28.7,28.8,13800 VSI,20220105,24.4,24.4,23.5,23.6,6700 VTB,20220105,12.55,12.75,12.3,12.6,8100 VTO,20220105,13.25,13.8,13.2,13.4,1550200 YBM,20220105,10.7,10.7,10.5,10.7,99000 YEG,20220105,25.15,25.15,23.8,23.9,693300 AAA,20220104,20.1,21.4,20.1,20.7,7354500 AAM,20220104,12.6,12.8,12.5,12.5,12700 AAT,20220104,17.85,18,17.45,17.8,342400 ABS,20220104,27.2,29,27.1,27.9,895200 ABT,20220104,36.832,36.832,36.832,36.832,309 ACB,20220104,34.8,34.8,34.25,34.4,4555000 ACC,20220104,17.104,17.104,16.402,17.104,782280 ACL,20220104,17.8,18.15,17.8,17.95,173200 ADG,20220104,52.7,52.7,50.9,51.1,210300 ADS,20220104,36.35,36.35,35.45,35.8,244600 AGG,20220104,40.707,40.707,40.244,40.398,618314 AGM,20220104,35.9,35.9,35,35,73800 AGR,20220104,25.7,26,25.5,25.5,2426000 AMD,20220104,8.39,8.63,8.34,8.6,5769800 ANV,20220104,34.15,34.5,33.6,34.1,333300 APC,20220104,25.9,27.35,25.65,27.35,94300 APG,20220104,20.7,20.8,20.45,20.7,1547300 APH,20220104,29.85,30.411,29.61,30.13,7226366 ASG,20220104,29.5,29.5,29.05,29.05,51600 ASM,20220104,17.658,18.081,17.658,17.696,3432232 ASP,20220104,13.45,13.9,13.45,13.8,180500 AST,20220104,53,54,53,53.2,26000 BAF,20220104,41.2,43.95,40,43.95,17419300 BBC,20220104,65,65,63.2,65,5800 BCE,20220104,18.9,19.65,18.55,19.65,713100 BCG,20220104,23.9,24.5,23.9,24.2,2393500 BCM,20220104,64.3,66,63.1,65.8,639300 BFC,20220104,32.8,33.9,32.8,33.45,189500 BHN,20220104,58.28,59.049,58.184,58.665,2600 BIC,20220104,29.9,29.9,29.2,29.25,29400 BID,20220104,37.6,38,37.25,37.4,1769200 BKG,20220104,13,13.3,13,13.05,582900 BMC,20220104,24.703,24.945,24.51,24.848,64331 BMI,20220104,43.2,43.6,42.95,43.6,413800 BMP,20220104,60.251,60.251,57.606,57.802,52465 BRC,20220104,16.6,17.2,16.6,16.6,4300 BSI,20220104,42.9,43.1,41.7,42.5,600200 BTP,20220104,18.2,19,18.2,18.4,19700 BTT,20220104,47.75,47.75,47.75,47.75,1500 BVH,20220104,56,57.4,56,56.9,623000 BWE,20220104,42.9,44.1,41,43.4,189200 C32,20220104,32.506,34.251,32.167,34.251,1371332 C47,20220104,24.8,26.3,24.6,26.3,839900 CAV,20220104,59.7,59.7,59.7,59.7,400 CCI,20220104,25.266,25.266,23.38,24.794,4455 CCL,20220104,17.4,18.5,17.4,17.85,776500 CDC,20220104,17.9,18.5,17.7,17.7,17700 CEE,20220104,17.7,18.6,17.5,17.55,12500 CHP,20220104,22.9,22.95,22.5,22.95,30300 CIG,20220104,13.3,14,13.3,13.7,390100 CII,20220104,48,49.6,47.85,49.6,15488000 CKG,20220104,37.5,38,37.1,37.1,1457200 CLC,20220104,36.95,37.2,36.7,37.2,11200 CLL,20220104,33.5,33.5,33.1,33.25,16200 CLW,20220104,29.85,29.85,29.85,29.85,0 CMG,20220104,55,55.916,52.8,55.916,129600 CMV,20220104,14.6,14.6,14,14,5800 CMX,20220104,19.5,19.65,19.15,19.35,1048900 CNG,20220104,30.2,31.5,30.2,31.35,176600 COM,20220104,42.1,42.55,42,42,53200 CRC,20220104,11.4,11.6,11.4,11.4,119500 CRE,20220104,41,41.7,40.85,41.35,804000 CSM,20220104,19,19.2,18.75,19,121500 CSV,20220104,42.8,42.95,42.3,42.5,258200 CTD,20220104,110.1,113.5,105.1,106,1106100 CTF,20220104,20.4,21,20,21,496200 CTG,20220104,34.45,34.95,34.2,34.75,12031300 CTI,20220104,26.95,28.5,26.9,27.7,2191400 CTR,20220104,86.9,88,86.9,87.6,588916 CTS,20220104,46.35,47.8,46,47.8,2171600 CVT,20220104,45.45,45.45,43,45.3,10400 D2D,20220104,59.9,61.2,59.8,60.6,231600 DAG,20220104,15.8,16.35,15.4,16.35,1601600 DAH,20220104,11.95,12.3,11.7,12,1102000 DAT,20220104,21.192,21.192,18.985,19.942,1681 DBC,20220104,73,74.9,73,74,1030900 DBD,20220104,52,52,51.5,51.8,102400 DBT,20220104,15.8,16.25,15.8,16.2,97400 DC4,20220104,24,24,23.7,23.9,86300 DCL,20220104,40.7,40.7,39,39.45,132900 DCM,20220104,36.8,37.2,36.25,37.1,4461800 DGC,20220104,160,161,159.1,159.3,643100 DGW,20220104,124.1,128.1,123.1,126.5,412600 DHA,20220104,53.862,54.051,53.103,54.051,199098 DHC,20220104,88.8,88.8,87.4,88,136100 DHG,20220104,112.5,115.5,112.5,114.6,36800 DHM,20220104,11.5,12,11.5,11.7,122100 DIG,20220104,100,103.4,98.1,103.4,3536300 DLG,20220104,9.36,9.6,9.18,9.43,9491300 DMC,20220104,52.5,53,52.3,53,21500 DPG,20220104,75,76,73.5,75,1075900 DPM,20220104,49.262,49.75,48.189,49.554,4326338 DPR,20220104,72,72,71.1,71.5,161700 DQC,20220104,33.35,33.4,32.45,33.35,413200 DRC,20220104,32.85,33.55,32.7,33.55,1342200 DRH,20220104,28.1,30.15,28,30.15,2496200 DRL,20220104,66,66,65,65,2100 DSN,20220104,48.25,50.2,48.25,49.9,3100 DTA,20220104,23.25,24,23,23.15,194700 DTL,20220104,47.05,48.15,47,48.15,8200 DTT,20220104,18,18,17.7,17.7,5100 DVP,20220104,58.704,58.802,58.119,58.314,13741 DXG,20220104,35.05,36.15,34.7,35.2,7877500 DXS,20220104,37,37.9,35.5,37,368900 DXV,20220104,8.35,8.35,8.2,8.35,121300 E1VFVN30,20220104,25.85,26.24,25.85,26.2,959300 EIB,20220104,33.5,34.5,33.3,33.9,1510800 ELC,20220104,25.9,26.25,25.8,25.9,274500 EMC,20220104,17,17.5,17,17.5,2700 EVE,20220104,17.4,17.8,17.4,17.65,72300 EVG,20220104,16.039,17.531,15.89,17.382,3348651 FCM,20220104,12,12.8,11.85,12.8,1230900 FCN,20220104,27.2,29.4,27.2,29.4,3815700 FDC,20220104,16.45,16.6,15.5,16.45,2700 FIR,20220104,40.1,40.3,40,40.2,199100 FIT,20220104,16.5,16.8,16.4,16.6,8001600 FLC,20220104,18.5,19.05,18.2,18.7,19398900 FMC,20220104,52,52.3,51,52,101000 FPT,20220104,93.4,94.2,93.3,93.5,1935000 FRT,20220104,98.6,99,95,95,2197800 FTM,20220104,8,8.3,7.77,8.23,1683600 FTS,20220104,59.8,61.3,59.8,60.9,551600 GAB,20220104,182.081,182.081,181.989,181.989,216 GAS,20220104,96.9,101.9,96.9,101.9,1730300 GDT,20220104,58.128,58.128,56.127,57.309,2418 GEG,20220104,24.05,25.05,23.8,25.05,2967100 GEX,20220104,42.1,43.45,42.1,43.45,26358000 GIL,20220104,64.2,65.9,62.1,65.6,339700 GMC,20220104,26.6,26.6,26.2,26.6,5300 GMD,20220104,47.5,47.65,47,47.4,1193000 GSP,20220104,15.6,15.65,15,15.65,864200 GTA,20220104,17.8,17.8,17.4,17.45,15700 GTN,20220104,20.2,20.4,20.1,20.2,555600 GVR,20220104,37.2,37.95,37,37.6,2270100 HAG,20220104,13.45,13.75,12.8,13,33642800 HAH,20220104,68,68.5,67.7,67.9,580100 HAI,20220104,8.16,8.4,8.14,8.3,3824700 HAP,20220104,14.238,14.374,14.192,14.238,395421 HAR,20220104,14.3,14.8,13.75,14.15,4394100 HAS,20220104,11.9,12,11.7,11.8,2400 HAX,20220104,29.2,29.4,28.55,29.2,333000 HBC,20220104,31,32.35,30.5,32.35,6863600 HCD,20220104,11.757,11.886,11.544,11.843,446368 HCM,20220104,45.7,46.55,45.5,45.85,3660400 HDB,20220104,31.15,31.75,31,31.1,6809800 HDC,20220104,96,101,95.9,100.4,708800 HDG,20220104,66.5,67.4,65.5,66.5,933000 HHP,20220104,13.3,13.6,13,13.15,338500 HHS,20220104,11.45,11.6,11.25,11.3,4307000 HHV,20220104,26.6,27.8,26.6,27.7,13925205 HID,20220104,13.4,14.2,13.3,13.55,1612000 HII,20220104,21.35,22,21.3,21.6,1537600 HMC,20220104,25.65,25.9,25.5,25.7,115600 HNG,20220104,12.4,12.85,12.2,12.45,15383700 HOT,20220104,33.6,33.6,33.55,33.55,800 HPG,20220104,46.8,47.2,46.6,46.75,20100700 HPX,20220104,33.4,34.2,33.4,34.15,1175700 HQC,20220104,8.87,9.2,8.87,9.04,13396000 HRC,20220104,52,52,52,52,400 HSG,20220104,37.75,38.4,37.4,37.5,7242900 HSL,20220104,9.83,9.88,9.63,9.87,319600 HT1,20220104,22.45,23.9,22.45,23.9,3935700 HTI,20220104,20,20,18.5,19.05,33100 HTL,20220104,23.6,23.6,23,23,3400 HTN,20220104,45.6,46.5,45.2,45.7,415200 HTV,20220104,14.85,15.2,14.55,14.85,11200 HU1,20220104,13.75,13.75,13.75,13.75,900 HU3,20220104,9.59,9.9,9.59,9.59,56500 HUB,20220104,34.2,34.2,33.1,33.2,23700 HVH,20220104,12.65,13,12.6,12.85,687300 HVN,20220104,23.2,23.5,23.15,23.3,1832000 HVX,20220104,8.15,8.2,8.13,8.2,101500 IBC,20220104,20.4,20.5,19.95,20.35,134900 ICT,20220104,20.2,20.3,20,20.15,104500 IDI,20220104,16.05,16.25,15.7,15.8,2663900 IJC,20220104,31.45,32.25,31.1,32.1,4244200 ILB,20220104,33,33,32.5,32.75,94200 IMP,20220104,77.6,77.6,76.1,76.1,700 ITA,20220104,17.1,17.35,16.65,17.3,10100500 ITC,20220104,23.6,25,23.6,25,1593300 ITD,20220104,15.196,15.911,15.196,15.732,196445 JVC,20220104,10.15,10.8,10,10.35,4562800 KBC,20220104,60.6,62,60.1,61.4,6372800 KDC,20220104,53.9,54.2,53.2,54,2340200 KDH,20220104,51.8,54.4,51.5,54.4,3045800 KHG,20220104,20.05,20.8,19.95,20.15,1875400 KHP,20220104,23.7,23.85,21.75,22.55,1937100 KMR,20220104,10,10,9.6,9.92,677300 KOS,20220104,32,32.5,31.8,32.4,282800 KPF,20220104,18.35,18.65,18.3,18.55,254900 KSB,20220104,46.1,48,45,47,2897600 L10,20220104,28,28,28,28,0 LAF,20220104,24.7,24.7,24.7,24.7,2600 LBM,20220104,80.3,83.4,80,83.3,1700 LCG,20220104,22.05,23.2,21.9,23.2,8442900 LCM,20220104,12,12.7,11.15,11.6,1616900 LDG,20220104,22.2,23,21.65,23,5894500 LEC,20220104,13.6,14,13.55,13.6,5400 LGC,20220104,48.1,48.1,48.1,48.1,400 LGL,20220104,13.2,13.9,13.2,13.85,257500 LHG,20220104,52.7,54.5,52.5,54.1,711000 LIX,20220104,50.9,51.7,50.9,51.7,17000 LM8,20220104,15.95,16.4,15.95,16.05,21400 LPB,20220104,22.8,22.9,22.35,22.45,8417500 LSS,20220104,15.9,15.9,15.6,15.65,707700 MBB,20220104,29.2,29.4,29.05,29.1,9072900 MCG,20220104,11.3,11.3,10.85,11.1,2019800 MCP,20220104,28.5,28.5,28.5,28.5,0 MDG,20220104,13.05,14.65,12.75,13.85,5700 MHC,20220104,15.45,15.5,15.1,15.25,1564800 MIG,20220104,23.9,24.2,23.85,24.05,387900 MSB,20220104,29,29.05,28.4,28.4,9008800 MSH,20220104,79,79.3,76.7,77.6,50000 MSN,20220104,171,171,169,170,998000 MWG,20220104,135.9,139.2,134.9,137.8,1327900 NAF,20220104,24.55,24.55,24.15,24.25,310100 NAV,20220104,24,24,22.65,24,2000 NBB,20220104,45,47.5,45,46.85,1452700 NCT,20220104,82.2,83.5,82.2,83.4,57800 NHA,20220104,56.145,56.145,54.357,55.215,355132 NHH,20220104,40,40,39.05,39.25,412800 NHT,20220104,30.484,31.233,30.4,31.067,6363 NKG,20220104,38.8,39.35,38.6,38.65,3326500 NLG,20220104,63.9,65.5,63,64.2,6448100 NNC,20220104,28.2,28.75,28,28.75,47300 NSC,20220104,81,81,80.5,80.8,20100 NT2,20220104,26.5,27.45,26.1,27.05,2799800 NTL,20220104,40.5,41.2,40.4,40.85,1099100 NVL,20220104,90.5,90.5,88.5,89,2536200 NVT,20220104,13.15,13.3,13.1,13.3,74200 OCB,20220104,27.55,28.7,27.5,27.95,4753300 OGC,20220104,11.5,11.8,11.1,11.25,2323100 OPC,20220104,55.5,57,54,57,18500 ORS,20220104,26.2,26.65,25.8,26.45,1667900 PAC,20220104,37.5,38.45,37.5,38.35,600 PAN,20220104,38.55,39.45,38.55,39.2,3954200 PC1,20220104,39.35,40.5,39.35,40.35,1773100 PDN,20220104,93.1,96.4,93,96.4,1900 PDR,20220104,95.2,95.7,94.1,94.8,3572300 PET,20220104,36.65,36.9,36,36.3,1307900 PGC,20220104,23.9,24.35,23.55,23.9,102900 PGD,20220104,33,33.4,32.8,33,18100 PGI,20220104,29.2,29.6,29.15,29.2,11100 PGV,20220104,39.2,43,39.2,41.9,139403 PHC,20220104,17.3,17.8,17.3,17.7,438500 PHR,20220104,71.7,73.9,71.3,72.1,475900 PIT,20220104,9.5,9.5,9.36,9.4,29500 PJT,20220104,12.05,12.25,12,12.15,4800 PLP,20220104,15.618,15.75,15.531,15.531,851771 PLX,20220104,54.4,56.4,54,55.9,2734500 PMG,20220104,16.9,16.9,16.9,16.9,500 PNC,20220104,12.6,13,12.6,12.85,5200 PNJ,20220104,96.2,96.5,95.4,96.5,358700 POM,20220104,14.65,14.7,14.5,14.65,315900 POW,20220104,17.7,18.7,17.7,18.7,20441700 PPC,20220104,24.05,25,24.05,24.8,437400 PSH,20220104,23,23.4,22.55,23.2,1016200 PTB,20220104,99,99,98,98,94500 PTC,20220104,41.5,41.5,41.5,41.5,211600 PTL,20220104,16.95,17,16,16.5,970500 PVD,20220104,30.1,31.5,29.75,31.1,8257000 PVT,20220104,24.4,25.4,24.2,25.2,5887700 PXI,20220104,8.88,8.88,8.4,8.55,1050800 PXS,20220104,11.5,11.9,11.25,11.4,1288700 QBS,20220104,8.15,8.55,8.15,8.32,2450800 QCG,20220104,16.7,16.7,16.7,16.7,1038900 RAL,20220104,134.1,135,133.1,134.8,20000 RDP,20220104,12.9,13,12.6,12.85,127700 REE,20220104,69.8,70.5,68.9,70,516300 RIC,20220104,18.9,19.1,18.9,19.1,12200 ROS,20220104,13.9,14.3,13.6,13.95,22469100 S4A,20220104,29,29,29,29,100 SAB,20220104,150.058,155.488,150.058,154.994,400414 SAM,20220104,25.483,25.675,23.806,23.95,4671278 SAV,20220104,27.9,28.45,27.9,28.15,18200 SBA,20220104,19.5,19.5,18.2,19.5,14600 SBT,20220104,26,26.35,25.75,26.25,6290100 SBV,20220104,17.4,17.75,17.35,17.55,90400 SC5,20220104,23.5,23.55,20.8,23.55,7100 SCD,20220104,21.5,21.5,20.4,20.5,700 SCR,20220104,21.75,22.6,21.6,22.4,8598400 SCS,20220104,160,160,152,153.8,12300 SFC,20220104,25.55,25.55,24,25.55,3300 SFG,20220104,19.9,19.9,19,19.5,301600 SFI,20220104,71.2,71.3,70.1,70.3,7300 SGN,20220104,69.5,69.7,69,69.7,12300 SGR,20220104,34,35.75,32.9,34.3,299100 SGT,20220104,36.5,36.5,34.7,35.8,229600 SHA,20220104,8.76,8.96,8.75,8.86,144300 SHB,20220104,22.5,22.8,22.35,22.5,12284800 SHI,20220104,16.2,16.2,15.65,15.75,403600 SHP,20220104,24.144,24.144,23.312,24.052,31564 SII,20220104,16.25,17.2,16.25,17.15,600 SJD,20220104,20.9,21.55,20.8,21.25,493400 SJF,20220104,12.1,12.25,11.8,11.9,1620600 SJS,20220104,81.5,82,81,81,58000 SKG,20220104,17.45,17.8,17.3,17.65,194800 SMA,20220104,10.3,10.9,10.3,10.5,14700 SMB,20220104,41.9,42.486,41.704,41.997,8498 SMC,20220104,42,42.9,41.9,42.05,292500 SPM,20220104,20.1,20.6,20,20.4,7800 SRC,20220104,21.35,21.8,21.3,21.3,31100 SRF,20220104,17.4,17.4,17,17.1,4000 SSB,20220104,42.568,42.707,41.823,42.428,2373138 SSC,20220104,37.25,40,37.2,40,300 SSI,20220104,52.5,53.4,51.9,53,16445000 ST8,20220104,14,14.35,13.2,14.2,7700 STB,20220104,32,32.85,31.7,32.1,32861600 STG,20220104,31,31,30,30.95,45200 STK,20220104,56.6,57,56.4,56.4,21600 SVC,20220104,98.6,112.9,98.5,112.9,2400 SVD,20220104,10.85,10.85,10.55,10.75,91800 SVI,20220104,70,70,70,70,0 SVT,20220104,17.8,18,17.7,17.85,133000 SZC,20220104,68.3,71.5,68,70.5,1130600 SZL,20220104,64.4,66.5,64,66.1,28200 TAC,20220104,71.7,71.7,67.6,69.9,5500 TBC,20220104,30.1,31.95,30.1,30.6,6500 TCB,20220104,50.5,51.2,50.3,50.9,11334600 TCD,20220104,25.2,26.1,24.9,26,835100 TCH,20220104,25.742,26.807,25.372,26.02,11375317 TCL,20220104,40.1,40.6,39.8,40.5,105100 TCM,20220104,65.3,66,64.8,66,685600 TCO,20220104,23,23.05,22.2,22.6,104000 TCR,20220104,7.79,8,7.6,7.95,86400 TCT,20220104,37,37.8,36.85,37.2,1200 TDC,20220104,28.5,29.35,27.95,28.9,1593300 TDG,20220104,11.7,12.4,11.65,12.4,819000 TDH,20220104,13.4,13.7,13.05,13.05,825700 TDM,20220104,34.9,35.4,33.9,35,203400 TDP,20220104,26.15,27,24.45,26.75,25000 TDW,20220104,34.3,37,34.3,37,600 TEG,20220104,15,15,14.65,14.8,284100 TGG,20220104,18.5,19,17.75,18,562100 THG,20220104,82.6,84.9,82.6,84.7,60500 THI,20220104,30.5,30.7,30.1,30.7,476600 TIP,20220104,48,49.25,48,49,137100 TIX,20220104,34.6,34.6,34.6,34.6,2000 TLD,20220104,12.95,13,12.8,12.9,870500 TLG,20220104,45.388,45.487,44.35,44.4,15675 TLH,20220104,20.55,20.75,20.4,20.45,1208800 TMP,20220104,51.9,52.5,51.9,52.5,700 TMS,20220104,75.3,77,74.6,76.5,24800 TMT,20220104,18.6,19,18.5,18.95,15000 TN1,20220104,42,42,41.65,41.65,13800 TNA,20220104,17.3,17.7,16.6,17.3,773700 TNC,20220104,36.35,36.5,36.35,36.5,5300 TNH,20220104,44.4,46.56,43.76,46.56,842875 TNI,20220104,9.24,9.4,8.8,9.4,2285600 TNT,20220104,19,19.7,18.5,18.75,500900 TPB,20220104,41.5,43.25,41.3,42.75,11034900 TPC,20220104,10.4,11,10.4,10.9,22400 TRA,20220104,90.951,90.951,88.995,90.071,4908 TRC,20220104,45.45,45.45,41.9,43.35,25300 TSC,20220104,16.25,16.45,15.6,15.6,4819200 TTA,20220104,16.7,17.2,16.55,16.85,1071900 TTB,20220104,11.35,11.7,11.3,11.45,1257600 TTE,20220104,22.4,22.45,19.55,19.55,2800 TTF,20220104,13.6,14.25,13.5,14,7049500 TV2,20220104,70.5,72.7,70.5,72.2,264300 TVB,20220104,26.3,26.7,26.2,26.35,649200 TVS,20220104,60.4,62.4,59.4,59.7,425200 TVT,20220104,28.3,28.45,27.6,28.45,4400 TYA,20220104,18.9,19,18.7,18.9,11400 UDC,20220104,10.75,11.6,10.5,11.6,416600 UIC,20220104,59.3,60.9,59,60.8,17000 VAF,20220104,13.95,13.95,13.95,13.95,2100 VCA,20220104,16.5,16.6,16.1,16.5,26700 VCB,20220104,79,79.4,78,79,1133800 VCF,20220104,234.4,234.4,234.4,234.4,0 VCG,20220104,52.5,54,52.3,53.6,7599600 VCI,20220104,73.2,74.8,72.6,74.4,2614500 VDP,20220104,38.7,38.7,37.55,37.7,9200 VDS,20220104,35.8,37.3,35.1,37.3,1227300 VFG,20220104,53.6,57.3,53.6,55.1,2800 VGC,20220104,53.2,56.9,53.1,56.9,2287900 VHC,20220104,62.9,64.1,62.8,62.9,610400 VHM,20220104,82.7,85.4,82.5,85.1,10190100 VIB,20220104,47.95,48.05,47.25,47.65,2311300 VIC,20220104,96,101.5,95.7,101,3071100 VID,20220104,11.85,11.95,11.8,11.95,220400 VIP,20220104,11.25,11.45,11.2,11.45,566800 VIS,20220104,17.5,18,17.4,18,6300 VIX,20220104,33.5,34,32.85,33.3,5597400 VJC,20220104,128.3,128.3,126,126,689600 VMD,20220104,35.5,36,35.1,35.25,31000 VND,20220104,82.1,84.4,82,83,5138300 VNE,20220104,15.5,16.25,15.5,15.9,793000 VNG,20220104,13.8,14.15,13.7,13.9,66700 VNL,20220104,26.6,27.25,26.5,26.7,44700 VNM,20220104,85.767,85.963,85.275,85.275,1917102 VNS,20220104,11.3,11.7,10.9,11.5,18900 VOS,20220104,19.4,19.4,18.9,19.05,1159500 VPB,20220104,36.15,36.35,36,36.05,14307900 VPD,20220104,17.45,17.8,17.45,17.8,57200 VPG,20220104,58.5,58.6,57.1,57.1,271600 VPH,20220104,13.65,14,13.55,13.9,1326300 VPI,20220104,54.9,56.1,54.7,56,1378700 VPS,20220104,15.5,15.5,15.4,15.45,6000 VRC,20220104,32.05,32.35,28.9,28.9,219900 VRE,20220104,30.3,31.5,30.3,31.15,8227900 VSC,20220104,43.95,44.2,43.45,43.5,217500 VSH,20220104,28.7,28.85,28.7,28.8,39000 VSI,20220104,23,23,23,23,100 VTB,20220104,12,12.7,12,12.6,11200 VTO,20220104,13,13.3,12.85,13.2,1393800 YBM,20220104,9.39,10,9.35,10,101000 YEG,20220104,25.5,26,24.8,25.5,506600 AAA,20211231,21,21.25,20,20.2,10379500 AAM,20211231,13.3,13.3,12.55,12.6,14600 AAT,20211231,17.8,18,17.2,18,615800 ABS,20211231,27.95,28.3,27.1,27.5,1319300 ABT,20211231,34.694,34.694,34.694,34.694,103 ACB,20211231,34,34.55,34,34.5,5651800 ACC,20211231,15.183,16.003,15.089,16.003,823891 ACL,20211231,17.95,18.45,17.8,18.05,109300 ADG,20211231,52.6,54,52.4,52.7,150300 ADS,20211231,36.45,36.45,35.4,36.35,290000 AGG,20211231,39.55,40.321,39.396,40.09,1118594 AGM,20211231,33.8,36.1,33.8,36.1,59900 AGR,20211231,26.3,26.65,25.45,25.5,2792500 AMD,20211231,8.3,8.49,8.15,8.2,6650200 ANV,20211231,33.15,33.5,33.05,33.3,290700 APC,20211231,25.3,25.8,24.9,25.6,27900 APG,20211231,21.75,21.8,20.65,20.65,2599800 APH,20211231,29.93,30.371,29.61,29.73,8810789 ASG,20211231,28.7,29.5,28.6,29.5,48500 ASM,20211231,17.465,18.004,17.427,17.581,3717905 ASP,20211231,14.95,14.95,13.85,13.85,498700 AST,20211231,53.3,53.3,52.7,52.8,5400 BAF,20211231,42.9,43.1,41.1,41.1,1539000 BBC,20211231,66.6,66.6,63.1,63.1,1200 BCE,20211231,18.35,18.5,17.5,18.4,476300 BCG,20211231,24.6,24.6,23.8,23.9,1725300 BCM,20211231,63.8,64.2,62,64,264400 BFC,20211231,32.9,33,32.4,32.7,199800 BHN,20211231,57.703,58.665,57.703,58.184,5615 BIC,20211231,29.4,30,28.65,29.85,56900 BID,20211231,35.6,37.7,35.5,37.1,4857000 BKG,20211231,12.8,13.15,12.4,13,1263300 BMC,20211231,25.09,25.138,24.461,24.751,49231 BMI,20211231,43.7,44,43,43.6,297500 BMP,20211231,57.802,58.683,57.802,58.683,28887 BRC,20211231,17.5,17.5,16.6,16.6,900 BSI,20211231,44.2,44.3,42.4,42.4,975800 BTP,20211231,17.8,18.7,17.7,17.8,3700 BTT,20211231,45.5,48,44.65,44.65,600 BVH,20211231,55.2,56.2,55.2,56,815800 BWE,20211231,44,44,42.9,42.9,216100 C32,20211231,32.361,32.894,32.167,32.361,388890 C47,20211231,24.5,24.8,24.1,24.8,155300 CAV,20211231,59.5,60,59.5,59.6,1900 CCI,20211231,24.465,24.465,23.616,23.616,636 CCL,20211231,18,18,17.15,17.4,1595000 CDC,20211231,16.9,17.8,16.9,17.7,115900 CEE,20211231,18.15,18.15,17.4,17.4,13500 CHP,20211231,22.9,22.9,22.75,22.75,1200 CIG,20211231,13.9,14.2,13.3,13.7,293000 CII,20211231,46.9,48,44.15,46.4,12447600 CKG,20211231,35.9,37.65,35,37.4,1778800 CLC,20211231,37.25,37.25,36.8,37,5900 CLL,20211231,33.5,33.9,33,33.5,29500 CLW,20211231,29.5,33.75,29.5,29.85,300 CMG,20211231,55,55,53.808,55,15164 CMV,20211231,14.7,14.7,14.45,14.45,1100 CMX,20211231,18.9,19.7,18.8,19.15,991600 CNG,20211231,30.4,30.4,30,30.15,104500 COM,20211231,44.9,45,42.05,42.05,700 CRC,20211231,11.8,11.8,11.4,11.4,171900 CRE,20211231,40.8,41.4,40.75,41,1064300 CSM,20211231,19,19,18.8,18.9,13200 CSV,20211231,42.2,43.6,41.8,42.55,223200 CTD,20211231,106.5,112.8,106.5,109.5,594000 CTF,20211231,20.7,20.75,20.2,20.2,423000 CTG,20211231,34,34.9,33.9,33.9,13259300 CTI,20211231,26.8,28,26.25,26.95,1449600 CTR,20211231,87.5,88.3,86.5,87.6,395358 CTS,20211231,47.4,47.9,45.3,46.35,2228400 CVT,20211231,44.1,46.1,42.1,45.5,7400 D2D,20211231,60.4,60.9,59.7,59.7,114400 DAG,20211231,14.85,15.6,14.85,15.3,950800 DAH,20211231,12.35,12.95,11.95,11.95,920700 DAT,20211231,22.316,22.316,20.109,20.109,240 DBC,20211231,72.1,73.5,71.9,73,641000 DBD,20211231,53.4,53.4,51.9,51.9,100500 DBT,20211231,16.05,16.05,15.8,15.9,48800 DC4,20211231,23.8,24,22.8,23.35,110100 DCL,20211231,39.5,40.4,39.2,39.8,183800 DCM,20211231,36.8,36.8,36.2,36.7,2505700 DGC,20211231,158.6,159.9,157,159.9,529000 DGW,20211231,124.2,127,123,123.9,329000 DHA,20211231,52.25,53.103,51.681,53.103,46400 DHC,20211231,86.8,89,86,89,58600 DHG,20211231,117.5,117.5,113,113,14600 DHM,20211231,11.8,12,11.3,12,338700 DIG,20211231,97,98.6,95,96.7,3207500 DLG,20211231,9.6,10,9.27,9.36,12819400 DMC,20211231,52.3,52.7,52,52.5,15100 DPG,20211231,75,75.9,73,75,335200 DPM,20211231,49.75,49.75,48.286,48.774,2627397 DPR,20211231,71.4,72.5,70.2,72.5,149100 DQC,20211231,32.3,32.4,30.6,32.4,187600 DRC,20211231,32.7,32.9,32.45,32.65,789700 DRH,20211231,28.7,30,27.7,28.2,3206200 DRL,20211231,64.1,65.3,64.1,65.3,1400 DSN,20211231,51.8,51.8,49.05,50.8,7500 DTA,20211231,23,23.4,22.85,23.15,37000 DTL,20211231,45.1,45.1,45,45,11000 DTT,20211231,17.3,17.3,17.3,17.3,200 DVP,20211231,57.924,58.997,57.729,58.802,11793 DXG,20211231,35,35.4,34.05,35,5600700 DXS,20211231,35.5,37.3,33.95,37.3,900700 DXV,20211231,8.6,8.6,8.2,8.4,326500 E1VFVN30,20211231,25.43,25.83,25.43,25.83,131000 EIB,20211231,34,34.6,33.7,33.7,1658100 ELC,20211231,26.5,26.6,25.7,25.8,313100 EMC,20211231,18.5,18.5,17.3,17.35,2300 EVE,20211231,17.5,17.85,17.3,17.8,88300 EVG,20211231,15.666,16.412,15.666,16.412,850500 FCM,20211231,12.35,12.35,11.6,12,636500 FCN,20211231,28.4,28.8,27.35,27.5,5266100 FDC,20211231,16.4,16.45,16.4,16.45,700 FIR,20211231,40.4,40.6,40.1,40.1,186200 FIT,20211231,16.55,16.9,16.2,16.45,10969200 FLC,20211231,18.7,18.95,17.85,18,25541800 FMC,20211231,50,52,50,52,45100 FPT,20211231,93.8,94.4,93,93,1607400 FRT,20211231,105.3,105.3,97.2,100.2,2483400 FTM,20211231,8.43,8.44,8.01,8.05,2524900 FTS,20211231,60.3,62,59.1,59.8,334700 GAB,20211231,182.174,182.174,182.081,182.081,216 GAS,20211231,97.4,97.4,96.1,96.2,674800 GDT,20211231,57.309,58.219,54.762,57.673,28142 GEG,20211231,23.8,24.1,23.2,23.45,2298400 GEX,20211231,38.25,40.65,38.05,40.65,25614700 GIL,20211231,64.8,64.8,63.7,64,154200 GMC,20211231,26.6,26.6,26.6,26.6,100 GMD,20211231,47.1,47.3,46.5,47.3,969600 GSP,20211231,15.85,15.95,15.75,15.75,89300 GTA,20211231,17.5,17.5,17.35,17.5,26500 GTN,20211231,20.1,20.25,19.95,20,576900 GVR,20211231,37.2,37.4,36.85,36.95,2174700 HAG,20211231,14.05,14.25,13.3,13.3,43159100 HAH,20211231,68.5,68.8,67.8,67.8,381900 HAI,20211231,8.38,8.38,8.05,8.1,6843400 HAP,20211231,14.464,14.464,14.102,14.238,592249 HAR,20211231,14.45,15,13.95,14.2,3383600 HAS,20211231,11.9,12.2,11.9,11.9,1400 HAX,20211231,26.9,29.2,26.7,29.2,1022800 HBC,20211231,30.1,31.4,29.6,30.25,7301500 HCD,20211231,11.629,11.843,11.544,11.757,466950 HCM,20211231,46.45,46.6,45.45,45.5,2735900 HDB,20211231,30.6,31.9,30.2,30.85,7209800 HDC,20211231,94.9,95.5,93.8,95,265500 HDG,20211231,66.5,66.5,65.4,66.5,447900 HHP,20211231,13.4,13.5,13.1,13.3,315100 HHS,20211231,11.65,11.65,11.1,11.15,5048600 HHV,20211231,27.1,27.3,26.5,26.9,6392239 HID,20211231,13.1,13.45,13.1,13.4,1516600 HII,20211231,21.2,21.9,20.9,21.35,1842900 HMC,20211231,25.75,25.75,25.45,25.6,47600 HNG,20211231,12.9,13.05,12.2,12.25,21476700 HOT,20211231,36,36,36,36,300 HPG,20211231,46,46.65,45.85,46.4,13781200 HPX,20211231,33,33.85,33,33.3,384700 HQC,20211231,9.06,9.23,8.6,8.8,19858300 HRC,20211231,53,53,53,53,0 HSG,20211231,36.9,37.85,36.7,37.4,8071200 HSL,20211231,9.8,9.86,9.65,9.7,214200 HT1,20211231,22.6,22.8,22.3,22.35,1323800 HTI,20211231,19.3,19.5,18.85,19.25,23100 HTL,20211231,23.45,23.45,22.1,22.1,1500 HTN,20211231,45.8,45.9,45,45,135800 HTV,20211231,14.8,14.85,14.8,14.85,11100 HU1,20211231,13.7,13.8,13,13.8,11000 HU3,20211231,9.3,9.62,9.22,9.59,48900 HUB,20211231,34.3,34.5,32.15,34.3,57700 HVH,20211231,12.9,13.1,12.7,12.8,495900 HVN,20211231,23.2,23.25,23,23.15,2083300 HVX,20211231,8.29,8.3,7.9,8.15,78500 IBC,20211231,20.4,20.45,20.2,20.4,237900 ICT,20211231,20.2,20.2,19.9,20,69400 IDI,20211231,16.5,16.6,15.6,16,7833300 IJC,20211231,31.15,31.3,30.55,31.3,2619700 ILB,20211231,33,33,32.6,32.8,25600 IMP,20211231,76.9,77.8,76.9,77.8,10300 ITA,20211231,16.85,17.05,16.35,16.6,10046200 ITC,20211231,24,24.55,23.3,23.4,1935000 ITD,20211231,15.553,15.732,14.927,15.196,368054 JVC,20211231,10.1,10.4,10,10.15,4669200 KBC,20211231,59.9,60.8,58.5,60.8,5105700 KDC,20211231,53.8,54.2,53.2,54,1665300 KDH,20211231,52.4,52.4,51,51,1812500 KHG,20211231,20,20.1,19.6,20,1192600 KHP,20211231,22.45,22.45,21.1,22.45,3311800 KMR,20211231,9.94,10.4,9.66,9.9,757400 KOS,20211231,31.9,32.15,31.7,32.15,203200 KPF,20211231,18.35,18.5,18,18.3,97800 KSB,20211231,45,47.05,44.55,45.3,2422100 L10,20211231,28,28,28,28,0 LAF,20211231,25.8,25.8,24.5,24.5,1600 LBM,20211231,80.1,86,80.1,85,7700 LCG,20211231,21.8,22.3,21.55,21.7,4460000 LCM,20211231,11.95,11.95,11.9,11.95,505000 LDG,20211231,21.3,22.5,20.7,21.5,13031000 LEC,20211231,13.55,14.3,13.55,13.6,8000 LGC,20211231,48.1,48.1,48.1,48.1,0 LGL,20211231,13.5,13.9,13,13,711500 LHG,20211231,54,54.1,52.6,53,417500 LIX,20211231,50.7,50.7,50,50.3,11600 LM8,20211231,15.7,16.35,15.7,15.95,7100 LPB,20211231,22.5,23,22.25,22.3,10177000 LSS,20211231,16,16.15,15.6,15.6,701400 MBB,20211231,28.7,29.35,28.5,28.9,12992800 MCG,20211231,10.6,10.6,10.5,10.6,2170900 MCP,20211231,28.5,28.5,28.5,28.5,100 MDG,20211231,13.7,13.7,13.7,13.7,2000 MHC,20211231,14.8,15.1,14.2,15.1,1740300 MIG,20211231,23.8,23.85,23.7,23.85,162400 MSB,20211231,28.9,29,28.5,29,17747900 MSH,20211231,79.1,80.7,79.1,79.1,9900 MSN,20211231,169.8,171.6,168.7,171,6544000 MWG,20211231,134.3,135.9,133.4,135.9,1128900 NAF,20211231,24.55,25,23,24.3,165900 NAV,20211231,22,24,21.9,24,2700 NBB,20211231,44.7,45.5,43.7,44.7,1312700 NCT,20211231,81.8,82.5,80.5,82.2,17000 NHA,20211231,54.357,54.357,52.64,53.642,178125 NHH,20211231,39,40,38.4,40,484700 NHT,20211231,30.983,30.983,30.484,30.983,3962 NKG,20211231,38.25,39.4,37.85,38.75,4459200 NLG,20211231,62.2,64.2,61.1,64.2,3188300 NNC,20211231,28,28.9,27.9,28,14700 NSC,20211231,81,83.3,80,81,30500 NT2,20211231,26.6,26.9,26.1,26.3,1277500 NTL,20211231,40.35,42,40.3,41.7,1328500 NVL,20211231,86.3,91,86.1,91,2914100 NVT,20211231,12.2,12.45,12,12.45,17700 OCB,20211231,26.8,28,26.8,27.3,6445800 OGC,20211231,10.9,11.6,10.9,11.4,2436100 OPC,20211231,56.9,57.2,55,57.2,15900 ORS,20211231,27.1,27.15,26,26.1,1802500 PAC,20211231,38,38,37,37,9200 PAN,20211231,39,39.5,38.45,38.5,3991700 PC1,20211231,39.35,39.8,38.5,39.35,1315000 PDN,20211231,93.1,93.1,93.1,93.1,0 PDR,20211231,94.6,95.7,94.4,95.2,5215800 PET,20211231,37.45,37.7,36.55,36.55,909100 PGC,20211231,23.8,23.8,23.1,23.8,98500 PGD,20211231,33.5,33.5,33,33.4,1400 PGI,20211231,29.15,29.6,29.1,29.15,10200 PGV,20211231,38.5,39.4,38.5,39.2,60845 PHC,20211231,17.9,18.05,17.25,17.25,707300 PHR,20211231,70.8,71.5,70.7,71.3,323400 PIT,20211231,9.6,9.6,9.1,9.4,21800 PJT,20211231,11.95,12.1,11.9,11.9,9100 PLP,20211231,16.187,16.187,15.618,15.618,585257 PLX,20211231,54.1,54.6,53.7,53.9,872900 PMG,20211231,16.9,16.9,16.9,16.9,100 PNC,20211231,13.5,13.5,12.8,13.5,1200 PNJ,20211231,93.6,97.5,92.6,96.2,607800 POM,20211231,14.7,14.75,14.55,14.65,297900 POW,20211231,17.45,17.9,17.3,17.5,15771300 PPC,20211231,24.15,24.45,24,24.05,216100 PSH,20211231,23.4,23.6,22.6,22.75,783100 PTB,20211231,100,100.4,98.1,99,62100 PTC,20211231,38.8,38.8,38.8,38.8,229500 PTL,20211231,16.9,17,16.15,16.8,919100 PVD,20211231,30.4,30.65,29.1,29.65,4654400 PVT,20211231,23.8,24.3,23.55,24.1,3071100 PXI,20211231,8.78,9.38,8.4,8.88,1259300 PXS,20211231,11.8,11.8,11.25,11.35,1132700 QBS,20211231,8.52,8.74,8.21,8.32,3993400 QCG,20211231,16.6,16.6,15.55,15.65,1945300 RAL,20211231,135,135,132.1,135,6300 RDP,20211231,12.8,13.05,12.7,12.9,90600 REE,20211231,69.9,70.7,69.1,69.1,748900 RIC,20211231,18.6,18.9,18.5,18.9,4500 ROS,20211231,13.3,14.2,12.7,13.6,42160900 S4A,20211231,29,29,29,29,1500 SAB,20211231,146.998,157.068,146.998,149.071,280178 SAM,20211231,22.513,24.669,22.513,24.669,2490646 SAV,20211231,27.85,28.1,27.85,27.9,25400 SBA,20211231,19.3,19.45,19.2,19.45,4500 SBT,20211231,26.4,26.95,25.9,25.9,4399400 SBV,20211231,17.55,17.6,17.25,17.35,187500 SC5,20211231,22.9,22.9,22.1,22.1,2400 SCD,20211231,21.25,21.25,20.4,21.2,12900 SCR,20211231,22.05,22.05,21.35,21.35,12102900 SCS,20211231,153.4,160,150.5,160,102300 SFC,20211231,24.1,25.9,24.1,25.55,3300 SFG,20211231,18,18.6,17.9,18.6,286600 SFI,20211231,70.5,71.3,69.1,71.3,12000 SGN,20211231,68,70.9,67,70.9,17000 SGR,20211231,31.1,33.45,31,33.45,102200 SGT,20211231,32.85,35.1,32.6,35,367800 SHA,20211231,8.98,9,8.79,8.8,128700 SHB,20211231,21.6,22.3,21.55,22.3,11470000 SHI,20211231,15.85,15.9,15.6,15.7,453800 SHP,20211231,24.144,24.237,24.052,24.052,35456 SII,20211231,16.25,16.25,16.25,16.25,100 SJD,20211231,20.75,20.8,20.7,20.8,95200 SJF,20211231,12.8,12.8,11.85,12.05,2954200 SJS,20211231,79.3,82.1,79,82,150000 SKG,20211231,17.65,17.65,17.45,17.45,247800 SMA,20211231,10.2,10.9,10.2,10.3,2000 SMB,20211231,41.509,42.29,41.509,41.704,6246 SMC,20211231,40.9,42.9,40.9,42,339100 SPM,20211231,20.5,20.6,20.5,20.6,7800 SRC,20211231,21.65,21.65,21.1,21.5,13700 SRF,20211231,16.7,17.4,16.7,16.8,47400 SSB,20211231,41.777,42.707,41.684,42.428,2425586 SSC,20211231,39.65,39.65,39.65,39.65,200 SSI,20211231,52.9,53,51.6,51.8,9609300 ST8,20211231,14,14.8,13.9,14,3200 STB,20211231,30.7,32.3,30.5,31.5,35409200 STG,20211231,29,29.8,28.3,29,15400 STK,20211231,58,58,56.2,56.6,5400 SVC,20211231,105.7,105.7,105.6,105.6,1000 SVD,20211231,10.5,10.6,10.4,10.55,89400 SVI,20211231,70,70,70,70,400 SVT,20211231,17.9,18.1,17.55,17.8,61100 SZC,20211231,68,68,66.5,68,1282000 SZL,20211231,63.9,65.5,63.1,65.1,17700 TAC,20211231,69.9,74.8,69.8,71,7500 TBC,20211231,30.8,30.8,30.1,30.1,2600 TCB,20211231,49.5,50.5,49.45,50,9547100 TCD,20211231,25.3,25.3,24.8,25,272700 TCH,20211231,26.066,26.39,25.187,25.418,14020684 TCL,20211231,40.4,40.4,40,40,44700 TCM,20211231,65,66.3,64.7,65.2,385500 TCO,20211231,23.5,23.5,22.5,23.1,234400 TCR,20211231,8.01,8.21,7.8,7.8,220200 TCT,20211231,38,38,37.5,37.8,11900 TDC,20211231,27.8,28.1,26.5,28,995900 TDG,20211231,11.5,11.6,11.3,11.6,575800 TDH,20211231,13.3,13.4,13.05,13.3,393500 TDM,20211231,34.25,35,33.8,35,343200 TDP,20211231,25.95,26.25,24.2,26.25,62900 TDW,20211231,36.8,36.8,36.8,36.8,0 TEG,20211231,14.9,14.95,14.75,14.75,170200 TGG,20211231,18.3,19.15,18.3,18.5,520700 THG,20211231,81.2,82.6,81.2,82.6,17600 THI,20211231,31,31,30.1,30.7,474400 TIP,20211231,48.05,49,47.5,48,99900 TIX,20211231,33.5,34.6,33.5,34.6,1000 TLD,20211231,13.1,13.1,12.8,12.9,855000 TLG,20211231,44.696,45.883,43.51,45.092,54406 TLH,20211231,20,20.8,19.9,20.4,2049000 TMP,20211231,52,52.6,51,51.5,4000 TMS,20211231,75.5,75.9,75,75,8400 TMT,20211231,18.65,19.45,18.15,19.3,10900 TN1,20211231,41,42.7,41,42,18000 TNA,20211231,17.2,17.2,16.4,16.9,441700 TNC,20211231,34.1,36.35,34.1,36.35,900600 TNH,20211231,44,45.04,43.6,43.6,434375 TNI,20211231,10.35,10.35,9.12,9.24,5041300 TNT,20211231,19,19.5,18.3,19,327300 TPB,20211231,41,42.35,41,41.05,3726100 TPC,20211231,10.45,10.55,10.45,10.55,9700 TRA,20211231,89.288,89.288,89.191,89.191,5215 TRC,20211231,43.35,44.95,43.35,44.95,4900 TSC,20211231,15.65,16.05,15.15,16.05,4789500 TTA,20211231,16.55,16.95,16.3,16.5,715800 TTB,20211231,11.35,11.85,11.3,11.35,1342000 TTE,20211231,20,22.2,20,21,3200 TTF,20211231,13.7,13.8,13.05,13.5,7781000 TV2,20211231,72,72.2,70.3,72.2,196800 TVB,20211231,27.4,27.45,26.3,26.35,799300 TVS,20211231,62.4,63,58,60.5,186400 TVT,20211231,28.15,28.3,27.85,28.3,2900 TYA,20211231,18.9,18.9,18.6,18.7,17800 UDC,20211231,11,11,10.65,10.85,81100 UIC,20211231,59,62,56.2,61,51600 VAF,20211231,13.9,13.9,13.15,13.2,2300 VCA,20211231,16.35,16.5,16.1,16.5,10200 VCB,20211231,79,79.2,78.4,78.8,422000 VCF,20211231,233.2,234.4,233.2,234.4,200 VCG,20211231,52.2,52.9,51.6,51.7,7175800 VCI,20211231,74.3,74.4,72.5,72.8,1168200 VDP,20211231,37.3,38.8,36.25,38.8,15100 VDS,20211231,35.8,36,35,35.25,374600 VFG,20211231,53.6,53.6,53.6,53.6,100 VGC,20211231,53.9,54.9,52.5,53.2,743800 VHC,20211231,63.2,64.9,62.6,62.8,310200 VHM,20211231,82,82.3,81.6,82,4633900 VIB,20211231,44.3,47.3,44.3,47.3,9613200 VIC,20211231,95.2,96.3,94.2,95.1,1267000 VID,20211231,12,12,11.75,11.85,196900 VIP,20211231,11.15,11.25,11.1,11.25,441200 VIS,20211231,17.05,17.9,17.05,17.5,6000 VIX,20211231,33.6,34.5,33,33,5897900 VJC,20211231,126,128.3,125.8,128.3,894700 VMD,20211231,36,36,35.5,35.5,6700 VND,20211231,83.8,83.8,81.4,82,3670100 VNE,20211231,15.35,15.55,15.2,15.45,673900 VNG,20211231,14.15,14.15,13.85,13.85,67600 VNL,20211231,27.3,27.3,26.6,26.6,8200 VNM,20211231,84.095,86.062,83.898,84.98,2363944 VNS,20211231,11.3,11.3,10.95,11.25,1500 VOS,20211231,18.95,19.2,18.7,19,993900 VPB,20211231,35.5,36.2,35.45,35.8,11228400 VPD,20211231,17.9,17.9,17.2,17.4,38900 VPG,20211231,58,58.5,56.8,58.3,241800 VPH,20211231,13.8,14.1,13.2,13.7,1077400 VPI,20211231,54.9,55.3,53.8,54.9,1315900 VPS,20211231,15.65,15.65,15.5,15.5,5400 VRC,20211231,28.7,31,28.5,31,176500 VRE,20211231,30.55,31.05,30.1,30.1,6177200 VSC,20211231,43.5,43.9,43.5,43.5,141400 VSH,20211231,28.7,28.8,28.65,28.7,7700 VSI,20211231,23,23,23,23,0 VTB,20211231,12.3,12.6,12.25,12.6,17000 VTO,20211231,12.6,12.9,12.6,12.9,444900 YBM,20211231,9.44,9.5,9.39,9.39,19600 YEG,20211231,24.5,26.2,24.5,25.5,629200 AAA,20211230,21.7,21.85,21,21,5194100 AAM,20211230,12.5,12.8,12.3,12.55,8700 AAT,20211230,17.4,17.9,16.8,17.55,1314200 ABS,20211230,28,28.8,27.4,28,1902300 ABT,20211230,34.402,34.402,34.402,34.402,103 ACB,20211230,33.7,34,33.5,33.9,1819600 ACC,20211230,14.972,14.972,14.761,14.972,654674 ACL,20211230,18,18,17.7,18,75800 ADG,20211230,53.6,53.6,52.4,52.6,83800 ADS,20211230,36.2,36.45,35,36.1,377000 AGG,20211230,39.319,39.55,38.548,39.165,642828 AGM,20211230,34.8,36.7,32.65,35.4,182300 AGR,20211230,24.8,25.65,24.5,25.65,3580400 AMD,20211230,8.51,8.7,8.35,8.37,7065400 ANV,20211230,33.5,33.6,33.05,33.15,411000 APC,20211230,25.3,25.6,25.3,25.6,12700 APG,20211230,19.5,20.65,19.5,20.65,3310200 APH,20211230,30.531,30.811,29.89,29.93,5764649 ASG,20211230,28.4,28.85,28.4,28.7,51100 ASM,20211230,17.157,17.619,17.157,17.388,2379090 ASP,20211230,13.2,14.1,13.15,14.1,721000 AST,20211230,53.4,53.5,53.2,53.2,3800 BAF,20211230,42.7,43.4,42.3,42.4,1026400 BBC,20211230,67.5,67.5,64,64,300 BCE,20211230,18.6,19.1,18.35,18.35,545100 BCG,20211230,24.75,25.45,24.35,24.4,1538500 BCM,20211230,64,65,63.3,64,295800 BFC,20211230,33.1,33.15,31.6,32.2,585500 BHN,20211230,57.703,57.703,57.222,57.607,3639 BIC,20211230,29.4,29.5,28.95,29.5,43200 BID,20211230,35.4,35.7,35.2,35.4,987000 BKG,20211230,13.1,13.1,12.85,12.85,474200 BMC,20211230,24.655,25.138,24.171,25.042,71778 BMI,20211230,42.7,43.9,42,43.45,275900 BMP,20211230,56.92,58.487,56.92,58.291,51751 BRC,20211230,17.5,18,16.8,17.5,3700 BSI,20211230,40.2,42.3,40.1,42.3,1373900 BTP,20211230,18,18.45,18,18,3200 BTT,20211230,52.2,52.2,45.5,48,2900 BVH,20211230,55.4,55.6,55,55.1,675800 BWE,20211230,43.558,43.656,43.267,43.364,162296 C32,20211230,32.506,32.846,32.022,32.216,228607 C47,20211230,24.5,25.45,24.5,24.7,137400 CAV,20211230,59.1,59.2,59.1,59.2,900 CCI,20211230,24.606,24.606,23.239,23.239,212 CCL,20211230,18.35,18.5,18,18.05,1026900 CDC,20211230,17,17,16.2,16.8,3600 CEE,20211230,16.2,17.1,16.2,17,6100 CHP,20211230,22.9,22.9,22.7,22.9,33500 CIG,20211230,13.7,14,13.5,13.7,123900 CII,20211230,48.1,49.9,46,46.4,10800500 CKG,20211230,37.1,37.2,35,35.2,2497800 CLC,20211230,37.45,37.45,36.7,36.8,4900 CLL,20211230,33.5,34,33.2,33.55,11300 CLW,20211230,34.9,36.25,31.55,31.55,500 CMG,20211230,55.183,55.458,54.45,54.541,18982 CMV,20211230,15,15,14.75,14.75,1200 CMX,20211230,19,19.05,18.8,18.95,498700 CNG,20211230,30,30.45,29.6,30.3,110500 COM,20211230,44.15,44.15,44.15,44.15,100 CRC,20211230,11.55,11.85,11.35,11.7,261400 CRE,20211230,41,41.4,40.5,40.8,1654000 CSM,20211230,18.6,19.5,18.6,19.1,129600 CSV,20211230,41.8,42.3,41.2,42,218500 CTD,20211230,106,107.8,103.9,107.5,462900 CTF,20211230,20.35,20.65,20.2,20.65,464700 CTG,20211230,34.1,34.4,33.8,33.8,6289300 CTI,20211230,27.5,27.9,26.8,26.8,1310300 CTR,20211230,87,87.8,87,87.6,521304 CTS,20211230,45.05,46.05,43.9,46.05,1956300 CVT,20211230,45.2,46.7,44.5,44.5,4200 D2D,20211230,60,61,60,60.2,105100 DAG,20211230,15.2,15.2,14.9,14.95,532600 DAH,20211230,11.8,12.4,11.4,12.35,1565600 DAT,20211230,21.233,21.233,21.233,21.233,0 DBC,20211230,71.6,72.9,71.4,72,896100 DBD,20211230,52.7,53.5,51.5,53.5,64800 DBT,20211230,16.4,16.4,16,16.05,47500 DC4,20211230,23.8,24.7,23.75,23.75,115900 DCL,20211230,40.55,40.9,40.1,40.5,100200 DCM,20211230,36.25,36.85,36.05,36.4,3832300 DGC,20211230,157.7,159,156.7,158,645400 DGW,20211230,127,127.2,123.8,124.2,394100 DHA,20211230,51.206,52.25,51.017,52.25,56629 DHC,20211230,86,87,85.8,87,25800 DHG,20211230,113.5,115,107.5,113.9,56000 DHM,20211230,11.6,11.7,11.2,11.7,226600 DIG,20211230,97,100,95,96,3465900 DLG,20211230,10,10.5,9.75,9.75,15618400 DMC,20211230,52.1,54.9,52.1,52.8,11300 DPG,20211230,75.6,75.6,74,75.2,506500 DPM,20211230,48.481,49.652,46.921,49.164,5359767 DPR,20211230,72,72,71.3,71.9,130500 DQC,20211230,32.2,32.65,31.5,32.35,157900 DRC,20211230,32.5,33,32.5,32.65,548300 DRH,20211230,30.95,31,29,29,3484700 DRL,20211230,67,67,67,67,0 DSN,20211230,49.5,52,47.7,51.8,17700 DTA,20211230,23.9,23.9,22.8,23.2,31900 DTL,20211230,39.3,42.15,39.3,42.15,7400 DTT,20211230,16.3,16.3,16.3,16.3,0 DVP,20211230,59.972,59.972,58.509,58.9,6666 DXG,20211230,35.7,35.95,34.45,35,5979800 DXS,20211230,37,37,35.6,35.65,273900 DXV,20211230,7.6,8.04,7.6,8.04,151100 E1VFVN30,20211230,25.5,25.63,25.5,25.6,772500 EIB,20211230,35,35,33.7,33.8,1509900 ELC,20211230,26.8,26.9,26.4,26.6,240300 EMC,20211230,17.7,19.9,17.7,18.5,900 EVE,20211230,17.65,18,17,17.8,127100 EVG,20211230,16.412,16.487,15.741,16.263,1215498 FCM,20211230,12.5,12.5,12.1,12.3,797300 FCN,20211230,28.55,29.55,28.3,28.3,3556400 FDC,20211230,15.5,16.4,15.2,16.4,1500 FIR,20211230,40.6,40.85,40.3,40.45,215400 FIT,20211230,17.1,17.4,16.55,16.55,8962400 FLC,20211230,18.65,19.15,18.4,18.65,26267600 FMC,20211230,50,51.3,50,50.2,33500 FPT,20211230,93.7,94.3,93.5,93.6,810800 FRT,20211230,104.5,107.5,103,104.5,972300 FTM,20211230,8.2,8.43,8.1,8.43,3133900 FTS,20211230,57.1,60.6,57,60.3,511500 GAB,20211230,181.433,182.267,181.34,182.267,324 GAS,20211230,98,98.4,97,97,580600 GDT,20211230,56.4,58.674,54.58,56.854,31879 GEG,20211230,24,24.8,23.6,23.75,1861400 GEX,20211230,37.6,38.4,37.1,38,5833800 GIL,20211230,65,65.1,64,64,80800 GMC,20211230,28,28,27.9,27.9,400 GMD,20211230,46.05,47.6,46.05,47.3,1410700 GSP,20211230,16.1,16.1,15.7,15.9,77400 GTA,20211230,17.4,17.7,17.25,17.35,22100 GTN,20211230,20.15,20.5,20.05,20.1,486000 GVR,20211230,36.9,37.45,36.85,37,2382900 HAG,20211230,14.55,15.1,14,14.25,16190700 HAH,20211230,68,69,67.5,68.5,507400 HAI,20211230,8.5,8.62,8.3,8.38,5160500 HAP,20211230,13.875,14.419,13.603,14.238,731296 HAR,20211230,15.75,15.75,14.7,14.9,3343600 HAS,20211230,12,12,11.9,12,400 HAX,20211230,28.2,28.35,27.3,27.3,887500 HBC,20211230,30.7,31,29.7,29.95,8356100 HCD,20211230,11.33,11.971,10.731,11.629,382401 HCM,20211230,44.4,46,44.3,45.95,3395700 HDB,20211230,30.6,31.15,30.4,30.6,3794800 HDC,20211230,93.6,95.6,93.2,94.9,354600 HDG,20211230,66.5,67,65.3,66.5,662400 HHP,20211230,13.55,13.65,13.05,13.4,258700 HHS,20211230,11.65,11.75,11.45,11.55,4097200 HHV,20211230,26.8,27.5,26.6,27,7910124 HID,20211230,13.45,14.1,13.25,13.5,1306400 HII,20211230,21.6,22.2,21.1,21.25,1541000 HMC,20211230,25.6,26,25.15,25.4,116700 HNG,20211230,13.6,14.05,12.9,13,16547200 HOT,20211230,38.1,38.1,38.1,38.1,0 HPG,20211230,46.3,46.3,45.7,45.7,10285000 HPX,20211230,33.4,33.75,32.7,33.1,409800 HQC,20211230,9.3,9.3,9.04,9.06,20900700 HRC,20211230,53,53,53,53,0 HSG,20211230,37.2,37.35,36.6,36.9,3204600 HSL,20211230,9.71,9.98,9.71,9.78,274300 HT1,20211230,22.5,22.85,22.35,22.4,1092300 HTI,20211230,18.55,19.35,18.55,19.25,29900 HTL,20211230,23.95,23.95,22.5,22.5,15800 HTN,20211230,44.6,45.95,44.6,45.3,154300 HTV,20211230,14.5,14.8,14.5,14.8,7600 HU1,20211230,13.7,13.8,13,13.7,23400 HU3,20211230,8.92,9.3,8.91,9.2,13300 HUB,20211230,33.5,35,31.8,34.4,59600 HVH,20211230,13.3,13.55,13.05,13.2,727700 HVN,20211230,23.25,23.35,23.15,23.2,1628200 HVX,20211230,8,8.4,8,8.29,117100 IBC,20211230,20.45,20.5,20.25,20.4,322900 ICT,20211230,20,20.2,19.8,20.2,123600 IDI,20211230,14.9,15.55,14.7,15.55,4569100 IJC,20211230,30.5,31.3,30.4,31.15,3194500 ILB,20211230,33.05,33.05,32.7,32.9,33000 IMP,20211230,77.9,77.9,76,77,1800 ITA,20211230,16.9,17.5,16.15,17,18345100 ITC,20211230,24.7,25.2,24.1,24.2,2283500 ITD,20211230,16.045,16.045,15.464,15.509,197340 JVC,20211230,10.2,10.45,10,10.15,3395100 KBC,20211230,60.8,60.8,59,59,5559500 KDC,20211230,54,54.4,53,54,1931900 KDH,20211230,53.5,53.6,52,52.1,2210000 KHG,20211230,20.2,20.7,19.85,20,1369400 KHP,20211230,21,21,21,21,429300 KMR,20211230,10.2,10.2,9.94,9.95,866200 KOS,20211230,31.8,32.3,31.6,32.1,201700 KPF,20211230,18.2,18.3,18,18.3,74800 KSB,20211230,45.55,45.55,44.7,44.9,1694200 L10,20211230,28,28,28,28,0 LAF,20211230,25.8,25.8,25.8,25.8,200 LBM,20211230,82.9,82.9,82.9,82.9,0 LCG,20211230,22.5,22.7,21.6,21.6,9861400 LCM,20211230,11.2,11.2,11.15,11.2,465900 LDG,20211230,22.5,23.2,22,22,15454600 LEC,20211230,14,14.45,13.75,14.35,1800 LGC,20211230,48.15,48.15,48.1,48.1,1600 LGL,20211230,14,14.2,13.5,13.5,799100 LHG,20211230,55,56,53.8,53.8,848800 LIX,20211230,50.2,50.7,50.2,50.7,5600 LM8,20211230,15.75,16.7,15.75,15.85,6100 LPB,20211230,22.2,22.55,22.15,22.2,3523500 LSS,20211230,15.4,16.3,15.3,16.15,1248000 MBB,20211230,28.6,28.75,28.3,28.45,4948800 MCG,20211230,9.4,9.95,9.29,9.95,887700 MCP,20211230,30.6,30.6,30.6,30.6,0 MDG,20211230,13.95,13.95,13.95,13.95,2200 MHC,20211230,14,14.65,13.8,14.4,1217200 MIG,20211230,23.45,23.95,23.4,23.8,185200 MSB,20211230,27.85,28.5,27.65,28.5,14673800 MSH,20211230,77.9,79.1,77.9,79.1,13700 MSN,20211230,172,172.8,169,171.5,5093400 MWG,20211230,134.5,135.4,134,134.3,832700 NAF,20211230,25.4,25.4,24.4,24.65,180500 NAV,20211230,22.95,23.5,22.95,23.5,4500 NBB,20211230,45.25,46.4,44.35,44.7,1984800 NCT,20211230,82.2,82.2,81.3,82,11500 NHA,20211230,53.284,54.357,50.852,54.357,209304 NHH,20211230,38.3,39,37.5,39,418900 NHT,20211230,31.233,31.233,30.9,30.9,5763 NKG,20211230,38.8,39,37.65,38,1847100 NLG,20211230,63.5,64,61.5,62.5,4106500 NNC,20211230,28.2,28.4,27.5,28.3,29400 NSC,20211230,79.604,82.824,79.019,82.336,33520 NT2,20211230,26.3,26.4,25.8,26.35,1225900 NTL,20211230,41.6,41.6,40,40.35,1912500 NVL,20211230,87,87.2,85.7,86.3,1482900 NVT,20211230,12.2,12.8,12.2,12.2,4000 OCB,20211230,26.75,26.75,26.25,26.6,1709600 OGC,20211230,12,12,11.3,11.3,2978300 OPC,20211230,55.2,57.2,53.2,57.2,15900 ORS,20211230,25,26.4,24.9,26.4,2234400 PAC,20211230,38,38,37,37,13300 PAN,20211230,37.5,38.85,37.5,38.45,2755800 PC1,20211230,40.4,41.2,39.5,39.65,1587200 PDN,20211230,93.1,93.1,93.1,93.1,0 PDR,20211230,93,94.4,92,94.4,3389700 PET,20211230,36.6,37.9,36.6,37.3,1456700 PGC,20211230,22.7,23.9,22.7,23.7,164800 PGD,20211230,33,33.5,33,33.5,3600 PGI,20211230,29,29.2,29,29.15,9600 PGV,20211230,38,38.7,37.8,38.7,143808 PHC,20211230,17.95,18.25,17.9,18,409500 PHR,20211230,70.7,72,70.7,70.8,370500 PIT,20211230,9.51,9.89,9.5,9.67,46500 PJT,20211230,12.2,12.2,11.9,12.05,6600 PLP,20211230,15.75,16.012,15.531,15.881,746971 PLX,20211230,54.4,54.8,54,54,551000 PMG,20211230,17,17.1,16.8,16.9,800 PNC,20211230,13.6,13.65,12.2,13.5,2300 PNJ,20211230,94,94,92.5,92.5,607500 POM,20211230,14.45,14.7,14.45,14.55,179400 POW,20211230,18,18.3,17.35,17.45,23769100 PPC,20211230,24.4,24.45,24.15,24.15,249500 PSH,20211230,24.2,24.3,23.1,23.6,1473500 PTB,20211230,99,99.7,97.6,99.5,126100 PTC,20211230,36.3,36.3,36.3,36.3,168200 PTL,20211230,17.6,17.6,16.6,16.75,1825600 PVD,20211230,30.5,30.95,30.1,30.15,4624200 PVT,20211230,23.75,24.2,23.7,23.8,1717500 PXI,20211230,8.78,8.78,8.5,8.78,1328000 PXS,20211230,11.5,11.95,11.4,11.7,2030500 QBS,20211230,9.51,9.52,8.73,8.75,4375400 QCG,20211230,16.9,17.15,16.25,16.4,1481200 RAL,20211230,131.2,136.9,131.2,135.4,7800 RDP,20211230,13.5,13.5,12.9,12.95,81600 REE,20211230,70.2,71,69.8,69.9,360000 RIC,20211230,18.8,18.8,18.8,18.8,1200 ROS,20211230,14.1,14.3,13.5,13.5,40812700 S4A,20211230,29,29,29,29,0 SAB,20211230,147.097,147.097,146.603,146.998,83162 SAM,20211230,24.238,24.238,22.8,23.088,2602438 SAV,20211230,27.2,28.15,27.2,27.85,28600 SBA,20211230,19.2,19.25,19.2,19.25,19100 SBT,20211230,25,26.6,25,26.35,8816400 SBV,20211230,18,18.4,17.65,17.8,136000 SC5,20211230,21.3,23.5,21.3,23.3,1500 SCD,20211230,20.2,21.25,19.8,21.15,33600 SCR,20211230,22.65,22.75,22,22.05,8628400 SCS,20211230,148.2,152.9,148.2,152.9,900 SFC,20211230,25.9,25.9,25.7,25.8,2400 SFG,20211230,17.6,17.6,17,17.4,21100 SFI,20211230,69.1,72.2,69.1,71.5,11800 SGN,20211230,68,68,67.1,68,11100 SGR,20211230,30.9,31.85,30.9,31.3,118800 SGT,20211230,32.3,33.8,32.3,32.85,256900 SHA,20211230,9,9,8.92,8.99,138400 SHB,20211230,21.6,21.65,21.4,21.4,8897000 SHI,20211230,15.7,15.9,15.65,15.85,467600 SHP,20211230,24.144,24.422,23.127,24.237,4216 SII,20211230,17.3,17.3,17,17,1300 SJD,20211230,20.75,20.85,20.7,20.75,105500 SJF,20211230,11.4,12.3,11.4,12.3,3472700 SJS,20211230,78.5,80.4,77,79,52300 SKG,20211230,17.6,17.9,17.55,17.6,116200 SMA,20211230,10.4,11,10.3,10.5,19100 SMB,20211230,42.095,42.095,41.997,41.997,205 SMC,20211230,41.5,41.55,40.9,41.2,136200 SPM,20211230,20.5,20.6,20.5,20.6,8500 SRC,20211230,21.4,21.7,21.2,21.7,9800 SRF,20211230,17.5,17.5,16.55,17.3,9000 SSB,20211230,42.056,42.056,40.94,41.917,2483514 SSC,20211230,37.4,39.6,37.4,39.6,200 SSI,20211230,50.2,52.8,50.1,52.6,16605600 ST8,20211230,14.9,14.9,14,14,2700 STB,20211230,29.6,31.05,29.6,30.5,26157300 STG,20211230,29,29.9,29,29.8,11600 STK,20211230,59,59,57.5,57.8,6000 SVC,20211230,105.7,113.5,105.7,113.5,900 SVD,20211230,10.6,10.7,10.4,10.5,44500 SVI,20211230,71.7,71.7,71.7,71.7,600 SVT,20211230,18,18.2,17.6,18,84700 SZC,20211230,68.8,69.6,66.8,66.8,846800 SZL,20211230,63,63,62.8,62.8,5400 TAC,20211230,71,75,70.5,75,40400 TBC,20211230,29.906,29.906,29.906,29.906,6002 TCB,20211230,49.2,49.75,49,49.3,5321600 TCD,20211230,25.85,26.4,25.2,25.3,411000 TCH,20211230,25.974,27.039,25.927,26.066,11933850 TCL,20211230,39.7,40.75,39.7,40.1,110800 TCM,20211230,66.4,66.6,65,66,461700 TCO,20211230,21.6,23.05,21.55,23,339800 TCR,20211230,7.3,7.9,7.3,7.9,203200 TCT,20211230,37.5,37.6,36.25,37.5,8100 TDC,20211230,27.5,28.2,27.5,27.6,887100 TDG,20211230,11.2,11.5,11.2,11.5,578300 TDH,20211230,13.3,13.55,13.05,13.3,744400 TDM,20211230,34.95,34.95,34,34.5,95100 TDP,20211230,26.6,27,24.7,26,43800 TDW,20211230,36.8,36.8,36.8,36.8,0 TEG,20211230,15.1,15.1,14.8,14.9,180600 TGG,20211230,20.2,20.2,19.15,19.2,832100 THG,20211230,82.7,82.7,81.1,82.5,31700 THI,20211230,30,31,29.5,30.7,481700 TIP,20211230,48.5,49.65,48,48.35,107100 TIX,20211230,34.4,34.45,34,34,11400 TLD,20211230,13.2,13.2,12.9,13.15,1130000 TLG,20211230,45.191,45.191,43.905,44.696,20427 TLH,20211230,20.15,20.3,19.9,20,938700 TMP,20211230,52,52,50,52,2400 TMS,20211230,73.5,75.5,73.1,75.5,13700 TMT,20211230,19,19.9,18.5,19.5,51200 TN1,20211230,40.65,41,40.65,41,13700 TNA,20211230,16.4,17.15,16.3,17,798500 TNC,20211230,36.4,36.4,36.4,36.4,0 TNH,20211230,42.72,45.36,42.72,44.64,590625 TNI,20211230,9.76,9.76,9.5,9.76,2520900 TNT,20211230,18.3,19.4,18.3,19,276000 TPB,20211230,41.15,41.4,40.55,40.75,3226200 TPC,20211230,10.5,10.6,10.4,10.4,6900 TRA,20211230,88.995,89.484,88.995,89.288,1738 TRC,20211230,44.15,45,44,45,14400 TSC,20211230,16,16.55,15.7,15.7,5264300 TTA,20211230,16.8,16.8,16.5,16.6,636300 TTB,20211230,11.4,11.8,11.3,11.35,1422200 TTE,20211230,20.95,20.95,20.9,20.9,2200 TTF,20211230,14.15,14.3,13.55,13.7,8090000 TV2,20211230,73,73,70.5,72,214600 TVB,20211230,26.2,27.3,25.95,27.05,1208700 TVS,20211230,62,64.1,60.5,60.9,601500 TVT,20211230,28,28.1,28,28,2300 TYA,20211230,18.9,18.9,18.5,18.9,25100 UDC,20211230,11.25,11.3,10.7,11,168100 UIC,20211230,59.6,60.8,59.3,60.4,6100 VAF,20211230,13.8,13.9,13.15,13.15,6800 VCA,20211230,16.2,16.5,16.15,16.3,20500 VCB,20211230,79.8,79.9,77.7,78.4,920300 VCF,20211230,240,240,240,240,0 VCG,20211230,53,53.2,52,52,8495300 VCI,20211230,72.1,74.5,72.1,73.9,1680400 VDP,20211230,37.35,37.35,36.4,36.4,200 VDS,20211230,34.4,36,34.1,35.6,767200 VFG,20211230,53.5,53.5,53.5,53.5,900 VGC,20211230,50.6,53,50.5,53,1144800 VHC,20211230,64,64,63.1,63.2,277100 VHM,20211230,82.4,82.4,81.6,81.6,5845500 VIB,20211230,44.1,45,44.1,44.25,1449500 VIC,20211230,95.8,96.4,95,95,1662400 VID,20211230,12.05,12.05,11.75,11.9,307300 VIP,20211230,11.4,11.4,11.15,11.15,380100 VIS,20211230,17.3,17.75,17.2,17.3,1400 VIX,20211230,31.2,33.1,31.1,33.1,8765100 VJC,20211230,124.6,126,124,126,881800 VMD,20211230,35.8,36,34.5,36,29000 VND,20211230,79.9,83,79,82.8,7017200 VNE,20211230,15.85,16,15.3,15.35,1115000 VNG,20211230,14.2,14.3,13.8,14.15,71800 VNL,20211230,26.4,26.85,26.35,26.7,19400 VNM,20211230,83.898,84.193,83.701,83.898,908021 VNS,20211230,11.2,11.25,10.9,11.15,4300 VOS,20211230,18.45,19.2,18.45,18.7,904800 VPB,20211230,34.9,35.55,34.85,35.4,9529200 VPD,20211230,17.8,17.8,17.7,17.7,12300 VPG,20211230,58,58.8,55.3,57.8,790300 VPH,20211230,14.15,14.5,13.7,13.85,1309600 VPI,20211230,54.5,55,53.9,54.8,1209600 VPS,20211230,15.8,15.8,15.35,15.65,5200 VRC,20211230,28,30.25,27.7,30.25,192000 VRE,20211230,30.5,31.15,30.4,30.5,4061200 VSC,20211230,43.8,44,43.6,43.7,88400 VSH,20211230,28.8,28.8,28.5,28.8,39900 VSI,20211230,23,23,23,23,600 VTB,20211230,12.2,12.25,12.2,12.25,8400 VTO,20211230,13,13.2,12.75,12.8,432500 YBM,20211230,9.32,9.44,9.3,9.44,27200 YEG,20211230,22.2,24.5,22.05,24.5,1128600 AAA,20211229,21.3,21.8,21.05,21.55,7501300 AAM,20211229,11.7,12.6,11.7,12.35,22300 AAT,20211229,18.25,18.55,17.55,17.55,1196800 ABS,20211229,30.3,30.3,28.45,28.45,1538200 ABT,20211229,37.415,37.415,34.354,34.402,1132 ACB,20211229,33.85,34.2,33.7,33.8,3817200 ACC,20211229,14.012,14.012,14.012,14.012,72552 ACL,20211229,17.9,18.3,16.85,18,218300 ADG,20211229,49.95,53.5,49.85,53.5,298500 ADS,20211229,37.9,38,36.3,36.3,430200 AGG,20211229,40.398,40.398,39.319,39.55,532318 AGM,20211229,35,35.75,35,35,48000 AGR,20211229,23.05,24.4,22.6,24,2375600 AMD,20211229,8.66,8.83,8.48,8.51,6150400 ANV,20211229,33.95,34,33.35,33.5,501000 APC,20211229,25.5,25.9,25,25.6,35700 APG,20211229,18.5,19.5,18.5,19.3,1442800 APH,20211229,30.811,31.171,30.251,30.491,6784652 ASG,20211229,28.8,28.9,28.5,28.9,34400 ASM,20211229,17.927,17.927,17.157,17.234,3805245 ASP,20211229,13.15,13.25,13.05,13.2,210000 AST,20211229,53.4,53.4,52.9,52.9,21200 BAF,20211229,44.2,44.5,42.5,42.5,690500 BBC,20211229,64.9,64.9,64,64,300 BCE,20211229,19.05,19.4,18.3,18.3,730600 BCG,20211229,23.4,24.85,23.4,24.75,3132500 BCM,20211229,65.7,66.5,64,64,290700 BFC,20211229,33.6,33.95,32.9,33,514200 BHN,20211229,58.184,58.184,57.703,57.703,520 BIC,20211229,28.3,29.5,28.3,29.4,23800 BID,20211229,35.55,35.55,35.1,35.2,1581600 BKG,20211229,13.3,13.3,12.9,13.1,699200 BMC,20211229,24.461,24.655,24.22,24.655,46955 BMI,20211229,43.3,43.3,42.15,42.45,727000 BMP,20211229,56.92,58.781,56.92,57.606,28784 BRC,20211229,16.9,17.5,16.15,17.5,2600 BSI,20211229,38.1,39.6,36.8,39.55,778700 BTP,20211229,18.1,18.5,18,18,1100 BTT,20211229,48.9,48.9,48.9,48.9,0 BVH,20211229,55.8,55.9,55,55.2,830900 BWE,20211229,44.142,44.142,43.413,43.461,82176 C32,20211229,32.797,32.846,31.877,32.216,306426 C47,20211229,24.1,24.7,24,24.55,266600 CAV,20211229,59.7,59.7,59.7,59.7,0 CCI,20211229,24.7,24.7,24.606,24.7,3606 CCL,20211229,19,19.45,18.2,18.35,1122300 CDC,20211229,17,17,16.6,17,10800 CEE,20211229,17,17,16,16.2,11000 CHP,20211229,22.65,22.9,22.65,22.9,9100 CIG,20211229,13.25,14.2,13.15,13.9,388000 CII,20211229,47,47.7,46.1,47.7,11793800 CKG,20211229,36.6,37.5,36.6,37.05,2037300 CLC,20211229,36.7,36.8,36.6,36.8,13800 CLL,20211229,33.4,33.7,33.1,33.6,8100 CLW,20211229,33.9,33.9,33.9,33.9,0 CMG,20211229,54.266,55.275,53.625,55,14291 CMV,20211229,14.7,14.7,14.2,14.2,1400 CMX,20211229,19,19.5,18.55,19,811500 CNG,20211229,29.6,30,29.3,30,108700 COM,20211229,44.85,44.85,44.85,44.85,100 CRC,20211229,12,12,11.6,11.6,335000 CRE,20211229,42,42.55,40.5,41,1122800 CSM,20211229,19,19,18.6,18.7,34500 CSV,20211229,42.6,42.6,41.8,41.8,181200 CTD,20211229,104,109.9,102.5,106,1599200 CTF,20211229,20.7,20.7,20.05,20.55,363800 CTG,20211229,34,34.45,33.9,34.15,10226000 CTI,20211229,27,28,26.5,27.7,1868300 CTR,20211229,84.5,88.5,84.5,87,1100517 CTS,20211229,39.95,43.05,39.95,43.05,2208300 CVT,20211229,47,47.6,45.2,45.2,3000 D2D,20211229,61.1,61.4,59.7,59.7,253400 DAG,20211229,15.05,15.5,15,15.05,605600 DAH,20211229,12,12,11.5,11.6,1432200 DAT,20211229,19.859,21.233,19.859,21.233,240 DBC,20211229,72.8,74,71.5,71.5,670900 DBD,20211229,51.9,52.9,51.3,52.8,91300 DBT,20211229,16.4,16.4,16.1,16.1,127400 DC4,20211229,24,24.25,23.8,23.8,133000 DCL,20211229,40.4,41,40,40.8,158700 DCM,20211229,37.55,37.55,35.6,36.2,5937600 DGC,20211229,161.8,161.8,158,159,730500 DGW,20211229,129.1,129.7,126,126.9,194400 DHA,20211229,53.008,53.293,52.06,52.344,42182 DHC,20211229,85.1,86.2,85.1,85.9,44600 DHG,20211229,117.7,117.7,111,113.4,24100 DHM,20211229,11.85,11.9,11.45,11.5,341800 DIG,20211229,103,104.5,95.8,97,4962500 DLG,20211229,10.8,10.85,10.15,10.25,11915800 DMC,20211229,52.1,52.6,51.8,52.6,9000 DPG,20211229,75.9,76.2,74,75.6,590400 DPM,20211229,51.993,52.578,47.799,47.799,10111532 DPR,20211229,72.5,72.6,71.9,71.9,121800 DQC,20211229,33.4,33.4,32.2,32.6,197200 DRC,20211229,32.9,33.25,32.6,32.6,498600 DRH,20211229,29.5,30.1,29,30.1,3442400 DRL,20211229,67,67,67,67,900 DSN,20211229,48.4,51.4,48.05,49.9,9800 DTA,20211229,23,23.3,22.55,23.3,69500 DTL,20211229,39.45,39.45,39.4,39.4,3300 DTT,20211229,16.3,16.3,16.3,16.3,0 DVP,20211229,58.022,60.46,58.022,58.9,11793 DXG,20211229,36,36.5,35.45,35.7,5813100 DXS,20211229,37,37.45,36.9,37,447800 DXV,20211229,7.6,7.6,7.45,7.52,74900 E1VFVN30,20211229,25.45,25.69,25.45,25.5,802500 EIB,20211229,37.5,37.5,34.2,34.2,1920700 ELC,20211229,26.15,27.3,25.8,26.55,470800 EMC,20211229,17.85,18.95,17.8,18.95,700 EVE,20211229,17.2,17.9,17.1,17.65,101400 EVF,20211229,19,19.5,19,19.2,1749734 EVG,20211229,15.144,16.114,14.696,16.114,3192626 FCM,20211229,12.85,12.85,12.2,12.5,1606300 FCN,20211229,29.7,30,28.55,28.55,6733700 FDC,20211229,16.25,16.3,16.25,16.3,2700 FIR,20211229,41,41.1,40.5,40.7,225400 FIT,20211229,17,17.65,16.75,17.1,15493400 FLC,20211229,19,19.1,18.2,18.4,18879700 FMC,20211229,51.4,51.4,49.95,51.4,71600 FPT,20211229,94.8,94.8,93.6,93.6,912200 FRT,20211229,100.1,104.5,99.5,104,574100 FTM,20211229,7.38,7.88,7.35,7.88,1958000 FTS,20211229,57.5,57.7,56.3,56.8,238700 GAB,20211229,181.618,181.618,181.526,181.526,216 GAS,20211229,98.8,98.8,96.8,97,458100 GDT,20211229,55.763,58.856,55.035,56.4,21326 GEG,20211229,24,24.8,23.5,24.35,3963800 GEX,20211229,38.8,39.35,37,37,10634100 GIL,20211229,64.4,65.3,64.2,65,176300 GMC,20211229,27.65,27.75,27.55,27.55,10600 GMD,20211229,45.85,46.2,45.7,45.95,826300 GSP,20211229,15.75,15.8,15.65,15.8,110300 GTA,20211229,17.2,17.5,17.15,17.35,11000 GTN,20211229,19.8,20.5,19.8,20.3,994100 GVR,20211229,37.6,37.9,36.8,36.9,6193900 HAG,20211229,13.75,14.45,13.55,14.45,30448700 HAH,20211229,68.3,69.5,67.6,68.1,677000 HAI,20211229,8.42,8.68,8.39,8.5,6233400 HAP,20211229,13.965,13.965,13.603,13.875,243361 HAR,20211229,15.75,15.75,15.3,15.75,4938300 HAS,20211229,12.2,12.2,11.9,12,400 HAX,20211229,28.8,28.8,27.7,28.2,1315500 HBC,20211229,30.4,31.7,30.3,30.7,6971300 HCD,20211229,11.629,11.715,11.287,11.501,858706 HCM,20211229,43.45,44.6,43.25,44,2740900 HDB,20211229,30.5,31.4,30.5,30.6,6732400 HDC,20211229,95.2,95.8,93,93.1,233400 HDG,20211229,67,67.8,65.8,66.7,604000 HHP,20211229,13.8,14.25,13.65,13.65,372800 HHS,20211229,12,12,11.6,11.6,4448500 HHV,20211229,26.8,27,26.3,26.7,6424134 HID,20211229,14.55,14.55,13.5,13.65,1631400 HII,20211229,22.05,22.3,21.45,21.8,1615400 HMC,20211229,25.2,25.7,25.2,25.25,95400 HNG,20211229,13,13.85,12.7,13.65,27937300 HOT,20211229,38.1,38.1,38.1,38.1,0 HPG,20211229,45.8,46.3,45.5,45.8,15118200 HPX,20211229,33.9,33.95,32.75,33.4,418700 HQC,20211229,9.7,9.7,9.3,9.38,14876000 HRC,20211229,53,53,53,53,0 HSG,20211229,35.9,37.35,35.65,36.9,7394000 HSL,20211229,9.77,10,9.61,9.7,630400 HT1,20211229,22.7,23.1,22.55,22.6,1316900 HTI,20211229,19,19.15,18.5,18.9,13200 HTL,20211229,22.55,22.6,21.2,22.5,3500 HTN,20211229,46,46,44.6,44.6,349500 HTV,20211229,14.7,14.8,14.6,14.8,8600 HU1,20211229,12.6,13.6,12.6,13.6,38700 HU3,20211229,9.33,9.33,9.2,9.3,19800 HUB,20211229,32,33.5,31.5,33.5,48800 HVH,20211229,13.6,14,13.5,13.5,1551500 HVN,20211229,23.2,23.3,23.1,23.2,1051900 HVX,20211229,7.85,8.1,7.83,8.04,111800 IBC,20211229,20.5,20.55,20.35,20.5,254500 ICT,20211229,20.2,20.4,20,20.2,89100 IDI,20211229,14.9,15.1,14.55,14.55,5783000 IJC,20211229,31.7,32.2,30.05,30.5,7352700 ILB,20211229,32.6,32.9,32.4,32.6,11600 IMP,20211229,76,77,76,76.1,6200 ITA,20211229,17.7,17.85,17.15,17.15,15861300 ITC,20211229,26,26.5,25.2,25.2,1609800 ITD,20211229,15.821,15.821,15.509,15.643,199689 JVC,20211229,10.5,10.8,9.9,10,10867200 KBC,20211229,62.1,62.5,60.5,60.5,4176300 KDC,20211229,53.7,54.5,53.6,54.5,2330900 KDH,20211229,52.6,54.8,52.6,53,4299500 KHG,20211229,19.75,20.4,19.5,20.1,1616500 KHP,20211229,19.65,19.65,19.65,19.65,173200 KMR,20211229,10.6,10.6,10.1,10.2,770800 KOS,20211229,33.45,33.45,31.65,32.1,199900 KPF,20211229,18.05,18.2,17.9,18.15,293700 KSB,20211229,45,46.25,45,45.55,2691200 L10,20211229,28,28,28,28,1900 LAF,20211229,24.3,24.3,24.3,24.3,1600 LBM,20211229,81.9,82.9,81,82.9,7100 LCG,20211229,22.6,23.1,22.35,22.45,6254400 LCM,20211229,9.84,10.5,9.84,10.5,1541100 LDG,20211229,24,24.05,21.2,23.25,33056600 LEC,20211229,13.6,14,13.6,14,3700 LGC,20211229,45.7,46.35,45.7,46.25,1300 LGL,20211229,14.35,14.8,13.8,14.2,942000 LHG,20211229,51,53.5,51,53.5,801300 LIX,20211229,50.9,50.9,50.1,50.2,4700 LM8,20211229,16.2,16.95,16,16.75,8400 LPB,20211229,22,22.6,21.8,22.25,10542600 LSS,20211229,15.5,15.5,15.2,15.4,937500 MBB,20211229,28.45,28.85,28.25,28.3,9231900 MCG,20211229,9.36,9.5,9.2,9.3,912100 MCP,20211229,30.6,30.6,30.6,30.6,0 MDG,20211229,13.95,13.95,13.95,13.95,400 MHC,20211229,14.2,14.2,13.9,14.1,895400 MIG,20211229,23.8,23.8,23.4,23.45,343700 MSB,20211229,27.8,27.95,27.45,27.85,8929800 MSH,20211229,78.8,78.8,78.5,78.8,8200 MSN,20211229,171.5,174.1,169.5,172,6219000 MWG,20211229,134.6,136,134.1,134.4,637000 NAF,20211229,23.8,25.1,23.8,24.6,384500 NAV,20211229,22,22,22,22,200 NBB,20211229,48.5,49,46.5,46.5,1406100 NCT,20211229,82.1,82.3,81.3,82,4000 NHA,20211229,57.146,57.146,52.64,53.069,194204 NHH,20211229,38.5,38.7,38,38.4,372900 NHT,20211229,30.65,30.817,30.65,30.817,5163 NKG,20211229,37.2,39.35,36.7,38.6,4599700 NLG,20211229,63.8,64.8,62.5,63.3,5620800 NNC,20211229,28.8,28.8,28.2,28.35,13700 NSC,20211229,78.629,83.897,78.141,81.751,14761 NT2,20211229,26.8,27.4,26.2,26.2,1048100 NTL,20211229,42.6,42.6,41.6,41.6,1055400 NVL,20211229,87.1,87.8,85.1,87,1950300 NVT,20211229,12,13,12,12.3,6700 OCB,20211229,26.5,27,26.3,26.5,2737600 OGC,20211229,12,12.4,11.75,11.95,2694500 OPC,20211229,55.9,57,55.5,57,16700 ORS,20211229,24.3,25,23.95,24.7,1997300 PAC,20211229,38,38,37.4,37.4,3400 PAN,20211229,37.95,38.6,37.5,37.5,1838400 PC1,20211229,40.25,41,40,40.2,1205400 PDN,20211229,93.1,93.1,93.1,93.1,100 PDR,20211229,94.3,94.6,92.6,93,2994400 PET,20211229,36.5,37.95,36.1,36.6,1144000 PGC,20211229,22.9,23,22.8,22.9,46000 PGD,20211229,33.6,33.6,32,33,1500 PGI,20211229,29.2,29.2,28.9,29.1,10600 PGV,20211229,38.9,38.9,37.9,38,68055 PHC,20211229,18.7,18.7,17.8,17.95,416800 PHR,20211229,72,72.6,70,70.8,525700 PIT,20211229,9.2,9.73,9.2,9.25,50500 PJT,20211229,12.05,12.05,11.9,12.05,7300 PLP,20211229,15.662,15.925,15.575,15.662,527429 PLX,20211229,53.9,54.2,53.7,54,668600 PMG,20211229,16.9,17,16.9,17,400 PNC,20211229,12,12.85,12,12.8,2600 PNJ,20211229,96,96,93.2,93.2,300800 POM,20211229,14.4,14.55,14.35,14.45,174300 POW,20211229,18.1,18.7,17.85,18,21429000 PPC,20211229,24.6,24.7,24.2,24.5,215300 PSH,20211229,23.95,23.95,23.5,23.95,2406500 PTB,20211229,98,98.7,97.6,98.7,32000 PTC,20211229,33.95,33.95,33.95,33.95,222500 PTL,20211229,17.7,17.7,17.15,17.15,742400 PVD,20211229,29.8,30.7,29.4,30.1,5922100 PVT,20211229,23.9,23.9,23.5,23.7,2122800 PXI,20211229,7.85,8.21,7.6,8.21,1613300 PXS,20211229,10.5,11.2,10.2,11.2,2534800 QBS,20211229,8.98,9.28,8.7,9.28,4104500 QCG,20211229,17.95,17.95,17,17.1,1632200 RAL,20211229,141.4,141.4,137.5,138,11900 RDP,20211229,13.85,13.85,13.15,13.45,207900 REE,20211229,71.8,71.9,70,70.3,723200 RIC,20211229,18.95,18.95,18.55,18.8,4600 ROS,20211229,14.6,14.8,13.65,14.3,35216200 S4A,20211229,29,29,29,29,3000 SAB,20211229,146.406,146.406,145.813,146.406,50951 SAM,20211229,25.148,26.058,23.759,23.854,6685318 SAV,20211229,27.15,27.7,27.15,27.7,20400 SBA,20211229,19.15,19.2,19,19.15,12400 SBT,20211229,24.8,25.2,24.45,24.9,3747600 SBV,20211229,18.85,18.85,17.8,18.65,85800 SC5,20211229,22.8,22.8,22.8,22.8,0 SCD,20211229,19.75,20,19.75,19.9,6800 SCR,20211229,23.05,23.55,22.65,22.65,10615500 SCS,20211229,152.5,152.5,150,151.9,2100 SFC,20211229,24.35,25.9,24.35,25.8,3200 SFG,20211229,16.8,17.7,16.8,17.7,14600 SFI,20211229,72,72.4,72,72.4,300 SGN,20211229,68.5,68.5,68,68,1600 SGR,20211229,33,33.5,31.5,31.85,333400 SGT,20211229,33.9,34.2,32.5,32.9,328900 SHA,20211229,8.8,8.99,8.65,8.98,157500 SHB,20211229,21.75,21.85,21.5,21.5,6901500 SHI,20211229,15.85,15.9,15.65,15.65,464300 SHP,20211229,24.144,24.329,24.052,24.329,7026 SII,20211229,17.3,17.3,17.2,17.3,1200 SJD,20211229,20.8,20.85,20.7,20.7,106800 SJF,20211229,11.6,11.8,11.3,11.5,1624100 SJS,20211229,80.8,80.8,78.6,79.2,82900 SKG,20211229,17.55,17.75,17.5,17.6,166200 SMA,20211229,10.55,10.9,10.55,10.55,7500 SMB,20211229,41.997,42.29,41.997,41.997,7884 SMC,20211229,40.7,41.85,39.5,41.2,270400 SPM,20211229,20.7,20.7,19.8,20.6,11100 SRC,20211229,21.7,21.7,21.4,21.5,18700 SRF,20211229,16.5,17,16.5,16.9,28600 SSB,20211229,40.893,41.87,39.544,41.87,2656655 SSC,20211229,39.8,39.8,37.4,37.4,300 SSI,20211229,48.9,50.4,48.1,49.65,9809600 ST8,20211229,14,14.2,13.95,14,8200 STB,20211229,30.5,30.8,29.5,29.5,16201800 STG,20211229,29.5,29.5,29,29,3600 STK,20211229,56.2,58.9,56.2,58.9,8200 SVC,20211229,113.6,113.6,113.6,113.6,900 SVD,20211229,10.5,10.6,10.25,10.6,121700 SVI,20211229,76.9,76.9,76.9,76.9,0 SVT,20211229,18.15,18.4,17.9,18,50400 SZC,20211229,67.5,69,66.4,68.7,1064100 SZL,20211229,63,63,60,63,10900 TAC,20211229,73.8,76.5,72.7,75.7,14400 TBC,20211229,31.597,31.597,29.858,29.906,9935 TCB,20211229,49.15,49.65,49,49.1,6141700 TCD,20211229,23.85,25.65,23.8,25.65,733400 TCH,20211229,27.177,27.27,26.39,26.39,10159113 TCL,20211229,39.6,40,39.4,39.7,62800 TCM,20211229,66.2,67.6,65.5,66.5,646300 TCO,20211229,21.1,21.9,21,21.55,123900 TCR,20211229,7.6,7.6,7.25,7.39,64900 TCT,20211229,37.2,37.5,35.5,37.5,17700 TDC,20211229,28.05,28.4,27.3,27.5,1597200 TDG,20211229,11.4,11.5,11.2,11.35,440300 TDH,20211229,13.3,13.85,13.05,13.3,445900 TDM,20211229,34.878,34.878,34.299,34.299,168707 TDP,20211229,26.7,26.75,25,26.4,93100 TDW,20211229,36.8,36.8,36.8,36.8,100 TEG,20211229,15.3,15.3,14.8,15,422400 TGG,20211229,16.75,18.9,16.65,18.9,631400 THG,20211229,83,83.1,81.9,82.3,31900 THI,20211229,30.5,31.5,30,30.5,494900 TIP,20211229,49.9,49.9,48.5,48.7,106800 TIX,20211229,34,34.4,34,34.2,11900 TLD,20211229,13,13.35,12.95,13.2,1119600 TLG,20211229,44.746,45.487,43.51,44.152,19416 TLH,20211229,20.1,20.5,19.8,20.15,1403000 TMP,20211229,50.9,51,50.5,50.5,1300 TMS,20211229,73.4,73.6,73,73.6,8100 TMT,20211229,21,21,18.6,18.95,68000 TN1,20211229,42,42,41,41,11800 TNA,20211229,17.2,17.2,16.5,16.9,1672200 TNC,20211229,36.4,36.4,36.4,36.4,0 TNH,20211229,44.24,44.24,42.72,43.52,1251625 TNI,20211229,8.6,9.13,8.6,9.13,3407200 TNT,20211229,19,19.1,18.5,18.75,304100 TPB,20211229,42.05,42.45,41.15,41.35,5365300 TPC,20211229,10.35,10.55,10.35,10.55,3600 TRA,20211229,90.364,90.364,88.995,89.484,2863 TRC,20211229,45.3,47,43.5,46,13800 TSC,20211229,15.15,16,14.8,16,7412500 TTA,20211229,17.2,17.2,16.7,16.8,890100 TTB,20211229,11.95,12,11.5,11.5,1684800 TTE,20211229,18.35,19.6,18.35,19.6,400 TTF,20211229,13.8,14.6,13.75,14.25,7822400 TV2,20211229,71.5,74.1,71.3,73.1,261500 TVB,20211229,25.9,26.25,25.65,25.9,675500 TVS,20211229,58.7,62,58.7,60.5,447400 TVT,20211229,28.3,28.4,28.3,28.4,1500 TYA,20211229,18.9,18.9,18.8,18.9,1200 UDC,20211229,11,11.3,10.3,11,555500 UIC,20211229,59.9,61,59.3,60.9,3000 VAF,20211229,13.2,13.95,13.2,13.2,800 VCA,20211229,16.4,16.4,16.05,16.35,33600 VCB,20211229,79.5,79.8,79.1,79.5,440000 VCF,20211229,240,240,240,240,300 VCG,20211229,53.6,54.2,53,53.1,7070200 VCI,20211229,71,72.7,70.5,71.8,1343600 VDP,20211229,36,36,36,36,100 VDS,20211229,33.4,34.4,33.4,34.15,456100 VFG,20211229,55.4,55.4,53.5,53.5,7500 VGC,20211229,53,53,50.6,50.6,1754100 VHC,20211229,65,65,62.8,63.5,242900 VHM,20211229,82.9,83.5,81.7,81.7,5229300 VIB,20211229,43.3,45,43.25,44.1,3329500 VIC,20211229,98,98,95.2,95.5,2291900 VID,20211229,12.05,12.05,11.8,11.9,92900 VIP,20211229,11.2,11.45,11.15,11.3,515700 VIS,20211229,17.1,17.5,17.1,17.5,9900 VIX,20211229,30.95,31.6,30.5,30.95,3358800 VJC,20211229,125.2,125.4,123.4,125.2,863100 VMD,20211229,36.5,36.5,35.4,36,8600 VND,20211229,78.3,80.3,77.2,79,4658000 VNE,20211229,15.9,16.4,15.75,15.8,1201800 VNG,20211229,14.15,14.2,14.05,14.2,70700 VNL,20211229,26.4,26.9,26.35,26.35,13200 VNM,20211229,84.095,84.193,83.701,83.8,961194 VNS,20211229,11.1,11.5,11.1,11.2,6700 VOS,20211229,18.55,18.9,18.3,18.6,1163200 VPB,20211229,34.7,35.2,34.65,34.75,8833300 VPD,20211229,17.8,17.9,17.1,17.6,35800 VPG,20211229,59.2,59.4,57.5,58.2,405100 VPH,20211229,14,14.35,13.65,14.2,1691700 VPI,20211229,54.9,55.3,53,54.3,1328600 VPS,20211229,15.75,15.75,15.5,15.5,1500 VRC,20211229,27.1,29.5,27,29.5,164200 VRE,20211229,30.8,31.45,30.45,30.55,5010000 VSC,20211229,44.4,44.4,43.6,43.9,108100 VSH,20211229,28.6,28.8,28.5,28.8,19500 VSI,20211229,23,23.1,23,23,2300 VTB,20211229,12,12.25,12,12.2,1300 VTO,20211229,12.6,13,12.6,13,794700 YBM,20211229,9.42,9.45,9.3,9.42,46700 YEG,20211229,23.5,23.8,22.55,22.9,598500 AAA,20211228,22,22.25,21.1,21.3,10859700 AAM,20211228,12.6,12.7,12.4,12.4,34300 AAT,20211228,18.3,18.8,18,18.3,882200 ABS,20211228,29.5,31.5,29.35,30.3,1873100 ABT,20211228,36.929,37.415,36.929,36.929,1338 ACB,20211228,33.15,33.75,33.05,33.65,3477400 ACC,20211228,12.278,13.098,12.278,13.098,693298 ACL,20211228,18.5,18.5,18.1,18.1,171800 ADG,20211228,49.9,50.2,49.5,50,161100 ADS,20211228,37.65,37.9,36.3,37.9,851600 AGG,20211228,41.015,41.015,39.859,40.398,690690 AGM,20211228,36,36,35,35.85,87700 AGR,20211228,23.4,23.4,22.9,23,1719000 AMD,20211228,8.61,8.85,8.52,8.65,9036000 ANV,20211228,34.4,34.6,33.95,34.1,507700 APC,20211228,26,26,25.3,25.8,9200 APG,20211228,19.5,19.6,19.05,19.2,1203400 APH,20211228,30.01,31.051,30.01,30.731,12991266 ASG,20211228,28.5,29,28.5,28.85,37200 ASM,20211228,17.542,18.119,17.504,17.581,5500826 ASP,20211228,13.2,13.25,13.05,13.1,244200 AST,20211228,52.7,53.3,52.5,52.9,13600 BAF,20211228,46.2,46.2,43.55,44,1241200 BBC,20211228,64.5,65,64,65,2400 BCE,20211228,19.6,19.6,18.9,19,924200 BCG,20211228,23.2,24,23.1,23.4,2850400 BCM,20211228,65,66.5,64.3,65.9,637800 BFC,20211228,34.05,34.15,33.55,33.6,290400 BHN,20211228,57.991,58.665,57.991,57.991,1976 BIC,20211228,28.2,28.9,28.2,28.9,44600 BID,20211228,35.5,35.5,34.9,35.2,1359900 BKG,20211228,12.85,13.4,12.8,13.1,1157200 BMC,20211228,24.703,24.751,24.268,24.461,59367 BMI,20211228,43.1,44.35,42.8,43.15,465700 BMP,20211228,58.781,58.781,56.92,58.683,58283 BRC,20211228,16.3,16.9,16.1,16.9,8700 BSI,20211228,39,39,37.8,38,625600 BTP,20211228,18.35,18.35,18,18.2,7700 BTT,20211228,48.95,48.95,48.9,48.9,200 BVH,20211228,56,56.1,55.5,55.7,663000 BWE,20211228,43.024,44.288,43.024,44.142,299600 C32,20211228,31.005,32.846,30.908,32.7,718435 C47,20211228,24.4,24.9,24,24.1,305600 CAV,20211228,59.5,59.7,59.5,59.7,4100 CCI,20211228,23.05,23.946,23.003,23.286,636 CCL,20211228,18.8,19.3,18.7,18.95,1475900 CDC,20211228,16.6,16.9,16.6,16.6,1900 CEE,20211228,17.55,17.55,16.5,16.8,12800 CHP,20211228,22.7,22.8,22.6,22.8,29000 CIG,20211228,13.3,13.5,13.1,13.5,405800 CII,20211228,43.4,44.6,43.2,44.6,13510700 CKG,20211228,38.85,38.85,36.6,36.6,2730700 CLC,20211228,37.5,37.5,36.5,36.7,10200 CLL,20211228,33,33.75,33,33.4,23200 CLW,20211228,33.9,33.9,33.9,33.9,0 CMG,20211228,54.541,55,54.083,55,13855 CMV,20211228,14.05,14.8,14.05,14.75,1000 CMX,20211228,19.3,19.3,18.6,18.7,2264500 CNG,20211228,30.5,30.5,30,30,126000 COM,20211228,41.45,43.5,41.4,42.6,500 CRC,20211228,11.75,11.8,11.6,11.75,529900 CRE,20211228,41,43,40.4,41.75,1547200 CSM,20211228,19,19.5,18.65,18.8,50900 CSV,20211228,41.05,42.6,41.05,42.5,482200 CTD,20211228,101.8,105.1,100.6,103.9,968100 CTF,20211228,20.45,20.65,20.45,20.55,415500 CTG,20211228,33.5,34.25,33.4,33.9,13587500 CTI,20211228,24.55,26.2,24.55,26.2,2993400 CTR,20211228,83.9,85.2,83.5,84.5,1029992 CTS,20211228,40.1,40.6,39.8,40.25,917200 CVT,20211228,47.5,47.5,46,46.05,5000 D2D,20211228,61.5,62.1,61,61.1,204000 DAG,20211228,15.1,15.5,14.9,15.1,934400 DAH,20211228,12.25,12.5,11.9,12,1521300 DAT,20211228,21.067,21.067,19.859,21.025,2042 DBC,20211228,70.7,73.9,70.7,73,1170900 DBD,20211228,51,55.3,50.9,51.9,127800 DBT,20211228,15.9,16.4,15.75,16.4,123900 DC4,20211228,24.4,24.4,23.5,24,120000 DCL,20211228,40.9,40.9,40,40.5,106900 DCM,20211228,37.6,37.9,36.7,37.05,3712200 DGC,20211228,159.456,162.436,159.456,160.747,623455 DGW,20211228,131.1,132,128,129,318800 DHA,20211228,52.629,53.672,51.681,52.913,125702 DHC,20211228,86,86.3,85.9,86,51100 DHG,20211228,116,120.8,115,115.9,28400 DHM,20211228,11.85,12.1,11.7,12,175500 DIG,20211228,99.7,102.3,96.9,101.5,5198300 DLG,20211228,10.6,10.75,10.1,10.5,13351000 DMC,20211228,52.2,52.8,52.1,52.6,12300 DPG,20211228,73.7,76.1,73.7,76,909800 DPM,20211228,51.115,52.286,50.823,51.018,4448943 DPR,20211228,73.1,73.3,72.3,72.5,213400 DQC,20211228,30.85,33,30.85,32.95,443100 DRC,20211228,32.3,32.85,31.6,32.6,1760100 DRH,20211228,27,28.15,27,28.15,4478000 DRL,20211228,66.9,66.9,66.9,66.9,0 DSN,20211228,46.9,48.5,46.9,48.5,2600 DTA,20211228,22.9,23.95,22.9,23.4,104000 DTL,20211228,34.5,36.9,34.5,36.9,700 DTT,20211228,16.3,16.3,16.3,16.3,0 DVP,20211228,58.509,58.509,57.827,58.119,15587 DXG,20211228,35.3,36.55,35.05,35.85,9862000 DXS,20211228,36.35,37.1,36.2,36.95,430200 DXV,20211228,7.51,7.51,7.3,7.49,45800 E1VFVN30,20211228,25.5,25.62,25.37,25.4,1161800 EIB,20211228,35.65,35.65,34,35.5,2578800 ELC,20211228,26.6,26.8,26.45,26.5,480700 EMC,20211228,16.85,19.2,16.85,19.1,1700 EVE,20211228,16.9,17.55,16.85,17.3,96000 EVF,20211228,18.6,19.1,18.5,18.9,1471005 EVG,20211228,15.48,15.927,14.547,15.069,699166 FCM,20211228,12.05,12.05,11.9,12.05,936700 FCN,20211228,29.7,30.4,29.1,29.95,4541400 FDC,20211228,16,16.05,15.2,16.05,1200 FIR,20211228,40.6,40.9,40.5,40.8,227100 FIT,20211228,15.7,16.55,15.65,16.55,19619600 FLC,20211228,18.4,19.15,18.25,19,26314900 FMC,20211228,51.2,52,50,51.6,76300 FPT,20211228,94.5,94.9,94.1,94.5,567300 FRT,20211228,99,101,96.1,101,705900 FTM,20211228,7.12,7.48,7.12,7.37,3838000 FTS,20211228,57,57.8,56.1,57.8,477000 GAB,20211228,181.618,181.618,181.526,181.618,324 GAS,20211228,97,98.5,97,98.1,1086700 GDT,20211228,53.943,55.035,53.489,55.035,53535 GEG,20211228,21.8,23.2,21.8,23.2,3856300 GEX,20211228,39.1,40.35,38.5,39.2,15147200 GIL,20211228,64.3,65,63.9,65,177500 GMC,20211228,27.8,27.8,27.65,27.65,600 GMD,20211228,45.5,46.3,45.5,45.75,1222400 GSP,20211228,15.95,16,15.7,15.75,215000 GTA,20211228,17.35,17.5,17.15,17.5,28400 GTN,20211228,20.6,20.6,20,20,1086000 GVR,20211228,38.6,39,37.7,37.85,4185300 HAG,20211228,14.45,14.8,13.55,13.55,49657000 HAH,20211228,69.1,69.5,68.2,68.3,462100 HAI,20211228,8.49,8.69,8.4,8.42,7308200 HAP,20211228,13.195,14.011,13.195,13.829,658630 HAR,20211228,14,14.75,14,14.75,3477500 HAS,20211228,12.15,12.2,11.9,12,8900 HAX,20211228,30.4,30.4,28.9,28.9,800500 HBC,20211228,28.75,30.7,28.75,30.1,16161700 HCD,20211228,12.142,12.228,11.672,11.843,899987 HCM,20211228,44.1,44.3,43.35,43.35,3182100 HDB,20211228,28.8,30.75,28.65,30.5,8552300 HDC,20211228,94.8,95.8,93,94.8,448100 HDG,20211228,64.9,67.8,63,66.6,1454100 HHP,20211228,12.8,13.5,12.7,13.5,676500 HHS,20211228,12.1,12.25,11.75,12,7218200 HHV,20211228,27.8,27.8,26.7,26.8,11697904 HID,20211228,13,13.7,13,13.7,2687900 HII,20211228,20.3,21.9,20.25,21.9,3154500 HMC,20211228,25.1,25.35,24.95,25.2,128800 HNG,20211228,13.1,13.9,12.95,12.95,28422500 HOT,20211228,38.1,38.1,38.1,38.1,0 HPG,20211228,45.9,46.7,45.6,45.8,12356700 HPX,20211228,34,34.45,33.5,33.8,534200 HQC,20211228,9.35,9.7,9.2,9.56,24392100 HRC,20211228,53,53,53,53,0 HSG,20211228,35.1,36.25,34.9,35.9,7278200 HSL,20211228,9.96,9.96,9.75,9.75,280800 HT1,20211228,22.2,23.3,21.95,22.75,3368500 HTI,20211228,19.45,19.45,19,19.15,38200 HTL,20211228,23,23,21.15,21.15,1200 HTN,20211228,46,47.4,46,46.15,245900 HTV,20211228,14.75,14.95,14.15,14.8,12700 HU1,20211228,13,13,12.8,12.8,3400 HU3,20211228,9.4,9.45,9.2,9.3,31400 HUB,20211228,31.6,32.5,31.15,32.5,43300 HVH,20211228,13,13.5,12.9,13.35,1492900 HVN,20211228,23.4,23.55,23.1,23.1,1845500 HVX,20211228,7.89,7.95,7.8,7.84,108700 IBC,20211228,20.6,20.6,20.5,20.55,247700 ICT,20211228,20.1,20.4,20.1,20.2,139500 IDI,20211228,14.65,14.9,14.25,14.7,4676500 IJC,20211228,32.4,32.8,31.65,31.75,5479900 ILB,20211228,32.8,33,32.5,32.6,86800 IMP,20211228,76,76,76,76,6400 ITA,20211228,18.1,18.75,17.55,17.8,17099600 ITC,20211228,27,27.4,26.3,26.3,2130700 ITD,20211228,15.732,16.045,15.553,15.821,299254 JVC,20211228,9.51,10.25,9.45,10.25,11696300 KBC,20211228,62.5,62.5,60.6,62.1,7009900 KDC,20211228,54.4,54.6,53.6,54.5,1498200 KDH,20211228,53.1,53.7,52,52.5,1635800 KHG,20211228,20.1,20.8,19.7,19.7,1276800 KHP,20211228,18.4,18.4,18.4,18.4,127300 KMR,20211228,10.7,10.7,10.2,10.45,1336200 KOS,20211228,34,34.2,33.5,33.6,231100 KPF,20211228,18.6,18.6,18.05,18.15,264300 KSB,20211228,42.45,44.6,42.05,44.6,4490300 L10,20211228,28,28,28,28,500 LAF,20211228,24.3,24.3,24.3,24.3,0 LBM,20211228,82.9,82.9,82.9,82.9,0 LCG,20211228,22.9,23.8,22.5,22.7,7924700 LCM,20211228,9.84,9.84,9.84,9.84,94000 LDG,20211228,22.4,22.5,21.9,22.5,12077200 LEC,20211228,13.25,14,13.25,13.6,2900 LGC,20211228,48.75,48.75,48.75,48.75,800 LGL,20211228,14.3,15.05,13.5,14.35,1480100 LHG,20211228,49.3,50,48.95,50,429400 LIX,20211228,50.2,50.6,50.2,50.2,9800 LM8,20211228,16.7,17.35,15.55,16.85,53700 LPB,20211228,21.6,21.8,21.3,21.7,6008100 LSS,20211228,15.8,15.9,15.45,15.5,1127800 MBB,20211228,28.35,28.4,28.05,28.3,6286100 MCG,20211228,9.2,9.52,9.2,9.35,1454900 MCP,20211228,30.6,30.6,30.6,30.6,300 MDG,20211228,13.9,13.9,13.9,13.9,200 MHC,20211228,14.2,14.5,14.05,14.2,995400 MIG,20211228,23.9,23.95,23.65,23.8,317100 MSB,20211228,27.55,27.65,27,27.5,8129000 MSH,20211228,81,81,78,78.8,23700 MSN,20211228,169.5,174.8,167.2,171.5,7688200 MWG,20211228,135.5,135.8,133.1,135.8,745000 NAF,20211228,24,24.2,23.7,23.8,333200 NAV,20211228,21.9,23.5,21.9,23,2300 NBB,20211228,47.5,50.5,47.3,47.85,2083000 NCT,20211228,82.2,82.3,81.5,82.1,10300 NHA,20211228,51.138,54.071,51.067,54.071,260617 NHH,20211228,37.8,38.7,37.35,38.4,473100 NHT,20211228,30.4,30.817,30.4,30.484,9365 NKG,20211228,36.6,37.6,36.1,37.2,3880200 NLG,20211228,63,63.5,62,63,4098600 NNC,20211228,28,28.8,28,28.8,58600 NSC,20211228,80.97,80.97,79.019,79.897,5740 NT2,20211228,26.75,27.4,26.4,26.8,2106300 NTL,20211228,42.8,43.4,41.85,42.5,1249000 NVL,20211228,89.4,89.4,87,87,1816700 NVT,20211228,11.7,12.3,11.7,12.2,7300 OCB,20211228,26,26.4,25.5,26.3,3195300 OGC,20211228,11.5,12.1,11.25,11.9,4899500 OPC,20211228,55.5,56,55.5,56,18100 ORS,20211228,24.95,24.95,24.2,24.35,2156100 PAC,20211228,38,38,37.4,37.4,10600 PAN,20211228,37.55,38.4,37.55,37.85,3439200 PC1,20211228,39.6,40.9,39.45,39.8,2050700 PDN,20211228,93.1,93.1,93.1,93.1,200 PDR,20211228,94.5,95,93.7,94.1,2894400 PET,20211228,37,37.05,36.1,36.5,1457700 PGC,20211228,22.8,23.2,22.8,22.85,61800 PGD,20211228,33.95,33.95,33.6,33.6,14300 PGI,20211228,29,29.3,29,29.2,4300 PGV,20211228,39.2,40,37.8,38.5,33066 PHC,20211228,17.7,18.65,17.65,18.35,1420500 PHR,20211228,71.8,73.5,71.4,71.7,571000 PIT,20211228,9.79,9.8,9.7,9.77,56900 PJT,20211228,11.7,12.05,11.7,12.05,13600 PLP,20211228,15.662,16.187,15.575,15.662,868800 PLX,20211228,54.7,54.7,53.7,53.8,888300 PMG,20211228,16.4,16.8,16.4,16.8,1200 PNC,20211228,11.3,12.05,11.3,12.05,1900 PNJ,20211228,96.7,96.7,94.5,95.6,309500 POM,20211228,14.5,14.6,14.35,14.45,249100 POW,20211228,18.45,19.2,18,18.35,24942600 PPC,20211228,24.5,25,24.3,24.55,223700 PSH,20211228,21.25,22.4,21.25,22.4,820100 PTB,20211228,96.1,100,95.7,99,230400 PTC,20211228,31.75,31.75,31.75,31.75,190200 PTL,20211228,17.65,18.6,17.3,17.7,1322200 PVD,20211228,30.1,30.65,29.6,29.65,7841600 PVT,20211228,24.4,24.4,23.75,23.75,3349800 PXI,20211228,7.49,7.8,7.49,7.68,708500 PXS,20211228,10.9,10.9,10.45,10.5,1159600 QBS,20211228,8.13,8.68,7.98,8.68,7578800 QCG,20211228,17.45,18.25,17.15,17.65,1888900 RAL,20211228,147,147,141.9,142,51800 RDP,20211228,12.35,13.15,12.35,13.15,228000 REE,20211228,71.5,73.4,71.2,71.9,799500 RIC,20211228,18.6,19,18.3,18.95,21700 ROS,20211228,13.75,14.15,13.6,14.15,42948000 S4A,20211228,29,29,29,29,7500 SAB,20211228,147.59,147.59,145.616,146.406,103320 SAM,20211228,25.387,26.249,25.196,25.243,4088830 SAV,20211228,27.9,27.95,27.5,27.5,34900 SBA,20211228,19.3,19.4,19.3,19.3,4100 SBT,20211228,25.2,25.5,24.55,24.8,5284200 SBV,20211228,19.35,19.35,18.55,18.8,218300 SC5,20211228,22.8,22.8,22.8,22.8,1400 SCD,20211228,19.65,20,19.65,19.75,13600 SCR,20211228,22.5,23.45,22.4,23.1,15812700 SCS,20211228,148,152.8,148,152.7,3200 SFC,20211228,25,26,24.9,25.9,3400 SFG,20211228,17.95,17.95,17,17.7,27800 SFI,20211228,71.5,72.5,71.5,72,5800 SGN,20211228,68.5,68.5,66.2,67.6,3500 SGR,20211228,35.8,35.8,32.8,33.5,322700 SGT,20211228,34.5,36,33.65,33.9,637000 SHA,20211228,8.7,8.8,8.65,8.78,230800 SHB,20211228,21.6,21.75,21.4,21.5,10031000 SHI,20211228,15.8,16,15.65,15.8,534600 SHP,20211228,24.422,24.422,24.422,24.422,5837 SII,20211228,16.6,16.7,16.6,16.7,1500 SJD,20211228,20.8,20.85,20.7,20.8,286000 SJF,20211228,11.4,12,11.05,11.55,2952200 SJS,20211228,78.2,78.5,76.9,78.5,64300 SKG,20211228,18.1,18.1,17.3,17.6,535100 SMA,20211228,11,11,10.3,10.85,9300 SMB,20211228,42.095,42.095,41.704,42.095,307 SMC,20211228,40.6,41.45,40.25,40.8,271800 SPM,20211228,20.5,21,20,20.7,24900 SRC,20211228,21.6,21.7,21.35,21.7,34600 SRF,20211228,16.95,16.95,16,16.7,11900 SSB,20211228,41.219,41.777,40.009,40.893,3029698 SSC,20211228,39.8,39.8,39.8,39.8,0 SSI,20211228,49.3,49.55,48.8,48.8,9860100 ST8,20211228,14,14.5,14,14.1,11700 STB,20211228,28.25,30.05,28.05,30.05,45046600 STG,20211228,27.6,28.5,27.6,28.5,19400 STK,20211228,60,60,57.5,57.9,6900 SVC,20211228,122.1,122.1,122.1,122.1,100 SVD,20211228,10.65,10.9,10.5,10.6,116200 SVI,20211228,76.9,76.9,76.9,76.9,0 SVT,20211228,17.9,18.35,17.85,18.2,85600 SZC,20211228,65.4,68,65.1,67.5,1768200 SZL,20211228,65.3,65.3,62.6,63,4800 TAC,20211228,74.2,75.8,73.3,75.7,7800 TBC,20211228,29.858,29.954,28.602,29.954,1449 TCB,20211228,49.25,49.35,48.7,49.15,7473500 TCD,20211228,24.1,24.45,23.85,24,354700 TCH,20211228,28.057,28.15,26.529,27.177,13569818 TCL,20211228,39.9,39.9,39.55,39.6,75100 TCM,20211228,67.7,68,66,66.9,659500 TCO,20211228,21.1,21.25,20.85,21.15,151800 TCR,20211228,7.4,7.5,7.2,7.5,148900 TCT,20211228,36.5,37.5,35.4,37.1,11800 TDC,20211228,28.95,29.4,28.4,28.4,1710900 TDG,20211228,11.65,11.65,11.3,11.4,833300 TDH,20211228,13.85,13.95,13.25,13.3,824200 TDM,20211228,34.105,35.216,34.105,34.83,587577 TDP,20211228,27.1,27.1,25.1,26.8,77100 TDW,20211228,34.7,34.7,34.7,34.7,2000 TEG,20211228,14.75,15,14.6,14.85,295400 TGG,20211228,18.05,18.9,17.7,17.7,1609200 THG,20211228,82.4,83.7,81.9,83,38600 THI,20211228,32.6,32.6,29.8,30.5,492400 TIP,20211228,49.8,49.95,48.85,49.2,103000 TIX,20211228,33.3,33.3,33.3,33.3,1000 TLD,20211228,12.9,13.55,12.85,13.2,1448300 TLG,20211228,45.289,45.388,44.004,44.993,17090 TLH,20211228,20.1,20.5,19.75,20.05,1444900 TMP,20211228,51,51,51,51,0 TMS,20211228,75,75,73.5,73.6,4100 TMT,20211228,19.8,19.8,19.8,19.8,34600 TN1,20211228,42.9,42.9,40,42,11800 TNA,20211228,16.1,16.1,16,16.1,1069900 TNC,20211228,36.4,36.4,36.4,36.4,3200 TNH,20211228,44.8,44.8,42.4,44.24,1140750 TNI,20211228,8.26,8.6,8.25,8.54,2767400 TNT,20211228,19.5,20,19.3,19.3,624900 TPB,20211228,40.5,42.2,40,42.05,8593600 TPC,20211228,10.35,10.85,10.35,10.55,11000 TRA,20211228,89.386,93.2,89.386,90.853,2250 TRC,20211228,44.9,45.7,44,44,1900 TSC,20211228,14.4,15.25,14.3,15,5130700 TTA,20211228,16.7,17.45,16.45,17.1,1926700 TTB,20211228,12.05,12.2,11.8,11.95,2440900 TTE,20211228,17.3,18.35,17.3,18.35,2100 TTF,20211228,14.1,14.3,13.6,13.85,9623600 TV2,20211228,71.8,72.4,71.3,71.3,212600 TVB,20211228,26,26.25,25.45,25.9,1010800 TVS,20211228,64.6,66.9,62.3,62.3,562700 TVT,20211228,27.6,28.2,27.2,28,11400 TYA,20211228,18.9,18.9,18.6,18.85,6000 UDC,20211228,11.2,11.6,10.8,11,502100 UIC,20211228,60.9,61.4,59.6,61.1,1000 VAF,20211228,13.05,13.85,13.05,13.2,3600 VCA,20211228,16.5,16.5,16,16.4,26100 VCB,20211228,80,81,78,80,1168800 VCF,20211228,236,240,236,240,200 VCG,20211228,54.5,55.5,52.8,53.5,10264400 VCI,20211228,71.4,72.4,71,71,1892100 VDP,20211228,36.6,36.6,36.6,36.6,0 VDS,20211228,33.5,33.6,33,33.4,554200 VFG,20211228,58.5,58.5,55.4,55.4,500 VGC,20211228,52.9,54.9,52.9,53,1105300 VHC,20211228,63,65.2,63,64.5,853700 VHM,20211228,83,84.2,82.6,82.8,4469100 VIB,20211228,42.9,44,42.3,42.9,1460700 VIC,20211228,99.1,99.3,96.5,98.4,1737300 VID,20211228,11.95,12.1,11.75,11.95,172200 VIP,20211228,11.3,11.35,11.15,11.15,604800 VIS,20211228,17.7,17.75,17,17.7,2200 VIX,20211228,31.6,31.6,30.8,30.95,4049900 VJC,20211228,125.7,125.9,122.7,125.2,770700 VMD,20211228,35.4,36,35,36,14500 VND,20211228,80.1,81.2,78.5,78.5,5572100 VNE,20211228,15.8,16.4,15.4,15.85,1266000 VNG,20211228,13.95,14.4,13.9,14.1,251300 VNL,20211228,26.4,26.75,26.3,26.35,8500 VNM,20211228,84.783,84.783,83.8,84.095,1570201 VNS,20211228,11.1,11.6,11.1,11.1,4800 VOS,20211228,18.8,18.95,18.4,18.6,1385000 VPB,20211228,34.5,34.55,34.1,34.55,9869300 VPD,20211228,17.65,17.8,17,17.8,76600 VPG,20211228,59.2,59.8,56.8,59.3,906200 VPH,20211228,13.5,13.8,13.1,13.6,2186900 VPI,20211228,54.7,55.1,53,54.8,1560100 VPS,20211228,15.5,15.75,15.3,15.3,10500 VRC,20211228,27.5,28,26.75,28,158200 VRE,20211228,31.3,31.35,30.65,30.8,5740600 VSC,20211228,44.3,44.4,43.75,44.4,187700 VSH,20211228,28.6,28.8,28.5,28.6,65000 VSI,20211228,23.5,23.5,23,23,200 VTB,20211228,12.1,12.3,12,12.25,12300 VTO,20211228,12.45,12.8,12.45,12.65,511700 YBM,20211228,9.4,9.5,9.25,9.42,30000 YEG,20211228,24.9,25.35,23.7,23.95,661800 AAA,20211227,21.35,22.25,21.05,21.9,8671300 AAM,20211227,12.5,12.6,12.5,12.6,12300 AAT,20211227,18.7,18.9,18.2,18.5,520900 ABS,20211227,30.45,31.3,28.8,30,1475500 ABT,20211227,37.415,37.415,36.929,36.929,412 ACB,20211227,33.3,33.3,32.9,33.15,2459500 ACC,20211227,12.324,12.324,12.231,12.254,100079 ACL,20211227,18.5,18.9,18,18.4,138700 ADG,20211227,50,50.4,49.5,49.9,128200 ADS,20211227,38.3,38.3,37.55,37.8,254400 AGG,20211227,40.09,40.861,39.55,40.784,674996 AGM,20211227,36,36.1,34.45,36.1,445500 AGR,20211227,23.85,23.85,23,23.2,679000 AMD,20211227,8.13,8.5,8.1,8.47,5485700 ANV,20211227,34.1,34.8,33.8,34.4,263400 APC,20211227,25.9,26,25.1,25.85,67300 APG,20211227,19.4,19.9,19.2,19.5,1380600 APH,20211227,29.45,30.371,28.81,29.85,11144564 ASG,20211227,28.7,28.85,28.5,28.5,51200 ASM,20211227,17.773,17.773,17.119,17.35,3695940 ASP,20211227,13.3,13.4,12.9,13.15,147000 AST,20211227,53.2,53.2,52.2,52.5,12200 BAF,20211227,43,45.7,43,44.5,880900 BBC,20211227,64.4,65,64.1,64.1,6000 BCE,20211227,20.2,20.2,19.1,19.55,452100 BCG,20211227,23.6,24.25,23.2,23.3,2121600 BCM,20211227,65.5,66.5,63.6,65,549200 BFC,20211227,33.9,34.55,33.6,34,209300 BHN,20211227,57.703,57.991,57.703,57.991,4263 BIC,20211227,29.3,29.3,27.25,28.9,43500 BID,20211227,35.2,35.5,35,35.3,1202100 BKG,20211227,12.9,13.1,12.4,12.8,1392900 BMC,20211227,24.365,25.428,24.171,24.365,80569 BMI,20211227,44.25,45,43,43.1,523300 BMP,20211227,57.312,58.683,57.312,58.193,51649 BRC,20211227,16.3,17.3,16.3,16.3,3100 BSI,20211227,39,39.1,38,38.8,309400 BTP,20211227,18.3,18.5,17.6,18.35,900 BTT,20211227,44.05,47.95,44.05,47.85,600 BVH,20211227,56.5,56.6,55.5,56.1,557000 BWE,20211227,43.461,43.753,42.829,42.975,144297 C32,20211227,30.714,31.586,30.52,31.295,125502 C47,20211227,24.3,24.9,24.25,24.5,142600 CAV,20211227,59.2,59.3,59.2,59.3,2200 CCI,20211227,24.37,24.37,22.956,23.003,530 CCL,20211227,18.8,19,18,18.65,1225000 CDC,20211227,16.8,17,16.6,16.6,25800 CEE,20211227,17.3,17.8,15.9,17.6,7500 CHP,20211227,22.7,22.8,22.7,22.7,6400 CIG,20211227,13.6,13.6,13.1,13.5,403100 CII,20211227,39.8,41.7,38,41.7,6920500 CKG,20211227,38.6,39,38.15,38.8,1062300 CLC,20211227,36.55,37,36.55,36.7,8700 CLL,20211227,33.55,34.05,33.55,33.6,1700 CLW,20211227,37,37,33.9,33.9,16100 CMG,20211227,52.25,55,52.25,54.725,21273 CMV,20211227,15.5,15.5,14.55,14.8,600 CMX,20211227,19.2,19.7,19,19.25,533500 CNG,20211227,30.4,30.85,28.3,30.5,87600 COM,20211227,43,43,42.5,42.5,500 CRC,20211227,11.05,11.55,11.05,11.55,298100 CRE,20211227,40.6,42,39.6,41.05,1328300 CSM,20211227,18.8,19.5,18.2,19.5,83600 CSV,20211227,42.65,42.65,41.2,41.5,474900 CTD,20211227,97.9,101,97.3,99.8,980500 CTF,20211227,20.05,20.5,20,20.45,373700 CTG,20211227,33,33.45,32.85,33.4,8106900 CTI,20211227,25,25,24.15,24.5,1104100 CTR,20211227,82.3,83.9,81.7,83.8,669312 CTS,20211227,41.4,41.4,39.8,40.1,646700 CVT,20211227,46.1,47.5,46,47.5,7300 D2D,20211227,62,62,60.2,61.6,212600 DAG,20211227,15.2,16,15.05,15.1,945400 DAH,20211227,12,12.3,11.6,11.95,1504000 DAT,20211227,21.025,21.067,19.901,21.067,1561 DBC,20211227,72.7,72.7,70.4,70.7,722800 DBD,20211227,51.7,51.8,51.3,51.7,50000 DBT,20211227,16.1,16.1,15.9,16,65500 DC4,20211227,24.5,25,23.95,24.5,110400 DCL,20211227,40,41,39.5,40.25,107800 DCM,20211227,37.6,37.8,36.5,36.9,5305800 DGC,20211227,158.065,161.343,158.065,160.747,504783 DGW,20211227,121.6,130,121.5,129.8,992800 DHA,20211227,49.879,51.396,49.405,51.396,172524 DHC,20211227,84.7,86.5,83.6,86,47100 DHG,20211227,118.1,118.1,113,115.6,58900 DHM,20211227,12.1,12.1,11.7,11.85,247900 DIG,20211227,91,96.3,89.5,96.3,4182600 DLG,20211227,9.3,10.05,8.8,10.05,21292300 DMC,20211227,52.9,52.9,52,52.7,18500 DPG,20211227,72.3,74,71.6,73.7,576100 DPM,20211227,53.554,54.139,50.237,51.31,7003966 DPR,20211227,73,73.3,72.1,73.3,169900 DQC,20211227,28.9,30.85,28.55,30.85,394100 DRC,20211227,32.5,32.75,31.9,32.3,1248100 DRH,20211227,25,26.5,24.1,26.35,3101700 DRL,20211227,66.9,66.9,66.9,66.9,0 DSN,20211227,45.268,47.009,45.268,47.009,17368 DTA,20211227,23.4,24.5,22,22.9,80000 DTL,20211227,34.5,34.5,34.5,34.5,500 DTT,20211227,16.3,16.3,16.3,16.3,0 DVP,20211227,58.412,58.9,58.314,58.704,7588 DXG,20211227,34.15,35.5,33.4,35.2,4830500 DXS,20211227,36.95,37,36,36.1,122100 DXV,20211227,7.5,7.6,7.4,7.5,46300 E1VFVN30,20211227,25.3,25.55,25.25,25.5,1428000 EIB,20211227,31.2,33.35,31.2,33.35,1430000 ELC,20211227,27.95,27.95,26.5,27.2,363400 EMC,20211227,19.1,19.1,17.95,17.95,3000 EVE,20211227,17.15,17.15,16.4,16.95,365400 EVF,20211227,18.7,18.9,18.4,18.5,778315 EVG,20211227,14.92,15.965,14.92,14.957,645817 FCM,20211227,11.3,11.55,10.8,11.3,490100 FCN,20211227,29.1,30,28.35,29.4,4803800 FDC,20211227,15,15,15,15,200 FIR,20211227,40.3,40.7,40.3,40.5,211600 FIT,20211227,15.6,15.75,15.15,15.5,5171300 FLC,20211227,17.8,18.4,17.45,18.3,21716700 FMC,20211227,50.6,51.3,50.4,51.3,54400 FPT,20211227,94.2,95,93.3,94.5,793700 FRT,20211227,97.9,100.6,95.4,98,1364500 FTM,20211227,7.12,7.28,6.99,7.12,1399000 FTS,20211227,57,58,56.1,57.7,415800 GAB,20211227,181.989,181.989,181.711,181.711,1080 GAS,20211227,95.7,96.8,95.7,95.9,328900 GDT,20211227,55.308,55.308,53.943,53.943,12862 GEG,20211227,20.6,21.7,20.5,21.7,2170700 GEX,20211227,37.6,39.15,36.9,39,12225500 GIL,20211227,64,65,63.6,64,211800 GMC,20211227,26,27,26,27,5100 GMD,20211227,46,46.2,45.35,45.8,1084100 GSP,20211227,15.9,16.2,15.8,15.95,89900 GTA,20211227,17.85,17.85,17.3,17.35,10500 GTN,20211227,20.4,20.6,20.25,20.4,493900 GVR,20211227,38.9,39.2,38.1,38.6,2791600 HAG,20211227,14.2,14.7,13.8,14.5,24042600 HAH,20211227,69.1,69.5,68.2,69.1,518900 HAI,20211227,8.09,8.4,8.01,8.4,4999400 HAP,20211227,13.512,13.512,13.059,13.149,451988 HAR,20211227,13.6,14.35,13.05,13.8,3054400 HAS,20211227,11.7,12.2,11.7,11.75,3600 HAX,20211227,29.7,31,28.5,29.95,556700 HBC,20211227,28.6,28.9,27.5,28.7,7622900 HCD,20211227,12.57,12.57,11.971,12.1,522147 HCM,20211227,44.8,44.9,43.9,43.9,1927900 HDB,20211227,29.35,29.55,28.7,28.75,4551200 HDC,20211227,93.1,96.5,92.6,93,327700 HDG,20211227,66,66,63.3,64.9,420200 HHP,20211227,12.75,12.85,12.55,12.65,184400 HHS,20211227,11.55,12.2,11.3,12,7305600 HHV,20211227,26.2,28,26.2,27.1,17240791 HID,20211227,13,13,12.55,12.85,1759900 HII,20211227,20.3,20.7,20.1,20.5,1724500 HMC,20211227,25,25.4,24.9,25,58400 HNG,20211227,13.4,13.4,12.8,13.4,37624400 HOT,20211227,38.1,38.1,38.1,38.1,0 HPG,20211227,46.55,46.6,45.55,45.9,10675000 HPX,20211227,34.4,35,33.5,33.9,563200 HQC,20211227,8.9,9.24,8.39,9.18,25906500 HRC,20211227,53,53,53,53,100 HSG,20211227,36,36,35.1,35.25,2744300 HSL,20211227,9.78,10.1,9.74,9.89,318100 HT1,20211227,22.8,22.8,22.05,22.1,1450800 HTI,20211227,19,19.45,19,19.45,27600 HTL,20211227,23.5,23.5,21.5,21.55,2900 HTN,20211227,47,47,45.7,45.8,176900 HTV,20211227,14.75,14.85,14.6,14.85,11200 HU1,20211227,12.5,13.25,12.5,13.25,6100 HU3,20211227,9.48,9.48,9.2,9.33,35500 HUB,20211227,31.3,32.3,31.3,31.55,26800 HVH,20211227,12.9,13,12.55,13,595100 HVN,20211227,23.35,23.75,23.2,23.35,1268000 HVX,20211227,8,8,7.81,7.85,37900 IBC,20211227,20.55,20.6,20.5,20.6,235100 ICT,20211227,20.55,20.55,20,20.1,76500 IDI,20211227,14.5,15,14.1,14.3,3967500 IJC,20211227,32.65,32.7,31.65,32.05,3373500 ILB,20211227,32.8,33.1,32.75,32.8,16800 IMP,20211227,76.5,76.5,76.1,76.2,5400 ITA,20211227,17.45,18,16.9,17.85,15764800 ITC,20211227,26.4,27,25,26.8,2174800 ITD,20211227,16.268,16.268,15.687,15.911,218931 JVC,20211227,9.56,9.9,9.3,9.59,4903500 KBC,20211227,59.8,61,58.4,61,6965300 KDC,20211227,54.9,54.9,54,54.6,1610900 KDH,20211227,51,53.2,50.1,53,3508500 KHG,20211227,20.35,20.35,19.45,20.1,1008700 KHP,20211227,17.2,17.2,17.2,17.2,155300 KMR,20211227,10.4,10.5,10,10.4,627900 KOS,20211227,33.9,34,33.5,33.6,207600 KPF,20211227,18.95,19,18.45,18.55,243700 KSB,20211227,41.3,41.9,40.5,41.7,1194300 L10,20211227,28,28,28,28,0 LAF,20211227,24.3,24.3,24.3,24.3,0 LBM,20211227,82,82.9,82,82.9,1800 LCG,20211227,22.95,23,21.9,22.85,6313400 LCM,20211227,8.6,9.2,8.5,9.2,419000 LDG,20211227,19.55,21.05,19.3,21.05,16096300 LEC,20211227,13.2,13.25,13.2,13.25,400 LGC,20211227,52.4,52.4,52.4,52.4,0 LGL,20211227,13.35,14.5,12.95,14.45,972400 LHG,20211227,48.2,49,48.2,48.9,103000 LIX,20211227,50.2,51.2,50,50.6,5300 LM8,20211227,17.15,17.15,16.5,16.7,7100 LPB,20211227,21.7,22.15,21.5,21.55,3118100 LSS,20211227,16.4,16.4,15.8,15.95,1004300 MBB,20211227,28.3,28.4,27.9,28.15,3867300 MCG,20211227,9.84,9.85,9.19,9.3,1394700 MCP,20211227,32.9,32.9,32.9,32.9,0 MDG,20211227,13.5,13.95,13.5,13.95,2600 MHC,20211227,14.5,14.5,14,14.25,938000 MIG,20211227,24.45,24.45,23.9,24,156700 MSB,20211227,27.1,27.5,26.5,27.3,6668300 MSH,20211227,79,79.2,78.5,79.2,12900 MSN,20211227,170.9,175,168.1,169,7115800 MWG,20211227,134.7,135.4,133,134.9,723100 NAF,20211227,24,24.3,23.95,23.95,125900 NAV,20211227,24,24,23,23.5,4700 NBB,20211227,46,49.5,43.5,48,2096700 NCT,20211227,82,82.1,81.5,82.1,1600 NHA,20211227,50.781,52.211,49.922,50.924,255304 NHH,20211227,36.75,37.5,36.75,37.1,188300 NHT,20211227,30.65,30.65,30.192,30.192,3002 NKG,20211227,37.8,37.9,36.5,36.8,1638700 NLG,20211227,60.8,62.3,58.5,62.3,6239100 NNC,20211227,28.05,28.3,27.75,28.05,41100 NSC,20211227,79.995,79.995,78.336,79.995,7688 NT2,20211227,26.3,26.8,25.5,26.3,1556900 NTL,20211227,42.6,42.6,40.15,42.35,1946400 NVL,20211227,88.9,89.9,87.8,89,1044900 NVT,20211227,12.7,12.7,12.05,12.3,4400 OCB,20211227,26.1,26.2,25.6,25.85,1342700 OGC,20211227,10.85,11.35,10.55,11.35,2195500 OPC,20211227,55.9,56,55.2,56,5700 ORS,20211227,24.9,25.45,24.7,24.95,1032200 PAC,20211227,36.95,38.35,36.95,38,35600 PAN,20211227,37.7,37.8,37,37.5,2357000 PC1,20211227,38.9,40.2,38.8,39.7,1219100 PDN,20211227,100,100,100,100,0 PDR,20211227,94.7,95,93,94.6,3496300 PET,20211227,36.6,37.3,35.7,37,1744500 PGC,20211227,22.8,22.8,22.6,22.8,49200 PGD,20211227,33,33.75,32.9,33.75,1400 PGI,20211227,29,29.5,29,29.2,13100 PGV,20211227,38.5,39.5,38.5,39,23290 PHC,20211227,17.8,17.8,17.3,17.65,569400 PHR,20211227,73.6,73.6,70.9,72,591100 PIT,20211227,9.3,9.8,9.3,9.7,70300 PJT,20211227,11.9,12,11.6,11.7,2800 PLP,20211227,15.662,15.925,15.575,15.75,534171 PLX,20211227,53.3,54.1,53.2,54.1,972100 PMG,20211227,16.9,17,16.75,16.75,800 PNC,20211227,11.3,11.3,11.3,11.3,0 PNJ,20211227,95.1,96,92.5,96,227200 POM,20211227,14.6,14.7,14.45,14.5,85600 POW,20211227,17.05,18.45,16.5,18.45,32864200 PPC,20211227,24.6,25,24.5,24.55,381500 PSH,20211227,21.25,21.25,20.8,20.95,349200 PTB,20211227,97,97.8,95.6,97,98300 PTC,20211227,29,29.7,29,29.7,325200 PTL,20211227,17.3,17.6,16.4,17.6,1265100 PVD,20211227,29.25,29.95,28.55,29.65,5645100 PVT,20211227,24.2,24.25,23.8,24,3105800 PXI,20211227,7.59,7.59,7.3,7.48,498700 PXS,20211227,11.2,11.2,10.65,10.7,1562800 QBS,20211227,8.07,8.23,7.75,8.12,2982300 QCG,20211227,17.05,17.5,16.5,17.5,1887700 RAL,20211227,134.35,139.515,134.35,138.224,48323 RDP,20211227,12.65,12.85,12.3,12.3,211100 REE,20211227,73,73,70.8,71.9,605400 RIC,20211227,19,19,18.65,18.95,1200 ROS,20211227,12.4,13.25,12.25,13.25,31292600 S4A,20211227,29.2,29.3,29.2,29.3,1600 SAB,20211227,145.418,149.071,145.32,146.011,79313 SAM,20211227,25.866,25.866,23.95,25.866,2899090 SAV,20211227,27.5,27.9,27,27.9,23600 SBA,20211227,19.2,19.35,19.1,19.35,23500 SBT,20211227,24.8,25.6,24.5,24.9,4255400 SBV,20211227,17.15,18.25,17.15,18.25,195900 SC5,20211227,20.8,22.8,20.8,22.8,200 SCD,20211227,19.8,20.2,19.6,20,16500 SCR,20211227,22.3,22.3,21.25,22.1,8830000 SCS,20211227,153,153,152.5,153,14600 SFC,20211227,25,25.5,25,25.5,700 SFG,20211227,17,18,17,17.7,16400 SFI,20211227,70.5,71.5,69.5,71.5,9700 SGN,20211227,68.5,68.5,68,68.5,6600 SGR,20211227,33.15,35,32.1,34,179700 SGT,20211227,34.25,36,33.5,34.5,557900 SHA,20211227,8.71,8.88,8.65,8.69,140300 SHB,20211227,22,22.35,21.5,21.5,9167500 SHI,20211227,15.6,16,15.6,15.8,439400 SHP,20211227,24.514,24.514,24.422,24.422,1946 SII,20211227,17,17,16.5,16.5,200 SJD,20211227,20.9,20.9,20.7,20.85,151500 SJF,20211227,11.7,11.8,11.3,11.45,1538600 SJS,20211227,75.1,78,75.1,76.6,36100 SKG,20211227,18.6,18.6,18,18.1,259000 SMA,20211227,11.05,11.05,10.9,11,8100 SMB,20211227,42.388,42.388,40.141,42.29,2048 SMC,20211227,42.8,42.8,40.65,41,180500 SPM,20211227,20.5,20.5,20.5,20.5,5000 SRC,20211227,21.9,21.9,21.3,21.6,21500 SRF,20211227,16.2,16.2,15.9,15.9,7700 SSB,20211227,38.613,40.94,38.427,40.94,3955911 SSC,20211227,39.8,39.8,39.8,39.8,100 SSI,20211227,49.95,49.95,49,49.15,6529300 ST8,20211227,13.5,14.2,13.5,13.9,11000 STB,20211227,28.45,28.45,27.85,28.1,7405300 STG,20211227,29.4,29.4,27.4,27.45,9300 STK,20211227,57.5,58.6,56.8,58.6,5000 SVC,20211227,131.2,131.2,131.2,131.2,0 SVD,20211227,10.95,11,10.7,10.8,58800 SVI,20211227,69.9,76.9,69.9,76.9,1800 SVT,20211227,18.35,18.4,17.7,18,62300 SZC,20211227,64.8,65.5,63.5,64.8,758200 SZL,20211227,62.2,65,62.2,65,4400 TAC,20211227,73.7,76,73.7,76,1300 TBC,20211227,30.244,30.437,29.858,29.858,6520 TCB,20211227,49.4,49.4,48.5,48.85,4727500 TCD,20211227,24.35,24.35,23.85,24,213900 TCH,20211227,25.65,27.363,24.909,27.363,19686150 TCL,20211227,40,40.95,39.5,39.8,30200 TCM,20211227,67.9,68,65.9,68,735000 TCO,20211227,21.5,21.8,20.8,21.3,107200 TCR,20211227,8,8,7.44,7.5,95900 TCT,20211227,35.1,36.5,35.1,36.5,5700 TDC,20211227,28.4,29.5,27.3,29.4,1419900 TDG,20211227,11.6,11.7,11.45,11.65,464500 TDH,20211227,13.7,13.9,13.6,13.85,543800 TDM,20211227,33.526,33.815,33.332,33.815,289390 TDP,20211227,27,27.5,25.3,26.9,146700 TDW,20211227,33.4,33.4,33.4,33.4,2100 TEG,20211227,15.1,15.2,14.7,14.8,164200 TGG,20211227,20.15,20.15,19,19,1296600 THG,20211227,83.7,83.7,82,83.3,36300 THI,20211227,28.2,30.95,28.2,30.95,496900 TIP,20211227,49.5,49.6,48.3,49.5,103600 TIX,20211227,33.85,33.85,33.75,33.75,2400 TLD,20211227,12.95,13,12.6,12.95,914200 TLG,20211227,44.004,46.377,44.004,45.487,19720 TLH,20211227,20.7,20.8,19.9,20.1,694900 TMP,20211227,50.7,51,50,51,3600 TMS,20211227,75.9,75.9,73,75,18500 TMT,20211227,17.5,18.55,17.4,18.55,64300 TN1,20211227,43.5,44.65,43,43,10700 TNA,20211227,14.45,15.05,14.4,15.05,1219200 TNC,20211227,36.45,36.45,36.45,36.45,100 TNH,20211227,44.8,45.6,43.6,44.72,847000 TNI,20211227,8.37,8.37,8.17,8.25,1087000 TNT,20211227,20.5,20.5,19.4,20,262300 TPB,20211227,39.6,41.6,39.2,40.75,9038200 TPC,20211227,10.5,10.5,10.45,10.45,2000 TRA,20211227,89.973,90.462,88.506,90.462,6033 TRC,20211227,45.1,45.1,45.1,45.1,200 TSC,20211227,14.6,14.75,14.1,14.5,3547100 TTA,20211227,16.6,16.8,16.5,16.7,1432800 TTB,20211227,11.95,12.05,11.25,12.05,1668900 TTE,20211227,17.15,17.15,17.15,17.15,2900 TTF,20211227,13.3,14.25,13.05,14,10203600 TV2,20211227,68.2,72,67.9,71.7,912500 TVB,20211227,26.45,26.45,25.6,26,557900 TVS,20211227,62.7,68,62.4,66.9,1134500 TVT,20211227,28.3,28.3,27.8,28.3,7300 TYA,20211227,18.7,18.9,18.65,18.85,3000 UDC,20211227,11.35,11.4,10.75,11.2,200500 UIC,20211227,60,61.8,60,61.7,1800 VAF,20211227,13,13.1,13,13.05,500 VCA,20211227,16.5,16.5,16.35,16.5,7400 VCB,20211227,78.9,80.3,77.9,79.8,934100 VCF,20211227,228.5,228.5,228.5,228.5,0 VCG,20211227,53,54.4,51.5,54,10140300 VCI,20211227,72.9,72.9,71.1,71.6,1214000 VDP,20211227,36.6,36.6,36.6,36.6,0 VDS,20211227,33.9,33.95,33.2,33.4,235500 VFG,20211227,55,55,55,55,500 VGC,20211227,53.6,53.9,50.5,53.3,1080900 VHC,20211227,62.4,63.4,61.7,63.2,629900 VHM,20211227,83.1,83.5,81.5,82.8,4999700 VIB,20211227,44,44,41.5,43.2,994900 VIC,20211227,97,99,96.5,99,1907500 VID,20211227,12.15,12.15,11.8,11.9,102300 VIP,20211227,11.4,11.55,11.2,11.3,380400 VIS,20211227,17.95,17.95,17.05,17.9,3200 VIX,20211227,32.25,32.25,30.7,31.4,2740200 VJC,20211227,124,125,123,125,718700 VMD,20211227,35,36.2,35,35.35,19100 VND,20211227,81.1,82.4,80,80,3352200 VNE,20211227,14.65,15.65,14.65,15.55,1760900 VNG,20211227,13.6,13.9,13.6,13.85,148800 VNL,20211227,26.1,27.25,26.1,26.4,7600 VNM,20211227,84.586,84.98,84.291,84.685,1157317 VNS,20211227,11.25,11.25,10.5,11.1,13300 VOS,20211227,18.9,19.45,18.8,18.8,803700 VPB,20211227,34.55,34.7,34,34.35,7135700 VPD,20211227,17.7,17.7,17.5,17.65,60500 VPG,20211227,59.6,60.3,58.4,59.3,286100 VPH,20211227,13.4,13.4,12.5,13.25,1775400 VPI,20211227,54.6,54.8,53.6,54.6,1289700 VPS,20211227,15.65,15.65,15.4,15.5,5900 VRC,20211227,27.75,27.85,27,27,193000 VRE,20211227,31.5,31.5,30.9,31.3,4668000 VSC,20211227,45,45,43.7,44.4,129300 VSH,20211227,28.8,28.8,28.5,28.65,33400 VSI,20211227,23.4,23.4,23.4,23.4,1800 VTB,20211227,12.2,12.2,11.9,12.1,12900 VTO,20211227,12.7,12.7,12.5,12.55,322200 YBM,20211227,9.5,9.5,9.36,9.4,14300 YEG,20211227,21.5,23.7,21.3,23.7,971400 AAA,20211224,21.5,22.2,20.95,21.35,10541100 AAM,20211224,12.25,12.6,12.2,12.5,10400 AAT,20211224,18.8,19,18.2,19,522300 ABS,20211224,30.8,30.8,29.75,30.45,1674000 ABT,20211224,37.901,37.901,36.929,36.929,720 ACB,20211224,32.5,33.15,32.2,33,4372600 ACC,20211224,12.231,12.231,11.903,12.231,116510 ACL,20211224,18.35,18.45,17.5,18.15,247000 ADG,20211224,49.25,50,49.25,50,166700 ADS,20211224,38.7,38.7,37.8,38.2,265400 AGG,20211224,40.938,40.938,39.859,40.784,636732 AGM,20211224,37,37,34.45,37,741600 AGR,20211224,22.9,23.6,22.55,23.3,1155200 AMD,20211224,8.4,8.75,7.93,8.13,9099400 ANV,20211224,34,34.8,33.55,34.1,525700 APC,20211224,25.9,26,25.8,25.9,43700 APG,20211224,19.2,19.4,18.75,19.3,1299900 APH,20211224,30.09,30.13,28.49,29.37,7610726 ASG,20211224,28.85,28.85,28.3,28.7,48300 ASM,20211224,18.312,18.312,17.734,17.773,4004098 ASP,20211224,13.4,13.4,13.05,13.3,120100 AST,20211224,52.1,53.3,52.1,52.8,9200 BAF,20211224,43.5,44,42.3,42.75,1133100 BBC,20211224,64,64,63.9,64,2200 BCE,20211224,20.9,21,19.9,20.05,565500 BCG,20211224,24.05,24.6,23.5,23.5,2335000 BCM,20211224,67,67,63.6,65.5,763200 BFC,20211224,34.2,34.7,33.8,33.85,393300 BHN,20211224,58.665,58.665,57.511,57.703,5615 BIC,20211224,28.65,29.5,28.65,29.3,20200 BID,20211224,34.5,35.4,34.5,35,1525000 BKG,20211224,13.25,13.45,12.85,12.85,1267800 BMC,20211224,23.688,23.978,23.398,23.978,45714 BMI,20211224,44,45.3,43.8,44.5,591500 BMP,20211224,55.548,57.312,55.548,57.312,36746 BRC,20211224,16.25,16.3,16.25,16.3,4000 BSI,20211224,38.2,39.3,36,38.4,474600 BTP,20211224,17.7,18.45,17.7,17.95,2400 BTT,20211224,46.95,46.95,46.95,46.95,100 BVH,20211224,55.2,56.2,54.7,56,898700 BWE,20211224,43.753,44.239,43.17,43.364,136481 C32,20211224,30.714,31.392,30.666,30.908,150684 C47,20211224,25.05,25.5,24.2,24.45,318800 CAV,20211224,59,59,59,59,0 CCI,20211224,23.003,23.003,23.003,23.003,106 CCL,20211224,20,20,18.9,19.15,1215900 CDC,20211224,16.55,16.55,16.55,16.55,700 CEE,20211224,16.7,17,16.7,16.9,6200 CHP,20211224,22.8,22.9,22.8,22.8,17000 CIG,20211224,13.65,13.8,13.15,13.3,129500 CII,20211224,40,41,37.85,39,10453700 CKG,20211224,38.4,38.95,37.6,38.6,2086800 CLC,20211224,36.9,37,36.9,37,9000 CLL,20211224,33.6,34.5,33,33.5,17000 CLW,20211224,34.1,36.45,34.1,36.45,19000 CMG,20211224,53.258,54.816,53.166,54.083,20400 CMV,20211224,15.2,15.4,14.55,14.55,10200 CMX,20211224,19.3,19.5,18.95,19.1,1009700 CNG,20211224,30.6,30.9,30.25,30.4,68700 COM,20211224,44.8,44.8,44.8,44.8,1000 CRC,20211224,10.8,11,10.8,11,261000 CRE,20211224,43.3,43.3,40.5,41,1892200 CSM,20211224,18.6,19,18.4,18.55,48900 CSV,20211224,43.5,43.5,42,42.2,317700 CTD,20211224,97.5,98.5,96,96.7,628700 CTF,20211224,19.95,20.5,19.8,20.3,342100 CTG,20211224,31.95,33,31.85,32.9,6638300 CTI,20211224,24.9,25.75,24.2,24.4,1284000 CTR,20211224,81.4,82.5,80.5,82.3,447958 CTS,20211224,38.85,39.7,38.3,39.7,718100 CVT,20211224,48.5,48.5,44.7,47.5,9500 D2D,20211224,62.6,62.6,61,62.2,158000 DAG,20211224,15.15,15.8,15.15,15.25,530000 DAH,20211224,12.3,13,12.1,12.4,1928500 DAT,20211224,19.859,21.025,19.859,21.025,961 DBC,20211224,70.6,72,70.6,71.4,699900 DBD,20211224,51.5,52,50.9,51.5,77900 DBT,20211224,15.9,15.9,15.55,15.8,132300 DC4,20211224,23.8,25.5,23.8,24.5,140300 DCL,20211224,39.35,39.85,39.3,39.3,95000 DCM,20211224,39,39.3,37.4,37.45,6581000 DGC,20211224,158.959,158.959,155.482,158.86,625971 DGW,20211224,120.5,122,118.9,121.5,283000 DHA,20211224,48.077,48.551,47.887,48.077,80778 DHC,20211224,83.5,84.7,83.5,84.7,136400 DHG,20211224,122.9,123.9,118.1,118.1,24400 DHM,20211224,12.3,12.3,11.8,12,361500 DIG,20211224,87.2,93.2,87.2,90,4147200 DLG,20211224,10,10.2,9.3,9.4,13971600 DMC,20211224,53,54.9,52,52.8,11200 DPG,20211224,71.8,72.5,68,71.5,796300 DPM,20211224,54.139,55.115,52.774,53.456,4505222 DPR,20211224,72.2,73.9,72,73,139500 DQC,20211224,28.8,29.2,28.6,29,89000 DRC,20211224,32.9,33,32.35,32.45,710700 DRH,20211224,27,27,25.1,25.1,4043100 DRL,20211224,66.9,66.9,66.9,66.9,0 DSN,20211224,44.978,47.009,44.978,47.009,4859 DTA,20211224,23.5,24.25,22.7,23.4,94500 DTL,20211224,34.5,34.5,34.5,34.5,500 DTT,20211224,16.3,16.3,16.3,16.3,0 DVP,20211224,57.729,58.9,57.729,58.509,9947 DXG,20211224,34.2,34.6,32.5,34.4,9859200 DXS,20211224,35.2,36.55,35.2,36.5,264300 DXV,20211224,7.6,7.68,7.55,7.59,71100 E1VFVN30,20211224,25.19,25.35,24.93,25.3,781100 EIB,20211224,30.85,31.2,29.6,31.2,3504700 ELC,20211224,26.1,27.8,25.7,27.8,667800 EMC,20211224,19.25,19.25,19.25,19.25,0 EVE,20211224,17.8,17.8,16.9,17.05,328500 EVF,20211224,18.7,19.1,18.5,18.7,647767 EVG,20211224,14.92,16.636,14.584,15.89,1398868 FCM,20211224,12.3,12.3,11.2,11.2,1236900 FCN,20211224,31.15,31.5,29.3,29.5,4679800 FDC,20211224,16,16,15.95,15.95,3500 FIR,20211224,40.5,40.7,40.2,40.3,229400 FIT,20211224,15.25,15.75,15.1,15.5,10381500 FLC,20211224,17.65,17.85,16.4,17.55,28453600 FMC,20211224,49,50.6,48.85,50.6,95600 FPT,20211224,93.5,94.5,92.8,93.8,1186700 FRT,20211224,88,94.1,87.3,94.1,1421400 FTM,20211224,7.19,7.35,7.12,7.12,1264100 FTS,20211224,54,56.5,54,55.6,418000 GAB,20211224,182.081,182.081,181.989,181.989,432 GAS,20211224,96.3,97,95.3,95.7,700000 GDT,20211224,53.67,55.308,53.125,55.308,29241 GEG,20211224,21.45,21.45,20.5,20.8,1072300 GEX,20211224,34.6,36.9,34.6,36.9,13503500 GIL,20211224,64,64.6,63.6,64,130800 GMC,20211224,26,26,25.5,25.5,3700 GMD,20211224,46.2,46.8,45.3,45.75,2414400 GSP,20211224,15.9,16.35,15.9,15.9,210300 GTA,20211224,17.45,17.65,17.4,17.55,8000 GTN,20211224,21,21,20.2,20.35,789200 GVR,20211224,39.1,40.25,38.8,39.05,3948200 HAG,20211224,15,15.35,14,14.2,29463400 HAH,20211224,68.5,68.8,66.7,68.4,721200 HAI,20211224,8.3,8.5,7.93,8.08,8792100 HAP,20211224,13.648,13.693,13.331,13.512,486502 HAR,20211224,15.2,15.2,13.35,14,4857700 HAS,20211224,12,12,11.9,11.9,2700 HAX,20211224,30.5,31,29,29.65,1066300 HBC,20211224,29,29.25,28,28.4,9934300 HCD,20211224,12.399,12.655,12.228,12.313,946296 HCM,20211224,43.65,44.5,43.4,44,2718500 HDB,20211224,27.45,28.7,27.2,28.7,3390900 HDC,20211224,93.5,94.8,93,93,652600 HDG,20211224,65.2,66.3,64.5,65.5,392600 HHP,20211224,12.8,12.85,12.4,12.55,206500 HHS,20211224,12,12.2,11.5,11.55,6823600 HHV,20211224,26.4,27,25.8,26.2,4550699 HID,20211224,14,14.2,13.1,13.2,1887700 HII,20211224,20.1,20.4,19.45,20.2,2181300 HMC,20211224,24.7,25,24.65,24.9,40600 HNG,20211224,12.55,12.55,12.55,12.55,7082100 HOT,20211224,38.1,38.1,38.1,38.1,0 HPG,20211224,45.3,46.65,45.25,46.05,19168600 HPX,20211224,32,34.75,32,34.4,1930400 HQC,20211224,9.07,9.25,8.65,8.8,19111000 HRC,20211224,55,55,53.8,53.8,500 HSG,20211224,36,36.45,35.25,35.7,5683800 HSL,20211224,9.3,9.86,9.3,9.76,602500 HT1,20211224,22.45,22.7,21.95,22.45,1887400 HTI,20211224,19.25,19.5,19.25,19.4,15800 HTL,20211224,22.5,22.5,22.5,22.5,0 HTN,20211224,47.55,48,45.8,47.2,321600 HTV,20211224,14.95,14.95,14.45,14.7,32200 HU1,20211224,13.2,13.2,12.8,12.8,1000 HU3,20211224,9.1,9.1,9.06,9.09,24800 HUB,20211224,31.4,32.5,31.4,32.5,71400 HVH,20211224,13.5,13.65,12.8,12.9,725900 HVN,20211224,23.15,23.45,23.15,23.3,1326800 HVX,20211224,7.87,8,7.85,7.95,45300 IBC,20211224,20.55,20.7,20.3,20.6,219500 ICT,20211224,20.4,20.6,19.5,20,156100 IDI,20211224,15.1,15.55,14.5,14.5,2517700 IJC,20211224,33.05,33.1,32.1,32.4,2850800 ILB,20211224,32.8,33.5,32.75,32.8,30600 IMP,20211224,75.9,76.1,75.9,76.1,600 ITA,20211224,18.2,18.6,17.5,17.7,13489600 ITC,20211224,26,27.4,26,26.7,2324500 ITD,20211224,16.09,16.358,15.955,16.179,205618 JVC,20211224,9.8,10.2,9.41,9.56,4369400 KBC,20211224,61,61.9,58.5,60,7508300 KDC,20211224,54.7,54.9,54,54.8,1566500 KDH,20211224,52,52.4,50.5,51,1106700 KHG,20211224,19.5,20,19,20,1454700 KHP,20211224,16,16.3,15.6,16.1,837100 KMR,20211224,11.1,11.1,10.2,10.35,768600 KOS,20211224,33,34.5,33,33.5,253600 KPF,20211224,18.7,19.1,18.7,18.85,204700 KSB,20211224,41.1,41.8,40.55,40.6,1621400 L10,20211224,29.95,29.95,28,28,1200 LAF,20211224,24.1,24.3,24.1,24.3,1000 LBM,20211224,77.6,82.4,77.6,82,1800 LCG,20211224,24.3,24.45,22.8,22.8,8912300 LCM,20211224,9.66,9.66,8.42,8.6,2958400 LDG,20211224,20.35,21.35,19.7,19.7,31945500 LEC,20211224,13.5,13.85,13.5,13.85,2400 LGC,20211224,52.4,52.4,52.4,52.4,100 LGL,20211224,14.5,15,13.9,13.9,2239000 LHG,20211224,47.4,48.5,47.4,48.2,256900 LIX,20211224,50.2,50.2,50.2,50.2,100 LM8,20211224,16.3,17.05,16.3,16.45,26500 LPB,20211224,20.65,21.8,20.65,21.7,4635300 LSS,20211224,15.6,16.25,15.5,16.05,1560200 MBB,20211224,27.25,28.15,27.25,28.15,6812300 MCG,20211224,9.83,10.2,9.79,9.83,574900 MCP,20211224,32.9,32.9,32.9,32.9,0 MDG,20211224,13.05,13.05,13.05,13.05,300 MHC,20211224,13.45,14.35,13.3,14.35,1335800 MIG,20211224,23.9,24.15,23.5,24.15,229700 MSB,20211224,26.3,27.1,26,27.1,10502500 MSH,20211224,78,78.9,78,78.7,24700 MSN,20211224,171,175,168.1,171,7727500 MWG,20211224,133.6,134.6,132.5,134.6,560900 NAF,20211224,24.05,24.2,23.9,24,184000 NAV,20211224,23.3,24,21.7,24,7400 NBB,20211224,47.5,49.2,46.1,46.5,1538400 NCT,20211224,82.5,83,82,82,6600 NHA,20211224,50.781,52.14,48.635,50.137,197979 NHH,20211224,37.6,38,36.9,36.9,304100 NHT,20211224,30.234,30.65,30.15,30.484,6003 NKG,20211224,36.5,37.5,36,37.35,3024500 NLG,20211224,60.6,62.4,60.4,60.7,3486900 NNC,20211224,28.05,28.1,28,28.05,34600 NSC,20211224,79.8,79.995,79.8,79.995,615 NT2,20211224,26.1,26.5,25.85,26.1,2054700 NTL,20211224,42.6,43.5,41.5,41.95,1484200 NVL,20211224,89.8,89.8,87,88.9,3490400 NVT,20211224,12,12.3,11.9,12.3,9400 OCB,20211224,24.7,26,24.7,25.9,3162900 OGC,20211224,10.8,11.35,10.6,10.85,2229600 OPC,20211224,54,55.9,54,54.9,10400 ORS,20211224,23.9,25,23.9,24.85,2425400 PAC,20211224,37.75,37.75,36.9,37.05,3300 PAN,20211224,37.25,38,37.25,37.5,2312500 PC1,20211224,39,39.3,38.5,38.9,862700 PDN,20211224,100,100,100,100,0 PDR,20211224,95,95.4,94.1,94.5,3232600 PET,20211224,35,36.8,35,35.6,1488700 PGC,20211224,22.7,23,22.2,22.7,50600 PGD,20211224,32.8,33.5,32.8,33.4,1800 PGI,20211224,28.5,29.95,27.6,29.2,15200 PGV,20211224,40,40,37.7,38.4,59192 PHC,20211224,17.55,18.15,16.9,17.8,1030400 PHR,20211224,75.9,75.9,73.2,73.6,301900 PIT,20211224,8.85,9.3,8.85,9.3,100500 PJT,20211224,11.8,11.9,11.8,11.85,6700 PLP,20211224,15.925,16.187,15.75,15.837,903314 PLX,20211224,53.4,53.9,52.9,53,597000 PMG,20211224,16.8,16.8,16.8,16.8,500 PNC,20211224,11.3,11.3,11.3,11.3,0 PNJ,20211224,94.4,94.8,93.7,94.7,250400 POM,20211224,14.2,14.6,14.2,14.55,169100 POW,20211224,18.15,18.35,17.25,17.25,68470100 PPC,20211224,24.25,25,24.1,25,441400 PSH,20211224,21.2,21.4,20.85,21.1,542400 PTB,20211224,95.3,98,95,97.7,106900 PTC,20211224,26.2,27.8,26.2,27.8,578300 PTL,20211224,18.9,18.9,17.3,17.3,2470600 PVD,20211224,29.3,30.2,28.7,28.9,7505200 PVT,20211224,23.9,24.25,23.7,23.8,2176300 PXI,20211224,8,8,7.6,7.64,738500 PXS,20211224,10.35,10.55,9.99,10.55,3041100 QBS,20211224,7.85,8.19,7.7,8.02,4096900 QCG,20211224,18.25,18.3,17.05,17.05,2827200 RAL,20211224,132.907,134.35,131.085,134.35,32391 RDP,20211224,12.65,12.95,12.65,12.9,134300 REE,20211224,70.4,73.4,69.8,71.8,1905800 RIC,20211224,19.2,19.2,18.6,19,19600 ROS,20211224,13.2,13.85,12.3,12.4,52027500 S4A,20211224,30,30,30,30,0 SAB,20211224,144.628,146.899,144.332,145.122,139583 SAM,20211224,25.962,26.345,24.717,25.579,3813889 SAV,20211224,26.5,27.8,26.5,27.5,31800 SBA,20211224,19.35,19.4,19.3,19.3,8400 SBT,20211224,24.7,25.5,24.7,24.7,4678300 SBV,20211224,17,17.2,16.9,17.1,93900 SC5,20211224,22.1,22.1,22.1,22.1,100 SCD,20211224,19.8,19.8,19.8,19.8,2400 SCR,20211224,22.2,22.7,21.2,22.1,12925200 SCS,20211224,150,153.2,150,153,3700 SFC,20211224,23.5,25,23.5,24.6,2800 SFG,20211224,17.4,17.5,16.35,17.5,76700 SFI,20211224,71.4,71.5,71.4,71.5,500 SGN,20211224,68,68.8,68,68.5,6900 SGR,20211224,36.3,36.4,32.55,34.2,504500 SGT,20211224,36.8,37,35.25,35.25,589500 SHA,20211224,9,9,8.28,8.7,110200 SHB,20211224,20.2,21.5,20.2,21.5,10433200 SHI,20211224,16,16,15.5,15.55,550100 SHP,20211224,24.514,24.792,24.237,24.329,15026 SII,20211224,17.5,17.5,17,17,400 SJD,20211224,20.85,20.9,20.7,20.85,95600 SJF,20211224,12.5,12.5,11.4,11.8,2059400 SJS,20211224,77.5,78.6,77.5,78.4,33700 SKG,20211224,19.7,19.7,18.55,18.55,344900 SMA,20211224,10.9,11.1,10.8,11.1,9700 SMB,20211224,41.997,42.486,41.9,42.388,9317 SMC,20211224,41,42.35,41,41.85,249900 SPM,20211224,20.5,20.5,20.2,20.3,8400 SRC,20211224,21.3,21.7,21.3,21.6,25000 SRF,20211224,16.7,16.7,16.4,16.4,7400 SSB,20211224,35.915,38.474,35.589,38.381,3936996 SSC,20211224,37.4,39.85,37.4,39.85,200 SSI,20211224,49.2,49.95,48.4,49.05,8847400 ST8,20211224,14.8,14.8,13.6,13.8,57600 STB,20211224,27.4,28.25,27.4,28.2,10410800 STG,20211224,29.55,29.6,28,28,27100 STK,20211224,57,57.5,56.5,57.5,15800 SVC,20211224,131.2,131.2,131.2,131.2,0 SVD,20211224,10.4,11,10.4,10.95,210700 SVI,20211224,74,74,74,74,0 SVT,20211224,18.6,18.7,18.35,18.6,67900 SZC,20211224,63.6,65.5,63.3,64.8,1029400 SZL,20211224,63,64.7,62.8,64.4,9900 TAC,20211224,74.5,76.9,74.5,76.6,2900 TBC,20211224,29.858,29.858,29.858,29.858,1759 TCB,20211224,47.45,49.15,47.45,48.9,6139300 TCD,20211224,24.4,24.6,23.8,24,326900 TCH,20211224,25.65,26.761,24.631,25.603,15529113 TCL,20211224,39.5,40,39.5,40,112500 TCM,20211224,67.5,68.8,66.1,68,280000 TCO,20211224,20.8,21.5,20.8,21.5,145300 TCR,20211224,8,8.1,7.9,8,131500 TCT,20211224,35.85,36.5,35.15,36.5,13900 TDC,20211224,30.8,30.8,28.6,28.65,2942100 TDG,20211224,11.3,11.5,11.25,11.4,385000 TDH,20211224,14,14.65,14,14.05,543500 TDM,20211224,33.622,33.671,33.332,33.526,318577 TDP,20211224,27.4,27.4,26.1,27.1,105200 TDW,20211224,35,35,35,35,300 TEG,20211224,14.7,15.3,14.7,14.75,244600 TGG,20211224,20.5,20.95,20.4,20.4,510800 THG,20211224,82.9,84.8,81.5,82.5,121300 THI,20211224,28.25,28.95,28.2,28.95,10900 TIP,20211224,49.7,51,49,49.65,88900 TIX,20211224,34,34,33.8,33.8,1000 TLD,20211224,13.65,13.65,12.55,12.8,939400 TLG,20211224,44.548,44.548,42.916,44.4,55619 TLH,20211224,20.3,20.75,20.1,20.35,1109100 TMP,20211224,50.5,51,50.4,50.7,4600 TMS,20211224,76.4,76.4,71,75.5,50200 TMT,20211224,17.3,17.5,17.3,17.35,30300 TN1,20211224,41.5,43.5,41,43.5,16600 TNA,20211224,13.2,14.1,13.1,14.1,1217800 TNC,20211224,34.6,34.6,34.6,34.6,0 TNH,20211224,45.2,46.96,45.2,45.28,543000 TNI,20211224,8.35,8.5,8.2,8.22,1685400 TNT,20211224,21.05,21.05,19.4,20.2,584400 TPB,20211224,36.6,39.25,36.45,39.25,7855000 TPC,20211224,10.5,10.5,10.5,10.5,1000 TRA,20211224,88.408,90.169,88.408,89.973,4601 TRC,20211224,45.2,45.2,45.2,45.2,100 TSC,20211224,14.4,14.65,14.05,14.3,1979100 TTA,20211224,16.25,16.9,16.25,16.6,2197800 TTB,20211224,12.6,12.6,11.65,11.65,1645800 TTE,20211224,16.05,16.05,16,16.05,2200 TTF,20211224,14.5,14.5,13.25,13.6,12843000 TV2,20211224,66.6,68.3,66.3,67.4,201200 TVB,20211224,25.6,26.6,25.1,25.9,820100 TVS,20211224,69.4,69.5,65.1,67,843600 TVT,20211224,28,28,27.8,27.8,5000 TYA,20211224,18.8,18.8,18.55,18.8,3300 UDC,20211224,12.1,12.1,11.1,11.5,172900 UIC,20211224,59.1,62.5,59,62.4,15600 VAF,20211224,13.05,13.85,13.05,13.15,2500 VCA,20211224,16.4,16.6,16.4,16.55,10000 VCB,20211224,76.8,78.5,76.8,78.5,849400 VCF,20211224,228.5,228.5,228.5,228.5,100 VCG,20211224,54.7,56.1,52.6,53.4,9212900 VCI,20211224,72,72,70.3,71.7,1611100 VDP,20211224,36.6,36.6,36.6,36.6,0 VDS,20211224,33,33.45,32.7,33.45,416000 VFG,20211224,58.6,59,55.2,55.2,3400 VGC,20211224,54.9,54.9,52,53.5,1513300 VHC,20211224,62,63,61.7,62.5,274400 VHM,20211224,82.7,83.3,82.2,82.9,6813200 VIB,20211224,41.7,44,41.6,43.65,1615800 VIC,20211224,96.5,96.9,95.1,96.5,1415500 VID,20211224,12.05,12.05,11.75,12,75100 VIP,20211224,11.55,11.55,11.25,11.4,398500 VIS,20211224,17.25,17.9,17.25,17.9,2100 VIX,20211224,29.8,30.5,29.5,30.2,4223800 VJC,20211224,123.9,124.5,122.8,124,776800 VMD,20211224,36,36,35,35.2,24900 VND,20211224,79,80.9,77,79.9,4563800 VNE,20211224,14,14.75,14,14.65,1984700 VNG,20211224,13.5,13.85,13.4,13.6,53000 VNL,20211224,26.55,27.35,26.4,26.5,42600 VNM,20211224,83.308,84.586,83.308,84.586,1167586 VNS,20211224,10.8,11.3,10.8,11.25,3600 VOS,20211224,18.75,19.3,18.65,18.9,824100 VPB,20211224,32.7,34.35,32.5,34.25,13097600 VPD,20211224,17.4,17.95,17.3,17.7,8300 VPG,20211224,59.1,60,57.8,59.6,934700 VPH,20211224,14.2,14.45,13.2,13.4,1893300 VPI,20211224,55.2,56,53.5,54.5,1149100 VPS,20211224,15.3,15.4,15.3,15.4,9100 VRC,20211224,25.8,26.75,24.95,26.75,521300 VRE,20211224,31,31.5,30.8,31.25,6393100 VSC,20211224,44,44.9,43.8,44.5,263300 VSH,20211224,28.6,28.8,28.5,28.7,25700 VSI,20211224,23.4,23.4,23.4,23.4,200 VTB,20211224,11.95,12.25,11.9,12.2,12600 VTO,20211224,12.6,12.9,12.55,12.65,449300 YBM,20211224,9.4,9.62,9.4,9.5,34400 YEG,20211224,23,23.5,22.15,22.15,1244600 AAA,20211223,20,21.4,19.5,21.4,18312800 AAM,20211223,12.8,13,12.2,12.25,12900 AAT,20211223,19.5,19.5,18.6,18.8,410700 ABS,20211223,28.6,29.9,27.5,29.9,3470700 ABT,20211223,38.387,38.387,38.387,38.387,103 ACB,20211223,32.6,32.65,32,32.5,4135300 ACC,20211223,12.09,12.184,11.622,12.184,169430 ACL,20211223,19,19,17.7,18.35,520600 ADG,20211223,49.4,49.65,49.2,49.25,126500 ADS,20211223,39,39.3,38.2,38.75,499700 AGG,20211223,40.938,41.169,39.319,41.015,1380732 AGM,20211223,36.8,37.35,34.9,37,350100 AGR,20211223,23.9,23.9,22.35,22.9,3218500 AMD,20211223,9.1,9.1,8.38,8.38,12428600 ANV,20211223,35.6,35.9,34,34,918300 APC,20211223,26.2,26.2,25.5,25.9,21500 APG,20211223,19.35,19.6,18.6,19.25,1793300 APH,20211223,30.01,31.131,28.17,30.01,12854565 ASG,20211223,29.4,29.4,28.5,28.65,20300 ASM,20211223,17.696,18.388,17.465,18.004,9013509 ASP,20211223,13.1,13.5,12.8,13.25,284400 AST,20211223,52.9,53.1,52,52.1,29700 BAF,20211223,42,43.5,42,42.3,970700 BBC,20211223,64,64,63,63,700 BCE,20211223,21.2,21.9,19.8,20.9,1155400 BCG,20211223,24.7,24.7,23.5,24.05,3159400 BCM,20211223,68.4,70,65,67.4,1343700 BFC,20211223,35.3,35.75,33.3,34.45,364200 BHN,20211223,57.222,58.184,57.222,57.991,624 BIC,20211223,29,29.15,28,29.1,63200 BID,20211223,34.8,34.9,33.7,34.5,2318800 BKG,20211223,14,14,13.05,13.25,1814700 BMC,20211223,24.123,24.123,23.204,23.978,124215 BMI,20211223,45.85,46.3,43.4,44.85,419800 BMP,20211223,58.879,59.369,56.822,57.312,67266 BRC,20211223,17.3,17.3,16.2,16.25,1300 BSI,20211223,40.1,40.25,37.8,38.2,1362100 BTP,20211223,18.7,18.7,17.7,17.8,15700 BTT,20211223,44.9,45.95,44.9,45.95,1600 BVH,20211223,56.5,56.7,54.9,54.9,1201300 BWE,20211223,44.531,44.725,42.781,43.704,714802 C32,20211223,32.07,32.07,30.52,31.198,281656 C47,20211223,25.55,25.65,24.5,25.05,345300 CAV,20211223,59.2,59.3,59,59,2400 CCI,20211223,23.805,23.805,23.757,23.757,636 CCL,20211223,20.35,20.35,18.3,19.95,2493400 CDC,20211223,16.8,17,16.8,16.8,7800 CEE,20211223,16.8,18,16.75,16.75,33400 CHP,20211223,22.9,23,22.7,22.7,29200 CIG,20211223,13.8,13.8,13.15,13.3,451900 CII,20211223,41,41.6,39.1,39.1,26488500 CKG,20211223,40,40.2,38,38.6,3062600 CLC,20211223,37,37,36.75,37,15100 CLL,20211223,33.5,33.5,33.3,33.35,21900 CLW,20211223,34.05,34.9,34.05,34.1,6100 CMG,20211223,53.625,54.45,53.166,53.166,40145 CMV,20211223,16,16,15.5,15.5,1400 CMX,20211223,20.4,20.45,18.7,19.2,2667600 CNG,20211223,30.05,31.25,30.05,30.7,275400 COM,20211223,45,45,44.9,44.9,200 CRC,20211223,11.1,11.1,10.7,10.8,509800 CRE,20211223,41.5,44,40.95,43.3,2570600 CSM,20211223,18.5,18.8,18.2,18.5,92200 CSV,20211223,45,45,41.25,43.05,527800 CTD,20211223,90.6,96,89.4,95.7,1260300 CTF,20211223,19.85,20.1,19.55,20.1,406500 CTG,20211223,31.7,32.2,31.05,32.2,8936500 CTI,20211223,25.65,26.15,24.2,24.75,2036400 CTR,20211223,81.5,82,80,81.5,551437 CTS,20211223,40.4,40.4,37.95,38.3,1579200 CVT,20211223,46,47.5,46,47.5,5300 D2D,20211223,64.2,64.3,60,62.5,320500 DAG,20211223,14.75,15.95,14.75,15.35,1137200 DAH,20211223,11.5,12.3,11,12.3,3471200 DAT,20211223,21.275,21.275,21.275,21.275,0 DBC,20211223,72.5,73.3,70.1,70.4,1560300 DBD,20211223,52.8,52.8,51.4,52.3,119000 DBT,20211223,15.9,16.2,15.7,15.9,161100 DC4,20211223,25,25.4,24.2,24.6,155600 DCL,20211223,40,40.2,38.5,39.95,319500 DCM,20211223,38.75,39.9,37.9,38.8,6364400 DGC,20211223,159.555,162.734,156.475,157.965,1788130 DGW,20211223,121,124,118,118.1,655200 DHA,20211223,49.12,49.12,47.034,48.456,101553 DHC,20211223,83.5,84.8,82.9,83.9,189100 DHG,20211223,128,130,123,123.3,41800 DHM,20211223,12.45,12.5,11.85,12.1,346300 DIG,20211223,96.4,96.5,89.6,89.6,10207800 DLG,20211223,9.4,9.69,9.07,9.69,20984400 DMC,20211223,52.6,53,52.2,53,18600 DPG,20211223,72.6,73,69.5,71.8,968300 DPM,20211223,52.676,55.31,52.091,54.139,7523397 DPR,20211223,73,73.1,71.5,72.2,163300 DQC,20211223,27.65,29.1,27.15,29,165500 DRC,20211223,33.35,33.6,32.3,32.6,971200 DRH,20211223,24,25.45,23.6,25.45,5714300 DRL,20211223,67,67,66.9,66.9,900 DSN,20211223,45.751,46.042,43.527,45.945,6823 DTA,20211223,25.8,26.75,24,24,211200 DTL,20211223,35,35,34.7,34.7,800 DTT,20211223,16.3,16.3,16.3,16.3,0 DVP,20211223,58.022,59.387,57.339,58.9,39583 DXG,20211223,36.5,36.5,33.95,33.95,17441500 DXS,20211223,38,38,35.2,35.9,560800 DXV,20211223,7.57,8,7.57,7.58,74000 E1VFVN30,20211223,25.4,25.4,24.85,25.24,978200 EIB,20211223,27.7,29.2,27.1,29.2,4004200 ELC,20211223,25.5,26.65,25.5,26,488200 EMC,20211223,19.25,19.25,19.25,19.25,100 EVE,20211223,18.5,18.5,17.25,17.65,291200 EVF,20211223,19.3,19.5,18.4,18.7,1503880 EVG,20211223,14.957,15.741,14.398,15.666,891517 FCM,20211223,11,11.7,11,11.7,2108300 FCN,20211223,29,30.3,28.4,30.3,7347800 FDC,20211223,15,16,15,16,4600 FIR,20211223,40.2,40.5,40.2,40.4,207200 FIT,20211223,16.05,16.2,15.1,15.25,17242700 FLC,20211223,18.7,18.7,17.3,17.5,33777100 FMC,20211223,51,51,48.8,48.9,141500 FPT,20211223,95,95,93,93.2,1930300 FRT,20211223,87.3,89.9,86.3,88,1146600 FTM,20211223,7.2,7.7,7.02,7.19,2289500 FTS,20211223,56.5,57.4,54.1,54.3,1280800 GAB,20211223,181.34,182.174,181.248,182.174,324 GAS,20211223,96,97.7,94.5,95.2,1522500 GDT,20211223,52.943,54.125,52.943,53.67,9564 GEG,20211223,21.9,21.9,20.5,21.3,2332900 GEX,20211223,37.3,37.35,34.5,34.5,16123700 GIL,20211223,65,65.1,63.4,63.6,207400 GMC,20211223,26.95,26.95,25.2,26,8400 GMD,20211223,47.8,47.8,45,46.3,2654700 GSP,20211223,15.7,15.9,15.4,15.9,337200 GTA,20211223,17.3,17.75,17.25,17.7,8900 GTN,20211223,21.2,21.4,20.2,20.6,1402800 GVR,20211223,39.35,39.8,38.45,39,4277100 HAG,20211223,14.45,15.35,13.9,14.9,45357300 HAH,20211223,69.8,69.8,66.4,67.1,1113900 HAI,20211223,8.8,8.87,8.24,8.24,12332500 HAP,20211223,13.603,13.875,13.149,13.648,743646 HAR,20211223,14.35,14.35,13.1,14.35,9043200 HAS,20211223,12.3,12.3,11.75,12,33600 HAX,20211223,31.9,31.9,30.3,30.3,1021700 HBC,20211223,26.4,28.05,26.05,28.05,22765100 HCD,20211223,12.228,12.399,11.8,12.185,1662099 HCM,20211223,44.6,44.7,42.2,43.4,5536800 HDB,20211223,28,28.35,26.6,26.85,7168600 HDC,20211223,98.6,98.6,92,92,1575100 HDG,20211223,66.7,66.8,64.6,66.3,1239600 HHP,20211223,12.95,12.95,12.5,12.5,380200 HHS,20211223,12,12.3,11.5,12.1,7811900 HHV,20211223,25.7,26.8,25.3,26.4,12068916 HID,20211223,13,13.45,12.6,13.45,4033500 HII,20211223,20.1,20.5,19.2,20.1,1522900 HMC,20211223,25.25,25.3,24.3,24.65,164600 HNG,20211223,11.3,11.75,11.2,11.75,28189900 HOT,20211223,38.1,38.1,38.1,38.1,0 HPG,20211223,45.1,45.1,44.1,44.95,26674000 HPX,20211223,34.95,35.2,32.65,32.7,1090800 HQC,20211223,9.2,9.24,8.5,9.07,38485900 HRC,20211223,57.8,57.8,57.8,57.8,0 HSG,20211223,34.5,35.1,33.05,35.1,9347300 HSL,20211223,9.24,9.35,9.18,9.28,204900 HT1,20211223,22.5,22.85,21.85,22.1,2314200 HTI,20211223,19.7,19.7,19.25,19.25,11400 HTL,20211223,24.8,24.8,22.5,22.5,2800 HTN,20211223,47.7,48.4,44.6,47.55,345400 HTV,20211223,14.85,14.85,14.5,14.65,18000 HU1,20211223,13.1,13.2,13.1,13.2,14600 HU3,20211223,9.2,9.2,9.1,9.1,55700 HUB,20211223,32.5,32.5,31,32.1,44800 HVH,20211223,12.5,13.15,12.35,13.15,1417700 HVN,20211223,23.2,23.5,23,23.1,2447700 HVX,20211223,7.95,7.95,7.82,7.87,85500 IBC,20211223,20.7,20.7,20.3,20.6,260800 ICT,20211223,20.6,20.6,19.7,20.4,234900 IDI,20211223,14.5,15.55,14.35,15.25,3293200 IJC,20211223,33.4,34.25,32.3,32.85,8206800 ILB,20211223,34.05,34.05,32.8,32.8,45800 IMP,20211223,77.9,77.9,76.1,77.5,3900 ITA,20211223,18.3,18.85,17.5,18.2,22913100 ITC,20211223,26.2,26.5,24,25.65,3161900 ITD,20211223,16.268,16.358,15.821,16.09,309546 JVC,20211223,10.25,10.3,9.6,9.89,8213500 KBC,20211223,60.2,61.3,57.7,60,14776500 KDC,20211223,54.9,55,53.5,54.8,1096300 KDH,20211223,52,53.1,51.1,51.7,4170800 KHG,20211223,20.25,20.4,19.3,19.5,2497000 KHP,20211223,15.8,16.15,15.6,16,757200 KMR,20211223,10.3,10.9,10.3,10.7,2038800 KOS,20211223,32.1,32.8,32,32.5,480800 KPF,20211223,18.55,19.264,18.17,18.598,309468 KSB,20211223,41.1,42.7,40.5,40.5,3895700 L10,20211223,28,28,28,28,0 LAF,20211223,25.9,25.9,25.9,25.9,100 LBM,20211223,80,82.9,80,82.9,200 LCG,20211223,23.1,24.85,22.75,23.9,21658500 LCM,20211223,9.03,9.03,9.02,9.03,657800 LDG,20211223,21.1,21.15,18.7,21.15,33816300 LEC,20211223,14,14.5,13.85,13.85,1300 LGC,20211223,43.6,50,43.6,50,3800 LGL,20211223,15.1,15.1,13.2,14.9,5577000 LHG,20211223,48.5,49.3,46.9,47.2,387700 LIX,20211223,50.7,51,50.1,50.2,4200 LM8,20211223,18,18,16.5,17.35,15300 LPB,20211223,20.95,21.15,20.45,20.65,6648200 LSS,20211223,15.35,15.7,15.1,15.45,1371800 MBB,20211223,27.8,27.85,27.1,27.3,10142300 MCG,20211223,9.75,9.9,9.65,9.81,761400 MCP,20211223,32.9,32.9,32.9,32.9,0 MDG,20211223,12.2,13,12.2,12.2,4200 MHC,20211223,13.95,14,13.2,13.45,1570400 MIG,20211223,24.5,24.5,23.8,23.85,364300 MSB,20211223,26.7,26.85,25.15,26.35,9154000 MSH,20211223,80,80,77,78,62000 MSN,20211223,169.9,175,166.6,171,9870200 MWG,20211223,134.8,135.8,132,133.6,933200 NAF,20211223,24.5,25,23.9,24.05,311200 NAV,20211223,24,24,23.3,23.3,800 NBB,20211223,52.4,52.4,47.25,48.2,3122400 NCT,20211223,82,82.1,81,82.1,9400 NHA,20211223,56.145,56.145,50.781,51.067,584989 NHH,20211223,38.4,38.5,36.5,37.5,269500 NHT,20211223,30.067,30.234,30.067,30.15,19690 NKG,20211223,36.9,37,34.35,35.6,7582800 NLG,20211223,63.7,63.9,59.3,60.6,9654600 NNC,20211223,28.25,28.4,28.05,28.2,41600 NSC,20211223,79.897,79.995,78.141,79.019,8200 NT2,20211223,26.9,27.05,25.5,26.3,2764400 NTL,20211223,45.25,45.3,42.1,42.8,2453300 NVL,20211223,88.551,89.696,85.116,86.261,8057741 NVT,20211223,12.45,12.45,12.25,12.25,2900 OCB,20211223,25.65,25.7,24.5,24.7,6443100 OGC,20211223,11.1,11.6,10.55,11,3896300 OPC,20211223,55.8,56.2,55.8,56,6100 ORS,20211223,25.7,25.75,24.2,24.2,5252800 PAC,20211223,37.2,37.85,36.9,37.8,3900 PAN,20211223,38.55,38.8,36.4,37.15,4810700 PC1,20211223,40.4,40.4,38,38.8,1924900 PDN,20211223,100,100,100,100,0 PDR,20211223,94.4,95.3,92.1,94.8,3775200 PET,20211223,35.65,36.5,34.35,35,2193200 PGC,20211223,22.6,22.95,22.2,22.7,55300 PGD,20211223,33.8,33.8,32.8,33.7,5700 PGI,20211223,29.5,29.5,28.5,29.2,16400 PGV,20211223,39.3,39.3,38,38.5,79094 PHC,20211223,17.85,18.1,16.7,17.6,794300 PHR,20211223,74,76.8,73,75,1077400 PIT,20211223,8.9,8.9,8.81,8.85,28600 PJT,20211223,11.9,11.9,11.6,11.75,6000 PLP,20211223,16.143,16.45,15.618,16.056,1211886 PLX,20211223,53,53.8,51.8,52.8,1667200 PMG,20211223,16.8,16.8,16.8,16.8,300 PNC,20211223,11,11.3,10.8,11.3,400 PNJ,20211223,94.5,95.5,91.9,93.7,354000 POM,20211223,14.6,14.65,14.05,14.35,396900 POW,20211223,19,19.35,17.8,18.5,44616000 PPC,20211223,25.1,25.2,24.1,24.8,338600 PSH,20211223,20.65,21.4,20,20.95,1271600 PTB,20211223,97.9,98.1,95.2,95.8,305100 PTC,20211223,25.7,26.3,25,26,250600 PTL,20211223,19,19.3,18,18.6,1977900 PVD,20211223,27,28.55,26.5,28.55,8375700 PVT,20211223,22.9,23.95,22.65,23.7,3064700 PXI,20211223,7.6,8,6.99,7.77,996600 PXS,20211223,9.51,10.05,9.3,9.9,1411300 QBS,20211223,7.15,7.67,7,7.66,6358200 QCG,20211223,17.55,18.65,16.25,18.3,4483000 RAL,20211223,135.566,135.566,130.857,131.009,28177 RDP,20211223,13.1,13.1,12.65,12.75,269200 REE,20211223,69,70,67.6,70,2292600 RIC,20211223,19,19.2,19,19,22900 ROS,20211223,13,13.7,12.1,13.2,63739300 S4A,20211223,30,30,30,30,0 SAB,20211223,145.418,145.714,144.925,145.023,144546 SAM,20211223,26.824,26.824,23.759,26.106,8499677 SAV,20211223,27.6,27.65,26.5,26.5,92100 SBA,20211223,19.5,19.5,19.3,19.5,8800 SBT,20211223,24.2,24.95,24,24.65,7211500 SBV,20211223,17.2,17.2,16.7,17,127400 SC5,20211223,22.1,22.1,22.1,22.1,100 SCD,20211223,19.8,19.8,19.55,19.8,14100 SCR,20211223,23.35,23.4,21.6,22,16477600 SCS,20211223,151.8,152,151,152,12000 SFC,20211223,24.5,24.5,23.5,23.5,1200 SFG,20211223,17.8,17.8,17.1,17.55,70400 SFI,20211223,71.1,71.1,67,70.9,9500 SGN,20211223,68,68,64.3,68,8500 SGR,20211223,34.05,34.05,32,34.05,451000 SGT,20211223,39.2,39.2,36.5,37.9,607700 SHA,20211223,8.92,9.01,8.6,8.7,212500 SHB,20211223,20.8,20.95,20,20.1,12232100 SHI,20211223,16.25,16.55,15.5,15.85,527600 SHP,20211223,24.514,24.746,24.237,24.746,5405 SII,20211223,17.4,17.4,16.45,16.45,900 SJD,20211223,21,21.25,20.7,20.8,150000 SJF,20211223,11,11.95,11,11.95,3162100 SJS,20211223,80.6,80.6,77.4,78.6,60000 SKG,20211223,17.6,18.7,17.6,18.7,1236100 SMA,20211223,11,11.2,10.8,10.9,5400 SMB,20211223,41.411,41.509,41.216,41.313,2764 SMC,20211223,41.5,41.5,39.5,40.65,546800 SPM,20211223,20,21,20,20.05,31000 SRC,20211223,20.3,21.25,20.3,21.05,39000 SRF,20211223,16.7,16.7,16.7,16.7,1000 SSB,20211223,36.334,36.334,34.892,35.962,4441802 SSC,20211223,40,40,40,40,0 SSI,20211223,50.8,50.9,48,49,26281600 ST8,20211223,14.6,14.6,14.4,14.6,74800 STB,20211223,27.6,27.8,26.9,27.4,14265800 STG,20211223,30.8,30.8,29.55,29.55,7400 STK,20211223,57,57,56,56.9,16600 SVC,20211223,139,139,131.2,131.2,92900 SVD,20211223,10.3,10.45,10.1,10.3,138500 SVI,20211223,74,74,74,74,0 SVT,20211223,18.4,19.45,18.2,18.7,212800 SZC,20211223,65.6,65.9,62.6,63.5,1386500 SZL,20211223,63.7,64.7,61,64.7,13100 TAC,20211223,77.4,77.4,77.4,77.4,0 TBC,20211223,29.761,29.954,29.761,29.858,4140 TCB,20211223,48.85,48.85,47.3,47.35,13503100 TCD,20211223,24.6,24.8,24.05,24.4,548700 TCH,20211223,26.159,26.761,25.048,25.788,23884979 TCL,20211223,40.3,40.3,39.3,39.75,208600 TCM,20211223,67.4,69.8,65,68.4,707400 TCO,20211223,21.5,21.6,20.3,21,410000 TCR,20211223,7.18,7.6,7.18,7.6,267800 TCT,20211223,36.2,36.2,35.2,36.2,30500 TDC,20211223,31.95,31.95,29.6,30.7,4190800 TDG,20211223,11.7,11.7,11.15,11.3,532000 TDH,20211223,14.2,15,14,14.6,2061200 TDM,20211223,33.815,34.009,32.898,33.622,205968 TDP,20211223,26.9,27.4,26.5,27.4,84600 TDW,20211223,35,35,35,35,300 TEG,20211223,15.75,15.75,14.7,15.2,450000 TGG,20211223,22.6,22.6,21.25,21.25,2024600 THG,20211223,85.1,85.1,81.9,82.9,75700 THI,20211223,28.9,28.95,28.9,28.95,3600 TIP,20211223,51,53,49,49.9,336500 TIX,20211223,34.9,34.9,33.8,33.8,10500 TLD,20211223,12.8,12.9,12.65,12.9,1364600 TLG,20211223,44.498,44.498,42.916,44.498,34080 TLH,20211223,19.8,20.15,19.3,19.95,2653800 TMP,20211223,50.5,50.5,48,48,3900 TMS,20211223,77.9,78,73.5,73.5,54800 TMT,20211223,17.4,17.45,17,17.3,51600 TN1,20211223,39.55,42.5,39.55,41.5,13800 TNA,20211223,13.2,13.3,12.95,13.2,317500 TNC,20211223,34.6,34.6,34.6,34.6,0 TNH,20211223,47.2,47.2,44.88,46.48,737875 TNI,20211223,8.67,8.67,8.25,8.37,2453300 TNT,20211223,18.55,19.7,18.3,19.7,1403400 TPB,20211223,38,38.6,35.7,36.7,4598100 TPC,20211223,11.35,11.35,10.75,10.75,800 TRA,20211223,90.169,90.169,88.115,89.973,17894 TRC,20211223,43.5,43.6,43.5,43.6,1500 TSC,20211223,14.65,14.9,13.9,14.4,3685700 TTA,20211223,16.2,16.35,15.8,16.2,1217700 TTB,20211223,11.5,12.05,11,12.05,4651400 TTE,20211223,15,15,14.05,15,900 TTF,20211223,13.5,13.8,12.95,13.8,16974700 TV2,20211223,66.2,67,64.1,66.2,282800 TVB,20211223,27.5,27.5,25.5,25.8,1822400 TVS,20211223,65.1,65.1,61.1,65.1,1278300 TVT,20211223,28.45,29.25,27.9,27.95,11000 TYA,20211223,18.8,18.8,18.4,18.8,31400 UDC,20211223,12.2,12.3,10.75,11.6,424800 UIC,20211223,60.1,61,59.1,60.8,4900 VAF,20211223,13.05,13.05,13.05,13.05,100 VCA,20211223,16.55,16.55,16.1,16.4,31700 VCB,20211223,77.5,78.9,76.5,76.5,1489000 VCF,20211223,235.1,235.1,228,228.2,500 VCG,20211223,50.7,53.8,50,53.8,17695800 VCI,20211223,73.2,73.5,69.2,70.5,4918900 VDP,20211223,36.6,36.6,36.6,36.6,0 VDS,20211223,33.8,33.8,32,32.95,894000 VFG,20211223,55.2,55.2,55.2,55.2,0 VGC,20211223,53.6,55.6,53.6,53.9,2076600 VHC,20211223,63.5,63.7,61,62,991400 VHM,20211223,85.9,86.1,82.5,82.5,8897300 VIB,20211223,42.8,42.8,40.75,42.2,3019300 VIC,20211223,99.6,100,96,96,2771100 VID,20211223,12.1,12.1,11.7,11.95,71000 VIP,20211223,11.65,11.65,11,11.4,722000 VIS,20211223,18,18,17,17.7,3100 VIX,20211223,31.1,31.4,29.05,29.6,8831100 VJC,20211223,122.7,123.9,120.7,123.9,690500 VMD,20211223,37,37,35.5,35.9,21200 VND,20211223,82.5,83,78,78.8,12384600 VNE,20211223,13.6,13.95,13.35,13.8,1251200 VNG,20211223,13.8,13.8,13.5,13.55,92500 VNL,20211223,27.35,27.35,26.3,26.4,52100 VNM,20211223,83.996,83.996,83.111,83.308,2183682 VNS,20211223,11.5,11.5,11,11.05,4100 VOS,20211223,19.3,19.35,18.35,18.75,2091500 VPB,20211223,33.6,33.9,32.3,32.4,18152200 VPD,20211223,17.2,17.6,17.2,17.4,35800 VPG,20211223,59.2,59.6,57.8,59.3,413200 VPH,20211223,13.45,13.8,12.9,13.8,3625400 VPI,20211223,55.3,55.5,53.4,54,966300 VPS,20211223,15.3,15.5,15.3,15.3,7600 VRC,20211223,25.5,27,24.95,25,303100 VRE,20211223,31.75,31.8,30.9,31,8710200 VSC,20211223,43.3,44.5,42.05,43.8,507100 VSH,20211223,28.8,28.85,28.5,28.75,93800 VSI,20211223,23.6,23.7,23.6,23.6,1400 VTB,20211223,12,12.05,11.9,12.05,5100 VTO,20211223,12.85,12.9,12.45,12.55,763000 YBM,20211223,9.59,9.59,9.3,9.35,23000 YEG,20211223,24.4,24.4,21.55,23.8,2209300 AAA,20211222,20,20.6,19.7,20,11386100 AAM,20211222,12.9,12.9,12.6,12.8,6900 AAT,20211222,18.4,19.6,17.8,19.5,3365100 ABS,20211222,29.5,29.5,28,28.6,1450900 ABT,20211222,38.387,38.387,38.387,38.387,103 ACB,20211222,32.65,32.95,32.65,32.7,3385200 ACC,20211222,12.348,12.348,11.809,12.16,144677 ACL,20211222,18.394,18.878,17.91,18.878,265151 ADG,20211222,49.7,49.9,49.4,49.45,134000 ADS,20211222,37.9,39.3,37,39.1,869500 AGG,20211222,39.473,41.4,39.165,40.938,1847548 AGM,20211222,37.65,37.65,36.7,36.7,103700 AGR,20211222,24.4,24.8,23.6,24,2206700 AMD,20211222,8.7,9.15,8.61,9,9451900 ANV,20211222,36.7,36.8,35.7,36,692300 APC,20211222,25.6,26.25,25.5,26.15,31100 APG,20211222,19.8,19.9,19.2,19.35,1643500 APH,20211222,29.17,30.931,29.17,30.01,12168815 ASG,20211222,28.8,28.85,28.8,28.8,38200 ASM,20211222,16.542,17.465,16.542,17.465,9511292 ASP,20211222,13.1,13.45,13.1,13.1,224700 AST,20211222,54,54.4,51.2,52.9,52400 BAF,20211222,42,42.6,41.7,42.2,1718000 BBC,20211222,64.2,64.2,63,64,400 BCE,20211222,19.65,20.85,18.55,20.85,1354400 BCG,20211222,24.5,25,24.5,24.7,3821100 BCM,20211222,66.1,69,65.7,68.3,740200 BFC,20211222,37.5,37.5,35.3,35.3,309600 BHN,20211222,57.703,58.953,57.703,58.184,2288 BIC,20211222,29.75,29.8,29,29.2,53000 BID,20211222,34.758,34.956,33.929,34.205,3579639 BKG,20211222,14.5,14.5,13.55,14,1375000 BMC,20211222,24.365,24.655,23.591,24.123,111183 BMI,20211222,46.8,46.9,45.8,45.8,958500 BMP,20211222,60.937,60.937,59.565,59.761,121364 BRC,20211222,17.45,17.5,17.25,17.25,8900 BSI,20211222,42.4,42.5,40.2,40.55,862100 BTP,20211222,18.6,18.7,18.5,18.7,19100 BTT,20211222,43.05,43.05,43.05,43.05,700 BVH,20211222,57,57.6,56.1,56.5,884600 BWE,20211222,44.336,45.6,44.336,44.531,420550 C32,20211222,32.458,32.458,31.78,32.264,502213 C47,20211222,25.45,25.9,25,25.5,367000 CAV,20211222,59.9,59.9,59.2,59.2,200 CCI,20211222,23.852,23.852,23.852,23.852,106 CCL,20211222,18.05,19.25,18.05,19.25,2721900 CDC,20211222,16.3,16.9,16.3,16.8,8600 CEE,20211222,18.3,18.3,17.1,18,5000 CHP,20211222,22.9,23,22.7,23,121300 CIG,20211222,14.05,15,14.05,14.1,413900 CII,20211222,42.2,44,41.8,42,13993600 CKG,20211222,40.75,41.4,40,40,2137800 CLC,20211222,37,37.7,37,37.2,17700 CLL,20211222,33.55,33.8,33.5,33.5,30000 CLW,20211222,33.5,33.5,33.5,33.5,0 CMG,20211222,54.083,54.908,53.166,54.45,89018 CMV,20211222,15.25,15.5,15.25,15.5,700 CMX,20211222,21,21,20,20.1,2026500 CNG,20211222,30,30.8,29.95,29.95,248400 COM,20211222,45.2,45.2,44.9,45,500 CRC,20211222,11.1,11.4,11,11.15,256100 CRE,20211222,41.4,41.8,40.8,41.15,1738200 CSM,20211222,19.05,19.05,18.5,18.8,154300 CSV,20211222,45.05,45.05,44.15,44.3,519700 CTD,20211222,89.3,93,89.2,90.5,504000 CTF,20211222,19.7,20,19.5,20,347000 CTG,20211222,32.25,32.25,31.55,31.65,9342300 CTI,20211222,24.95,26.5,24.9,25.65,1928800 CTR,20211222,82.2,82.2,81,82,375818 CTS,20211222,41.75,42.2,40.6,40.8,1278200 CVT,20211222,46.1,46.2,46,46,6600 D2D,20211222,62.9,64.8,62.4,64.2,342500 DAG,20211222,16.4,16.4,15.6,15.8,1019000 DAH,20211222,10.8,11.5,10.75,11.5,2195600 DAT,20211222,21.275,21.275,21.275,21.275,120 DBC,20211222,75.9,75.9,72.5,72.5,1168100 DBD,20211222,53,53,51.3,52.5,67800 DBT,20211222,16.25,16.4,15.9,16,159900 DC4,20211222,25.4,26,25,25,148100 DCL,20211222,41.3,42,40,40.05,174900 DCM,20211222,40.4,40.85,38.75,38.75,7584500 DGC,20211222,158.661,163.926,158.661,161.741,1469659 DGW,20211222,122.2,123,120.5,121,351600 DHA,20211222,49.31,49.405,49.025,49.12,49353 DHC,20211222,84.6,85.1,84,84.2,174500 DHG,20211222,129.8,130.5,123,127.9,52600 DHM,20211222,12.45,12.5,12,12.4,333900 DIG,20211222,98,99,95.1,96.3,4751700 DLG,20211222,8.5,9.06,8.5,9.06,19938900 DMC,20211222,53.9,53.9,52.8,52.8,31900 DPG,20211222,74.2,75.3,71.5,73.9,1136800 DPM,20211222,53.651,53.944,52.383,52.676,5263200 DPR,20211222,71,73.4,71,72.8,238800 DQC,20211222,27.6,28.3,27.6,28.15,180400 DRC,20211222,33.15,33.85,33.1,33.3,1231900 DRH,20211222,23.6,24.8,23.3,23.8,3497600 DRL,20211222,65,65,65,65,0 DSN,20211222,46.574,46.574,46.042,46.138,4135 DTA,20211222,26.55,26.6,25.55,25.8,162400 DTL,20211222,35,35,35,35,500 DTT,20211222,16.3,16.3,16.3,16.3,0 DVP,20211222,58.314,58.412,57.827,57.924,29533 DXG,20211222,35.8,37.2,35.65,36.5,8627000 DXS,20211222,37.1,37.2,36.45,37,308700 DXV,20211222,7.57,7.7,7.57,7.7,86700 E1VFVN30,20211222,25.37,25.52,25.26,25.4,812400 EIB,20211222,26.75,27.65,26.7,27.3,702400 ELC,20211222,26.85,26.9,25.5,25.65,1251000 EMC,20211222,19.4,19.4,18,19.25,300 EVE,20211222,19,19.15,18.2,18.5,135200 EVF,20211222,18.7,19.7,18.6,19.2,1726257 EVG,20211222,14.957,15.666,14.957,15.442,1824453 FCM,20211222,10.45,11.15,10.25,10.95,1516500 FCN,20211222,26.85,28.35,26.35,28.35,8868200 FDC,20211222,16,16,15,15,700 FIR,20211222,40.6,41,40.2,40.2,239900 FIT,20211222,16.5,16.55,16.05,16.2,10293300 FLC,20211222,18,18.8,17.8,18.55,26938500 FMC,20211222,52.3,52.3,50.1,50.2,115300 FPT,20211222,95,95.4,94.6,95,1670500 FRT,20211222,85.3,89.9,85.3,87.5,993500 FTM,20211222,7.2,7.4,7,7.25,2582300 FTS,20211222,62.9,62.9,58,58,1460700 GAB,20211222,181.34,181.804,181.248,181.34,1512 GAS,20211222,95.9,96.6,94.6,95.2,592000 GDT,20211222,54.398,54.944,54.125,54.125,13851 GEG,20211222,19.8,21,19.75,21,2453600 GEX,20211222,38.35,38.4,36.55,36.9,15596600 GIL,20211222,64.4,66,64.1,65,308100 GMC,20211222,27.2,27.2,26.5,26.5,3700 GMD,20211222,47.65,48.6,47.6,47.75,1460800 GSP,20211222,16,16.05,15.6,15.65,251900 GTA,20211222,17.4,17.7,17.25,17.25,19600 GTN,20211222,21.8,21.85,21.15,21.5,1544300 GVR,20211222,37.9,39.95,37.7,39,7887300 HAG,20211222,14,14.55,13.8,14.5,27611500 HAH,20211222,70.4,70.4,68.4,68.9,833200 HAI,20211222,8.7,9,8.57,8.85,6958600 HAP,20211222,13.739,13.965,13.512,13.693,563689 HAR,20211222,13.45,13.45,13.45,13.45,3851700 HAS,20211222,11.9,12.3,11.9,11.9,5900 HAX,20211222,32.8,32.8,31.7,31.9,1142500 HBC,20211222,26,26.95,25.9,26.25,8152400 HCD,20211222,11.629,11.971,11.544,11.757,792985 HCM,20211222,46.5,46.5,45,45,4988400 HDB,20211222,29.7,29.7,27.8,27.9,10243600 HDC,20211222,101.3,102.5,98.8,98.8,706400 HDG,20211222,64,67.8,64,66.8,1073600 HHP,20211222,13.3,13.3,12.7,12.7,310100 HHS,20211222,11.4,11.8,11.4,11.8,11788200 HHV,20211222,25.5,25.9,25.4,25.6,7583028 HID,20211222,11.65,12.6,11.5,12.6,3922500 HII,20211222,20.3,20.5,19.65,20,943400 HMC,20211222,25.65,25.95,25.1,25.25,154200 HNG,20211222,11.1,11.5,11,11,22847900 HOT,20211222,38.1,38.1,38.1,38.1,0 HPG,20211222,46.3,46.5,45.1,45.1,24665900 HPX,20211222,34.6,35.4,34.3,34.9,1839800 HQC,20211222,8.56,9.17,8.56,9.1,29423800 HRC,20211222,57.8,57.8,57.8,57.8,100 HSG,20211222,34.9,35.4,34.1,34.35,6241500 HSL,20211222,9.37,9.4,9.24,9.24,198600 HT1,20211222,23.55,23.55,22.45,22.6,2508200 HTI,20211222,19.8,19.8,19.5,19.8,21000 HTL,20211222,23,23.5,23,23.5,2400 HTN,20211222,46,49,45.2,47.95,375500 HTV,20211222,14.95,15,14.65,14.65,5400 HU1,20211222,12.9,13.3,12.9,13.1,11800 HU3,20211222,9.4,9.4,9.15,9.2,36900 HUB,20211222,33,33,31.7,32.5,42600 HVH,20211222,12.2,12.5,12,12.3,766600 HVN,20211222,23.5,23.6,23.1,23.1,2190000 HVX,20211222,7.82,8,7.82,7.95,69600 IBC,20211222,20.85,20.85,20.45,20.7,212400 ICT,20211222,20.2,20.75,20.2,20.6,199200 IDI,20211222,15,15.15,14,14.75,5924600 IJC,20211222,32,33.6,31.8,33.4,8864500 ILB,20211222,34,34,33.45,33.5,94500 IMP,20211222,75.7,78,75.7,77,9100 ITA,20211222,17.25,18.25,17.2,18.1,26602400 ITC,20211222,24.1,25.45,23.8,25.45,4414300 ITD,20211222,16.134,16.492,16.134,16.447,373647 JVC,20211222,10.25,10.25,10.25,10.25,2399200 KBC,20211222,59.5,61,58.9,60,10404800 KDC,20211222,55.4,55.4,54.6,55,1845200 KDH,20211222,49.7,53.2,49.7,51.7,4010100 KHG,20211222,21,21.2,20.3,20.5,2005700 KHP,20211222,15.8,16.5,15.65,16.25,860100 KMR,20211222,10,10.8,10,10.25,1558000 KOS,20211222,31.7,32.5,31.7,32.1,312900 KPF,20211222,17.218,18.36,17.171,18.312,368859 KSB,20211222,42.5,43,41.3,41.3,1685800 L10,20211222,28,28,28,28,100 LAF,20211222,24.55,26,23,26,1800 LBM,20211222,80.2,84.5,80.2,83.3,2800 LCG,20211222,22.9,24,22.55,23.6,7733400 LCM,20211222,8.44,8.44,8.44,8.44,432200 LDG,20211222,18.95,19.8,18.7,19.8,15498200 LEC,20211222,14.8,14.8,13.85,13.85,800 LGC,20211222,46.85,46.85,46.85,46.85,0 LGL,20211222,14.15,14.15,14.15,14.15,323500 LHG,20211222,49.8,50,48.2,48.9,192000 LIX,20211222,50.9,51.5,50.9,51,9300 LM8,20211222,17.95,18.05,17.4,17.5,38000 LPB,20211222,21.5,21.55,20.95,20.95,7641500 LSS,20211222,15.5,15.5,14.95,15.15,1305800 MBB,20211222,27.95,28.05,27.55,27.65,8662500 MCG,20211222,10.05,10.2,9.7,10,1035200 MCP,20211222,32.9,32.9,32.9,32.9,0 MDG,20211222,12.15,12.15,12.15,12.15,0 MHC,20211222,14.2,14.2,13.8,13.95,1377100 MIG,20211222,25,25.3,24.5,24.55,373200 MSB,20211222,26.95,27.15,26.1,26.7,11308000 MSH,20211222,80,80.9,79.9,80.4,51800 MSN,20211222,168,171,166.2,170,8679300 MWG,20211222,133.6,137,133.4,134.8,1300200 NAF,20211222,24.5,24.7,24,24,413000 NAV,20211222,23.8,25,22.8,25,4000 NBB,20211222,47.9,50.8,47.5,50.8,3711300 NCT,20211222,82,82.5,82,82,9200 NHA,20211222,53.642,57.146,53.642,54.571,337515 NHH,20211222,39.15,39.15,37.5,38.4,189600 NHT,20211222,30.067,30.4,30.025,30.4,25213 NKG,20211222,38.2,38.7,36.8,36.9,4619700 NLG,20211222,65.7,66.9,63.7,63.7,7525500 NNC,20211222,28.1,28.8,28.1,28.4,53000 NSC,20211222,79.8,80.873,79.019,79.019,15786 NT2,20211222,26.8,27.95,26.8,26.9,4197900 NTL,20211222,44.2,45.9,43.5,45.25,3247400 NVL,20211222,89.315,90.002,87.406,89.086,6735198 NVT,20211222,12.2,12.6,12.2,12.2,57500 OCB,20211222,26.25,26.6,25.65,25.65,4836800 OGC,20211222,10.9,11.85,10.6,11.3,4286600 OPC,20211222,56,56.2,55.5,56.2,8700 ORS,20211222,26.9,26.95,25.9,25.95,3787300 PAC,20211222,37.2,37.3,37.2,37.2,8200 PAN,20211222,39.7,40.05,38.8,38.8,5261100 PC1,20211222,39.8,41,39.4,39.9,1765000 PDN,20211222,100,100,100,100,1000 PDR,20211222,96,96.7,94.1,94.2,3568400 PET,20211222,34.8,36.55,34.5,35.55,3536400 PGC,20211222,22.7,23.1,22.5,22.6,43400 PGD,20211222,34,34,32.45,33.45,1300 PGI,20211222,29.6,29.6,29,29.6,12000 PGV,20211222,40.8,40.8,39.5,39.6,83875 PHC,20211222,16.5,17.4,16.05,17.4,1113400 PHR,20211222,73,73,71,73,658700 PIT,20211222,9,9.2,8.9,8.9,41200 PJT,20211222,11.9,12.05,11.1,11.9,18100 PLP,20211222,15.75,16.275,15.268,16.056,1198857 PLX,20211222,53.3,53.8,52.8,52.8,884600 PMG,20211222,16.7,16.8,16.7,16.8,900 PNC,20211222,11.45,11.45,11.45,11.45,200 PNJ,20211222,95.3,95.8,94,94.5,198000 POM,20211222,14.85,14.85,14.65,14.65,219000 POW,20211222,18.95,19.5,18.7,19,28317600 PPC,20211222,24.75,25.8,24.75,25.1,958200 PSH,20211222,21.4,21.4,20.5,20.5,829600 PTB,20211222,100.9,101.4,98.1,98.1,296200 PTC,20211222,26.1,26.1,25,25.6,302200 PTL,20211222,17.6,19,17.6,18.9,2199200 PVD,20211222,27.8,28.1,26.7,26.7,4171100 PVT,20211222,23.45,23.55,22.8,22.8,2376800 PXI,20211222,7.14,7.6,7.14,7.51,927800 PXS,20211222,9.6,9.6,9.3,9.59,1216800 QBS,20211222,7.11,7.28,7.09,7.17,3036100 QCG,20211222,17,17.45,16.9,17.45,1419700 RAL,20211222,137.768,137.996,134.426,135.945,23701 RDP,20211222,13.3,13.6,12.6,13.15,262800 REE,20211222,70,70.4,68.9,69,1562000 RIC,20211222,19.2,19.5,19,19.5,22800 ROS,20211222,12.35,12.85,12.3,12.85,36660000 S4A,20211222,30,30,30,30,900 SAB,20211222,147.097,147.097,145.616,145.714,131074 SAM,20211222,25.291,25.291,25.196,25.291,1927195 SAV,20211222,28,28,27.7,27.8,52000 SBA,20211222,19.2,19.9,19.2,19.9,24700 SBT,20211222,23.45,24.3,23.15,23.95,5345900 SBV,20211222,17,17.15,16.95,17.15,81800 SC5,20211222,22.1,23.7,21.05,23.7,400 SCD,20211222,19.9,20.2,19.8,19.8,37600 SCR,20211222,23.2,23.85,22.95,23.2,13029400 SCS,20211222,153,153,151.2,152,3000 SFC,20211222,24.5,24.5,24.5,24.5,0 SFG,20211222,18.8,18.8,17.8,17.9,40300 SFI,20211222,73,73,72,72,4000 SGN,20211222,68.2,69.1,68,69.1,5800 SGR,20211222,29.8,31.85,29.8,31.85,424200 SGT,20211222,36.7,36.7,36.4,36.7,980900 SHA,20211222,9.15,9.15,8.9,9.01,198600 SHB,20211222,21.55,21.65,20.8,20.8,15727300 SHI,20211222,16.55,16.55,16.2,16.35,457500 SHP,20211222,24.699,24.885,24.607,24.699,7567 SII,20211222,16.4,17.4,16.4,17.4,1700 SJD,20211222,21,21.35,20.8,21,312300 SJF,20211222,11.7,12,11.2,11.2,6731300 SJS,20211222,78.5,79.2,77.7,79,64100 SKG,20211222,17.55,17.7,17.4,17.5,292100 SMA,20211222,11,11.25,10.85,11.25,13500 SMB,20211222,41.997,41.997,41.313,41.411,7474 SMC,20211222,42.95,42.95,41,41.3,471600 SPM,20211222,19.9,20.25,19.8,19.9,6600 SRC,20211222,21.5,21.7,21.2,21.25,23200 SRF,20211222,16.55,17.1,16.55,16.7,7300 SSB,20211222,36.52,36.52,36.055,36.334,2267061 SSC,20211222,38.5,40,38.5,40,3100 SSI,20211222,52.5,52.8,50.8,51.1,22770800 ST8,20211222,12.8,13.65,12.8,13.65,69000 STB,20211222,28.45,28.6,27.2,27.65,12051600 STG,20211222,30.4,30.5,30.4,30.5,20600 STK,20211222,58.2,58.8,57,57,27600 SVC,20211222,131.2,141,131,141,52400 SVD,20211222,10.6,10.7,10.45,10.5,122400 SVI,20211222,74,74,74,74,0 SVT,20211222,18.5,18.5,18.1,18.2,76000 SZC,20211222,65.3,67.8,65.3,66,1342600 SZL,20211222,65.8,65.8,65.5,65.5,1200 TAC,20211222,75.4,77.8,75.4,77.4,1900 TBC,20211222,30.437,30.437,29.568,29.761,7865 TCB,20211222,49.3,49.5,48.3,48.9,12625100 TCD,20211222,24.5,25.1,24.2,24.2,568000 TCH,20211222,25.372,26.113,25.14,26.113,24049235 TCL,20211222,40.45,41.1,40,40,193100 TCM,20211222,70,70.9,67,68.5,1164800 TCO,20211222,22.1,22.7,21.5,21.6,343100 TCR,20211222,6.99,7.11,6.95,7.11,114700 TCT,20211222,35.9,38,35.8,36.2,10700 TDC,20211222,28.1,29.9,27.95,29.9,3415100 TDG,20211222,11.9,11.9,11.3,11.45,551200 TDH,20211222,13.7,14.2,12.8,14.2,2485700 TDM,20211222,33.429,34.202,33.429,33.815,192616 TDP,20211222,27.5,27.5,27,27.2,103000 TDW,20211222,35,35,35,35,300 TEG,20211222,14.05,15.3,14.05,15.3,649600 TGG,20211222,22.6,23,21.5,22.8,4044800 THG,20211222,86.1,87,85.6,86,63700 THI,20211222,28.9,29.5,28.6,29,1000 TIP,20211222,53.2,55.1,52,52,374700 TIX,20211222,34.5,34.5,33.7,33.7,9500 TLD,20211222,12.335,12.335,12.009,12.056,1745275 TLG,20211222,45.487,45.685,44.498,44.498,49754 TLH,20211222,20.65,20.9,20,20.1,2694900 TMP,20211222,50.5,50.5,50.5,50.5,0 TMS,20211222,81,81,77,78.4,130800 TMT,20211222,17.5,17.5,17.05,17.5,48400 TN1,20211222,41.3,42.5,41.2,42.5,9600 TNA,20211222,13.1,13.45,13.1,13.2,259100 TNC,20211222,35,35,34.45,34.6,7300 TNH,20211222,48,48.08,46.96,47.2,989375 TNI,20211222,8.3,8.8,8.3,8.64,2982100 TNT,20211222,18.2,18.8,18,18.45,320800 TPB,20211222,38.5,39.5,37.9,38,5929700 TPC,20211222,10.35,10.85,10.35,10.75,4300 TRA,20211222,90.364,90.364,88.604,88.995,3477 TRC,20211222,43.55,44,43.55,44,4800 TSC,20211222,15,15.3,14,14.75,4711400 TTA,20211222,15.6,16.25,15.6,16.15,1663600 TTB,20211222,11.4,11.7,11.05,11.3,2826700 TTE,20211222,13.3,14.05,13.15,14.05,4200 TTF,20211222,12.1,12.9,11.95,12.9,16586300 TV2,20211222,65.8,67,65.8,66.1,277700 TVB,20211222,28.8,28.8,27.1,27.35,2600100 TVS,20211222,60.9,60.9,60.9,60.9,432700 TVT,20211222,28.8,29.4,28.8,28.8,6300 TYA,20211222,18.8,19.2,18.7,18.8,17500 UDC,20211222,11.6,11.6,11.5,11.5,928400 UIC,20211222,62.8,62.8,60.2,61,1900 VAF,20211222,13.9,13.9,13.85,13.85,400 VCA,20211222,16.6,16.7,16.55,16.55,11900 VCB,20211222,77,77.8,76.6,76.9,1915300 VCF,20211222,235.1,235.1,235.1,235.1,100 VCG,20211222,49.9,52.2,49.3,50.3,22752200 VCI,20211222,75.8,75.8,73.2,73.6,2984300 VDP,20211222,36.6,36.6,36.6,36.6,5600 VDS,20211222,34.6,34.9,33.75,33.8,492500 VFG,20211222,55.2,55.2,55.2,55.2,100 VGC,20211222,58,59.3,54.1,54.1,3168600 VHC,20211222,66.6,66.6,64.1,64.2,496100 VHM,20211222,86.8,87.5,85.2,85.7,8928800 VIB,20211222,44.1,44.2,41.6,43.5,3397500 VIC,20211222,98.2,100.1,98.2,99.6,2410600 VID,20211222,12,12.15,11.9,12,124900 VIP,20211222,11.35,12,11.25,11.65,1069000 VIS,20211222,17.5,17.5,17.1,17.5,1500 VIX,20211222,32.4,32.85,31,31.1,7362800 VJC,20211222,122.5,123,121,122.7,698600 VMD,20211222,36.3,36.7,36,36,48700 VND,20211222,85.5,85.5,82.8,83.3,7315400 VNE,20211222,13.95,13.95,13.35,13.7,821800 VNG,20211222,13.55,13.8,13.3,13.8,144400 VNL,20211222,27.05,27.4,27,27.35,63300 VNM,20211222,84.291,84.783,83.898,83.996,1875213 VNS,20211222,11.2,11.25,10.9,11,14900 VOS,20211222,19.6,19.95,19.3,19.4,1534600 VPB,20211222,34.2,34.4,33.6,33.6,20011000 VPD,20211222,17.8,17.8,17.5,17.6,21700 VPG,20211222,59.2,59.2,57.3,59.1,678700 VPH,20211222,12.4,12.9,12.1,12.9,2560400 VPI,20211222,54.8,56.1,54.8,55.2,863000 VPS,20211222,15.6,15.6,15.3,15.5,8100 VRC,20211222,26,27.45,26,26.8,237300 VRE,20211222,31.5,31.9,31,31.5,8606500 VSC,20211222,44.05,44.05,43.3,43.3,199300 VSH,20211222,28.75,28.9,28.6,28.75,48100 VSI,20211222,23.8,23.8,23.8,23.8,400 VTB,20211222,11.55,12.3,11.55,12.2,5000 VTO,20211222,13.05,13.35,12.8,12.85,727900 YBM,20211222,9.32,9.45,9.2,9.35,58300 YEG,20211222,22.85,22.85,22.85,22.85,172200 AAA,20211221,18,19.35,17.6,19.35,15444900 AAM,20211221,13.2,13.2,12.6,12.9,17300 AAT,20211221,18.5,18.5,18.2,18.4,367000 ABS,20211221,27.1,29,27,28.7,2480400 ABT,20211221,36.443,36.443,36.443,36.443,103 ACB,20211221,32.95,32.95,32.8,32.8,2420400 ACC,20211221,12.301,12.301,11.95,12.278,93464 ACL,20211221,18.684,18.684,17.91,18.007,519662 ADG,20211221,49.8,50,49.55,49.7,140800 ADS,20211221,38.1,38.1,36.6,37.95,456800 AGG,20211221,38.317,40.09,37.777,39.473,1662197 AGM,20211221,38.85,38.85,36.4,36.5,185700 AGR,20211221,25,25,24.35,24.4,1367300 AMD,20211221,8.28,8.77,8.1,8.6,7869900 ANV,20211221,36.7,37.5,36.1,36.7,570200 APC,20211221,25,26.1,25,26,30500 APG,20211221,20.15,20.25,19.7,19.7,1776300 APH,20211221,26.889,28.93,26.409,28.93,8265988 ASG,20211221,29,29,28.5,28.85,52200 ASM,20211221,16.196,16.465,16.08,16.35,2758341 ASP,20211221,13.05,13.2,12.95,13.1,219000 AST,20211221,53.7,53.7,51,51,39500 BAF,20211221,43,43.6,41.5,41.95,1237100 BBC,20211221,63,64.7,63,63,2600 BCE,20211221,19,19.8,18.5,19.5,633700 BCG,20211221,24.65,25.25,24.6,24.9,2608700 BCM,20211221,65.6,69.7,65.5,67.9,696100 BFC,20211221,35.1,37.2,35.1,36.2,564300 BHN,20211221,58.761,58.761,57.799,57.799,624 BIC,20211221,29.1,29.75,29.1,29.65,48300 BID,20211221,35.153,35.272,34.6,34.6,3528878 BKG,20211221,13.5,14.4,13.35,14.1,1344200 BMC,20211221,24.558,24.606,23.204,24.123,142418 BMI,20211221,44.55,46.95,44.25,46.5,1962000 BMP,20211221,62.602,62.602,60.741,60.937,80637 BRC,20211221,17,17.25,16.2,17.25,2400 BSI,20211221,42.7,43.5,42.1,42.4,576300 BTP,20211221,17.9,18.7,17.3,18.6,35100 BTT,20211221,40.25,40.25,40.25,40.25,100 BVH,20211221,56.3,57.6,55.9,57,1416400 BWE,20211221,43.364,44.628,42.878,44.336,467038 C32,20211221,30.908,31.877,30.811,31.78,386413 C47,20211221,23.5,25.1,23.5,24.9,384800 CAV,20211221,59,59.9,59,59.9,200 CCI,20211221,23.946,23.946,23.569,23.569,742 CCL,20211221,17.45,18.4,17.4,18,1130200 CDC,20211221,16.2,17,16.2,16.7,22800 CEE,20211221,18.65,18.65,17.45,18.3,16200 CHP,20211221,22.9,22.9,22.6,22.9,40900 CIG,20211221,13.45,15.1,13.25,15.1,335300 CII,20211221,39,41.15,39,41.15,11616000 CKG,20211221,40.6,41.5,40.35,40.75,1884200 CLC,20211221,37,37.5,36.5,37.2,127400 CLL,20211221,33.5,34,33.5,33.95,17100 CLW,20211221,33.5,33.5,33.5,33.5,200 CMG,20211221,54.083,54.358,53.258,54.358,45491 CMV,20211221,13.75,14.7,13.4,14.7,5200 CMX,20211221,21,21.35,20.5,20.75,1196800 CNG,20211221,28.85,30.3,28.8,29.5,141300 COM,20211221,42.3,42.3,42.3,42.3,0 CRC,20211221,10.95,11.15,10.8,11.05,622200 CRE,20211221,38,40.5,37.9,40,2288800 CSM,20211221,19,19,18.6,18.7,54600 CSV,20211221,45.65,45.7,44.9,45,454200 CTD,20211221,88.5,90,86.7,89.1,612800 CTF,20211221,19.95,19.95,19.4,19.8,353700 CTG,20211221,32.4,32.7,32,32,6860700 CTI,20211221,25.2,25.6,25.1,25.15,1224300 CTR,20211221,82.1,83.3,81.9,82.1,293390 CTS,20211221,42,42.5,41.55,41.75,730700 CVT,20211221,48.8,48.8,48.8,48.8,400 D2D,20211221,62.3,63.4,62.1,62.9,284500 DAG,20211221,16.8,16.8,16,16.15,765300 DAH,20211221,10.9,10.9,10.55,10.75,874700 DAT,20211221,21.483,21.483,21.483,21.483,120 DBC,20211221,71.9,74.5,71.9,74.5,1242100 DBD,20211221,52.2,53.2,52.2,52.3,94400 DBT,20211221,16.25,16.4,16,16.3,93300 DC4,20211221,25.3,25.8,25.2,25.6,129200 DCL,20211221,42.5,43,40.85,41.3,514900 DCM,20211221,38,40.25,38,40.05,12913600 DGC,20211221,166.41,167.205,157.767,159.853,2574343 DGW,20211221,123.5,124,122.1,122.2,264300 DHA,20211221,50.353,50.353,49.025,49.405,27524 DHC,20211221,83.5,85,83.5,84.9,115800 DHG,20211221,128.7,131,128.5,130,29500 DHM,20211221,12.6,12.6,12.2,12.4,463200 DIG,20211221,86.5,93,85,93,6335000 DLG,20211221,8.15,8.65,8.15,8.47,12293500 DMC,20211221,53.3,53.9,53.1,53.6,17200 DPG,20211221,75.9,75.9,74.1,75.5,444900 DPM,20211221,49.652,52.578,49.262,52.578,12696796 DPR,20211221,73.1,73.1,70.4,71.3,537600 DQC,20211221,28.3,28.45,28,28.4,90100 DRC,20211221,33.05,33.8,32.6,33.15,1229200 DRH,20211221,24,24.8,23.5,23.5,2720500 DRL,20211221,65,65,65,65,800 DSN,20211221,45.655,46.428,45.655,46.428,3618 DTA,20211221,23.4,25.05,23.25,25.05,170400 DTL,20211221,35,35,35,35,500 DTT,20211221,16.3,16.3,16.3,16.3,0 DVP,20211221,58.704,58.704,58.022,58.314,20612 DXG,20211221,35.2,36.6,34.75,35.85,10048400 DXS,20211221,36.75,37.5,35.75,36.5,521000 DXV,20211221,7.4,7.6,7.25,7.49,59000 E1VFVN30,20211221,25.49,25.5,25.34,25.36,55900 EIB,20211221,26.75,26.85,26.3,26.75,565200 ELC,20211221,28,28.5,26.7,26.8,1244800 EMC,20211221,17.2,18.4,17.2,18.4,10700 EVE,20211221,17.6,18.8,17.5,18.8,453000 EVF,20211221,18.9,19,18.3,18.5,1782109 EVG,20211221,13.652,14.659,12.906,14.659,3861900 FCM,20211221,10.25,10.5,10.05,10.45,523900 FCN,20211221,26.25,27.2,26.1,26.5,6578400 FDC,20211221,16.1,16.1,16.1,16.1,0 FIR,20211221,40.2,40.8,40.2,40.6,236200 FIT,20211221,15.3,16.3,15.25,16.25,15631300 FLC,20211221,18.05,18.4,17.5,18,17412000 FMC,20211221,52,52.5,50.8,50.9,331400 FPT,20211221,95.7,95.9,95.1,95.2,1112300 FRT,20211221,91.3,92.2,85.1,86.7,1554800 FTM,20211221,6.7,7.2,6.7,7.09,1677700 FTS,20211221,63.2,63.2,61.6,62,555600 GAB,20211221,181.433,181.433,181.34,181.34,216 GAS,20211221,96.7,96.9,94,94,1259500 GDT,20211221,53.67,54.398,53.58,54.398,66287 GEG,20211221,19.2,19.8,19.2,19.65,575500 GEX,20211221,40.05,40.05,38.1,38.5,16327800 GIL,20211221,64.2,64.9,64,64.3,257400 GMC,20211221,25.15,26.85,25.15,26.75,3500 GMD,20211221,48.2,48.3,47.5,47.65,1778600 GSP,20211221,15.85,16,15.75,15.9,137000 GTA,20211221,17.85,18.2,17.35,17.8,2100 GTN,20211221,21.45,21.75,21.3,21.65,1436800 GVR,20211221,37.5,38.3,37.1,37.7,2771400 HAG,20211221,13,13.6,12.75,13.6,30251400 HAH,20211221,68,70.3,68,69.4,792400 HAI,20211221,8.45,8.77,8.3,8.6,7530200 HAP,20211221,13.195,13.829,13.195,13.693,831750 HAR,20211221,12.6,12.6,12,12.6,1664200 HAS,20211221,12,12,11.9,11.9,10900 HAX,20211221,31.1,31.6,31,31.6,743100 HBC,20211221,25.2,26.35,25.2,25.95,5790100 HCD,20211221,11.971,11.971,11.544,11.586,568222 HCM,20211221,46.8,47.4,45.8,45.8,3635700 HDB,20211221,29.6,29.8,29.3,29.4,3182800 HDC,20211221,99.9,102,98.8,101.6,883000 HDG,20211221,63.8,63.8,61.8,63.8,845700 HHP,20211221,12.9,13.25,12.9,13.1,242900 HHS,20211221,10.644,11.24,10.261,11.028,12530503 HHV,20211221,25.5,26.3,24.7,25.7,8103430 HID,20211221,12,12.05,11.65,11.8,699400 HII,20211221,18.95,20.25,18.5,20.25,2575100 HMC,20211221,25.65,25.75,25.2,25.65,59500 HNG,20211221,10.7,11.15,10.55,11.1,13904500 HOT,20211221,38.1,38.1,38.1,38.1,0 HPG,20211221,46.9,46.95,46.1,46.1,17094400 HPX,20211221,34.5,34.5,33.9,34.45,1387200 HQC,20211221,8.26,8.78,8.01,8.6,19598700 HRC,20211221,50.7,58.3,50.7,58,1000 HSG,20211221,35.5,35.65,34.6,34.85,8731800 HSL,20211221,9.6,9.6,9.36,9.36,199500 HT1,20211221,22.8,23.4,22.2,23.1,3318900 HTI,20211221,19.8,19.9,19.4,19.8,10000 HTL,20211221,23.55,23.55,22,23.5,2200 HTN,20211221,45.5,46.5,45,46,287700 HTV,20211221,14.3,14.8,14.3,14.55,7000 HU1,20211221,13.1,13.3,13.1,13.3,800 HU3,20211221,9.35,9.4,9.3,9.31,33500 HUB,20211221,32.6,33,31.6,32.8,11800 HVH,20211221,12.15,12.2,12,12.2,578900 HVN,20211221,23.5,23.5,23.1,23.35,1995400 HVX,20211221,7.9,8,7.89,7.99,78200 IBC,20211221,20.7,20.8,20.2,20.65,191200 ICT,20211221,20.3,20.35,20,20.2,84800 IDI,20211221,15.2,15.5,14.85,15,4905800 IJC,20211221,31.4,32.2,31.1,31.8,5282700 ILB,20211221,33.6,34.5,33.6,34.5,20900 IMP,20211221,78,78,75.5,75.7,1600 ITA,20211221,16.6,17.4,16.4,17.1,16893000 ITC,20211221,23.1,24,23,23.8,1741700 ITD,20211221,16.626,16.626,16.134,16.134,255512 JVC,20211221,8.97,9.61,8.95,9.61,5779200 KBC,20211221,55.3,58.9,55.3,58.4,12005800 KDC,20211221,54.9,55.5,54.9,55.3,2501400 KDH,20211221,49.8,50.7,49.3,50.2,1767600 KHG,20211221,21.15,21.3,20.5,21,1317600 KHP,20211221,16,16.2,15.4,15.8,996900 KMR,20211221,10.2,10.2,9.9,10.1,582800 KOS,20211221,31.75,31.8,31.7,31.8,199300 KPF,20211221,17.076,17.171,16.933,17.171,236305 KSB,20211221,41.9,43.35,41.8,42.6,2057300 L10,20211221,28,28,28,28,1600 LAF,20211221,24.6,24.6,24.6,24.6,0 LBM,20211221,80.6,84.8,80.6,83.5,32700 LCG,20211221,22,22.95,22,22.5,4728500 LCM,20211221,7.89,7.89,7.89,7.89,1619200 LDG,20211221,17.25,18.55,17.05,18.55,18706200 LEC,20211221,14.9,14.9,14.85,14.85,400 LGC,20211221,46.85,46.85,46.85,46.85,0 LGL,20211221,13.25,13.25,13.25,13.25,715300 LHG,20211221,48.2,50.4,48.2,49.9,239000 LIX,20211221,50.6,51.5,50.6,51,8800 LM8,20211221,17.95,18.5,17.8,18,34200 LPB,20211221,21.6,21.6,21.3,21.3,5829800 LSS,20211221,15.15,15.3,15,15.1,926100 MBB,20211221,28.1,28.2,27.85,27.95,6370000 MCG,20211221,10,10.2,9.71,10.05,781800 MCP,20211221,28.85,32.9,28.85,32.9,1100 MDG,20211221,12.45,12.9,12.15,12.15,1200 MHC,20211221,14.1,14.45,14,14.05,1023600 MIG,20211221,24.1,25.2,24.1,24.9,566200 MSB,20211221,26,26.5,25.8,26.5,10647300 MSH,20211221,80.6,80.8,80,80,43300 MSN,20211221,162,166.7,160,166.6,7522000 MWG,20211221,133,133,132.1,133,473600 NAF,20211221,24.5,24.95,24.4,24.55,180000 NAV,20211221,24.6,24.6,24.5,24.5,1400 NBB,20211221,44,47.7,43.8,47.5,2173500 NCT,20211221,82,82.5,81.6,82,10500 NHA,20211221,54.071,54.071,50.566,54.071,658812 NHH,20211221,36.4,38.8,36.2,38.4,479500 NHT,20211221,30.15,30.15,29.984,30.15,9365 NKG,20211221,39.1,39.2,37.9,37.9,3572400 NLG,20211221,62.5,65.5,61.6,65.2,6608200 NNC,20211221,28.05,28.25,28,28.05,49300 NSC,20211221,79.214,83.702,79.214,80.97,2665 NT2,20211221,26.8,27.3,26.4,26.75,2462500 NTL,20211221,41.6,43.85,41,43.5,1948200 NVL,20211221,88.017,89.315,87.33,89.009,5167560 NVT,20211221,11.6,12.4,11.6,11.8,40100 OCB,20211221,26.6,26.65,26.15,26.25,3648400 OGC,20211221,11.3,11.3,10.8,11.1,5474400 OPC,20211221,56.9,56.9,55.6,56.4,3800 ORS,20211221,27.6,27.65,26.9,27,1820100 PAC,20211221,37.85,38,37.8,37.85,4400 PAN,20211221,38.95,40.2,38.3,39.3,4643200 PC1,20211221,38.7,39.95,38.55,39.5,1289000 PDN,20211221,100,100,100,100,0 PDR,20211221,95.7,96.2,94.6,95.8,3546500 PET,20211221,32.6,34.3,32.25,34.3,2780600 PGC,20211221,22.5,22.95,21.5,22.6,62200 PGD,20211221,33,33,32.15,33,2100 PGI,20211221,29.6,29.75,29.4,29.7,39600 PGV,20211221,38.2,40.8,38.2,40.2,90046 PHC,20211221,16.25,16.4,16.05,16.3,357200 PHR,20211221,71,73,71,71.7,449700 PIT,20211221,9,9.2,8.9,9,40700 PJT,20211221,11.7,12,11.7,11.9,4700 PLP,20211221,15.487,15.837,14.962,15.4,1491314 PLX,20211221,53,53.4,52.6,53,858300 PMG,20211221,16.55,16.6,16.4,16.6,900 PNC,20211221,11.45,11.45,11.45,11.45,100 PNJ,20211221,93.5,94.8,93.4,94.8,272000 POM,20211221,14.8,14.9,14.75,14.85,217600 POW,20211221,18.1,19.5,17.95,18.7,36657800 PPC,20211221,23.45,24.8,23.45,24.5,924600 PSH,20211221,20.5,21.25,20.3,20.85,635000 PTB,20211221,102,102.3,100.5,101.5,275300 PTC,20211221,26.8,27,26.2,26.5,146400 PTL,20211221,16.8,18,16.75,17.9,1514500 PVD,20211221,26.9,27.7,26.8,27.4,3454900 PVT,20211221,23.15,23.5,22.85,23.25,1435000 PXI,20211221,6.9,7.2,6.73,7.14,762100 PXS,20211221,9.3,9.74,9.29,9.56,871200 QBS,20211221,6.82,7.29,6.82,7.1,3819200 QCG,20211221,15.1,16.35,15,16.35,1598200 RAL,20211221,137.844,138.224,136.857,137.768,24227 RDP,20211221,13.2,13.5,13,13.3,118300 REE,20211221,66.8,69,66.5,69,1112300 RIC,20211221,19.2,19.2,18.8,19.15,17400 ROS,20211221,11.75,12.05,11.45,12.05,40948200 S4A,20211221,29.9,30.5,29.9,30.3,5900 SAB,20211221,147.097,147.788,146.899,146.998,123578 SAM,20211221,23.663,23.663,22.992,23.663,3860235 SAV,20211221,28.1,28.2,27.8,28,52000 SBA,20211221,19.4,19.95,19.4,19.95,22200 SBT,20211221,23.7,23.7,23.15,23.25,4685200 SBV,20211221,17.1,17.2,16.95,17.15,85900 SC5,20211221,19.75,22.25,19.75,22.25,2000 SCD,20211221,19.9,19.9,19.85,19.9,5400 SCR,20211221,21.2,23,21.2,22.75,14419200 SCS,20211221,155,155,151.1,153.3,9800 SFC,20211221,24.5,24.5,24.5,24.5,0 SFG,20211221,18.9,18.9,18,18.8,501200 SFI,20211221,73.8,73.8,71.1,73,9400 SGN,20211221,69.2,69.2,68.2,69.2,2400 SGR,20211221,29.15,29.8,28.6,29.8,164000 SGT,20211221,34.2,34.3,33.5,34.3,603600 SHA,20211221,8.88,9.03,8.8,9.01,343800 SHB,20211221,21.85,22,21.5,21.5,8089500 SHI,20211221,16.2,17,15.85,16.25,566200 SHP,20211221,24.237,24.792,24.237,24.699,16539 SII,20211221,17.2,17.2,16.35,16.35,1700 SJD,20211221,20.75,21,20.7,20.75,132500 SJF,20211221,12.2,12.6,11.85,12,4445200 SJS,20211221,78,81.9,77.6,78.5,47200 SKG,20211221,16.95,17.65,16.95,17.5,430100 SMA,20211221,11.4,11.5,10.75,11.45,11700 SMB,20211221,41.02,42.193,41.02,41.411,17611 SMC,20211221,42.55,43.4,42.25,42.25,399400 SPM,20211221,20.3,20.4,19.7,19.75,8500 SRC,20211221,21.5,21.7,21.2,21.6,35200 SRF,20211221,17,17,16.5,16.7,8700 SSB,20211221,36.473,36.566,36.148,36.566,1925831 SSC,20211221,37.1,38.5,37.1,38.5,200 SSI,20211221,53.1,53.7,52.5,52.5,12291900 ST8,20211221,12.2,12.8,12.2,12.8,74700 STB,20211221,28.65,28.8,28.2,28.2,9480400 STG,20211221,31,31,29.6,30.5,11100 STK,20211221,58,59.6,58,58.2,29800 SVC,20211221,132.9,132.9,132.9,132.9,0 SVD,20211221,10.75,10.8,10.6,10.6,54700 SVI,20211221,74,74,74,74,0 SVT,20211221,17.7,18.5,17.5,18.3,165500 SZC,20211221,63,65.5,61.1,65.3,1248500 SZL,20211221,66,67,64.8,65.9,4700 TAC,20211221,77.7,79.5,77.7,78.7,2400 TBC,20211221,29.761,29.954,29.761,29.954,6002 TCB,20211221,49.5,49.7,49.2,49.25,7255100 TCD,20211221,25.05,25.1,24.65,24.65,455400 TCH,20211221,22.686,24.446,22.409,24.446,20139607 TCL,20211221,40.7,40.7,40.15,40.4,160000 TCM,20211221,70.7,71.9,69.4,70,715000 TCO,20211221,23,23.5,22.35,22.9,402600 TCR,20211221,6.9,6.9,6.75,6.89,55100 TCT,20211221,35,36,35,36,16200 TDC,20211221,27.3,28.45,26.7,27.95,1469300 TDG,20211221,11.4,11.6,11.15,11.4,669200 TDH,20211221,13.05,13.4,13,13.3,489300 TDM,20211221,32.463,33.429,32.463,33.429,441123 TDP,20211221,27,27,26.7,26.9,80800 TDW,20211221,35,35,35,35,0 TEG,20211221,14.6,14.65,14.3,14.3,362500 TGG,20211221,22.1,23.1,21.9,23.1,1815400 THG,20211221,87,87.5,86.1,86.6,48300 THI,20211221,28.2,28.85,28.2,28.85,13900 TIP,20211221,53.9,53.9,52.1,53.4,267500 TIX,20211221,34,34.95,34,34.6,7200 TLD,20211221,12.195,12.475,11.916,12.335,1661813 TLG,20211221,45.438,45.438,44.795,45.388,9202 TLH,20211221,21,21,20.45,20.55,1528500 TMP,20211221,50.5,50.5,50.5,50.5,1000 TMS,20211221,80,81.9,79,81.9,48000 TMT,20211221,17.5,17.5,17.3,17.4,16500 TN1,20211221,42.3,42.3,41.3,41.3,14500 TNA,20211221,13.15,13.25,13,13.1,196900 TNC,20211221,36.5,37,36.5,37,10500 TNH,20211221,48.56,48.8,47.2,48.64,994125 TNI,20211221,8.2,8.49,8.06,8.29,2652300 TNT,20211221,18,18.45,18,18.2,471500 TPB,20211221,39.5,39.6,38.5,38.8,3634600 TPC,20211221,10.3,10.55,10.25,10.3,10600 TRA,20211221,88.995,90.364,88.506,90.364,3886 TRC,20211221,45.7,45.8,43.6,43.6,700 TSC,20211221,14.75,15.2,14.55,14.95,5380900 TTA,20211221,15.7,15.75,15.4,15.5,702600 TTB,20211221,11.85,11.85,11.45,11.45,1840000 TTE,20211221,12.3,13.15,12.3,13.15,200 TTF,20211221,12,12.35,11.7,12.1,7020500 TV2,20211221,66.5,66.7,65.7,65.7,110500 TVB,20211221,26.75,28.6,26.5,28.6,3199900 TVS,20211221,56.6,57,54,57,1013200 TVT,20211221,28.6,29.3,28.3,28.8,5400 TYA,20211221,19.1,19.3,18.8,18.85,2000 UDC,20211221,10.15,10.85,10,10.85,316800 UIC,20211221,61,61.8,59.5,61.5,9400 VAF,20211221,13.9,13.9,13.9,13.9,500 VCA,20211221,16.8,16.8,16.55,16.55,20500 VCB,20211221,76.619,77.238,76.232,76.542,1000215 VCF,20211221,235.1,235.2,235.1,235.1,300 VCG,20211221,49.3,50.9,49.1,49.75,11244900 VCI,20211221,76,77.2,75.3,75.3,2128100 VDP,20211221,36.6,36.6,36.6,36.6,500 VDS,20211221,34.6,35.45,34.25,34.3,418700 VFG,20211221,55.2,55.2,55.2,55.2,100 VGC,20211221,58,60.1,56.5,57.8,1822100 VHC,20211221,65,65.9,64,65.9,603300 VHM,20211221,83.5,86.8,83.5,86,16016300 VIB,20211221,45.45,45.5,44.1,44.1,1968700 VIC,20211221,99,100.8,98.1,98.1,1467300 VID,20211221,11.9,12,11.6,11.9,178900 VIP,20211221,11.4,11.5,11.2,11.5,470700 VIS,20211221,17.7,17.7,17.3,17.5,9700 VIX,20211221,32.2,32.9,32.15,32.4,4247800 VJC,20211221,121.9,122.5,121.5,122.5,680800 VMD,20211221,36.9,37,35.05,36.65,17100 VND,20211221,85.6,86.3,84.2,84.8,5790100 VNE,20211221,13.2,13.95,13.2,13.6,851700 VNG,20211221,13.7,13.7,13.35,13.6,36300 VNL,20211221,27.7,27.7,27,27.25,41900 VNM,20211221,84.39,84.586,84.095,84.095,1212829 VNS,20211221,11,11.3,10.75,11.25,5000 VOS,20211221,19.5,20,19.1,19.4,2165800 VPB,20211221,34,34.5,34,34.15,11683300 VPD,20211221,17.3,17.8,17.3,17.8,8500 VPG,20211221,61.5,61.5,59,59.3,894100 VPH,20211221,11.95,12.15,11.55,12.1,1306500 VPI,20211221,53.7,54.5,51,54.4,1250200 VPS,20211221,15.45,15.6,15.3,15.5,4400 VRC,20211221,26.2,27.15,25.8,25.8,277100 VRE,20211221,31.05,31.85,30.8,31.4,10867100 VSC,20211221,44.7,44.7,44,44,135000 VSH,20211221,28.7,28.75,28.5,28.7,58700 VSI,20211221,24.1,24.1,24.1,24.1,0 VTB,20211221,12.2,12.2,11.95,12.2,12500 VTO,20211221,13,13,12.85,12.95,760200 YBM,20211221,9.7,9.7,9.25,9.3,55400 YEG,20211221,21.4,21.4,21.4,21.4,387000 AAA,20211220,18.5,18.7,17.9,18.1,7088500 AAM,20211220,12.35,12.6,12.3,12.5,23500 AAT,20211220,18.8,18.9,18.45,18.5,343900 ABS,20211220,27.8,27.85,27,27.5,1077900 ABT,20211220,35.957,36.443,35.957,36.443,617 ACB,20211220,33.2,33.3,32.85,33.1,3296100 ACC,20211220,12.278,12.301,12.184,12.301,49719 ACL,20211220,16.942,17.813,16.942,17.813,920746 ADG,20211220,50.5,50.5,49.8,49.85,132600 ADS,20211220,38.45,38.6,38,38.3,379400 AGG,20211220,40.013,40.013,38.162,38.856,929481 AGM,20211220,37,37.2,37,37.2,27600 AGR,20211220,24.7,25.5,24.45,25,2480900 AMD,20211220,8.08,8.4,7.81,8.25,9927200 ANV,20211220,35.75,37,35.75,36.7,1427000 APC,20211220,25.45,25.5,25,25.25,22900 APG,20211220,19.8,20.4,19.75,20.1,1800500 APH,20211220,27.81,27.81,26.729,27.049,4852482 ASG,20211220,28.7,29.3,28.7,29,54000 ASM,20211220,16.426,16.85,16.157,16.234,4106384 ASP,20211220,13.3,13.3,12.85,13.05,146500 AST,20211220,52.9,54.3,52.2,52.7,42200 BAF,20211220,42.8,43.4,41.6,42.8,1388900 BBC,20211220,62.1,64.6,62.1,62.3,1400 BCE,20211220,20,20,18.85,19,448200 BCG,20211220,25.3,25.3,24.75,24.75,2383900 BCM,20211220,67,69,64,68,814300 BFC,20211220,35.5,35.95,35,35.05,284500 BHN,20211220,57.318,58.857,57.318,58.761,4887 BIC,20211220,29.3,29.5,28.8,29.5,44700 BID,20211220,35.39,35.509,35.153,35.232,1556139 BKG,20211220,13.8,13.8,13.4,13.6,1156500 BMC,20211220,24.751,24.848,24.268,24.606,157621 BMI,20211220,44.5,45.2,43.95,44.7,607500 BMP,20211220,59.369,61.132,59.369,60.937,152496 BRC,20211220,16.9,16.9,16.1,16.9,25300 BSI,20211220,43,44,42.5,43.2,734300 BTP,20211220,17.3,17.9,17.25,17.9,2200 BTT,20211220,41.15,41.15,41.15,41.15,100 BVH,20211220,57.8,58.1,56,56.6,1114200 BWE,20211220,44.045,44.336,42.878,43.364,693820 C32,20211220,30.52,31.005,30.084,30.52,212713 C47,20211220,23.75,23.9,23.2,23.8,337500 CAV,20211220,59,59.1,59,59,7200 CCI,20211220,23.569,24.04,23.569,24.04,424 CCL,20211220,18.2,18.6,17.7,17.75,1213300 CDC,20211220,16.6,17,16.2,16.2,6600 CEE,20211220,18.35,20,18.35,18.65,34000 CHP,20211220,23,23.1,22.6,22.9,56600 CIG,20211220,14.6,15.2,14.15,14.15,783100 CII,20211220,38,38.5,37,38.5,19027400 CKG,20211220,40.6,41,39.8,40.8,2104400 CLC,20211220,38,38,37,37.4,5000 CLL,20211220,34.1,34.5,33.65,34,12400 CLW,20211220,33.5,33.5,33.5,33.5,0 CMG,20211220,55,55.916,54.083,54.358,85091 CMV,20211220,13.75,13.75,13.75,13.75,200 CMX,20211220,21.2,21.9,20.6,20.8,1147500 CNG,20211220,29.9,29.9,29,29.15,127600 COM,20211220,42.3,44.5,42.3,42.3,400 CRC,20211220,11.3,11.45,10.8,10.95,296300 CRE,20211220,37.8,39,37.7,38.2,989400 CSM,20211220,19,19,18.6,19,94700 CSV,20211220,46.4,46.4,45,45.35,322300 CTD,20211220,91.5,91.5,88,88.8,724400 CTF,20211220,19.9,20,19.35,20,370100 CTG,20211220,32.9,33,32.4,32.45,4919500 CTI,20211220,25.2,25.8,25,25.25,2501400 CTR,20211220,83,83,82,82.6,506158 CTS,20211220,42,43.5,41.2,42.65,1294500 CVT,20211220,47.5,48.85,46.9,48.85,6000 D2D,20211220,64.5,64.9,62.1,63,327200 DAG,20211220,15,15.8,14.7,15.8,1333700 DAH,20211220,11.3,11.3,10.7,10.9,1167800 DAT,20211220,20.109,20.734,20.109,20.4,1081 DBC,20211220,75.3,75.3,72.1,72.3,2717400 DBD,20211220,52.2,52.2,51,52.2,132000 DBT,20211220,16.65,16.65,16.15,16.3,83600 DC4,20211220,25.8,25.8,24.9,25.25,243500 DCL,20211220,44.8,45,43,43.9,345600 DCM,20211220,38,38.7,37.4,37.8,4569200 DGC,20211220,171.179,171.179,165.615,166.41,1504686 DGW,20211220,125,125,122.2,123.8,275600 DHA,20211220,49.594,50.732,48.836,50.163,48509 DHC,20211220,85.5,85.8,84.9,84.9,210000 DHG,20211220,123.6,130.9,123.6,128.5,39300 DHM,20211220,12.5,12.6,12,12.5,376800 DIG,20211220,91,91.1,85,87,7237000 DLG,20211220,8.01,8.49,7.82,8.4,14464100 DMC,20211220,54.6,54.6,53.4,53.8,20800 DPG,20211220,75.9,76.3,73.8,76,1031400 DPM,20211220,48.969,49.945,48.286,49.164,3281120 DPR,20211220,75.8,76,73.3,73.3,296800 DQC,20211220,29.1,29.1,28.5,28.8,101900 DRC,20211220,33.45,33.45,33,33.05,1235100 DRH,20211220,21.75,23.25,21.3,23.25,3598100 DRL,20211220,65.1,65.1,65,65,200 DSN,20211220,46.283,46.283,45.461,46.235,7444 DTA,20211220,22.6,24.35,22.6,23.45,69700 DTL,20211220,35.15,35.15,35,35,700 DTT,20211220,16.3,16.3,16.3,16.3,0 DVP,20211220,60.46,60.46,58.412,58.802,39070 DXG,20211220,35.8,36.1,34.5,35.5,12020900 DXS,20211220,38.25,38.25,36.6,36.75,547900 DXV,20211220,7.7,7.7,7.17,7.4,54000 E1VFVN30,20211220,25.35,25.53,25.35,25.5,221300 EIB,20211220,26,26.6,26,26.45,364400 ELC,20211220,29.4,29.4,28.5,28.7,394100 EMC,20211220,18.4,18.4,18.4,18.4,0 EVE,20211220,17.75,17.8,17.5,17.6,45100 EVF,20211220,19,19.5,18.7,18.9,1531949 EVG,20211220,13.726,14.249,13.242,13.726,494081 FCM,20211220,11,11,10.25,10.3,828800 FCN,20211220,27.8,27.8,26.1,26.65,6989200 FDC,20211220,16,16.1,16,16.1,4000 FIR,20211220,40.8,41.1,40.2,40.4,216100 FIT,20211220,15.55,15.8,15.05,15.25,12203300 FLC,20211220,16.8,18,16.6,17.95,26349000 FMC,20211220,53.4,53.4,51.8,52,72000 FPT,20211220,96.5,96.5,95.5,95.8,1019800 FRT,20211220,83.9,87.2,82,87.2,1032100 FTM,20211220,7.09,7.1,6.7,7,1196000 FTS,20211220,63.5,64,62,63.2,717500 GAB,20211220,181.618,181.618,181.526,181.526,216 GAS,20211220,98,98,96,96.7,860700 GDT,20211220,52.852,53.761,52.852,53.489,13411 GEG,20211220,19.6,19.85,19.35,19.4,452500 GEX,20211220,41.1,41.6,39.1,39.9,14852000 GIL,20211220,65.2,65.8,64.3,65.2,205700 GMC,20211220,26.8,26.8,26,26,300 GMD,20211220,49.3,49.3,48.1,48.2,1905100 GSP,20211220,16,16.05,15.75,15.95,215900 GTA,20211220,17.5,17.9,17.35,17.85,7700 GTN,20211220,20.75,21.45,20.7,21.35,1823900 GVR,20211220,38.2,38.25,37.45,37.6,2386600 HAG,20211220,11.5,12.75,11.45,12.75,48861900 HAH,20211220,70.1,70.4,68.5,68.7,1845900 HAI,20211220,8,8.4,7.87,8.4,9125100 HAP,20211220,14.056,14.056,13.285,13.467,1077648 HAR,20211220,11.6,11.8,11.35,11.8,5075000 HAS,20211220,12,12,12,12,4000 HAX,20211220,31.2,31.95,30.5,31.1,637100 HBC,20211220,26.45,26.5,25.35,25.5,9358900 HCD,20211220,12.142,12.185,11.715,11.886,949219 HCM,20211220,46.2,47.8,45.8,47,6537700 HDB,20211220,29.5,30,29.1,29.6,4979300 HDC,20211220,106,106,101,101.1,515300 HDG,20211220,62.682,63.182,61.682,61.682,1303951 HHP,20211220,13.25,13.3,12.9,12.9,367800 HHS,20211220,10.772,10.942,10.304,10.644,4815603 HHV,20211220,26,26,25.3,25.5,8025416 HID,20211220,12,12.35,11.7,12,1576700 HII,20211220,19.2,19.35,18.65,18.95,1014600 HMC,20211220,26.05,26.05,25.5,25.65,48000 HNG,20211220,10.1,10.75,10.1,10.7,15184700 HOT,20211220,38.1,38.1,38.1,38.1,100 HPG,20211220,46.7,47.35,46.5,46.9,9986400 HPX,20211220,35.85,36.3,34.5,34.5,1031100 HQC,20211220,8.1,8.3,7.8,8.26,28482400 HRC,20211220,54.5,54.5,54.5,54.5,100 HSG,20211220,36,36.6,35.6,35.7,5393200 HSL,20211220,9.7,9.7,9.4,9.57,229200 HT1,20211220,23.6,23.65,22.8,22.8,3620700 HTI,20211220,19.9,20,19.25,19.9,35400 HTL,20211220,23.4,23.45,23.4,23.45,200 HTN,20211220,47.95,47.95,44.7,46.7,365600 HTV,20211220,14.6,14.65,14.4,14.5,28200 HU1,20211220,13.1,13.1,13.1,13.1,3000 HU3,20211220,9.41,9.41,9.28,9.35,25900 HUB,20211220,33.8,33.8,31.6,32.6,58000 HVH,20211220,12.7,12.7,12.1,12.3,548900 HVN,20211220,23.45,23.7,23,23.7,2121700 HVX,20211220,8.04,8.2,7.99,8,42300 IBC,20211220,20.85,20.9,20.75,20.8,157700 ICT,20211220,20,20.55,20,20,139900 IDI,20211220,15.7,15.7,15.05,15.2,3721200 IJC,20211220,32.1,32.45,31.1,31.35,5972700 ILB,20211220,34.3,34.5,34,34.5,40700 IMP,20211220,76.1,76.1,75,75.2,12400 ITA,20211220,16.55,16.95,15.7,16.9,23176800 ITC,20211220,23.7,23.75,23.1,23.3,963700 ITD,20211220,16.894,16.894,16.268,16.626,225307 JVC,20211220,9.15,9.28,8.98,8.99,3379100 KBC,20211220,56.7,56.7,55,56,7086000 KDC,20211220,55.4,55.9,54.9,55.5,3109200 KDH,20211220,50.5,50.5,49.15,50,1745700 KHG,20211220,20.15,21.55,20.15,21.2,2585000 KHP,20211220,16.45,16.9,16.35,16.5,329400 KMR,20211220,10.35,10.55,9.9,10.2,866900 KOS,20211220,31.85,31.9,31.65,31.75,344300 KPF,20211220,17.171,17.218,17.028,17.028,157046 KSB,20211220,40.5,42,40,42,4041000 L10,20211220,29,29,29,29,2300 LAF,20211220,24.6,24.6,24.6,24.6,300 LBM,20211220,78.2,85,78.2,85,18300 LCG,20211220,22.9,23.4,22.1,22.3,7999500 LCM,20211220,7.38,7.38,7.38,7.38,861200 LDG,20211220,16.35,17.35,15.75,17.35,18628400 LEC,20211220,14,14,14,14,1200 LGC,20211220,46.85,46.85,46.85,46.85,200 LGL,20211220,12.4,12.4,11.6,12.4,2245200 LHG,20211220,49.9,50.5,48.95,49.25,313100 LIX,20211220,51,51.2,50.7,51,9300 LM8,20211220,18.3,18.4,17.2,17.9,68400 LPB,20211220,21.8,21.9,21.5,21.6,4734900 LSS,20211220,15.3,15.65,15.25,15.3,693000 MBB,20211220,28.2,28.25,27.9,27.9,7451700 MCG,20211220,10.3,10.55,9.92,10.1,1015400 MCP,20211220,31,31,31,31,0 MDG,20211220,12.15,12.15,12.1,12.1,200 MHC,20211220,14.5,14.5,14,14.1,1010900 MIG,20211220,24.5,24.5,24.2,24.35,260800 MSB,20211220,26,26.2,25.75,26.2,7162500 MSH,20211220,81,81,80.2,80.6,27600 MSN,20211220,162,162.9,157.5,162,5033600 MWG,20211220,133.5,134.6,132.5,133,792900 NAF,20211220,25.15,25.2,24.5,24.65,284300 NAV,20211220,26.3,26.3,24.6,24.6,5300 NBB,20211220,44.5,45.8,44.05,45,1727600 NCT,20211220,82.2,82.9,82.1,82.1,6000 NHA,20211220,50.566,50.566,50.566,50.566,152539 NHH,20211220,36.9,38,36.55,36.6,323600 NHT,20211220,30.109,30.15,29.984,30.067,21971 NKG,20211220,38.8,39.6,38.05,39.05,3261300 NLG,20211220,65,65,61.8,62.5,7784300 NNC,20211220,28.45,28.45,28,28.15,35900 NSC,20211220,79.995,82.629,79.214,80.97,13941 NT2,20211220,25.6,27.2,25.5,27,2985500 NTL,20211220,42.8,43,41.6,42,2141600 NVL,20211220,87.712,88.17,86.948,88.017,3788295 NVT,20211220,12.2,12.2,12,12,1500 OCB,20211220,26.8,26.9,26.3,26.6,3388000 OGC,20211220,10.5,10.6,10.35,10.6,2198900 OPC,20211220,57.1,57.1,56.1,56.9,3200 ORS,20211220,27.25,27.7,27,27.65,2504700 PAC,20211220,37.25,37.85,36.9,37.85,15000 PAN,20211220,38,39.3,37.9,38.95,5627900 PC1,20211220,39.8,40,38.1,39.05,3812300 PDN,20211220,100,100,100,100,0 PDR,20211220,96,97,95,95.5,4514200 PET,20211220,32,32.9,31.5,32.1,1544200 PGC,20211220,22.8,22.8,22.35,22.5,46800 PGD,20211220,35.8,35.8,33.2,33.4,7000 PGI,20211220,30,30,29.3,29.6,21300 PGV,20211220,38.5,38.5,38,38.4,194120 PHC,20211220,16.7,16.7,16,16.25,324300 PHR,20211220,73,73,70.7,71.2,587300 PIT,20211220,9.26,9.26,8.66,8.9,22400 PJT,20211220,12,12,11.7,11.9,9600 PLP,20211220,15.925,16.187,15.487,15.531,948343 PLX,20211220,54.2,54.2,52.6,53,1492900 PMG,20211220,16.7,16.7,16.55,16.55,600 PNC,20211220,11.45,11.45,11.45,11.45,200 PNJ,20211220,94.3,95.8,94.2,94.2,503700 POM,20211220,14.8,15.1,14.8,14.9,142300 POW,20211220,17.2,18.25,16.8,18.25,38415800 PPC,20211220,23.5,23.7,23.2,23.7,341000 PSH,20211220,21.3,21.3,20.2,20.5,952700 PTB,20211220,103.8,103.8,102,102.9,390800 PTC,20211220,27.5,28,27.5,27.8,79100 PTL,20211220,16.4,17.15,15.7,17,2010000 PVD,20211220,27.2,27.5,26.5,26.75,8479300 PVT,20211220,23.65,23.75,23,23.15,2499900 PXI,20211220,7.07,7.09,6.73,6.92,498700 PXS,20211220,9.41,9.73,9.3,9.4,783600 QBS,20211220,7.1,7.19,6.85,6.99,2489100 QCG,20211220,15.25,15.8,14.5,15.3,1881200 RAL,20211220,139.743,139.743,135.566,137.464,44373 RDP,20211220,13.8,13.95,12.9,13.2,290400 REE,20211220,67.5,67.8,66.8,67.1,671800 RIC,20211220,19.95,19.95,19,19.3,19800 ROS,20211220,10.3,11.3,10.3,11.3,51470700 S4A,20211220,29.183,29.859,29.183,29.859,310 SAB,20211220,148.183,148.183,146.899,147.097,118615 SAM,20211220,20.693,22.13,20.693,22.13,4471388 SAV,20211220,28,28.35,27.95,28.1,49000 SBA,20211220,19.45,19.45,19.2,19.4,5500 SBT,20211220,24.2,24.4,23.5,23.75,3417400 SBV,20211220,17.05,17.3,16.9,17.1,131700 SC5,20211220,21.05,21.05,21.05,21.05,100 SCD,20211220,19.9,20.6,19.7,20.45,17400 SCR,20211220,21.5,22,20.8,21.65,11047000 SCS,20211220,151,153,151,151.6,3400 SFC,20211220,24.5,24.5,24.5,24.5,200 SFG,20211220,18,18.2,17.2,18,205400 SFI,20211220,73.5,74.3,73.5,74.3,1000 SGN,20211220,68.5,69.2,68.5,69.2,900 SGR,20211220,29.25,30.45,28,29.15,223900 SGT,20211220,32.1,32.1,31.6,32.1,444400 SHA,20211220,9,9.03,8.88,8.9,142600 SHB,20211220,22.1,22.35,21.85,21.85,8405800 SHI,20211220,16.4,16.6,16,16.2,493600 SHP,20211220,24.792,24.977,24.422,24.514,12972 SII,20211220,16.2,18.1,16.2,16.55,2200 SJD,20211220,20.85,20.85,20.65,20.8,272200 SJF,20211220,13.15,13.15,12.3,12.7,3490700 SJS,20211220,79.7,79.7,77.4,78,110900 SKG,20211220,17.3,17.3,16.9,17,221100 SMA,20211220,10.9,11.4,10.9,11.35,21200 SMB,20211220,41.997,42.388,41.997,41.997,5734 SMC,20211220,43.5,44.3,43.1,43.1,346300 SPM,20211220,20,20.1,19.8,20.1,13100 SRC,20211220,21.4,21.6,21.1,21.6,24000 SRF,20211220,16.85,16.9,16.2,16.75,22500 SSB,20211220,36.706,36.752,36.194,36.52,2059206 SSC,20211220,38.9,38.9,38.9,38.9,100 SSI,20211220,52.5,54.5,52.1,53.5,18584000 ST8,20211220,11.5,12,11.5,12,9300 STB,20211220,28.25,28.7,28.15,28.65,13058500 STG,20211220,30.5,30.5,30.5,30.5,14700 STK,20211220,62,62.5,59.5,59.6,38900 SVC,20211220,132.9,132.9,132.9,132.9,0 SVD,20211220,10.9,11.2,10.7,10.75,107200 SVI,20211220,74,74,74,74,0 SVT,20211220,17.35,17.8,17.35,17.7,122400 SZC,20211220,65,65.1,63,63.6,1514600 SZL,20211220,63,65.2,63,65.2,6500 TAC,20211220,73.5,78,73.2,77.9,57300 TBC,20211220,29.664,30.148,29.664,29.713,9728 TCB,20211220,49.85,50,49.35,49.5,7689900 TCD,20211220,25.1,25.5,25,25.2,399400 TCH,20211220,23.149,23.705,22.548,22.872,16588837 TCL,20211220,41.5,41.5,40.2,40.7,219700 TCM,20211220,72.3,74,71.1,72,287900 TCO,20211220,24.25,24.25,23.6,23.7,123300 TCR,20211220,6.99,6.99,6.75,6.9,40100 TCT,20211220,35.1,35.4,34.5,35.15,14300 TDC,20211220,28.65,28.65,27,27.6,1374500 TDG,20211220,11.6,11.8,11.35,11.45,711200 TDH,20211220,13.65,13.65,13,13.4,685100 TDM,20211220,33.381,33.381,31.883,32.559,428185 TDP,20211220,27,27,26.55,27,62700 TDW,20211220,35,35,35,35,2400 TEG,20211220,14.8,15.2,14.65,14.65,214700 TGG,20211220,24.45,24.45,21.95,23.5,2327300 THG,20211220,87,88.2,85.5,87,35200 THI,20211220,29,30,28.2,28.2,900 TIP,20211220,55.2,55.2,52,53.4,314000 TIX,20211220,33.9,33.9,33.6,33.9,1800 TLD,20211220,12.661,12.661,12.102,12.242,1077907 TLG,20211220,46.179,46.179,44.498,45.438,61586 TLH,20211220,20.5,21.45,20.5,21,1689000 TMP,20211220,50,50,50,50,200 TMS,20211220,83.5,83.5,81,81.9,82100 TMT,20211220,17.4,17.8,17.4,17.5,27700 TN1,20211220,42.45,42.45,41,42.3,11200 TNA,20211220,13.15,13.35,13.1,13.15,289300 TNC,20211220,36,36,36,36,0 TNH,20211220,50.64,50.64,48.64,48.8,727250 TNI,20211220,8.59,8.6,8.2,8.25,2180300 TNT,20211220,19.3,19.3,17.8,18.1,508100 TPB,20211220,39,40,38.7,39.8,8238900 TPC,20211220,10.15,10.6,10.1,10.35,500 TRA,20211220,88.213,90.951,88.213,89.288,14724 TRC,20211220,46.9,46.9,45.7,45.7,2200 TSC,20211220,15,15.25,14.3,14.8,5493700 TTA,20211220,16,16,15.55,15.7,632100 TTB,20211220,11.45,11.85,11.2,11.8,3379900 TTE,20211220,12.2,12.3,12.2,12.3,2200 TTF,20211220,12,12.6,11.8,12,7164300 TV2,20211220,67.2,67.2,64.1,66.8,189500 TVB,20211220,25.5,26.95,25.2,26.75,2750500 TVS,20211220,53.3,53.3,53.3,53.3,433500 TVT,20211220,28.7,29.45,28.7,29.25,3400 TYA,20211220,19,19,18.75,18.9,11800 UDC,20211220,10.2,10.2,9.8,10.15,85300 UIC,20211220,60.8,61.5,60.3,61,3600 VAF,20211220,13,13.9,13,13.25,4400 VCA,20211220,16.8,16.9,16.75,16.75,7000 VCB,20211220,76.232,77.006,75.922,77.006,952149 VCF,20211220,245,245,235,235.1,500 VCG,20211220,49.6,52,49.1,49.6,18643100 VCI,20211220,74.7,78,74.5,76.7,3250700 VDP,20211220,36.1,37.95,36.1,37.5,7800 VDS,20211220,34.85,35.9,34.5,35.2,703200 VFG,20211220,56,57.7,56,56.2,3000 VGC,20211220,59.1,61.3,58.5,58.7,1377600 VHC,20211220,64.468,65.922,63.983,64.953,1330133 VHM,20211220,85.2,85.2,83.3,83.5,4652600 VIB,20211220,43.85,45.5,43.4,45.5,4092500 VIC,20211220,102,102,99,99,1372800 VID,20211220,11.75,11.95,11.7,11.8,86800 VIP,20211220,11.55,11.6,11.3,11.6,591300 VIS,20211220,17.5,17.9,17.5,17.7,3500 VIX,20211220,32.8,33.45,32,32.6,5644900 VJC,20211220,122.5,122.5,120,122.1,708000 VMD,20211220,37.4,37.4,37,37.1,20900 VND,20211220,81,85.5,80,85.2,10203200 VNE,20211220,14,14,13.2,13.6,816900 VNG,20211220,13.95,13.95,13.65,13.7,43500 VNL,20211220,27.5,27.5,27,27.15,31600 VNM,20211220,84.586,84.881,84.193,84.291,1837189 VNS,20211220,11.35,11.35,10.9,11,17800 VOS,20211220,20.05,20.5,19.2,19.85,1731500 VPB,20211220,34.3,34.95,33.8,34.15,22590800 VPD,20211220,17.7,17.9,17.5,17.6,25400 VPG,20211220,58.4,58.4,58.4,58.4,169100 VPH,20211220,12.4,12.4,11.8,12.15,1527000 VPI,20211220,53.3,54.1,52.8,53.7,1033000 VPS,20211220,15.35,15.6,15.25,15.6,8900 VRC,20211220,25,25.65,24.95,25.65,578500 VRE,20211220,30.8,31.4,30.8,31.05,7941600 VSC,20211220,44.5,45,43.5,44.7,470900 VSH,20211220,28.8,28.85,28.5,28.7,41500 VSI,20211220,23.8,24.1,23.8,24.1,200 VTB,20211220,12.2,12.2,12,12.2,3200 VTO,20211220,12.7,13,12.55,12.95,902800 YBM,20211220,9.35,9.44,9.25,9.29,31300 YEG,20211220,18.7,20,18.4,20,676200 AAA,20211217,18.75,19.2,18.5,18.6,6935400 AAM,20211217,12.5,12.5,12.3,12.3,29000 AAT,20211217,18.45,18.8,18.2,18.8,1117100 ABS,20211217,27.65,28.25,27,27.75,1383900 ABT,20211217,36.249,36.249,36.249,36.249,206 ACB,20211217,33.15,33.3,33.05,33.2,2403500 ACC,20211217,12.114,12.395,11.903,12.184,184154 ACL,20211217,16.603,16.845,16.458,16.651,210509 ADG,20211217,50.4,50.6,49.85,50.5,124500 ADS,20211217,36.35,38.3,36,38.3,1207600 AGG,20211217,40.552,40.63,38.779,39.319,1291623 AGM,20211217,37.6,37.6,37,37,18200 AGR,20211217,23.7,24.6,23.4,24.6,1986000 AMD,20211217,8.8,8.85,8.15,8.15,13814500 ANV,20211217,34.65,35.85,34.65,35.4,750300 APC,20211217,26,26,24.9,25.45,42400 APG,20211217,18.75,20,18.7,19.75,2748700 APH,20211217,28.45,28.53,27.73,27.73,4910710 ASG,20211217,29.2,29.6,28.8,28.95,55400 ASM,20211217,16.811,16.927,16.388,16.388,4230765 ASP,20211217,13.55,13.7,13.2,13.3,174300 AST,20211217,54.3,54.3,52.2,53.6,23900 BAF,20211217,46.8,46.85,43,43,2709700 BBC,20211217,63.2,63.2,63.1,63.1,500 BCE,20211217,19.9,20.2,19,19.55,511200 BCG,20211217,25.15,26,24.55,25.3,3667800 BCM,20211217,67.3,69.9,65,67.9,1361400 BFC,20211217,35.5,36.5,35,35.6,391200 BHN,20211217,58.953,58.953,58.184,58.184,3535 BIC,20211217,29.15,29.3,28.75,29.3,78400 BID,20211217,35.469,35.943,34.837,35.469,2344019 BKG,20211217,14.5,14.5,13.8,13.85,1515300 BMC,20211217,25.138,25.622,24.848,25.138,146141 BMI,20211217,43.7,45,43,44.5,662800 BMP,20211217,58.879,59.271,58.291,59.271,88293 BRC,20211217,16.15,17,16.15,16.9,4000 BSI,20211217,40.9,42.5,40.3,42.5,864000 BTP,20211217,18,18,17.35,17.35,1300 BTT,20211217,42,42,42,42,0 BVH,20211217,58,58.5,57.5,57.6,739300 BWE,20211217,44.725,44.968,44.045,44.239,640544 C32,20211217,31.295,31.295,30.423,30.52,261221 C47,20211217,23.5,24,23.35,23.75,285500 CAV,20211217,60,60,60,60,100 CCI,20211217,23.946,24.04,23.003,23.192,14638 CCL,20211217,19.2,19.2,18.15,18.2,1271800 CDC,20211217,17,17.2,16.7,16.7,31900 CEE,20211217,20.2,20.2,19.4,19.7,29500 CHP,20211217,23,23,22.8,22.85,61400 CIG,20211217,15.95,16,15,15.2,881700 CII,20211217,36,36.2,34.6,36,12137300 CKG,20211217,41.8,41.8,40.5,40.6,1632800 CLC,20211217,37.15,37.95,37,37.95,9200 CLL,20211217,34,35,33.7,34,23700 CLW,20211217,33.5,33.5,33.5,33.5,400 CMG,20211217,55.091,55.825,54.816,55.366,51382 CMV,20211217,14.6,14.6,14.5,14.5,2600 CMX,20211217,20.4,21.45,19.5,21,2423500 CNG,20211217,30.2,30.4,29.8,30.15,95100 COM,20211217,45.45,45.45,45.45,45.45,0 CRC,20211217,11.35,11.4,11.15,11.3,288200 CRE,20211217,38.5,39.4,37.9,38.1,1707200 CSM,20211217,19.35,19.35,18.6,18.9,30500 CSV,20211217,46.4,46.5,45.6,45.7,473400 CTD,20211217,92.5,92.5,87.5,91.3,600900 CTF,20211217,19.7,20,19.5,20,354100 CTG,20211217,32.5,33.2,32.3,32.95,8037200 CTI,20211217,23.9,25.3,23.7,24.45,2656800 CTR,20211217,82.8,83.4,81.9,83,513204 CTS,20211217,39,41.6,39,41.4,1522300 CVT,20211217,48,49.4,46.7,46.9,10200 D2D,20211217,63.6,65.1,63.6,64.3,371400 DAG,20211217,14.4,15.1,14.4,14.8,1067400 DAH,20211217,10.7,11.25,10.7,11.1,2596000 DAT,20211217,21.483,21.483,21.483,21.483,0 DBC,20211217,77.9,78.5,74.1,75.5,1922700 DBD,20211217,52,52.3,51.5,52.3,62400 DBT,20211217,16.45,16.45,16.1,16.4,120000 DC4,20211217,23.05,24.15,23.05,24.15,110600 DCL,20211217,45,45,43.9,44.8,528700 DCM,20211217,37.5,38.1,36.9,37.9,7136400 DGC,20211217,171.974,172.669,169.887,171.378,1955418 DGW,20211217,121.5,124.9,121.5,124.9,255700 DHA,20211217,49.594,50.258,49.31,49.594,77615 DHC,20211217,86.1,86.3,85,85.3,241100 DHG,20211217,130.1,131,122.2,123.6,59400 DHM,20211217,12.8,12.8,12.35,12.5,291300 DIG,20211217,90.8,93,87,91,8913300 DLG,20211217,8.7,8.7,8.25,8.3,24518200 DMC,20211217,54.3,54.8,54,54.8,4800 DPG,20211217,73,76.3,73,76.3,2099300 DPM,20211217,48.335,49.652,47.701,48.676,6209904 DPR,20211217,77,77.3,72,75.9,373100 DQC,20211217,29,29.15,28.75,28.9,105400 DRC,20211217,33.9,33.9,33,33.4,1715700 DRH,20211217,22.2,22.2,21.55,21.75,1857100 DRL,20211217,65,65,65,65,1000 DSN,20211217,45.848,46.235,45.461,46.235,620 DTA,20211217,22.6,23.6,22.4,23.45,207500 DTL,20211217,35,35.2,35,35.2,800 DTT,20211217,16.3,16.3,16.3,16.3,0 DVP,20211217,59.29,59.875,59.192,59.777,10562 DXG,20211217,36.8,37,35.7,36.2,13635500 DXS,20211217,38.95,38.95,37.9,37.95,532700 DXV,20211217,7.35,7.85,7.35,7.7,55500 E1VFVN30,20211217,25.5,25.53,25.42,25.5,135900 EIB,20211217,26.15,26.15,25.75,26,857800 ELC,20211217,29.6,29.6,29,29,755900 EMC,20211217,17.95,18.4,17.95,18.4,500 EVE,20211217,17.7,17.8,17.3,17.75,88300 EVF,20211217,19.1,20.2,19,19.3,1387521 EVG,20211217,13.726,13.95,13.428,13.726,1164428 FCM,20211217,9.8,10.3,9.75,10.3,1253600 FCN,20211217,27.75,28.4,27.7,27.85,5692000 FDC,20211217,16.15,16.3,16.15,16.15,5800 FIR,20211217,41.3,41.6,40.9,41,253700 FIT,20211217,15.2,15.85,15.15,15.5,14466100 FLC,20211217,17.9,18.55,17,17,36034600 FMC,20211217,53,53,51.9,53,164100 FPT,20211217,95.6,97,95.5,96.4,1152100 FRT,20211217,76.1,81.5,75,81.5,1638700 FTM,20211217,7.2,7.24,7.05,7.14,2286300 FTS,20211217,61.4,62.9,61.3,62.5,572100 GAB,20211217,181.711,181.711,181.618,181.618,216 GAS,20211217,99.1,100,97.8,99,531800 GDT,20211217,52.943,53.852,52.943,53.216,10993 GEG,20211217,19.6,20,19.5,19.55,713900 GEX,20211217,40.2,41.95,39.55,40.95,17271200 GIL,20211217,66,66.1,65,66,247500 GMC,20211217,27.35,27.35,26.5,26.8,4100 GMD,20211217,49.3,49.65,49,49.3,1262100 GSP,20211217,16.4,16.4,16.15,16.25,88500 GTA,20211217,17.5,18,17.5,17.9,20700 GTN,20211217,21,21,20.7,20.75,941100 GVR,20211217,38,39,37.9,38.25,2964500 HAG,20211217,13.1,13.8,12.15,12.15,34726800 HAH,20211217,71.7,72.2,70.4,70.6,597300 HAI,20211217,8.8,8.8,8.23,8.24,10003400 HAP,20211217,14.464,14.464,13.965,14.056,989654 HAR,20211217,10.5,11.05,10.5,11.05,4919300 HAS,20211217,12.25,12.25,12,12,7600 HAX,20211217,32,32,31.25,31.3,481600 HBC,20211217,27.3,27.9,26.25,26.5,10734800 HCD,20211217,12.399,12.484,12.014,12.271,1255140 HCM,20211217,44,46.3,43.75,46.15,5962500 HDB,20211217,29.9,30.2,29.4,29.5,5496100 HDC,20211217,103,106.5,102,104.8,775800 HDG,20211217,62.265,65.016,62.099,63.349,1234368 HHP,20211217,13.65,13.65,13.25,13.25,280300 HHS,20211217,11.155,11.283,10.772,10.772,6811527 HHV,20211217,26.3,26.7,25.8,26.1,8052811 HID,20211217,11,11.7,10.95,11.7,2918500 HII,20211217,19.05,19.2,18.9,19.2,854600 HMC,20211217,25.7,25.9,25.5,25.75,91800 HNG,20211217,11.4,11.6,10.4,10.4,22789300 HOT,20211217,38.1,38.1,38.1,38.1,0 HPG,20211217,47.35,47.55,46.6,46.7,22015600 HPX,20211217,34.85,36.1,34.7,35.8,1247400 HQC,20211217,8.75,8.8,8,8,42988600 HRC,20211217,56.7,56.7,56.7,56.7,0 HSG,20211217,37.1,37.1,36.1,36.1,6991200 HSL,20211217,9.3,9.6,9.2,9.51,395300 HT1,20211217,23.4,24.3,23.25,23.7,2729700 HTI,20211217,19.9,20.05,19.9,19.95,19800 HTL,20211217,23.55,23.55,23.55,23.55,0 HTN,20211217,47,48.5,45.9,47.8,393300 HTV,20211217,14.75,14.75,14.5,14.7,31000 HU1,20211217,13.5,13.85,13,13,24200 HU3,20211217,9.41,9.5,9.41,9.41,33500 HUB,20211217,32.7,34.1,32.3,33,69500 HVH,20211217,12.85,12.85,12.65,12.7,503300 HVN,20211217,23.05,23.85,23.05,23.45,2654800 HVX,20211217,8.08,8.09,8,8.01,70000 IBC,20211217,20.95,21,20.75,20.9,130600 ICT,20211217,20.65,20.65,20.4,20.45,113000 IDI,20211217,15.55,16.2,15.2,15.2,4019000 IJC,20211217,33.65,33.65,32.5,32.65,6076100 ILB,20211217,34.7,34.9,34,34.8,30600 IMP,20211217,77.6,77.7,75.7,77.7,2500 ITA,20211217,17.7,17.8,16.5,16.55,30136300 ITC,20211217,24,24.9,23.55,23.6,3475900 ITD,20211217,16.939,16.939,16.447,16.76,286388 JVC,20211217,9.35,9.45,9.14,9.16,3464100 KBC,20211217,56.5,57.2,55.6,57,10226200 KDC,20211217,55.5,55.9,55.1,55.5,1665500 KDH,20211217,48.8,50.6,48.5,50.4,6014600 KHG,20211217,20.5,20.6,19.85,20.15,1850700 KHP,20211217,15.75,16.4,15.75,16.3,537600 KMR,20211217,9.7,10.25,9.65,10.25,1603400 KOS,20211217,31.7,31.75,31.6,31.75,229300 KPF,20211217,17.123,17.266,17.028,17.123,124670 KSB,20211217,40.6,41,39.7,39.95,1376900 L10,20211217,28,28,28,28,0 LAF,20211217,24.6,24.6,24.6,24.6,900 LBM,20211217,84.9,84.9,81,81,48300 LCG,20211217,23.95,24.5,23.35,23.35,8758700 LCM,20211217,6.5,6.9,6.5,6.9,1038400 LDG,20211217,16.35,16.35,15.55,16.35,18855700 LEC,20211217,14,14.9,13.5,13.95,2000 LGC,20211217,46.85,46.85,46.85,46.85,0 LGL,20211217,11.6,11.6,11.55,11.6,1115200 LHG,20211217,51,51.4,50.3,50.5,260300 LIX,20211217,50.5,51.5,50.5,51,8900 LM8,20211217,16.1,17.2,15.9,17.2,77200 LPB,20211217,22.1,22.15,21.8,21.8,7707100 LSS,20211217,15.3,15.65,15.2,15.3,991900 MBB,20211217,28.3,28.4,28.1,28.2,7073400 MCG,20211217,9.9,10.25,9.9,10.25,2220500 MCP,20211217,31,31,31,31,0 MDG,20211217,12,12,12,12,100 MHC,20211217,14.75,14.8,14.55,14.55,843900 MIG,20211217,24.1,24.95,24.1,24.5,382100 MSB,20211217,25.9,26.25,25.6,26.15,6534700 MSH,20211217,83.1,83.1,80.1,82.4,19600 MSN,20211217,159.7,161.6,157.2,157.5,2984600 MWG,20211217,133.6,135,133.1,134.5,735100 NAF,20211217,25.25,25.4,25,25.15,290000 NAV,20211217,26.3,26.3,25.8,26.3,7400 NBB,20211217,42.7,45,42.7,43.8,2012400 NCT,20211217,84,84,82.1,82.4,10900 NHA,20211217,47.276,47.276,47.276,47.276,257960 NHH,20211217,37.2,37.5,36.9,37.05,317400 NHT,20211217,30.317,30.317,30.109,30.109,11766 NKG,20211217,40,40,38.7,39,6479100 NLG,20211217,66.1,67.4,64,64.8,6049600 NNC,20211217,28.35,28.6,28.3,28.45,29900 NSC,20211217,79.507,81.556,79.019,81.556,26447 NT2,20211217,26.1,26.7,25.8,25.9,2723400 NTL,20211217,45,45.1,42,43.1,3133400 NVL,20211217,87.864,89.086,86.948,87.941,6136936 NVT,20211217,11,12.2,11,12.2,32300 OCB,20211217,26.95,27,26.7,26.8,2553200 OGC,20211217,9.6,9.95,9.6,9.95,6550200 OPC,20211217,55.588,55.981,55.588,55.981,8146 ORS,20211217,26.7,27.3,26.4,26.95,3748900 PAC,20211217,37.3,38.5,37.2,37.25,20400 PAN,20211217,37.6,38.25,36.9,37.7,4617500 PC1,20211217,41.6,41.6,40.2,40.2,1912300 PDN,20211217,100,100,100,100,400 PDR,20211217,97.7,98.9,95.5,95.5,3934600 PET,20211217,32.5,33.45,32,32,1991500 PGC,20211217,23.4,23.4,22.5,22.8,121900 PGD,20211217,36.1,36.1,34.6,34.8,5400 PGI,20211217,30.4,30.4,28.95,29.5,64500 PGV,20211217,37.7,38.5,37.4,38.1,222170 PHC,20211217,16.15,16.85,16.15,16.65,438600 PHR,20211217,71.3,73.2,70.5,73,595500 PIT,20211217,8.8,9.35,8.5,9.2,68800 PJT,20211217,12,12,12,12,5000 PLP,20211217,16.406,16.537,15.925,16.1,639771 PLX,20211217,54.9,55.1,54.3,54.3,1023600 PMG,20211217,16.9,16.9,16.7,16.7,2400 PNC,20211217,10.3,11.5,10.3,11.5,400 PNJ,20211217,94.9,95.7,94.5,95.5,267800 POM,20211217,15,15.2,14.85,14.85,469100 POW,20211217,17.5,18,17.1,17.1,29536500 PPC,20211217,23.7,24.3,23.5,23.7,531400 PSH,20211217,22,22,21.1,21.25,904600 PTB,20211217,102.6,104.2,102.1,103.6,308500 PTC,20211217,27.5,29.3,27.5,29.3,4200 PTL,20211217,16.75,16.75,15.9,16.5,5138700 PVD,20211217,28.8,28.9,27.8,27.8,5286800 PVT,20211217,24.1,24.4,23.8,24,2404000 PXI,20211217,6.91,7.2,6.91,7.07,995100 PXS,20211217,9.8,10,9.5,9.6,1203600 QBS,20211217,7.6,7.6,7.2,7.2,3237900 QCG,20211217,16.35,16.35,15.3,15.3,4012100 RAL,20211217,135.566,140.122,135.566,136.477,21726 RDP,20211217,13.9,14.35,13.8,13.8,292000 REE,20211217,67,67.9,67,67.6,442000 RIC,20211217,19.95,20.1,19.95,19.95,11400 ROS,20211217,11.4,11.5,10.5,10.6,60633300 S4A,20211217,29.666,29.666,29.183,29.183,1759 SAB,20211217,149.071,149.367,148.084,148.084,191749 SAM,20211217,21.459,21.555,20.645,20.693,3613268 SAV,20211217,28.4,28.4,27.9,28,78200 SBA,20211217,19.5,19.5,19.4,19.45,7300 SBT,20211217,24.5,24.85,24.1,24.1,4149500 SBV,20211217,17.15,17.2,16.75,17.05,81900 SC5,20211217,22.15,22.15,22.15,22.15,2500 SCD,20211217,19.9,20,19.9,19.9,2700 SCR,20211217,22.65,22.65,21.3,21.5,13021700 SCS,20211217,153,157.5,152.4,156,2700 SFC,20211217,25,25,25,25,1400 SFG,20211217,16.2,17.1,16.1,17.1,195300 SFI,20211217,73.1,74.8,73.1,74.8,1300 SGN,20211217,69,69.5,68.4,69.5,2200 SGR,20211217,29.7,30.35,29.05,29.05,314400 SGT,20211217,29.1,30,28.3,30,192500 SHA,20211217,9.12,9.2,8.95,9.03,464100 SHB,20211217,22.3,22.3,22.05,22.2,11440100 SHI,20211217,16.65,16.7,16.1,16.4,605500 SHP,20211217,24.514,24.514,24.422,24.422,15674 SII,20211217,16.7,17.65,16.7,17.05,2200 SJD,20211217,20.9,21,20.7,20.85,237300 SJF,20211217,12.2,12.7,12.15,12.3,2148500 SJS,20211217,78.7,80,77.9,78.7,106000 SKG,20211217,17.7,17.7,17.3,17.3,191800 SMA,20211217,11.1,11.15,10.55,10.9,30700 SMB,20211217,41.997,42.388,41.02,42.193,8089 SMC,20211217,44.2,44.7,43.6,44,529000 SPM,20211217,20,20.15,20,20.1,11000 SRC,20211217,21.9,21.9,21.2,21.5,18100 SRF,20211217,14.9,15.8,14.9,15.8,53700 SSB,20211217,36.846,36.892,35.962,36.613,2413871 SSC,20211217,39.6,39.8,38.9,38.9,1300 SSI,20211217,51,52.9,50.9,52.5,16143000 ST8,20211217,11.5,11.5,11.5,11.5,1400 STB,20211217,28.65,28.7,28,28.3,9269300 STG,20211217,30.8,31.45,29.2,31.3,25100 STK,20211217,64,64,60.1,61,12500 SVC,20211217,140,142.9,132.9,132.9,2300 SVD,20211217,10.8,10.95,10.75,10.9,100400 SVI,20211217,74,74,74,74,0 SVT,20211217,18.4,18.4,17.7,17.9,144200 SZC,20211217,67.5,68,65,66,1548400 SZL,20211217,64.7,65.6,64.7,65.6,6900 TAC,20211217,75,77.4,74,77,16800 TBC,20211217,29.858,29.858,29.664,29.664,10763 TCB,20211217,50,50.1,49.8,49.85,7903900 TCD,20211217,25.3,26,25.1,25.3,504700 TCH,20211217,23.474,24.029,23.149,23.335,21550196 TCL,20211217,42.4,42.4,41.45,41.75,114000 TCM,20211217,73.5,74.9,71.2,73.5,689900 TCO,20211217,24.6,24.6,24.1,24.25,308600 TCR,20211217,6.92,6.99,6.6,6.95,63100 TCT,20211217,35.4,35.5,35,35,3900 TDC,20211217,29.2,29.3,28.35,28.75,1527700 TDG,20211217,11.9,12.25,11.7,11.8,948700 TDH,20211217,13.7,13.95,13.1,13.65,885600 TDM,20211217,33.429,33.815,33.139,33.526,344246 TDP,20211217,27,27.05,26.9,27,44000 TDW,20211217,37.4,37.4,37.4,37.4,0 TEG,20211217,14.9,15.1,14.75,14.8,234800 TGG,20211217,22.3,23.6,22.3,23.6,265500 THG,20211217,86.2,88.5,85.5,87,44600 THI,20211217,29.3,29.3,29,29,3900 TIP,20211217,49.5,52.5,49.5,52.5,386200 TIX,20211217,34,34,33.7,33.7,2600 TLD,20211217,12.661,13.405,12.614,12.661,1565785 TLG,20211217,45.586,45.734,45.141,45.289,20225 TLH,20211217,21.1,21.3,20.5,20.85,3338700 TMP,20211217,52.6,52.6,50,50,500 TMS,20211217,84.3,84.3,82.5,83.5,87100 TMT,20211217,17.05,17.7,17.05,17.4,23300 TN1,20211217,41.6,42.5,40.95,42.5,9600 TNA,20211217,13.25,13.3,13.05,13.3,217500 TNC,20211217,36,36,36,36,500 TNH,20211217,48.16,51.2,46.72,50.4,1288000 TNI,20211217,8.74,8.9,8.5,8.5,2587400 TNT,20211217,18.7,19,18.6,19,524300 TPB,20211217,38.064,38.138,37.324,37.99,5895280 TPC,20211217,10.6,10.6,10.6,10.6,3300 TRA,20211217,90.951,91.929,90.951,90.951,5113 TRC,20211217,45,46,45,45.5,8500 TSC,20211217,14,14.8,13.9,14.8,7591900 TTA,20211217,16.3,16.3,15.85,15.9,948200 TTB,20211217,10.6,11.1,10.6,11.1,5448200 TTE,20211217,11.5,11.5,11.4,11.5,1000 TTF,20211217,12.4,12.7,12.05,12.2,8897500 TV2,20211217,68.4,68.4,67.2,67.2,193200 TVB,20211217,24,25.25,24,25.2,1441300 TVS,20211217,49.85,49.85,49.85,49.85,1032700 TVT,20211217,29.35,29.55,29.1,29.55,7300 TYA,20211217,19.25,19.25,19,19.1,7700 UDC,20211217,10,10.3,9.8,9.8,155800 UIC,20211217,60.2,61.2,60.2,60.8,4100 VAF,20211217,13.3,13.3,13.25,13.25,1000 VCA,20211217,16.8,17,16.7,16.75,21900 VCB,20211217,77.393,77.393,74.684,74.684,4490952 VCF,20211217,245.1,246,244,244,1600 VCG,20211217,46,48.8,46,48.8,24422300 VCI,20211217,73.7,75.4,72.8,75,3298300 VDP,20211217,38.3,38.3,38,38,300 VDS,20211217,34.3,34.75,33.45,34.7,641100 VFG,20211217,54,54,54,54,200 VGC,20211217,61,62.4,58.5,61.5,2719000 VHC,20211217,62.238,63.886,61.851,63.886,1851046 VHM,20211217,82.4,86,82.4,84.5,25185800 VIB,20211217,44.45,44.6,43.6,43.85,1372500 VIC,20211217,100,102.7,98.8,102,6655000 VID,20211217,11.9,11.9,11.6,11.8,146700 VIP,20211217,11.7,12,11.6,11.7,618400 VIS,20211217,17.9,17.9,17.6,17.6,600 VIX,20211217,31.6,32.4,31.6,32.4,5746600 VJC,20211217,122.9,123.6,121.4,122.5,744300 VMD,20211217,37.9,37.9,37,37.4,20200 VND,20211217,77.6,80,76.5,80,9981000 VNE,20211217,14,14.5,13.8,13.85,1046900 VNG,20211217,13.7,13.8,13.6,13.75,157100 VNL,20211217,27.4,27.9,27.4,27.75,41600 VNM,20211217,85.176,85.275,84.291,84.291,2704642 VNS,20211217,11.6,11.6,11.3,11.3,8100 VOS,20211217,20.95,20.95,19.9,20,2235900 VPB,20211217,33.9,34.4,33.7,33.8,27609900 VPD,20211217,18,18,17.65,17.85,13600 VPG,20211217,54.354,54.804,52.258,54.579,2216140 VPH,20211217,11,11.75,11,11.75,2528300 VPI,20211217,56.6,57.2,53.3,53.3,1550900 VPS,20211217,15.4,15.9,15.35,15.35,8200 VRC,20211217,25,26.55,24,24,838600 VRE,20211217,30.15,31.55,30.1,30.8,14701000 VSC,20211217,45.5,45.5,44.2,44.7,189600 VSH,20211217,28.6,28.85,28.45,28.8,32200 VSI,20211217,24.1,24.1,22.55,22.55,4700 VTB,20211217,12.3,12.7,12.05,12.3,3900 VTO,20211217,12.9,13.05,12.5,12.8,429100 YBM,20211217,9.47,9.6,9.4,9.45,44100 YEG,20211217,19,19.5,18.65,18.7,662700 AAA,20211216,18.4,19.2,18.1,18.7,9366900 AAM,20211216,12.8,12.8,12.4,12.5,8600 AAT,20211216,18.85,18.85,18.5,18.75,438600 ABS,20211216,26.4,28.1,26.4,27.65,1543400 ABT,20211216,36.443,36.443,36.443,36.443,412 ACB,20211216,33.5,33.55,33,33,2305800 ACC,20211216,12.137,12.137,11.715,12.114,142970 ACL,20211216,16.554,16.748,16.554,16.651,142336 ADG,20211216,49.75,50.4,49.55,50.4,120200 ADS,20211216,35.5,36.5,34.7,36.2,1091100 AGG,20211216,37.083,39.627,37.045,39.627,2883778 AGM,20211216,36.7,38,36.7,37.6,39900 AGR,20211216,23.9,24.3,23.2,23.4,2233900 AMD,20211216,8,8.43,8,8.43,12818700 ANV,20211216,34.5,35.15,34,34.6,289400 APC,20211216,26.5,26.5,25.2,26,20800 APG,20211216,18.8,19,18.65,18.75,1051200 APH,20211216,28.85,29.05,28.21,28.45,4983559 ASG,20211216,29,29.3,29,29.2,50500 ASM,20211216,16.927,16.927,16.465,16.696,3622378 ASP,20211216,13,13.6,13,13.5,379600 AST,20211216,53.5,55,52.7,53.9,16300 BAF,20211216,43.8,43.8,43.6,43.8,888600 BBC,20211216,62.2,63.7,62.2,63.7,1400 BCE,20211216,18.6,20,18.55,19.75,703100 BCG,20211216,24.65,25.65,24.65,25.15,2606900 BCM,20211216,64.1,67.4,64.1,67.3,1352600 BFC,20211216,36.1,36.15,35.55,35.8,204700 BHN,20211216,57.799,58.953,57.703,58.953,3431 BIC,20211216,29.4,29.5,29,29.15,22300 BID,20211216,35.548,35.548,34.758,35.469,2119707 BKG,20211216,13.25,14.15,13.25,14.15,2101800 BMC,20211216,25.525,25.525,25.138,25.235,144590 BMI,20211216,44,44,42.1,43.4,553700 BMP,20211216,58.977,58.977,58.291,58.585,31949 BRC,20211216,16,17,16,16.15,6100 BSI,20211216,41.2,42.5,40.9,40.9,574000 BTP,20211216,17.8,18.3,17.15,18.3,17600 BTT,20211216,42,42,42,42,100 BVH,20211216,59,59,57.9,58,413600 BWE,20211216,45.795,45.795,44.822,44.92,351024 C32,20211216,30.084,31.005,30.036,30.908,180925 C47,20211216,24,24.2,23,23,558800 CAV,20211216,59.1,59.1,59.1,59.1,100 CCI,20211216,23.569,24.04,22.768,22.909,7425 CCL,20211216,18.1,18.8,17.85,18.75,1454700 CDC,20211216,16.4,17,16,16.9,5400 CEE,20211216,18,18.9,18,18.9,18000 CHP,20211216,22.95,23.1,22.95,23,29200 CIG,20211216,15.45,16.3,15.35,15.95,996500 CII,20211216,32.8,33.85,32,33.85,14596700 CKG,20211216,39.5,41.3,39.3,41.2,3621100 CLC,20211216,37.8,37.9,37.5,37.5,900 CLL,20211216,33.8,34.5,33.6,34,54100 CLW,20211216,36,36,33,33,200 CMG,20211216,55,55.55,54.633,55.091,46691 CMV,20211216,14.5,14.8,14.5,14.5,300 CMX,20211216,20.3,20.65,20.2,20.4,1017600 CNG,20211216,30,30.6,30,30,147000 COM,20211216,45.45,45.45,45.45,45.45,100 CRC,20211216,11.55,11.7,11.3,11.35,385100 CRE,20211216,37,38.75,36.9,38.45,1213400 CSM,20211216,19.4,19.45,19.1,19.1,56000 CSV,20211216,46.85,47.2,46.1,46.4,300300 CTD,20211216,92,92,90,91.3,381300 CTF,20211216,19.9,19.9,19.55,19.8,348900 CTG,20211216,32.45,32.7,32.2,32.5,6675900 CTI,20211216,22.8,23.9,22.7,23.7,1208100 CTR,20211216,83,83.1,82.4,82.9,309859 CTS,20211216,40.2,40.3,39.1,39.1,975800 CVT,20211216,49.8,50,48,49.5,18300 D2D,20211216,63,63.6,61.7,63,280600 DAG,20211216,15,15,14.1,14.35,944100 DAH,20211216,10.35,10.75,10.3,10.7,1125100 DAT,20211216,20.817,21.483,20.817,21.483,240 DBC,20211216,77,77,75.6,76.5,1293500 DBD,20211216,53.1,53.2,52.5,52.5,54700 DBT,20211216,16.5,16.7,16.15,16.45,110800 DC4,20211216,22.6,22.6,22.3,22.6,125600 DCL,20211216,45.75,45.75,43.85,44.5,1480100 DCM,20211216,38.25,38.3,37.25,37.5,5357000 DGC,20211216,174.855,174.855,170.781,172.868,761050 DGW,20211216,124.9,124.9,122.5,122.7,335300 DHA,20211216,49.12,49.784,49.12,49.594,53887 DHC,20211216,87.3,87.4,85,86.1,163000 DHG,20211216,136,140,126.4,130,73300 DHM,20211216,12.8,12.8,12.4,12.7,299600 DIG,20211216,82.4,87.2,81.5,87.2,6229700 DLG,20211216,7.75,8.14,7.75,8.14,14222600 DMC,20211216,55.9,55.9,54.3,54.3,31200 DPG,20211216,74.8,74.8,70.5,71.4,997100 DPM,20211216,50.14,50.14,48.237,48.579,4213881 DPR,20211216,77.8,78,77,77.1,153600 DQC,20211216,29.1,29.25,28,29,159100 DRC,20211216,33.989,34.137,33.595,33.644,1194062 DRH,20211216,20.85,21.75,20.7,21.55,1215900 DRL,20211216,64.6,64.6,64.6,64.6,0 DSN,20211216,45.558,46.428,45.461,45.945,4032 DTA,20211216,22.6,23.6,22.2,23,107300 DTL,20211216,35.2,35.2,35,35,1500 DTT,20211216,16.3,16.3,16.3,16.3,0 DVP,20211216,60.362,62.313,58.997,59.777,31174 DXG,20211216,34.45,36.2,34.25,36.2,13632300 DXS,20211216,36.6,38.4,36.6,38.2,795900 DXV,20211216,7.7,7.89,7.6,7.8,80200 E1VFVN30,20211216,25.57,25.67,25.35,25.35,157400 EIB,20211216,26.5,26.9,26,26,332400 ELC,20211216,28,29.5,27.3,29.4,1814400 EMC,20211216,18.65,18.65,18.65,18.65,0 EVE,20211216,18,18,17.55,17.7,25600 EVF,20211216,19.5,19.5,18.6,19.3,1790596 EVG,20211216,13.316,14.025,12.757,13.726,1667221 FCM,20211216,9.8,9.8,9.64,9.66,431500 FCN,20211216,26.6,28,25.6,27.75,10092700 FDC,20211216,16.1,16.1,16.1,16.1,700 FIR,20211216,41,41.5,40.8,41.35,218900 FIT,20211216,15.3,15.6,15,15,9838300 FLC,20211216,16.55,17.4,16.5,17.4,35494300 FMC,20211216,52.8,53.2,52.1,53,61600 FPT,20211216,97.5,97.5,95.5,95.5,1245000 FRT,20211216,77.8,77.9,75.6,76.2,1083600 FTM,20211216,6.38,6.82,6.38,6.82,3086200 FTS,20211216,62.3,63,61.5,61.5,434600 GAB,20211216,181.896,181.896,181.804,181.804,216 GAS,20211216,98,100.1,97.1,98.6,956600 GDT,20211216,53.67,53.67,52.943,53.216,11543 GEG,20211216,20,20,19.55,19.55,711900 GEX,20211216,40.85,41.1,39.8,40,10933700 GIL,20211216,66.6,67.2,65,66,219000 GMC,20211216,27.5,27.5,26.9,27,10900 GMD,20211216,50.7,50.7,49.5,49.5,990700 GSP,20211216,16.85,16.85,16,16.4,157100 GTA,20211216,17.5,18,17.3,18,11100 GTN,20211216,20.65,20.95,20.6,20.8,786800 GVR,20211216,38,38.4,37.7,37.85,1839200 HAG,20211216,12.1,13.05,11.8,13.05,26516600 HAH,20211216,73,73.4,71,71.8,771200 HAI,20211216,7.99,8.34,7.96,8.34,13946100 HAP,20211216,14.328,14.419,14.056,14.328,729973 HAR,20211216,9.7,10.35,9.7,10.35,2774600 HAS,20211216,12.25,12.25,12.25,12.25,200 HAX,20211216,31.5,32.5,30.95,32,979100 HBC,20211216,26,27,25.7,27,9689900 HCD,20211216,12.057,12.613,12.014,12.142,925246 HCM,20211216,44.4,44.5,43.4,43.5,3523300 HDB,20211216,30.4,30.5,29.5,29.7,3467900 HDC,20211216,102.1,102.1,98,101.1,935500 HDG,20211216,61.765,63.182,60.848,62.682,890535 HHP,20211216,13.35,13.45,13.25,13.35,227700 HHS,20211216,10.304,10.857,10.133,10.857,13519012 HHV,20211216,25.9,26.8,25.7,26.6,8389607 HID,20211216,10.85,11.3,10.85,10.95,832200 HII,20211216,19.65,19.8,19,19.05,824300 HMC,20211216,26.05,26.55,25.75,26.1,58400 HNG,20211216,10.5,11.25,10.45,11.15,19282700 HOT,20211216,38.1,38.1,38.1,38.1,0 HPG,20211216,48.1,48.1,47.3,47.5,11030000 HPX,20211216,34.6,35.5,34.6,35.05,1202200 HQC,20211216,8,8.6,7.9,8.6,26609900 HRC,20211216,56.7,56.7,56.7,56.7,0 HSG,20211216,37.5,37.85,36.8,37.15,4500800 HSL,20211216,9.4,9.4,9.2,9.31,195000 HT1,20211216,24,24.3,23.5,23.7,2626900 HTI,20211216,19.65,20.3,19.65,20.25,15900 HTL,20211216,23.55,23.55,23.55,23.55,0 HTN,20211216,44.2,46.4,43,46.1,480100 HTV,20211216,14.95,14.95,14.6,14.75,14500 HU1,20211216,13.55,13.55,13.3,13.5,42100 HU3,20211216,9.49,9.49,9.31,9.41,22400 HUB,20211216,32.7,32.7,32.2,32.35,28300 HVH,20211216,12.55,12.7,12.45,12.7,667000 HVN,20211216,24.3,24.55,23.35,23.35,5399700 HVX,20211216,8.1,8.1,8.01,8.04,51000 IBC,20211216,20.7,21,20.65,21,144000 ICT,20211216,20.6,20.7,20.4,20.65,94200 IDI,20211216,15.4,16.4,15.3,15.9,3904800 IJC,20211216,31.9,33,31.7,33,6959000 ILB,20211216,35.4,35.4,34.7,34.7,12000 IMP,20211216,77.7,77.9,77.6,77.6,1600 ITA,20211216,16.3,17.3,15.9,17.3,23896300 ITC,20211216,22.8,23.6,22.25,23.6,2011900 ITD,20211216,16.849,16.983,16.09,16.671,277327 JVC,20211216,9,9.46,8.99,9.2,4175600 KBC,20211216,55.7,57.3,55.4,56.6,8366100 KDC,20211216,55.9,56,55.2,55.9,2278000 KDH,20211216,48.05,48.8,48.05,48.4,1208700 KHG,20211216,20,20.5,20,20.4,1076400 KHP,20211216,16.6,16.8,15.45,15.7,1452000 KMR,20211216,9.47,9.68,9.41,9.6,545900 KOS,20211216,31.5,31.8,31.5,31.7,283700 KPF,20211216,16.885,17.361,16.79,17.123,149583 KSB,20211216,39.35,40.2,38.6,39.8,1204200 L10,20211216,28,28,28,28,1300 LAF,20211216,24.5,24.5,24.5,24.5,300 LBM,20211216,86.1,86.1,81,83.5,18200 LCG,20211216,23.55,23.85,23,23.7,5056100 LCM,20211216,6.03,6.45,5.61,6.45,1318200 LDG,20211216,14.25,15.3,14.2,15.3,23182000 LEC,20211216,14.05,14.05,14.05,14.05,700 LGC,20211216,46.85,46.85,46.85,46.85,100 LGL,20211216,10.6,11,10.45,10.85,854400 LHG,20211216,51.7,51.7,50.2,50.6,227100 LIX,20211216,50.7,51,50.3,51,13000 LM8,20211216,16.4,17,16.3,16.4,41400 LPB,20211216,22.5,22.75,22.15,22.2,4239800 LSS,20211216,15.9,16,15.2,15.4,765900 MBB,20211216,28.8,28.8,28.2,28.25,5655800 MCG,20211216,9.14,9.82,9.14,9.82,1373200 MCP,20211216,31,31,31,31,100 MDG,20211216,12.8,12.8,12.75,12.8,1200 MHC,20211216,14.55,14.75,14.4,14.6,763800 MIG,20211216,25,25,24.2,24.35,244400 MSB,20211216,25.4,25.95,25.15,25.85,9098200 MSH,20211216,80,83.5,80,83.5,70500 MSN,20211216,161,161.9,152.2,160,957300 MWG,20211216,136,136,133.6,133.6,809500 NAF,20211216,25.75,25.8,25.25,25.45,226300 NAV,20211216,26.262,26.262,24.668,25.981,5437 NBB,20211216,41.6,42.7,40.5,42.15,1046700 NCT,20211216,83,83,82,82.1,9100 NHA,20211216,42.055,44.201,41.483,44.201,455939 NHH,20211216,37.65,38.6,37.3,37.3,210600 NHT,20211216,30.275,30.817,30.275,30.317,5163 NKG,20211216,40.7,41.1,39.95,40.2,4434200 NLG,20211216,61,65.2,60.4,65.1,9945400 NNC,20211216,28.75,28.85,28.35,28.6,37700 NSC,20211216,80.092,80.092,79.897,79.897,4203 NT2,20211216,25.6,26.6,25.1,26,3380600 NTL,20211216,42.4,44.8,42.2,44.7,3704800 NVL,20211216,88.399,89.315,87.025,87.788,6123836 NVT,20211216,11.25,11.6,11.2,11.5,21000 OCB,20211216,27.1,27.2,26.55,27,2155400 OGC,20211216,9.07,9.31,9,9.3,1947600 OPC,20211216,55.686,55.981,55.293,55.981,20669 ORS,20211216,26.6,27,26.6,26.6,1932300 PAC,20211216,38.35,38.5,37,37.25,11400 PAN,20211216,37.65,37.8,36.9,37,3633000 PC1,20211216,40.8,42,40.15,41.45,2151300 PDN,20211216,99.4,99.4,99.4,99.4,0 PDR,20211216,94.3,98,94.3,97.7,5716400 PET,20211216,32.45,33,32.15,32.55,1265200 PGC,20211216,23.7,23.95,23,23.2,71800 PGD,20211216,36.4,37,35.65,36.5,30600 PGI,20211216,30,30.3,30,30,13900 PGV,20211216,36.8,38.3,36,38,196187 PHC,20211216,16.4,16.4,16.1,16.3,197100 PHR,20211216,72,72.3,71,72,390900 PIT,20211216,8.7,8.8,8.39,8.8,48000 PJT,20211216,12,12.05,11.9,12,10000 PLP,20211216,16.012,16.45,15.925,16.275,956000 PLX,20211216,54.8,55.1,54.3,54.9,1206700 PMG,20211216,16.9,16.95,16.8,16.8,300 PNC,20211216,10.9,10.9,10.9,10.9,100 PNJ,20211216,96,96.9,93.4,93.7,431600 POM,20211216,16,16,15.2,15.3,249700 POW,20211216,16.05,17.2,16,17.2,41619500 PPC,20211216,23.6,23.8,23.3,23.7,321000 PSH,20211216,22.4,22.4,21.6,21.65,564500 PTB,20211216,98.1,102.3,97.6,102,390500 PTC,20211216,29.3,29.3,29.3,29.3,300 PTL,20211216,15.7,15.7,15.7,15.7,468100 PVD,20211216,28.4,28.5,27.95,28.2,3029700 PVT,20211216,24.35,24.45,23.8,24.1,2837800 PXI,20211216,6.67,7,6.48,6.89,809600 PXS,20211216,9.51,9.9,9.5,9.8,873800 QBS,20211216,6.81,7.32,6.79,7.32,5159800 QCG,20211216,14.4,15.3,13.85,15.3,1606000 RAL,20211216,134.426,134.426,133.667,134.35,12377 RDP,20211216,14.3,14.55,13.9,13.9,257900 REE,20211216,67.5,67.7,66.9,67.2,476000 RIC,20211216,19.95,19.95,19.5,19.95,16900 ROS,20211216,10.45,10.75,10.3,10.75,35983200 S4A,20211216,29.183,29.183,29.183,29.183,103 SAB,20211216,150.354,150.749,148.676,149.071,91569 SAM,20211216,18.777,20.262,18.777,20.262,3597506 SAV,20211216,28,28.45,27.9,28.4,47000 SBA,20211216,19.8,19.85,19.5,19.5,11400 SBT,20211216,24.5,24.6,24.05,24.4,2448700 SBV,20211216,16.9,17.1,16.9,17.1,88300 SC5,20211216,22.15,22.15,22.15,22.15,300 SCD,20211216,20,20.3,19.85,19.85,14700 SCR,20211216,20.75,22,20.75,22,15200700 SCS,20211216,156,156,153.5,155,42300 SFC,20211216,25.75,25.8,25.75,25.75,3500 SFG,20211216,15.75,16.05,15.65,16,20200 SFI,20211216,74.5,75,74.5,74.9,10500 SGN,20211216,69.7,69.7,69,69.6,1400 SGR,20211216,30,30.2,29.3,30,134000 SGT,20211216,29.8,30,29.2,30,80700 SHA,20211216,8.95,9.29,8.85,9.16,390500 SHB,20211216,22.6,22.6,22.15,22.15,7452400 SHI,20211216,16.9,16.9,16.45,16.65,649500 SHP,20211216,24.514,24.514,24.422,24.422,4756 SII,20211216,16.5,16.5,16.5,16.5,0 SJD,20211216,20.95,20.95,20.8,20.9,140000 SJF,20211216,12.1,12.8,12.1,12.2,5619900 SJS,20211216,78.7,78.7,77.8,78.7,69700 SKG,20211216,17.3,17.4,17.25,17.4,220200 SMA,20211216,11.05,11.3,10.55,11.3,10400 SMB,20211216,42.388,42.486,41.997,42.095,3891 SMC,20211216,46.35,46.35,44.8,44.95,189700 SPM,20211216,20,20.65,19.5,20,7500 SRC,20211216,21.2,21.8,21.1,21.5,29400 SRF,20211216,14.2,15.4,14.2,14.8,27600 SSB,20211216,36.892,36.892,36.38,36.892,1970755 SSC,20211216,36.65,38,36.65,38,200 SSI,20211216,51.9,52,50.5,50.9,22318500 ST8,20211216,11.8,11.8,11.3,11.3,17400 STB,20211216,28.7,28.7,28,28.6,11084400 STG,20211216,30.4,31.3,30.4,30.8,11600 STK,20211216,60,60.6,60,60.4,21800 SVC,20211216,142.9,142.9,142.9,142.9,100 SVD,20211216,10.7,11,10.6,10.8,126800 SVI,20211216,74,74,74,74,0 SVT,20211216,17.4,18.3,17.4,18.1,177600 SZC,20211216,65,67.5,65,66.9,1118600 SZL,20211216,64.5,65.8,64.5,65.8,7900 TAC,20211216,77.1,77.9,75.5,75.5,5700 TBC,20211216,29.954,29.954,29.664,29.664,1552 TCB,20211216,50.5,50.5,49.85,49.85,6325600 TCD,20211216,25.3,25.7,25.1,25.3,298600 TCH,20211216,22.594,23.566,22.223,23.242,19990471 TCL,20211216,42.5,42.6,41.8,41.9,175600 TCM,20211216,71,76.8,71,74,1286600 TCO,20211216,24.9,25,24.3,24.9,64900 TCR,20211216,6.71,6.92,6.71,6.92,78400 TCT,20211216,35.9,35.9,35,35,2600 TDC,20211216,26.85,28.4,26.6,28.4,2170800 TDG,20211216,11.9,12.1,11.8,12.1,706300 TDH,20211216,13,14.15,13,13.7,427800 TDM,20211216,33.864,34.057,33.526,33.767,512228 TDP,20211216,27,27,26.9,27,50000 TDW,20211216,37.4,37.4,37.4,37.4,0 TEG,20211216,15.5,15.55,14.8,15,185900 TGG,20211216,23.75,25.4,22.1,22.1,1863300 THG,20211216,86.1,87.5,85.5,86.2,69500 THI,20211216,28.6,28.6,28.6,28.6,600 TIP,20211216,49.3,49.3,48,49.1,97500 TIX,20211216,34,34,33.7,33.7,400 TLD,20211216,12.056,12.661,11.869,12.661,2480528 TLG,20211216,45.191,45.586,45.092,45.586,44597 TLH,20211216,21.85,21.9,21.15,21.3,1250900 TMP,20211216,49.6,49.6,49.05,49.25,2600 TMS,20211216,85.1,85.1,82.5,84.3,74300 TMT,20211216,17.5,17.5,17.25,17.5,31200 TN1,20211216,42.5,42.5,41.6,41.6,12700 TNA,20211216,13.45,13.45,13.05,13.25,149400 TNC,20211216,37.4,37.4,36,36,200 TNH,20211216,50.16,50.16,48.24,48.56,846375 TNI,20211216,8.25,8.8,8.15,8.75,2792100 TNT,20211216,18.8,19,18.05,18.7,468800 TPB,20211216,39.027,39.027,37.916,37.916,5422934 TPC,20211216,10.35,10.75,10.35,10.75,12100 TRA,20211216,90.951,91.244,90.951,90.951,6646 TRC,20211216,44.5,46,44,45,3300 TSC,20211216,14,14.1,13.75,13.85,2069300 TTA,20211216,16,16,15.75,15.85,578500 TTB,20211216,10.15,10.4,10.05,10.4,1613300 TTE,20211216,11.25,11.25,11,11,2200 TTF,20211216,11.3,12.05,11.25,12.05,13251200 TV2,20211216,66.6,68,65.3,67.6,312700 TVB,20211216,25,25,24.05,24.1,1081600 TVS,20211216,46.5,46.6,45.8,46.6,64700 TVT,20211216,29.55,29.55,27.6,29.1,13800 TYA,20211216,19.4,19.4,19.05,19.25,8000 UDC,20211216,10.05,10.3,9.5,10.25,98700 UIC,20211216,60.5,61.8,60.5,60.6,2500 VAF,20211216,13.25,13.25,13.25,13.25,500 VCA,20211216,16.85,17.15,16.8,17,8600 VCB,20211216,78.012,78.012,75.922,76.696,1352958 VCF,20211216,262,262,262,262,0 VCG,20211216,44.8,46.4,44.75,45.65,8857800 VCI,20211216,75.171,75.171,72.322,72.616,3001110 VDP,20211216,37,37,37,37,400 VDS,20211216,34.65,34.65,33.5,33.85,640300 VFG,20211216,56.1,56.2,56.1,56.2,200 VGC,20211216,56.5,59.9,56,59.9,3903600 VHC,20211216,61.172,62.917,61.075,61.851,694413 VHM,20211216,82.8,82.8,81.7,82.3,3290500 VIB,20211216,44,44.9,43.9,44,2489100 VIC,20211216,100,101.5,98.3,100,3095200 VID,20211216,11.95,11.95,11.6,11.8,103000 VIP,20211216,11.8,11.95,11.5,11.7,712100 VIS,20211216,18.2,18.2,17.95,17.95,1700 VIX,20211216,32.6,32.6,31.3,31.55,5348800 VJC,20211216,123.1,124,121.1,122.8,771600 VMD,20211216,37,37.5,36.9,37.1,12600 VND,20211216,79.1,79.9,76.4,77,9606000 VNE,20211216,12.9,13.95,12.8,13.95,2277100 VNG,20211216,13.6,13.7,13.6,13.7,31900 VNL,20211216,28.35,28.35,27.4,27.75,24800 VNM,20211216,84.881,85.176,84.586,85.176,1637202 VNS,20211216,11.7,11.7,11.5,11.6,18900 VOS,20211216,22.1,22.1,21,21.1,3911400 VPB,20211216,35,35,33.5,33.7,37476500 VPD,20211216,17.85,18,17.55,18,36500 VPG,20211216,54.953,55.552,54.055,54.354,1080155 VPH,20211216,10.55,11,10.5,11,1123600 VPI,20211216,57,57.4,54,56.5,1139600 VPS,20211216,15.65,15.8,15.65,15.7,5300 VRC,20211216,24,25,23.5,25,259900 VRE,20211216,30.5,30.55,30.1,30.1,4561100 VSC,20211216,44.15,45.9,44,44.8,371200 VSH,20211216,28.3,28.9,28.3,28.65,13100 VSI,20211216,23,24.1,22.8,24.1,3400 VTB,20211216,12.45,12.45,12,12.3,2100 VTO,20211216,13.1,13.15,12.7,12.75,295800 YBM,20211216,9.7,9.7,9.41,9.47,14100 YEG,20211216,17.7,18.85,17.65,18.8,774600 AAA,20211215,18.4,19.3,18.4,18.5,12036100 AAM,20211215,12.5,12.5,12.35,12.4,11500 AAT,20211215,18.85,18.9,18.6,18.85,437200 ABS,20211215,27.35,27.35,26.35,27,1290400 ABT,20211215,36.443,36.443,36.443,36.443,1029 ACB,20211215,33.1,33.55,33.05,33.4,2122900 ACC,20211215,11.926,12.137,11.575,12.137,272496 ACL,20211215,16.748,16.845,16.458,16.651,195429 ADG,20211215,49.9,50.7,49.55,49.75,163900 ADS,20211215,35.5,35.75,34.8,35.3,302000 AGG,20211215,36.89,37.584,36.89,37.083,977732 AGM,20211215,36.25,36.7,36.2,36.7,18800 AGR,20211215,24.3,24.4,23.9,23.9,1816200 AMD,20211215,7.4,7.9,7.3,7.88,9381000 ANV,20211215,34.65,35.4,34.5,34.55,249300 APC,20211215,25.5,26.2,25,26,24200 APG,20211215,18.9,18.95,18.7,18.9,951200 APH,20211215,28.77,29.33,28.49,28.81,5265456 ASG,20211215,29.5,29.5,28.8,29,64800 ASM,20211215,16.927,17.234,16.542,16.657,6473777 ASP,20211215,12.9,13.1,12.85,13,167800 AST,20211215,53.8,53.8,51.5,52.5,48200 BAF,20211215,40.95,40.95,40,40.95,914200 BBC,20211215,66,66,61.4,61.4,3100 BCE,20211215,20,20,19.1,19.15,358200 BCG,20211215,25.5,25.75,24.85,24.9,3499900 BCM,20211215,59.2,63,59.2,63,1560800 BFC,20211215,36,36.7,36,36.1,425000 BHN,20211215,57.799,59.145,57.799,57.799,5303 BIC,20211215,29.6,29.7,29.3,29.4,27500 BID,20211215,35.706,35.943,35.351,35.469,1806023 BKG,20211215,12.9,13.4,12.8,13.25,2381400 BMC,20211215,26.105,26.105,25.138,25.428,69709 BMI,20211215,44.35,44.35,42.8,43.25,250700 BMP,20211215,59.761,59.761,58.291,58.977,54405 BRC,20211215,16.7,16.8,16.7,16.7,1900 BSI,20211215,41.85,41.9,41.05,41.2,484400 BTP,20211215,17.1,17.8,17.1,17.7,16900 BTT,20211215,38.6,41.15,38.6,41.15,400 BVH,20211215,58.5,58.6,57.5,58.2,630000 BWE,20211215,45.6,46.184,44.822,45.941,766329 C32,20211215,31.489,31.489,30.714,30.908,131178 C47,20211215,25.05,25.05,24.1,24.1,319100 CAV,20211215,59,60,59,60,300 CCI,20211215,22.673,23.993,22.673,23.899,1273 CCL,20211215,18.4,18.85,18.05,18.25,1049700 CDC,20211215,17,17,16.4,16.4,400 CEE,20211215,17.7,17.7,17.5,17.7,70600 CHP,20211215,22.6,22.9,22.6,22.8,30400 CIG,20211215,14.6,15.45,14.45,15.45,1271400 CII,20211215,34.15,34.15,30.5,31.65,30714900 CKG,20211215,40.3,40.65,39.6,39.8,1507100 CLC,20211215,38,38,37.7,37.8,7400 CLL,20211215,34.35,34.65,34,34,22400 CLW,20211215,34,35,34,35,17600 CMG,20211215,55.366,55.825,55.275,55.275,79745 CMV,20211215,14.5,14.5,14.5,14.5,300 CMX,20211215,20.8,21,20.35,20.45,775800 CNG,20211215,30.3,30.3,29.6,29.9,87400 COM,20211215,40.15,43.15,40.15,43,1500 CRC,20211215,11.25,11.8,11.25,11.55,980300 CRE,20211215,37.85,37.85,36.8,37.15,1534300 CSM,20211215,18.7,19.5,18.65,19.3,136000 CSV,20211215,47.5,47.8,46.65,46.7,369100 CTD,20211215,89.3,93.4,88.3,91.2,697700 CTF,20211215,20,20,19.5,20,346300 CTG,20211215,32.4,32.7,32.2,32.25,5399900 CTI,20211215,23,24,22.7,23,1617000 CTR,20211215,84.4,84.4,82.4,83.1,528508 CTS,20211215,40.2,40.9,40.1,40.1,837500 CVT,20211215,50.5,50.5,48.4,48.5,5000 D2D,20211215,62.2,63.1,61.5,62.5,331900 DAG,20211215,14.8,15.05,14.65,14.75,469800 DAH,20211215,10.4,10.75,10.3,10.4,556000 DAT,20211215,21.233,21.441,21.192,21.441,1921 DBC,20211215,78.8,78.9,76.1,76.1,1901000 DBD,20211215,53.5,53.9,52.9,53.2,53300 DBT,20211215,16.4,16.5,16.2,16.5,160900 DC4,20211215,22.85,23,22.5,22.55,121000 DCL,20211215,39.9,42.8,39.5,42.8,625900 DCM,20211215,38.4,39.2,37.8,38.25,6578100 DGC,20211215,172.371,173.762,169.093,171.874,1419231 DGW,20211215,123,126.8,121.8,123.6,277000 DHA,20211215,49.879,49.879,48.362,49.025,65698 DHC,20211215,86.5,88,86.4,87.3,51400 DHG,20211215,133.7,140,133.6,135.8,36400 DHM,20211215,12.7,12.8,12.2,12.8,390900 DIG,20211215,82,82,79.5,81.5,5651900 DLG,20211215,7.45,7.84,7.4,7.61,9993200 DMC,20211215,53.6,56,53.6,55,68300 DPG,20211215,69.5,75,69.5,75,2321100 DPM,20211215,50.14,50.53,49.262,49.75,4738951 DPR,20211215,76.924,77.316,76.532,76.728,178787 DQC,20211215,29,29.5,28.85,29.05,208200 DRC,20211215,33.94,34.383,33.546,33.891,765219 DRH,20211215,21.2,21.45,20.6,20.65,1751500 DRL,20211215,64.6,64.6,64.6,64.6,0 DSN,20211215,45.461,46.38,45.461,46.38,4652 DTA,20211215,23.7,23.7,22.6,22.6,100900 DTL,20211215,35,35,35,35,1500 DTT,20211215,16.3,16.3,16.3,16.3,0 DVP,20211215,59.29,60.655,59.095,59.582,38763 DXG,20211215,33.2,34.45,33.1,34,9234700 DXS,20211215,36.5,37.25,36.5,36.6,673200 DXV,20211215,7.71,8,7.61,7.7,103600 E1VFVN30,20211215,25.82,25.82,25.43,25.7,461700 EIB,20211215,26.9,26.9,26.35,26.45,174700 ELC,20211215,27.7,28.4,27.7,28,473500 EMC,20211215,18.65,18.65,18.65,18.65,0 EVE,20211215,17.6,18,17.5,17.65,106800 EVF,20211215,19.7,19.8,19.2,19.4,1162314 EVG,20211215,12.831,13.615,12.533,13.316,1923243 FCM,20211215,10,10,9.8,9.8,349300 FCN,20211215,27,27.7,26.3,26.7,6318400 FDC,20211215,16.2,16.2,16.2,16.2,100 FIR,20211215,41.4,41.8,41,41.2,241700 FIT,20211215,13.95,14.9,13.85,14.9,16085600 FLC,20211215,15.85,16.45,15.65,16.3,22960600 FMC,20211215,53.9,54,52.5,53.4,84400 FPT,20211215,95.7,96.3,95.6,95.9,808400 FRT,20211215,76.5,78.8,75.5,77,1146100 FTM,20211215,6.25,6.38,6.11,6.38,1408600 FTS,20211215,63,63,62.1,62.2,314800 GAB,20211215,181.989,181.989,181.896,181.896,216 GAS,20211215,97.6,98.2,96.4,97.7,473400 GDT,20211215,53.852,55.217,53.58,53.67,8684 GEG,20211215,20,20.1,19.8,19.85,496400 GEX,20211215,41.75,42.55,40.15,40.65,13210800 GIL,20211215,67,67.8,66,66.6,260900 GMC,20211215,27.5,27.9,27.5,27.9,300 GMD,20211215,49,50.9,48.95,50.3,2445400 GSP,20211215,16.3,16.9,16.2,16.7,369400 GTA,20211215,17.2,18,17.2,17.6,5200 GTN,20211215,20.15,21.1,20.15,20.6,922500 GVR,20211215,38,38.85,37.65,37.75,2614900 HAG,20211215,12,12.75,11.55,12.2,38318000 HAH,20211215,69.6,73.7,69.6,72.2,3295600 HAI,20211215,7.4,7.8,7.34,7.8,8906900 HAP,20211215,14.6,14.736,14.328,14.419,410638 HAR,20211215,10.2,10.2,9.73,9.86,1293700 HAS,20211215,12.5,12.5,12,12.45,2800 HAX,20211215,31.1,32.8,30.9,31.5,645900 HBC,20211215,27,27.45,25.85,26.05,10483400 HCD,20211215,11.501,12.142,11.501,12.057,1369743 HCM,20211215,44.9,45.4,44.2,44.2,2726400 HDB,20211215,29.5,30.85,29.25,30.05,4567700 HDC,20211215,105.2,105.2,99.9,101,1007900 HDG,20211215,61.848,62.432,61.182,61.682,1292314 HHP,20211215,13.35,13.5,13.3,13.35,274700 HHS,20211215,10.048,10.219,9.963,10.176,5421062 HHV,20211215,26.5,26.8,25.7,25.9,8646279 HID,20211215,11.15,11.2,10.9,10.9,666500 HII,20211215,19.5,20.1,19.4,19.5,1116000 HMC,20211215,26.9,26.9,25.95,26.1,61200 HNG,20211215,11,11.45,10.5,10.6,24046000 HOT,20211215,38.1,38.1,38.1,38.1,0 HPG,20211215,48,48.6,47.7,47.8,9045500 HPX,20211215,35.8,36,33.3,34.5,642500 HQC,20211215,7.68,8.19,7.56,8.05,27286000 HRC,20211215,56.7,56.7,56.7,56.7,0 HSG,20211215,37.95,38.5,37.5,37.5,5868800 HSL,20211215,9.4,9.4,9.2,9.28,171000 HT1,20211215,23.05,24.8,23.05,24.15,3863900 HTI,20211215,20.4,20.4,20,20.25,46200 HTL,20211215,21.6,23.55,21.6,23.55,200 HTN,20211215,45.9,45.9,42.5,44.2,437800 HTV,20211215,14.8,14.9,14.75,14.75,16400 HU1,20211215,13.4,13.5,12.9,13.3,22600 HU3,20211215,9.4,9.55,9.36,9.49,48800 HUB,20211215,33,33.45,32.7,32.7,78000 HVH,20211215,12.9,12.95,12.5,12.6,318200 HVN,20211215,24.95,24.95,24.1,24.3,2899900 HVX,20211215,8.02,8.19,8,8.1,103800 IBC,20211215,20.85,20.85,20.7,20.8,178300 ICT,20211215,21,21,20.4,20.6,65100 IDI,20211215,16,17,16,16,14710800 IJC,20211215,32.45,32.75,31.8,31.85,4070200 ILB,20211215,34.5,35.5,34.4,35.4,33300 IMP,20211215,78,78.3,77.6,77.6,4600 ITA,20211215,17.5,17.9,16.2,16.2,39972900 ITC,20211215,22.9,23.45,22.4,22.8,983200 ITD,20211215,17.43,17.43,16.715,16.849,287283 JVC,20211215,9.02,9.13,8.95,9,2434700 KBC,20211215,55.9,56.5,54.8,55.7,7998200 KDC,20211215,56.2,56.2,55.3,56,2116200 KDH,20211215,48.6,49,48.05,48.2,1405200 KHG,20211215,20.55,20.55,19.8,20.15,1345400 KHP,20211215,17.15,17.5,16.6,16.6,751500 KMR,20211215,9.7,9.7,9.46,9.47,457300 KOS,20211215,31.6,31.75,31.55,31.65,241300 KPF,20211215,17.408,17.408,16.838,16.933,268366 KSB,20211215,40,40.05,39,39.1,907600 L10,20211215,28,28,28,28,0 LAF,20211215,23.5,25.3,23.25,25.3,700 LBM,20211215,81.5,82,80.1,81.5,9200 LCG,20211215,23.3,24.15,22.9,23.2,5840100 LCM,20211215,5.9,6.35,5.9,6.03,374000 LDG,20211215,14.25,14.9,13.95,14.3,10629100 LEC,20211215,14.05,14.2,14.05,14.1,1600 LGC,20211215,49.3,49.3,49.3,49.3,0 LGL,20211215,11.1,11.1,10.65,10.7,398900 LHG,20211215,51,52,48,51.4,203600 LIX,20211215,51,51,50.6,50.6,9000 LM8,20211215,17.5,17.5,16.7,16.8,53200 LPB,20211215,22.7,22.8,22.3,22.5,5921100 LSS,20211215,15.65,16,15.4,15.75,821200 MBB,20211215,28.25,28.65,28.2,28.5,6405100 MCG,20211215,10.4,10.4,9.82,9.82,1516200 MCP,20211215,32.5,33,32.5,33,1000 MDG,20211215,12.45,12.5,12.4,12.5,4000 MHC,20211215,14.4,14.8,14.2,14.5,940500 MIG,20211215,25.4,25.4,24.7,24.8,234400 MSB,20211215,24.7,25.45,24.6,25.2,7001400 MSH,20211215,83.7,83.7,80.1,80.3,106900 MSN,20211215,156,161,156,161,1227700 MWG,20211215,135.4,136,134,135.9,601100 NAF,20211215,26.4,26.4,25.7,25.8,109500 NAV,20211215,26.122,27.106,26.122,26.262,7996 NBB,20211215,42.9,43,40.8,40.8,1762000 NCT,20211215,83,83.1,82,83,34600 NHA,20211215,43.628,43.628,41.84,42.055,214897 NHH,20211215,38,38.2,37.6,37.65,239200 NHT,20211215,30.15,30.484,30.067,30.15,12607 NKG,20211215,41,41.85,40.7,40.7,4708700 NLG,20211215,60.5,62.4,59,61,6210800 NNC,20211215,28.95,29.2,28.4,28.8,33700 NSC,20211215,80.092,82.824,80.092,82.629,923 NT2,20211215,26,26.3,25.1,25.5,2088900 NTL,20211215,42.75,43.5,42.05,43,1844700 NVL,20211215,86.338,87.788,85.498,87.788,4500000 NVT,20211215,11.5,11.5,11.05,11.2,1200 OCB,20211215,26.7,27.35,26.65,26.95,2785800 OGC,20211215,9.25,9.25,9.07,9.07,1676500 OPC,20211215,55.686,55.981,54.999,55.981,12422 ORS,20211215,27.25,27.25,26.9,26.9,1654900 PAC,20211215,38.5,38.5,37.15,37.25,1300 PAN,20211215,37.6,38.5,37.1,37.5,3278500 PC1,20211215,39.3,42,39.3,40.75,2661500 PDN,20211215,99.4,99.4,99.4,99.4,600 PDR,20211215,92.6,94,90.5,94,4613500 PET,20211215,33,33,32.15,32.15,1416900 PGC,20211215,23.6,23.7,22.9,23.05,66800 PGD,20211215,35.8,36.2,35.8,36,33800 PGI,20211215,30.4,30.4,30.2,30.4,12400 PGV,20211215,35,37,34.6,37,99900 PHC,20211215,16.35,16.55,16.3,16.4,237800 PHR,20211215,69.981,72.973,69.016,70.56,898304 PIT,20211215,8.89,8.89,8.7,8.8,28800 PJT,20211215,12.2,12.2,11.9,12.2,7100 PLP,20211215,15.75,16.406,15.75,15.968,1486514 PLX,20211215,54.4,55.7,54,54.6,1358400 PMG,20211215,16.9,16.9,16.9,16.9,800 PNC,20211215,10.9,10.9,10.9,10.9,1900 PNJ,20211215,96.2,96.9,95.8,96,230900 POM,20211215,15.95,15.95,15.6,15.7,283700 POW,20211215,16.6,16.8,16.1,16.1,25358200 PPC,20211215,23.65,24,23.4,23.6,426100 PSH,20211215,21.5,22.7,21.4,22,1206300 PTB,20211215,98,98.5,97.5,97.8,235100 PTC,20211215,30,30,29.3,29.3,20900 PTL,20211215,14.35,15,14.1,14.7,2135900 PVD,20211215,28.5,28.85,27.8,27.9,5559800 PVT,20211215,24.1,24.8,24.1,24.35,3477400 PXI,20211215,6.87,6.9,6.41,6.68,588500 PXS,20211215,9.93,10.2,9.5,9.5,1498900 QBS,20211215,6.76,7,6.76,6.85,2412600 QCG,20211215,14.25,14.6,13.7,14.3,2361600 RAL,20211215,134.123,135.186,134.047,134.426,14747 RDP,20211215,13.1,13.9,13,13.9,950100 REE,20211215,68.5,68.9,66,66,533600 RIC,20211215,20,20,19.5,19.5,6900 ROS,20211215,9.2,10.05,9.15,10.05,54507300 S4A,20211215,29.763,29.763,28.99,29.183,2587 SAB,20211215,151.045,151.045,150.256,150.552,79921 SAM,20211215,18.968,19.256,18.873,18.968,1239947 SAV,20211215,28,28.75,27.85,28.25,41600 SBA,20211215,19.8,19.8,19.7,19.75,29900 SBT,20211215,24.15,24.75,24,24.5,3679600 SBV,20211215,17,17,16.8,17,66300 SC5,20211215,21.4,22.7,21.4,22.5,700 SCD,20211215,20,20.35,20,20.35,3900 SCR,20211215,20.8,21.45,20.65,20.75,9472000 SCS,20211215,149.5,153.1,149.5,153,14200 SFC,20211215,25.1,25.8,25.1,25.8,200 SFG,20211215,16.3,16.5,16.1,16.3,21800 SFI,20211215,75,75,74,74.7,23200 SGN,20211215,69.6,69.7,68.1,69.6,2800 SGR,20211215,30,30.4,29.6,30,119500 SGT,20211215,30.8,30.8,29.7,29.8,62500 SHA,20211215,9,9,8.88,8.99,169000 SHB,20211215,22.35,22.55,22.2,22.3,8265700 SHI,20211215,17,17,16.5,16.9,703800 SHP,20211215,24.699,24.885,24.514,24.607,5837 SII,20211215,16.25,16.5,16.25,16.5,2700 SJD,20211215,21,21.05,20.9,20.95,271600 SJF,20211215,13,14.2,12.6,13,13697700 SJS,20211215,78.7,79.9,78.5,78.7,64900 SKG,20211215,17,17.55,16.9,17.4,342800 SMA,20211215,11.35,11.4,11.1,11.3,10800 SMB,20211215,42.486,42.486,41.997,42.388,7474 SMC,20211215,46.1,46.45,44.8,45.2,279900 SPM,20211215,20.1,20.45,20,20.4,9100 SRC,20211215,21.05,21.6,20.9,21.2,19100 SRF,20211215,14.8,14.8,14.8,14.8,0 SSB,20211215,36.939,36.985,36.427,36.985,2217623 SSC,20211215,38.35,38.35,38.35,38.35,100 SSI,20211215,52.5,53.1,51.7,51.7,13911100 ST8,20211215,11.6,12,11.6,11.9,11500 STB,20211215,28.1,28.9,27.7,28.35,15191400 STG,20211215,30.4,31.5,30.4,31.4,5800 STK,20211215,61.3,61.3,60,60,44900 SVC,20211215,143,143,143,143,100 SVD,20211215,10.65,10.7,10.5,10.7,73100 SVI,20211215,74,74,74,74,0 SVT,20211215,17.4,17.5,17.15,17.35,108500 SZC,20211215,65.6,66.3,64,65.2,1383400 SZL,20211215,65,65.5,65,65.5,8900 TAC,20211215,77.3,77.3,75.7,77.1,35500 TBC,20211215,29.954,29.954,29.954,29.954,25458 TCB,20211215,50.3,50.8,49.95,50.2,6818200 TCD,20211215,25.6,25.7,25.2,25.3,432800 TCH,20211215,22.223,22.964,21.853,22.27,15426305 TCL,20211215,41,42.2,40.65,42,453500 TCM,20211215,71.7,72.2,70.1,71.8,421500 TCO,20211215,24.5,25.4,24.4,24.7,94500 TCR,20211215,6.53,6.9,6.53,6.71,27100 TCT,20211215,35,35.05,34.3,35,22600 TDC,20211215,27.4,27.7,26.5,26.85,807700 TDG,20211215,11.85,12.35,11.8,11.95,726900 TDH,20211215,14,14.3,13.7,13.9,554100 TDM,20211215,34.105,34.105,33.332,33.864,424252 TDP,20211215,27.1,27.2,26.95,26.95,42100 TDW,20211215,37.4,37.4,37.4,37.4,0 TEG,20211215,14.85,15.4,14.85,15.3,469300 TGG,20211215,25.5,25.5,23.75,23.75,1292600 THG,20211215,89,90.4,86.5,87,59100 THI,20211215,28.457,28.457,28.457,28.457,1451 TIP,20211215,48.6,49.1,48.25,48.8,53700 TIX,20211215,33.55,34.9,32.7,33.35,10500 TLD,20211215,12.195,12.288,11.776,11.869,1467178 TLG,20211215,44.894,45.833,44.696,45.289,38428 TLH,20211215,22.6,22.7,21.5,21.75,1628500 TMP,20211215,49.5,49.5,49.5,49.5,1000 TMS,20211215,85.1,85.1,82.5,84.6,64000 TMT,20211215,17.25,17.5,17.25,17.4,13300 TN1,20211215,43,43,41.6,42.5,17500 TNA,20211215,13.5,13.5,13.2,13.2,140200 TNC,20211215,36.35,36.55,36.35,36.55,9300 TNH,20211215,50.08,50.4,48.88,50.24,1164875 TNI,20211215,8.49,8.9,8.3,8.41,3380600 TNT,20211215,19.2,19.4,18,18.8,466100 TPB,20211215,37.472,39.027,36.953,38.509,6211123 TPC,20211215,10.35,10.35,10.35,10.35,5600 TRA,20211215,91.929,92.418,90.951,91.44,12270 TRC,20211215,45.85,45.85,45.5,45.5,15600 TSC,20211215,13.95,14.25,13.6,14.1,3587400 TTA,20211215,15.9,16.3,15.8,15.85,753200 TTB,20211215,10.4,10.4,10,10.1,1257000 TTE,20211215,11.95,11.95,11.2,11.2,2700 TTF,20211215,11.55,11.6,11.3,11.3,3930600 TV2,20211215,66.6,67.1,65,66.3,92300 TVB,20211215,25.1,25.3,24.45,24.5,1165900 TVS,20211215,47.9,47.9,45.8,46.5,159600 TVT,20211215,29.2,29.6,29,29.6,14300 TYA,20211215,19.2,19.35,19.1,19.35,2100 UDC,20211215,10.05,10.55,10.05,10.1,19600 UIC,20211215,60.4,62,60.3,61.9,5800 VAF,20211215,13.85,13.85,13.2,13.2,300 VCA,20211215,17.3,17.3,17,17,7000 VCB,20211215,77.006,77.935,76.619,77.315,946205 VCF,20211215,265,265,260,262,400 VCG,20211215,45.7,45.8,44.6,44.8,9437200 VCI,20211215,75.171,75.466,73.697,73.992,2220557 VDP,20211215,37.5,38.45,37.2,38.45,2700 VDS,20211215,35,35,34.4,34.45,318500 VFG,20211215,60,60,60,60,2500 VGC,20211215,56.1,57.7,56,56,1398400 VHC,20211215,62.529,62.917,61.075,61.075,843363 VHM,20211215,82.2,82.9,81.6,82.6,3589800 VIB,20211215,43.1,43.9,42.55,43.7,2510900 VIC,20211215,102.7,102.7,99.9,100,2897300 VID,20211215,11.8,11.95,11.7,11.9,62400 VIP,20211215,11.5,12.3,11.45,11.75,1089600 VIS,20211215,17.55,18.05,17.55,18.05,4200 VIX,20211215,33,33.25,32,32,5252600 VJC,20211215,123.9,124.3,122.9,124,779800 VMD,20211215,36.7,37.3,36.7,37.2,47400 VND,20211215,80.6,81.2,79,79,4300800 VNE,20211215,13.3,13.45,13,13.05,998500 VNG,20211215,13.55,13.7,13.55,13.6,20000 VNL,20211215,27.4,28.15,27.4,27.85,39700 VNM,20211215,84.98,85.275,84.881,84.881,1234383 VNS,20211215,11.8,11.8,11.7,11.7,21600 VOS,20211215,19.75,20.7,19.5,20.7,2109200 VPB,20211215,35,35.1,34.45,34.65,24972100 VPD,20211215,18.1,18.1,17.75,17.85,36600 VPG,20211215,56.151,56.301,55.328,55.328,756522 VPH,20211215,10.7,11.1,10.5,10.7,1037000 VPI,20211215,57.4,58.1,55,56.9,1172800 VPS,20211215,15.5,15.6,15.4,15.6,6300 VRC,20211215,23.1,24.5,22,24.5,405600 VRE,20211215,30.25,30.4,30.05,30.4,4180000 VSC,20211215,44.2,45.8,44.2,44.65,510800 VSH,20211215,28.8,29,28.75,28.9,33700 VSI,20211215,24.1,24.1,24.1,24.1,700 VTB,20211215,12,12.25,11.95,12.25,5700 VTO,20211215,12.3,13.2,12.2,13,1610500 YBM,20211215,9.46,9.75,9.46,9.7,31600 YEG,20211215,18,18,17.7,17.8,210900 AAA,20211214,17.75,18.5,17.4,18.35,10845800 AAM,20211214,12.6,12.6,12.25,12.5,11200 AAT,20211214,18.75,18.9,18.65,18.9,476500 ABS,20211214,24.9,26.6,24.9,26.6,2368300 ABT,20211214,35.957,36.054,35.957,35.957,22329 ACB,20211214,33.3,33.5,33.1,33.3,2128100 ACC,20211214,12.114,12.16,11.575,12.09,142543 ACL,20211214,16.942,16.942,16.603,16.748,384660 ADG,20211214,49.75,50,49.65,49.9,114000 ADS,20211214,34.8,36.55,34.55,35.35,490400 AGG,20211214,37.237,37.623,36.543,37.391,3123477 AGM,20211214,36.4,36.8,36.25,36.25,40300 AGR,20211214,25,25,24.2,24.4,1531300 AMD,20211214,7.48,7.65,7.38,7.47,11209900 ANV,20211214,35.7,35.7,34.5,34.8,304000 APC,20211214,26.4,26.4,25.5,25.5,20100 APG,20211214,19.1,19.1,18.85,18.85,1314000 APH,20211214,29.17,29.21,28.29,28.73,6015683 ASG,20211214,29.5,29.8,28.8,29.5,40300 ASM,20211214,16.542,16.927,16.196,16.426,4519037 ASP,20211214,13.3,13.35,12.8,13.1,144400 AST,20211214,54,54.1,53,53,22400 BAF,20211214,38.3,38.3,38.3,38.3,156800 BBC,20211214,65.9,66,65.9,66,200 BCE,20211214,20.45,20.55,19.6,19.85,762200 BCG,20211214,25.95,26.6,25.4,25.75,3853200 BCM,20211214,57.5,59,57.1,58.9,1434300 BFC,20211214,35.5,36.5,34.5,36,444700 BHN,20211214,57.703,58.665,57.222,57.799,7071 BIC,20211214,29.1,29.6,29.05,29.6,66600 BID,20211214,36.101,36.101,35.706,35.785,2165911 BKG,20211214,12.65,12.85,12.25,12.7,847600 BMC,20211214,26.347,26.443,25.767,26.105,120905 BMI,20211214,45.15,45.3,44,44.35,521000 BMP,20211214,56.92,58.977,56.92,58.781,93805 BRC,20211214,16.9,16.9,16.8,16.8,500 BSI,20211214,42.1,43,41.65,42,610800 BTP,20211214,17.5,17.6,17.5,17.6,3100 BTT,20211214,38.05,38.5,38.05,38.5,200 BVH,20211214,59,59,58,58.5,562100 BWE,20211214,45.941,46.621,45.795,46.184,596319 C32,20211214,32.458,32.458,31.489,31.489,246772 C47,20211214,24.4,25,24.2,24.6,283400 CAV,20211214,58.6,58.6,58.6,58.6,0 CCI,20211214,22.673,23.522,22.626,23.522,2652 CCL,20211214,18.55,18.65,17.85,18.05,1122700 CDC,20211214,17.5,17.5,16.4,17,22500 CEE,20211214,15.75,16.55,15.5,16.55,19500 CHP,20211214,22.7,22.8,22.6,22.7,31800 CIG,20211214,13.7,14.45,13.15,14.45,1178400 CII,20211214,31.95,31.95,31.95,31.95,2997300 CKG,20211214,40.9,41,40.1,40.25,1317800 CLC,20211214,37.1,38,37,38,16400 CLL,20211214,34.8,34.8,33.6,34,14100 CLW,20211214,33.5,33.5,33.5,33.5,100 CMG,20211214,57.291,57.291,55.366,55.458,87491 CMV,20211214,15.1,15.1,15.1,15.1,0 CMX,20211214,21.15,22,20.6,20.7,1176400 CNG,20211214,30.4,30.4,29.9,30.2,93600 COM,20211214,40.35,40.35,40.35,40.35,0 CRC,20211214,11.45,11.45,11.25,11.25,445300 CRE,20211214,39.5,39.5,37.8,38,1506500 CSM,20211214,19.5,19.5,18.65,19,80100 CSV,20211214,48.05,48.5,47.5,47.5,374500 CTD,20211214,90,90,87.5,88.3,812400 CTF,20211214,19.95,20,19.7,20,331100 CTG,20211214,33,33.05,32.35,32.4,7281800 CTI,20211214,24,24.2,23.05,23.35,1834900 CTR,20211214,85.4,85.4,84,84.6,406389 CTS,20211214,40.8,41.9,40.1,40.75,1380900 CVT,20211214,49.8,51,48.5,51,60200 D2D,20211214,62.5,63.8,61.5,62.2,240600 DAG,20211214,15.2,15.25,14.15,14.8,1627300 DAH,20211214,10.4,10.9,10.3,10.55,1231100 DAT,20211214,20.734,20.9,19.651,20.484,7085 DBC,20211214,79,80,78.2,78.3,1339200 DBD,20211214,52.1,53.4,52.1,53.1,104600 DBT,20211214,16.3,16.6,16.2,16.45,150600 DC4,20211214,22.55,22.8,22.4,22.5,117500 DCL,20211214,38.6,40,38,40,171100 DCM,20211214,37.4,39,37.05,38.1,6455400 DGC,20211214,177.835,177.835,172.371,173.961,1602422 DGW,20211214,126,126,123.6,123.7,524400 DHA,20211214,50.827,50.827,49.31,49.31,32058 DHC,20211214,88.2,88.5,86.3,86.7,135700 DHG,20211214,141.5,142.5,133.9,134.2,127400 DHM,20211214,12.8,12.9,12.5,12.6,276800 DIG,20211214,74.2,78,74.2,77.9,5154300 DLG,20211214,7.5,7.85,7.4,7.55,11741100 DMC,20211214,54.5,54.5,53.3,53.8,11000 DPG,20211214,79.8,79.8,74.4,74.4,1512200 DPM,20211214,48.579,50.823,47.945,49.262,6027841 DPR,20211214,78.982,78.982,76.924,77.414,197870 DQC,20211214,28.25,28.95,27.7,28.95,182900 DRC,20211214,34.088,34.433,33.694,33.891,1274451 DRH,20211214,22.55,22.55,21.4,21.5,1257200 DRL,20211214,64.6,64.6,64.6,64.6,0 DSN,20211214,46.042,47.106,45.945,46.428,14784 DTA,20211214,24,24.3,23.6,23.8,51400 DTL,20211214,35.5,35.5,35,35.2,1000 DTT,20211214,16.3,16.3,16.3,16.3,0 DVP,20211214,60.46,60.46,58.607,59.192,7794 DXG,20211214,34.5,34.5,33.05,33.3,9778400 DXS,20211214,37.2,38.5,37,37.2,991600 DXV,20211214,7.21,7.7,7.21,7.67,61500 E1VFVN30,20211214,25.98,25.98,25.48,25.5,88200 EIB,20211214,26.45,27,25.9,26.8,702600 ELC,20211214,28.5,29.2,28,28.2,1032300 EMC,20211214,17.5,18.65,17.5,18.65,3300 EVE,20211214,17.9,17.9,17.3,17.4,53300 EVF,20211214,20.2,20.5,19.6,19.6,1210679 EVG,20211214,13.428,13.428,12.757,13.13,1768155 FCM,20211214,10.3,10.3,9.82,9.9,567300 FCN,20211214,25.9,27.3,25.5,26.85,7994900 FDC,20211214,16,16.2,16,16.2,1700 FIR,20211214,42.3,42.45,41.1,41.4,252700 FIT,20211214,14.15,14.35,13.9,13.95,6652400 FLC,20211214,16.3,16.6,15.8,15.8,21203800 FMC,20211214,54,54,53,53.8,109100 FPT,20211214,96,96.4,95.4,95.7,1144500 FRT,20211214,75.9,79,73.9,76.5,1646200 FTM,20211214,6.4,6.4,6.27,6.28,1097200 FTS,20211214,63.9,64.4,62.5,63,491300 GAB,20211214,181.155,182.081,181.063,182.081,324 GAS,20211214,97.9,98.9,96.5,98.2,765000 GDT,20211214,57.218,57.218,52.761,53.852,37046 GEG,20211214,20.3,20.3,19.85,20.05,636800 GEX,20211214,40.5,42.4,39.6,41.55,19122600 GIL,20211214,68,68,66.6,67,222300 GMC,20211214,28.7,28.7,26.5,28,35700 GMD,20211214,49,49,48.3,48.7,1679600 GSP,20211214,16.3,16.35,15.8,16.3,122100 GTA,20211214,18.1,18.1,17.25,17.9,8100 GTN,20211214,20.2,20.35,20.15,20.2,660500 GVR,20211214,38.5,39.05,37.5,38.15,2696900 HAG,20211214,11.8,12,11.35,12,57953800 HAH,20211214,69.2,69.7,68.5,68.9,629900 HAI,20211214,7.61,7.85,7.4,7.4,8174600 HAP,20211214,14.782,14.872,14.464,14.6,827229 HAR,20211214,10.5,10.55,9.99,10.2,2364000 HAS,20211214,12,12.5,12,12.5,8600 HAX,20211214,32.5,32.5,31.1,31.6,1013300 HBC,20211214,27.1,28.5,26.8,27.2,8905400 HCD,20211214,11.886,11.886,11.544,11.715,1008041 HCM,20211214,45,45.85,44.6,45.1,4294300 HDB,20211214,30,30.5,29.6,29.6,4900600 HDC,20211214,107.2,107.8,105,105.8,412800 HDG,20211214,63.516,63.599,61.848,62.515,1308030 HHP,20211214,13.75,13.75,13.25,13.3,169300 HHS,20211214,10.474,10.602,9.92,10.048,6360134 HHV,20211214,26.8,27.4,25.8,26.5,13682521 HID,20211214,11.2,11.45,11.05,11.2,1062700 HII,20211214,19.4,20.3,19.35,19.5,1206600 HMC,20211214,25.35,27.1,25.2,26.7,184200 HNG,20211214,11.1,11.5,10.7,11.2,26078100 HOT,20211214,38.1,38.1,38.1,38.1,200 HPG,20211214,46.55,49.1,46.2,47.7,35676800 HPX,20211214,35.45,36.7,35.45,35.8,1123000 HQC,20211214,7.7,7.78,7.51,7.7,50180200 HRC,20211214,56.7,56.7,56.7,56.7,0 HSG,20211214,35.2,37.6,35.15,37.6,9876700 HSL,20211214,9.38,9.4,9.25,9.38,185200 HT1,20211214,25,25,23.8,23.9,7397300 HTI,20211214,20.4,20.4,19.85,20.1,15100 HTL,20211214,23.1,23.1,23.1,23.1,0 HTN,20211214,46.35,46.4,45,45.6,387900 HTV,20211214,14.9,15.2,14.8,14.9,23600 HU1,20211214,13.8,13.8,13,13.5,18700 HU3,20211214,9.55,9.55,9.4,9.55,14100 HUB,20211214,33.55,33.55,33,33,96900 HVH,20211214,12.55,13.05,12.45,12.7,685300 HVN,20211214,25.1,25.3,24.2,24.95,4842100 HVX,20211214,8,8.3,8,8.2,34200 IBC,20211214,20.95,21,20.7,20.95,268300 ICT,20211214,20.3,21.4,20.3,20.8,116100 IDI,20211214,17.2,17.2,16.45,17.2,7386400 IJC,20211214,33.1,33.4,32.1,32.4,5898800 ILB,20211214,34.6,34.6,34.4,34.4,39200 IMP,20211214,77.5,77.5,76.5,77.5,1400 ITA,20211214,16.65,17.4,16.6,17.4,30855100 ITC,20211214,23.7,23.8,22.7,22.9,1171300 ITD,20211214,18.235,18.235,17.296,17.43,262113 JVC,20211214,9.16,9.22,9,9.1,2755600 KBC,20211214,55.5,57,54.2,56.2,10198400 KDC,20211214,54.5,56.3,54.5,56.1,3251900 KDH,20211214,49.55,49.8,48.4,48.5,1928400 KHG,20211214,21.5,21.5,20.3,20.55,1838500 KHP,20211214,17.7,18.4,16.8,17.15,650300 KMR,20211214,9.34,9.8,9.34,9.61,774800 KOS,20211214,31.55,31.6,31.5,31.6,297300 KPF,20211214,17.979,17.979,17.171,17.361,319979 KSB,20211214,41,41.4,39.5,39.7,1765100 L10,20211214,28,29.95,28,28,3000 LAF,20211214,24,25.3,23.1,25,2000 LBM,20211214,80.3,88.5,80.3,82,11100 LCG,20211214,23.5,23.6,22.7,23.3,8790000 LCM,20211214,5.56,5.94,5.56,5.94,664200 LDG,20211214,14.85,14.9,14.05,14.35,12988200 LEC,20211214,14,14.95,14,14.05,5600 LGC,20211214,49.3,49.3,49.3,49.3,0 LGL,20211214,11.4,11.5,10.8,11.1,560400 LHG,20211214,51.8,52.3,50.5,51.5,224700 LIX,20211214,51.4,51.4,50.6,51,3100 LM8,20211214,17.2,17.8,16.3,16.8,40800 LPB,20211214,22.3,22.8,22,22.6,8451200 LSS,20211214,15.2,15.8,15.2,15.6,989800 MBB,20211214,28.35,28.6,28.2,28.25,6132200 MCG,20211214,10,10.55,10,10.55,1618900 MCP,20211214,32.5,32.5,32.5,32.5,0 MDG,20211214,13.3,13.3,13.3,13.3,100 MHC,20211214,14.5,14.55,14.15,14.3,1017300 MIG,20211214,24.2,25.2,24.05,25,609700 MSB,20211214,24.5,25.5,24.4,24.75,6940000 MSH,20211214,87.4,87.4,84,84,82400 MSN,20211214,155.63,157.228,155.431,156.728,943929 MWG,20211214,134.7,136,133.5,135.4,664800 NAF,20211214,25.1,26.6,24.8,25.75,371500 NAV,20211214,26.356,28.044,25.324,28.044,9382 NBB,20211214,42.9,42.9,42,42.9,1988100 NCT,20211214,85,85,81.5,82.2,13200 NHA,20211214,42.269,43.986,42.198,42.913,267887 NHH,20211214,38.15,38.4,36.95,37.7,239000 NHT,20211214,30.4,30.4,30.359,30.4,6003 NKG,20211214,38.1,40.55,37.9,40.55,9419700 NLG,20211214,60,61.4,59.2,60.1,6302000 NNC,20211214,28.9,29.3,28.1,29.05,98400 NSC,20211214,81.263,84.872,79.995,82.629,16298 NT2,20211214,24,26,24,25.85,4932900 NTL,20211214,43.7,44.5,42.1,42.8,2284500 NVL,20211214,84.887,87.101,84.811,86.338,6699829 NVT,20211214,11.45,11.5,11,11.5,28200 OCB,20211214,26.9,27.25,26.5,26.6,3712800 OGC,20211214,9.28,9.39,9.18,9.25,1947900 OPC,20211214,55.883,55.883,55.588,55.883,3360 ORS,20211214,27.15,27.65,26.85,27.2,2219300 PAC,20211214,38.2,38.2,37.15,38,5900 PAN,20211214,38.1,38.4,37.6,37.6,3914900 PC1,20211214,40,40.35,39.5,39.8,1927900 PDN,20211214,93,93,93,93,300 PDR,20211214,98.5,98.5,92.5,92.5,4452700 PET,20211214,31.5,33.4,31.35,32.8,3232900 PGC,20211214,24.05,24.05,23.2,23.5,76900 PGD,20211214,35,35.5,35,35.5,20900 PGI,20211214,30.4,30.6,30.25,30.4,48500 PGV,20211214,34.5,35,33.9,34.6,53525 PHC,20211214,16.85,16.85,16.4,16.45,298100 PHR,20211214,71.332,71.332,69.595,69.981,571657 PIT,20211214,8.72,8.9,8.72,8.89,24500 PJT,20211214,12.1,12.2,12,12.2,9100 PLP,20211214,16.187,16.187,15.662,15.75,877257 PLX,20211214,53.7,54.8,53.5,54.5,1045000 PMG,20211214,17,17.1,16.9,16.9,1500 PNC,20211214,11.55,11.55,11.55,11.55,100 PNJ,20211214,97.5,98.4,95.7,96.2,303600 POM,20211214,14.95,15.95,14.85,15.95,769700 POW,20211214,16.1,16.95,15.95,16.6,26937900 PPC,20211214,23.4,23.75,23.05,23.6,534600 PSH,20211214,20.7,21.4,20.7,21.25,1134500 PTB,20211214,98.5,99,96.7,97.8,123500 PTC,20211214,31,31.5,31,31.5,5000 PTL,20211214,15.8,15.9,14.85,14.85,5304900 PVD,20211214,28.7,29.2,28.45,28.7,4767300 PVT,20211214,23.95,24.9,23.5,24.2,2826500 PXI,20211214,6.9,7,6.6,6.87,953200 PXS,20211214,9.15,9.7,9,9.7,2022100 QBS,20211214,6.84,6.86,6.71,6.8,1915300 QCG,20211214,14.25,14.25,14.05,14.25,2921100 RAL,20211214,134.047,135.869,134.047,134.123,21067 RDP,20211214,12.9,13.2,12.8,13,177900 REE,20211214,69.5,70.3,68.5,68.7,592400 RIC,20211214,19.45,20.15,19.45,20,9000 ROS,20211214,9.2,9.45,9.02,9.4,33591000 S4A,20211214,28.41,29.908,28.41,29.763,2173 SAB,20211214,150.354,152.033,150.058,150.848,128035 SAM,20211214,19.926,19.926,18.968,19.256,1764986 SAV,20211214,28.3,28.5,28,28.2,55600 SBA,20211214,19.75,19.9,19.75,19.8,23100 SBT,20211214,23.5,24.3,23.45,23.9,3337300 SBV,20211214,17.05,17.1,16.85,17,103700 SC5,20211214,23.5,23.5,22.8,22.8,300 SCD,20211214,20.05,20.9,19.9,19.9,14600 SCR,20211214,21.1,21.55,20.5,20.8,14239700 SCS,20211214,149.4,149.6,147.3,149.6,1000 SFC,20211214,25,25,25,25,0 SFG,20211214,16.3,16.3,16.1,16.3,21200 SFI,20211214,74,74.5,72.5,73.9,32500 SGN,20211214,68.1,69.7,68.1,69.7,8000 SGR,20211214,30.5,31.1,30,30.8,123100 SGT,20211214,32.1,32.2,29.7,30.8,108100 SHA,20211214,9,9.1,8.88,9,280100 SHB,20211214,22.65,22.75,22.2,22.2,12892000 SHI,20211214,17.4,17.4,16.5,17,875600 SHP,20211214,24.422,24.699,24.422,24.699,6378 SII,20211214,16.5,16.5,16.5,16.5,100 SJD,20211214,21.05,21.2,20.9,21.05,151000 SJF,20211214,13.5,13.5,13.5,13.5,948200 SJS,20211214,80.1,81.3,79.1,79.5,104700 SKG,20211214,18.15,18.15,17.5,17.5,175100 SMA,20211214,11.4,11.4,10.65,11.3,25300 SMB,20211214,41.997,42.388,41.802,42.388,5324 SMC,20211214,44.15,47.2,44.15,46.25,795300 SPM,20211214,20.45,20.45,19.9,20.05,8400 SRC,20211214,20.8,21.3,20.8,21.2,23700 SRF,20211214,14.85,14.95,14.8,14.8,8200 SSB,20211214,36.939,36.939,36.566,36.892,1922821 SSC,20211214,39.9,39.9,37.55,39.6,1500 SSI,20211214,53.3,53.9,52.6,52.7,14532300 ST8,20211214,11.8,12.1,11.8,11.9,2000 STB,20211214,28.55,28.8,28.1,28.1,11426600 STG,20211214,30.1,30.75,30.1,30.7,5700 STK,20211214,63,63,61,61.8,24800 SVC,20211214,148.8,148.8,148.8,148.8,100 SVD,20211214,10.65,10.65,10.5,10.55,143800 SVI,20211214,74,74,74,74,0 SVT,20211214,17.6,17.65,17.3,17.45,141400 SZC,20211214,63.9,66.3,63.5,65.2,1374900 SZL,20211214,65.5,66,65,65.7,21100 TAC,20211214,76,77.7,76,77,15100 TBC,20211214,29.664,29.954,29.568,29.713,6623 TCB,20211214,50,50.8,49.85,50.1,7138200 TCD,20211214,26.95,26.95,25.6,25.8,424800 TCH,20211214,22.131,22.872,21.622,22.223,17003417 TCL,20211214,39.7,40.1,39.65,40,88200 TCM,20211214,71.7,72.2,70.1,71.9,870600 TCO,20211214,25,25,24.25,24.55,212800 TCR,20211214,7.09,7.2,6.7,6.7,78400 TCT,20211214,34.2,35.1,34.2,35.1,19500 TDC,20211214,27.3,28.5,27,27.55,871700 TDG,20211214,12.1,12.2,11.9,11.95,661700 TDH,20211214,14,14.5,13.45,13.75,977100 TDM,20211214,34.202,34.202,34.009,34.202,217974 TDP,20211214,27,27.1,26.9,27.1,42000 TDW,20211214,37.4,37.4,37.4,37.4,400 TEG,20211214,15.1,15.1,14.6,14.8,172000 TGG,20211214,27.5,27.5,25.4,25.5,684600 THG,20211214,91,91.2,89,89,56900 THI,20211214,28.554,28.554,28.554,28.554,2073 TIP,20211214,50,50.2,48.75,49.1,142300 TIX,20211214,34,34.05,33.5,33.5,16200 TLD,20211214,12.661,12.661,12.102,12.195,1378561 TLG,20211214,44.795,45.685,44.795,45.092,36304 TLH,20211214,21.5,23,21.3,22.5,4454400 TMP,20211214,49.45,50,49.45,50,2700 TMS,20211214,86,86,82.5,84.6,77200 TMT,20211214,17.4,17.6,17.25,17.5,51700 TN1,20211214,43.8,43.8,42.5,43,16600 TNA,20211214,13.4,13.7,13.2,13.5,212000 TNC,20211214,34.2,34.2,34.2,34.2,0 TNH,20211214,51.2,51.2,50.24,50.8,625000 TNI,20211214,8.82,8.83,8.33,8.83,4152700 TNT,20211214,19.6,19.7,18.75,19.3,817300 TPB,20211214,37.027,37.99,36.657,37.398,3159102 TPC,20211214,10.35,10.35,10.35,10.35,100 TRA,20211214,92.907,92.907,91.049,91.244,8589 TRC,20211214,45.841,45.841,45.841,45.841,204 TSC,20211214,14.15,14.4,13.7,14,3586000 TTA,20211214,16,16.5,15.85,15.9,652000 TTB,20211214,10.4,10.8,10.15,10.2,1192800 TTE,20211214,11,11.2,11,11.2,1700 TTF,20211214,11.9,12.1,11.45,11.55,7158700 TV2,20211214,68.5,68.5,65.9,67.1,133300 TVB,20211214,25.6,26,25.15,25.3,1230400 TVS,20211214,47.9,47.9,46.9,47.5,361900 TVT,20211214,29.4,29.65,29,29.6,7100 TYA,20211214,19,19.15,19,19.1,10300 UDC,20211214,10.2,10.6,9.5,10.45,131700 UIC,20211214,61.8,62,60.5,61.5,6400 VAF,20211214,13.15,13.85,13,13.85,14300 VCA,20211214,17.15,17.55,16.9,17.4,45000 VCB,20211214,77.083,77.78,76.696,76.851,1114178 VCF,20211214,255.946,267.829,255.946,266.915,5579 VCG,20211214,46.9,47.2,45.65,45.8,8621300 VCI,20211214,76.252,76.645,74.975,75.171,2317643 VDP,20211214,37.5,37.5,37.5,37.5,500 VDS,20211214,34.9,35.6,34.75,34.85,432500 VFG,20211214,61.1,61.1,60,60,6800 VGC,20211214,58.8,60.7,57,57.8,2860200 VHC,20211214,62.82,62.82,61.56,62.626,629840 VHM,20211214,82.5,83,81.9,82.1,3082100 VIB,20211214,42.75,43.5,42.3,42.8,1307500 VIC,20211214,103,103.1,101.6,102.5,2629100 VID,20211214,11.8,12.1,11.75,11.8,99800 VIP,20211214,11.9,11.9,11.5,11.7,653800 VIS,20211214,17.45,18.35,17.45,18.2,4800 VIX,20211214,32.8,33.95,32.3,33.2,7366200 VJC,20211214,126,126,123.1,124,794800 VMD,20211214,37.7,38,37,37.3,60600 VND,20211214,80.9,81.8,79.2,80.7,5137300 VNE,20211214,13.45,13.5,12.8,13.3,2375300 VNG,20211214,13.85,13.9,13.55,13.6,72900 VNL,20211214,27.5,27.5,27.25,27.4,26500 VNM,20211214,84.98,85.472,84.783,84.881,1699120 VNS,20211214,12,12,11.8,11.9,15100 VOS,20211214,18.45,19.5,18.45,19.35,2020000 VPB,20211214,35.4,35.8,35,35,16088600 VPD,20211214,17.9,18.4,17.7,18.1,27600 VPG,20211214,55.328,56.526,55.328,56.151,667567 VPH,20211214,11,11.35,10.6,10.85,1142500 VPI,20211214,58,58.1,56.7,57.4,1084900 VPS,20211214,15.3,15.5,15.3,15.5,10100 VRC,20211214,22.45,24,22.45,23.1,930100 VRE,20211214,30.35,30.45,30.1,30.2,5586400 VSC,20211214,44.8,44.8,43.6,43.85,174200 VSH,20211214,28.85,29,28.8,28.85,16600 VSI,20211214,26.1,26.1,26.1,26.1,0 VTB,20211214,12,12.2,12,12,8100 VTO,20211214,12.5,12.5,12.25,12.35,273200 YBM,20211214,9.46,9.5,9.4,9.46,22700 YEG,20211214,18.2,18.25,17.75,17.85,405500 AAA,20211213,17.3,17.8,17.1,17.65,8393300 AAM,20211213,12.65,12.7,12.55,12.6,24100 AAT,20211213,18.95,19,18.6,18.9,416600 ABS,20211213,23.8,25.2,23.7,24.9,686500 ABT,20211213,35.957,36.443,35.957,35.957,2264 ACB,20211213,33.55,33.8,33.3,33.4,3012700 ACC,20211213,11.996,12.184,11.434,12.114,277831 ACL,20211213,16.458,16.942,16.458,16.651,302852 ADG,20211213,50,50,49.5,49.75,114700 ADS,20211213,34.7,34.8,34.45,34.7,498200 AGG,20211213,34.115,36.543,34.115,36.543,1916552 AGM,20211213,36.4,36.6,36.3,36.4,41700 AGR,20211213,24.4,25.4,24.1,24.7,1694500 AMD,20211213,7.08,7.45,7.05,7.44,11211100 ANV,20211213,34.5,35.55,34,35.3,529100 APC,20211213,25.6,26,25.5,25.5,36200 APG,20211213,19.4,19.4,18.6,19.1,1325700 APH,20211213,29.53,29.61,28.81,29.13,6223482 ASG,20211213,29.35,29.8,28.9,29.1,53900 ASM,20211213,15.772,16.696,15.772,16.619,5783509 ASP,20211213,12.95,13.4,12.85,13.3,302600 AST,20211213,53.7,53.8,53,53.8,25500 BAF,20211213,35.8,35.8,35.8,35.8,5200 BBC,20211213,62.6,67.8,61.4,67.8,1200 BCE,20211213,18.5,19.55,18.5,19.55,663000 BCG,20211213,26.3,26.3,25.65,25.95,3242400 BCM,20211213,54,55.6,54,55.5,515000 BFC,20211213,35.3,35.9,35.3,35.45,240400 BHN,20211213,58.665,58.665,57.318,57.703,4575 BIC,20211213,29,29.5,28.9,29.15,47000 BID,20211213,35.943,36.18,35.627,35.943,3136204 BKG,20211213,12.45,13.1,12.45,12.55,1358200 BMC,20211213,25.38,25.912,25.138,25.332,118837 BMI,20211213,42.85,43.6,42.6,43.4,328800 BMP,20211213,57.41,57.704,56.92,56.92,31438 BRC,20211213,17,17,16.9,16.9,1800 BSI,20211213,40.1,42.5,40.1,42.05,531500 BTP,20211213,17,17.1,17,17.1,3000 BTT,20211213,39.6,39.6,39.6,39.6,0 BVH,20211213,59.2,59.7,58.6,59.2,655500 BWE,20211213,45.211,45.989,44.822,45.941,1346912 C32,20211213,31.877,32.749,31.634,32.41,401481 C47,20211213,24.2,24.5,23.9,24.2,363500 CAV,20211213,58.6,58.6,58.6,58.6,100 CCI,20211213,23.333,24.229,23.333,24.229,212 CCL,20211213,17.3,18.15,17.2,18.15,1381200 CDC,20211213,16.2,17,15.5,16.9,7600 CEE,20211213,14.5,15.5,14.5,15.5,2200 CHP,20211213,22.4,22.7,22.4,22.7,69200 CIG,20211213,14.15,14.15,13.3,13.55,268500 CII,20211213,29.9,29.9,29.9,29.9,2310200 CKG,20211213,38.85,41,38.85,40.8,2923300 CLC,20211213,37.5,37.5,36.5,37.3,19000 CLL,20211213,33.65,34.3,33.65,34.2,13200 CLW,20211213,33,33.2,33,33.2,700 CMG,20211213,57.658,57.658,56.008,56.375,40800 CMV,20211213,15,15.3,15,15.1,3500 CMX,20211213,20.8,21.5,20.5,21.3,1454300 CNG,20211213,30.5,30.95,30.15,30.4,120000 COM,20211213,40.35,40.35,40.35,40.35,100 CRC,20211213,11.1,11.35,10.95,11.25,695400 CRE,20211213,38.45,39,37.7,38.6,1761900 CSM,20211213,18.7,19.2,18.7,19.15,29200 CSV,20211213,47.85,49,47.8,48.2,254900 CTD,20211213,90.8,93.3,90.5,90.5,991000 CTF,20211213,20,20.1,19.75,20,370200 CTG,20211213,33.053,33.248,32.663,32.663,8324450 CTI,20211213,24.1,24.2,23.6,24,3238900 CTR,20211213,84.2,86,84.2,85.4,774303 CTS,20211213,40,41.4,39,40.6,1183200 CVT,20211213,47.55,52,47.55,49.8,60600 D2D,20211213,59.7,63.5,59.7,63,390200 DAG,20211213,15,15.5,14.9,15.2,783500 DAH,20211213,10.15,10.6,10.15,10.35,790300 DAT,20211213,20.775,20.817,20.734,20.734,1561 DBC,20211213,80,80.2,78.5,79.1,1037700 DBD,20211213,53,53,50.6,52.1,212000 DBT,20211213,16.3,16.4,16.2,16.3,145700 DC4,20211213,23,23,22.3,22.55,190300 DCL,20211213,38.85,38.9,38.1,38.65,149600 DCM,20211213,38.15,38.15,37,37.35,3833700 DGC,20211213,175.451,180.816,174.954,177.835,1418727 DGW,20211213,129.9,130.5,127,127,400800 DHA,20211213,49.12,50.543,48.931,50.163,71182 DHC,20211213,88.6,89.6,88,88.1,221300 DHG,20211213,123,133.2,123,133.2,52200 DHM,20211213,13,13,12.5,12.8,378300 DIG,20211213,68.5,73.2,68,73.2,9044700 DLG,20211213,7.15,7.59,7.15,7.48,10607300 DMC,20211213,55,55,53,53.7,53700 DPG,20211213,81.5,82,80,80,1212300 DPM,20211213,50.14,50.14,48.384,48.774,2706844 DPR,20211213,76.728,79.276,76.728,78.884,394720 DQC,20211213,28.2,28.8,28.2,28.25,259200 DRC,20211213,33.989,33.989,33.497,33.694,905595 DRH,20211213,21.35,22.75,21.1,22.35,1386700 DRL,20211213,67.9,68,64.6,64.6,1800 DSN,20211213,45.655,47.106,45.364,46.912,6720 DTA,20211213,22.8,24,22.4,23.95,101700 DTL,20211213,35.5,35.5,35.5,35.5,500 DTT,20211213,16.3,16.3,16.3,16.3,0 DVP,20211213,60.07,60.265,59.095,59.68,7178 DXG,20211213,33.6,34.8,33.2,34.1,10125400 DXS,20211213,37,38.5,36.85,38.5,919300 DXV,20211213,7.21,7.21,7,7.21,87100 E1VFVN30,20211213,25.76,26.22,25.51,26,1190300 EIB,20211213,26.8,27.15,26.45,26.45,539100 ELC,20211213,27.8,28.5,27.1,28.5,1554500 EMC,20211213,17.7,18.9,16.65,18.8,12100 EVE,20211213,17.5,17.8,17.45,17.5,48000 EVF,20211213,19.9,20.5,19.6,20.3,2246930 EVG,20211213,12.607,13.428,12.607,13.391,2189719 FCM,20211213,9.71,10.15,9.71,10.05,512600 FCN,20211213,24.5,26.25,24.5,25.9,7462000 FDC,20211213,16,16,16,16,5200 FIR,20211213,41.9,42.3,41.6,42.2,253000 FIT,20211213,13.95,14.35,13.95,14.15,6287000 FLC,20211213,15.1,16.05,15,16.05,31557300 FMC,20211213,53.9,54,53.2,54,91500 FPT,20211213,96.5,96.5,95.6,96,900200 FRT,20211213,71.9,76.8,71.9,75.7,1787200 FTM,20211213,6,6.45,6,6.38,846300 FTS,20211213,62.1,64,62,63.4,819600 GAB,20211213,181.248,181.248,181.155,181.155,216 GAS,20211213,98,99.3,97.2,98,720800 GDT,20211213,56.763,56.763,53.307,53.67,36277 GEG,20211213,19.7,20.2,19.7,20.1,916100 GEX,20211213,39,40.8,38.7,40.3,10533100 GIL,20211213,67,68.2,65,67.9,411100 GMC,20211213,27.45,28.5,27.3,28.45,3700 GMD,20211213,49,49.15,48.5,48.9,1451900 GSP,20211213,15.8,16.5,15.8,16.3,204900 GTA,20211213,17.8,18.1,17.4,18,22700 GTN,20211213,20.45,20.5,20.05,20.3,550400 GVR,20211213,38,38.9,37.6,38.5,2819000 HAG,20211213,10.9,11.25,10.55,11.25,16543600 HAH,20211213,69.9,70.4,68.2,69.2,596000 HAI,20211213,7.31,7.71,7.21,7.61,9949000 HAP,20211213,14.374,14.963,14.147,14.782,665577 HAR,20211213,9.5,10.15,9.5,10.15,1876300 HAS,20211213,12.5,12.5,12,12,4500 HAX,20211213,32,32.8,32,32.5,762400 HBC,20211213,25.75,27.1,25.55,27.1,13453700 HCD,20211213,11.544,11.928,11.458,11.843,762814 HCM,20211213,44,44.7,43.65,44.7,3460800 HDB,20211213,30.7,31.05,30,30.05,6201300 HDC,20211213,105,107,104.2,105.8,643400 HDG,20211213,63.432,64.599,63.432,63.516,1145591 HHP,20211213,13,13.9,13,13.3,363800 HHS,20211213,10.219,10.304,10.048,10.304,7517034 HHV,20211213,26.3,27.1,26.2,26.5,9008661 HID,20211213,10.85,11.25,10.8,11.2,1165800 HII,20211213,19.3,19.45,19.1,19.25,1195800 HMC,20211213,25.5,25.8,25.3,25.35,67200 HNG,20211213,10.2,10.9,10,10.9,21642500 HOT,20211213,35.65,35.65,35.65,35.65,100 HPG,20211213,46.55,47.15,46.3,46.55,14309600 HPX,20211213,34.5,35.6,34.4,35.4,1365800 HQC,20211213,6.9,7.28,6.86,7.28,23999800 HRC,20211213,56.7,56.7,56.7,56.7,0 HSG,20211213,34.6,35.4,34.55,35.15,4663500 HSL,20211213,9.15,9.5,9,9.38,299100 HT1,20211213,26.5,26.55,25.5,25.5,3409400 HTI,20211213,20,20.5,19.75,20.4,37400 HTL,20211213,23.25,23.25,23.1,23.1,2100 HTN,20211213,41.85,44.75,41.85,44.75,474900 HTV,20211213,14.5,14.6,14.4,14.6,54900 HU1,20211213,13.25,13.95,13.25,13.8,39000 HU3,20211213,9.4,9.6,9.4,9.55,50000 HUB,20211213,33.45,33.45,32.5,33.4,81300 HVH,20211213,12.3,12.55,12.25,12.55,573300 HVN,20211213,24.1,25,24.1,24.9,8010400 HVX,20211213,7.86,8.32,7.86,8.3,73600 IBC,20211213,20.7,21.15,20.7,21,128100 ICT,20211213,20.45,20.6,20.1,20.5,108900 IDI,20211213,15.2,16.1,15.2,16.1,1678000 IJC,20211213,31,32.8,31,32.7,7800700 ILB,20211213,34.15,34.6,34.15,34.4,34900 IMP,20211213,74.6,78.3,74.6,77.5,13500 ITA,20211213,16,16.3,15.7,16.3,20741500 ITC,20211213,23.25,24.5,22.6,23.7,1749000 ITD,20211213,16.626,17.52,16.626,17.52,312007 JVC,20211213,8.93,9.29,8.93,9.15,2844000 KBC,20211213,55.2,57,55,55.6,7826100 KDC,20211213,56,56.3,55.4,56,2874000 KDH,20211213,48.7,50,48.05,49.6,2491100 KHG,20211213,20.7,21.4,20.5,21.4,1815500 KHP,20211213,17.523,17.961,17.085,17.523,675692 KMR,20211213,9.29,9.49,9.29,9.31,378200 KOS,20211213,31.4,31.65,31.4,31.55,232800 KPF,20211213,16.98,17.979,16.743,17.741,501624 KSB,20211213,39.6,41.2,39.6,41,2056000 L10,20211213,29.95,29.95,28,28,6000 LAF,20211213,23.65,23.65,23.65,23.65,300 LBM,20211213,83,83,80.3,83,2100 LCG,20211213,23.5,24.55,23.1,23.6,4951000 LCM,20211213,5.2,5.56,5.2,5.56,444500 LDG,20211213,14.5,15,14.3,14.75,14378300 LEC,20211213,13.9,14,13.9,14,1300 LGC,20211213,49.3,49.3,49.3,49.3,600 LGL,20211213,10.75,11.2,10.5,11.2,1228000 LHG,20211213,51,52.6,50.7,51.4,475800 LIX,20211213,49.95,51.7,49.95,50.4,8100 LM8,20211213,15.6,17.9,15.6,17.2,69500 LPB,20211213,21.5,22.1,21.45,21.85,6416200 LSS,20211213,15.5,15.5,15.2,15.35,576500 MBB,20211213,28.35,28.5,28.3,28.4,8861200 MCG,20211213,8.88,10,8.88,9.9,1855700 MCP,20211213,32.5,32.5,32.5,32.5,0 MDG,20211213,12.5,12.5,12.5,12.5,0 MHC,20211213,14.05,14.5,13.9,14.45,835800 MIG,20211213,24,24.4,24,24.15,331400 MSB,20211213,25,25.05,24.6,24.65,9748000 MSH,20211213,88.1,89,87.1,87.9,68500 MSN,20211213,153.833,157.128,153.534,155.73,1461022 MWG,20211213,134.4,134.9,134,134.9,645900 NAF,20211213,25.05,25.25,24.8,25.1,233900 NAV,20211213,26.262,26.356,24.668,26.356,18338 NBB,20211213,40,40.1,39,40.1,577600 NCT,20211213,83.3,83.6,82.8,83.3,12800 NHA,20211213,40.124,42.269,37.835,42.055,384214 NHH,20211213,38.5,38.6,37.4,38.15,334200 NHT,20211213,30.15,30.817,30.067,30.484,2882 NKG,20211213,37.2,37.9,36.8,37.9,5341100 NLG,20211213,56.9,59.8,56.1,59.8,13565100 NNC,20211213,27.75,28.1,27.65,27.95,37900 NSC,20211213,82.921,83.116,81.068,82.921,3793 NT2,20211213,25,25,24.3,24.4,1522000 NTL,20211213,40.5,42.9,40.4,42.9,4522800 NVL,20211213,86.261,87.025,84.734,85.574,5669539 NVT,20211213,11,11.5,11,11,4200 OCB,20211213,27.1,27.2,26.85,26.95,3762500 OGC,20211213,8.93,9.39,8.9,9.19,2019700 OPC,20211213,55.686,55.883,55.588,55.883,13440 ORS,20211213,27,27.3,26.8,27.15,2121700 PAC,20211213,37.1,38.4,37.05,38.4,2100 PAN,20211213,38.5,38.75,38.1,38.1,2785600 PC1,20211213,40.9,40.9,40,40.4,2118200 PDN,20211213,93.1,93.1,93.1,93.1,0 PDR,20211213,98.7,99.4,97.9,98.3,4254800 PET,20211213,31.15,31.6,31.1,31.4,1137500 PGC,20211213,23.95,24.1,23.9,23.95,60200 PGD,20211213,33.5,35,33.5,35,73800 PGI,20211213,30.2,30.85,30.2,30.4,21600 PGV,20211213,33.9,34.8,33,34.2,37117 PHC,20211213,16.4,16.95,16.4,16.7,310700 PHR,20211213,69.981,71.719,69.498,70.56,953419 PIT,20211213,8.8,8.9,8.51,8.72,30000 PJT,20211213,12,12.3,11.9,12.3,9400 PLP,20211213,15.575,16.143,15.575,16.1,1358743 PLX,20211213,53.4,54.2,53.3,53.7,1316300 PMG,20211213,17,17,16.9,17,3100 PNC,20211213,11.55,11.55,11.55,11.55,100 PNJ,20211213,97.5,98.7,97,98.5,387000 POM,20211213,15,15,14.9,14.95,193800 POW,20211213,16.25,16.55,15.95,16.2,31156200 PPC,20211213,23.05,23.35,23,23.2,275700 PSH,20211213,20.5,20.95,20.2,20.65,1045300 PTB,20211213,93.8,100,93.8,98,247700 PTC,20211213,31.5,31.8,31.5,31.5,5200 PTL,20211213,16.1,16.1,15.05,15.95,2916100 PVD,20211213,29.1,29.6,28.9,29,4795300 PVT,20211213,23.6,23.9,23.4,23.9,1951000 PXI,20211213,6.2,6.56,6.2,6.56,764400 PXS,20211213,9,9.1,8.95,9.07,671000 QBS,20211213,6.7,6.99,6.6,6.85,2502300 QCG,20211213,12.5,13.35,12.5,13.35,1013500 RAL,20211213,137.464,137.464,134.426,134.426,23174 RDP,20211213,13.1,13.4,12.9,12.9,135100 REE,20211213,68.5,69.8,68.3,69.4,337200 RIC,20211213,20.35,20.35,19.5,19.5,11600 ROS,20211213,8.43,8.9,8.41,8.9,36075000 S4A,20211213,30.342,30.342,30.342,30.342,103 SAB,20211213,151.045,151.342,150.354,150.354,177365 SAM,20211213,19.256,19.831,18.537,19.735,2517576 SAV,20211213,27.85,28.75,27.85,28.5,27100 SBA,20211213,19.1,19.9,19.1,19.9,22700 SBT,20211213,23.5,23.9,23.35,23.45,2653000 SBV,20211213,16.95,17,16.85,17,80400 SC5,20211213,22.8,22.8,22.8,22.8,0 SCD,20211213,19.85,20.2,19.85,20,5600 SCR,20211213,19.45,20.55,19.4,20.55,17046900 SCS,20211213,146.5,149.4,144.5,149.4,5500 SFC,20211213,24.5,25.05,23.3,25,2800 SFG,20211213,16.1,16.4,16.1,16.3,30200 SFI,20211213,72.5,75,70.6,73,6800 SGN,20211213,70,70,68.1,68.6,9800 SGR,20211213,31,31.5,28.1,30,180800 SGT,20211213,28.85,30.85,28.85,30.85,176100 SHA,20211213,9.1,9.19,8.97,8.97,391700 SHB,20211213,22.9,23,22.6,22.6,10769600 SHI,20211213,16.8,17.4,16.3,17.4,950600 SHP,20211213,24.699,24.699,24.144,24.514,6486 SII,20211213,16.35,16.7,16.35,16.7,4800 SJD,20211213,20.8,21.15,20.8,21.1,187500 SJF,20211213,12.2,12.65,12.05,12.65,1363300 SJS,20211213,79,81.5,78.8,80.9,140400 SKG,20211213,18.5,18.5,17.75,18.1,201300 SMA,20211213,11.95,11.95,11.4,11.4,5900 SMB,20211213,41.802,42.29,41.802,42.193,1126 SMC,20211213,44,45,43.4,44.15,306000 SPM,20211213,20.3,20.85,19.5,19.9,24000 SRC,20211213,20.95,21.4,20.85,21.05,32900 SRF,20211213,14.5,14.95,14.5,14.75,69400 SSB,20211213,36.939,37.125,35.822,36.985,2192044 SSC,20211213,40.3,40.3,40.3,40.3,0 SSI,20211213,53.2,54,52.3,53.4,15527800 ST8,20211213,11.85,11.85,11.6,11.8,6900 STB,20211213,28.6,29,28.35,28.65,10709100 STG,20211213,30.7,31,30.5,30.7,6300 STK,20211213,63.1,63.2,62.5,62.5,10500 SVC,20211213,138.5,139.3,138.5,139.3,36200 SVD,20211213,10.45,10.7,10.4,10.65,103600 SVI,20211213,74,74,74,74,0 SVT,20211213,17.45,17.7,17.05,17.7,213800 SZC,20211213,64,65.5,63.8,64,1244700 SZL,20211213,63,66.5,63,65.9,28300 TAC,20211213,75.2,77.4,75.1,77.3,5900 TBC,20211213,30.244,30.244,29.761,30.148,931 TCB,20211213,50.3,50.4,49.95,50,7440600 TCD,20211213,25.6,26.95,25.2,26.4,652600 TCH,20211213,20.742,21.76,20.371,21.76,14932135 TCL,20211213,39.9,39.9,39.55,39.7,88900 TCM,20211213,71.6,73,70,71,486400 TCO,20211213,25.5,25.5,24.95,25.15,119500 TCR,20211213,6.4,6.98,6.4,6.86,39700 TCT,20211213,35,35,35,35,10200 TDC,20211213,25.3,26.9,25.3,26.9,762300 TDG,20211213,11.75,12.25,11.75,12.1,1092800 TDH,20211213,13.7,14.5,13.7,14,1488100 TDM,20211213,34.54,34.54,33.815,34.105,709502 TDP,20211213,27,27.5,27,27.4,36100 TDW,20211213,37.5,37.5,37.4,37.4,1400 TEG,20211213,14.5,15.1,14.3,15,246700 TGG,20211213,28.3,28.3,27.1,27.3,120700 THG,20211213,91,91.5,89.9,91,55400 THI,20211213,29.036,29.036,28.506,28.506,933 TIP,20211213,47.05,49.7,47,49.45,233000 TIX,20211213,35.3,35.3,33.9,34,11700 TLD,20211213,12.056,12.475,11.916,12.475,1631415 TLG,20211213,45.487,45.487,44.498,44.894,26293 TLH,20211213,20.3,21.5,20.3,21.5,1797100 TMP,20211213,49.5,49.9,49.1,49.45,7200 TMS,20211213,80.1,85,80.1,85,54800 TMT,20211213,17.5,17.5,17.25,17.4,27500 TN1,20211213,44,44,42.3,43.8,18900 TNA,20211213,13.1,13.4,12.8,13.4,385500 TNC,20211213,36,37.8,34.2,34.2,2200 TNH,20211213,51.44,51.92,49.52,51.2,1501625 TNI,20211213,7.72,8.26,7.72,8.26,1720700 TNT,20211213,17.3,18.7,16.8,18.7,1307500 TPB,20211213,38.509,38.805,37.027,37.398,6323470 TPC,20211213,10.35,10.5,10.35,10.5,8600 TRA,20211213,90.951,92.907,90.951,92.907,7567 TRC,20211213,44.911,45.89,44.715,45.89,16965 TSC,20211213,14.05,14.45,13.45,14.1,6218700 TTA,20211213,16.3,16.5,16.05,16.15,1055700 TTB,20211213,10,10.65,9.99,10.4,1659900 TTE,20211213,10.2,10.5,10.2,10.5,1300 TTF,20211213,11.2,11.7,11,11.7,12877500 TV2,20211213,64.5,67.9,64.5,67.2,564200 TVB,20211213,25.85,26,25.4,25.65,1130000 TVS,20211213,44.5,44.8,44.2,44.8,87000 TVT,20211213,30.1,30.1,29.2,29.6,18900 TYA,20211213,19,19.4,19,19,13500 UDC,20211213,10.25,10.4,9.9,10.2,96600 UIC,20211213,62,62,60.2,61.8,6600 VAF,20211213,13.7,13.7,13.1,13.1,1100 VCA,20211213,17,17.2,16.75,17,23700 VCB,20211213,78.941,78.941,76.774,77.083,1341200 VCF,20211213,246.805,250.37,246.805,250.37,1422 VCG,20211213,46,47.1,46,46.4,9180900 VCI,20211213,75.466,76.449,74.189,75.957,2315099 VDP,20211213,37.5,37.5,37.5,37.5,1000 VDS,20211213,35,35.4,34.9,35.25,528600 VFG,20211213,61.6,61.9,59,61.1,8700 VGC,20211213,55.3,58.2,54.8,58.2,3468900 VHC,20211213,63.886,63.886,62.626,62.82,880085 VHM,20211213,81,83.5,80.9,82.1,6503000 VIB,20211213,43.5,43.5,42.25,43,2224200 VIC,20211213,102.7,104.5,101,103.2,4076200 VID,20211213,12.25,12.25,11.8,11.8,82400 VIP,20211213,12.15,12.15,11.7,11.8,697300 VIS,20211213,17.6,18.35,17.6,18,2200 VIX,20211213,32.15,32.9,31.7,32.6,4516800 VJC,20211213,124.5,126,124,125.8,907500 VMD,20211213,38.45,38.7,38.1,38.1,35000 VND,20211213,79.4,81,78.1,80.5,6761000 VNE,20211213,11.95,12.65,11.9,12.65,1280600 VNG,20211213,13.4,14.2,13.4,13.85,126100 VNL,20211213,27.5,27.6,27.35,27.5,34800 VNM,20211213,84.881,85.373,84.586,84.98,1520688 VNS,20211213,11.8,12,11.8,12,13700 VOS,20211213,18.5,18.7,18.35,18.45,1082100 VPB,20211213,36,36.1,35.3,35.4,11569800 VPD,20211213,18.6,18.6,18.1,18.1,13100 VPG,20211213,55.627,56.076,55.103,55.328,563785 VPH,20211213,10.05,10.85,10.05,10.85,991600 VPI,20211213,55.8,58.3,55.7,57.5,1219900 VPS,20211213,15.6,15.7,15.6,15.6,8500 VRC,20211213,21,22.45,20,22.45,468400 VRE,20211213,30.4,30.55,30.2,30.45,7975300 VSC,20211213,43.25,44.8,42.8,44.2,476500 VSH,20211213,28.6,28.85,28.5,28.85,19600 VSI,20211213,24.767,25.523,24.578,24.672,3385 VTB,20211213,12.2,12.2,12,12.05,7400 VTO,20211213,12.4,12.6,12.3,12.35,361600 YBM,20211213,9.24,9.61,9.23,9.47,25300 YEG,20211213,17.65,18.35,17.4,18.2,685800 AAA,20211210,16.8,17.15,16.75,17,3543500 AAM,20211210,12.6,12.9,12.6,12.65,18800 AAT,20211210,18.8,19,18.5,18.9,687900 ABS,20211210,24.25,24.35,23.5,23.8,478300 ABT,20211210,35.957,35.957,35.957,35.957,0 ACB,20211210,33.2,33.6,33.1,33.4,4730500 ACC,20211210,12.09,12.114,11.715,11.996,100719 ACL,20211210,16.361,16.554,16.312,16.458,196152 ADG,20211210,49.65,50.2,49.25,50,122500 ADS,20211210,35.4,35.4,34.6,34.7,291900 AGG,20211210,34.23,34.693,34.115,34.153,400406 AGM,20211210,36.6,36.7,36.35,36.5,103500 AGR,20211210,25,25,24.2,24.4,1628200 AMD,20211210,6.76,7.1,6.76,6.97,12869100 ANV,20211210,34.1,34.5,33.5,34,531100 APC,20211210,24.8,25.5,24.75,25.5,17100 APG,20211210,19.3,19.4,18.95,19.1,982800 APH,20211210,29.93,30.251,29.21,29.45,6506504 ASG,20211210,29.1,29.6,29.1,29.5,29400 ASM,20211210,15.619,16.08,15.426,15.696,3909220 ASP,20211210,13,13.15,12.8,12.95,223400 AST,20211210,53.7,54.9,53.5,53.5,37600 BAF,20211210,33.5,33.5,33.5,33.5,33200 BBC,20211210,64.2,64.2,64.2,64.2,100 BCE,20211210,17.7,18.5,17.5,18.3,409100 BCG,20211210,25.7,26.4,25.55,25.75,4142300 BCM,20211210,55.6,55.6,53.4,53.8,661700 BFC,20211210,34.7,35.6,34.7,35.15,207700 BHN,20211210,57.703,57.991,57.703,57.703,1664 BIC,20211210,29.1,29.5,29,29.5,25500 BID,20211210,34.995,35.706,34.995,35.232,2613524 BKG,20211210,12.3,12.45,12.25,12.4,715500 BMC,20211210,25.283,25.96,25.138,25.332,107563 BMI,20211210,41.5,43.4,41,42.55,448500 BMP,20211210,57.704,57.704,56.92,57.214,18169 BRC,20211210,17,17,17,17,800 BSI,20211210,43,43.4,41.7,42,452200 BTP,20211210,17.2,17.2,17.2,17.2,800 BTT,20211210,39.6,39.6,39.6,39.6,0 BVH,20211210,58,59.3,57.9,58.8,639500 BWE,20211210,44.19,44.628,43.947,44.628,1697731 C32,20211210,30.569,31.392,30.326,31.392,233664 C47,20211210,24.2,25,24.1,24.1,545500 CAV,20211210,60.1,60.1,60.1,60.1,500 CCI,20211210,23.333,23.333,23.333,23.333,3182 CCL,20211210,17.3,17.35,16.95,17,560500 CDC,20211210,16.5,16.5,16.2,16.2,1500 CEE,20211210,15.4,15.4,14.9,14.9,900 CHP,20211210,22.6,22.7,22.6,22.65,41400 CIG,20211210,13.8,14.65,13.8,14.2,636600 CII,20211210,26.7,28.2,26.6,27.95,6692800 CKG,20211210,38.45,39,38.35,38.85,1731200 CLC,20211210,38,38,37.4,37.5,10400 CLL,20211210,34,34,33.5,33.65,28200 CLW,20211210,33,33,33,33,20000 CMG,20211210,55.916,56.833,55.183,56.833,47345 CMV,20211210,15.2,15.2,15.2,15.2,4000 CMX,20211210,20.75,20.75,20.3,20.4,976900 CNG,20211210,30.5,30.6,30,30.35,152400 COM,20211210,40.15,40.35,40.15,40.35,500 CRC,20211210,10.8,11.1,10.8,10.95,245300 CRE,20211210,37.6,39,37.6,38.35,1468200 CSM,20211210,19.45,19.5,18.6,18.6,106000 CSV,20211210,47.5,48.55,47.2,47.9,452400 CTD,20211210,88,90,86.5,89.9,933100 CTF,20211210,20.1,20.2,19.7,20,328200 CTG,20211210,32.956,33.346,32.663,32.712,6056831 CTI,20211210,21.5,22.65,21.5,22.65,1481700 CTR,20211210,81.9,85.3,81.9,84.5,1361999 CTS,20211210,40.5,40.5,39.4,39.6,1063100 CVT,20211210,47,49.8,47,49.8,24800 D2D,20211210,58.8,60,58.6,59.7,247300 DAG,20211210,15.15,15.2,14.8,14.95,820700 DAH,20211210,9.96,10.15,9.96,10.15,619600 DAT,20211210,21.233,21.233,20.817,20.817,600 DBC,20211210,75.8,80,75.4,79.5,2872300 DBD,20211210,55,55,53.1,53.3,145300 DBT,20211210,16.45,16.45,15.9,16.3,233000 DC4,20211210,23,23,22.1,22.4,62800 DCL,20211210,39.4,39.4,38.1,38.9,163700 DCM,20211210,37.25,38.45,37.2,37.65,4893900 DGC,20211210,174.855,180.816,174.755,176.345,2095932 DGW,20211210,130.4,130.4,127,129,192700 DHA,20211210,49.594,49.594,48.931,49.12,42393 DHC,20211210,89.6,90.1,88.5,88.6,150300 DHG,20211210,124,127,121,124.5,48900 DHM,20211210,12.8,13.25,12.5,13,308300 DIG,20211210,70,71,68.2,68.5,4534600 DLG,20211210,7.2,7.21,7.06,7.12,6272400 DMC,20211210,54.3,54.3,53,54.3,6100 DPG,20211210,82,82.9,81.4,82.5,789200 DPM,20211210,47.799,50.237,47.701,49.262,5671405 DPR,20211210,76.924,77.316,76.434,76.63,340737 DQC,20211210,29,29,27.35,28.2,59600 DRC,20211210,34.038,34.334,33.546,33.546,766437 DRH,20211210,21.1,21.8,20.9,21.35,933100 DRL,20211210,65.1,65.1,64.6,64.6,300 DSN,20211210,45.364,47.106,45.074,47.106,1137 DTA,20211210,22.85,23.2,22.8,23.2,49000 DTL,20211210,35.5,35.5,35.5,35.5,500 DTT,20211210,16.3,16.3,16.3,16.3,0 DVP,20211210,58.509,60.362,58.509,60.167,56503 DXG,20211210,33.05,34.15,32.8,33.05,10725300 DXS,20211210,36.2,37.35,36.2,36.95,1389500 DXV,20211210,7.3,7.5,7.2,7.21,28800 E1VFVN30,20211210,25.8,25.8,25.5,25.6,364400 EIB,20211210,26.8,27.4,26.75,26.8,320200 ELC,20211210,25.15,26.9,25.1,26.9,1156700 EMC,20211210,17.7,17.7,17.7,17.7,100 EVE,20211210,17.3,17.5,17.25,17.3,48100 EVF,20211210,20.3,20.3,19.7,20.1,1044776 EVG,20211210,12.309,12.98,12.309,12.757,980521 FCM,20211210,9.71,10.1,9.7,9.8,319100 FCN,20211210,24.8,25.5,24.3,24.55,6840700 FDC,20211210,16,16,15.4,15.4,10100 FIR,20211210,42.2,42.2,41.5,41.9,267400 FIT,20211210,13.75,13.85,13.65,13.75,4351100 FLC,20211210,15.3,15.45,14.9,15,16583700 FMC,20211210,54.5,54.5,52.8,54,87800 FPT,20211210,96.4,97,95.4,95.8,1160000 FRT,20211210,70.9,71.8,69.4,71.8,2154000 FTM,20211210,6.1,6.19,6,6.05,552500 FTS,20211210,62,63.2,61.7,63,610800 GAB,20211210,181.526,181.526,181.34,181.34,756 GAS,20211210,98.4,98.4,96.2,96.6,677400 GDT,20211210,56.036,56.036,55.217,55.217,9674 GEG,20211210,19.45,19.95,19.25,19.55,585900 GEX,20211210,39.2,39.5,38.05,38.7,9111000 GIL,20211210,65.2,67.5,65.2,67,280600 GMC,20211210,28,28,27.5,27.5,400 GMD,20211210,48.8,49.1,48.3,48.7,1324900 GSP,20211210,15.75,15.85,15.65,15.8,142900 GTA,20211210,17.6,17.6,17.2,17.4,12100 GTN,20211210,20.15,20.5,20,20.15,563300 GVR,20211210,37.3,38,37.3,37.5,2200700 HAG,20211210,10,10.8,9.88,10.55,30816400 HAH,20211210,69,71,68.8,69.2,676900 HAI,20211210,7.4,7.49,7.2,7.21,6112700 HAP,20211210,14.283,14.51,14.147,14.328,457942 HAR,20211210,9.78,9.8,9.36,9.5,1503300 HAS,20211210,12,12,11.9,12,1200 HAX,20211210,33,33.1,32,32,1100200 HBC,20211210,25.6,26.3,25.3,25.35,7458500 HCD,20211210,11.373,11.373,11.116,11.373,719428 HCM,20211210,44.7,44.75,43.75,43.8,3684500 HDB,20211210,30.6,31.4,30.55,30.7,4162000 HDC,20211210,106,107.9,104,104.9,429200 HDG,20211210,61.598,64.182,61.015,63.349,1336222 HHP,20211210,13.2,13.35,13,13,371700 HHS,20211210,9.835,9.92,9.537,9.665,3338360 HHV,20211210,25.2,26.4,25.2,26.3,13478194 HID,20211210,11,11.3,10.85,10.85,542500 HII,20211210,18.95,19.5,18.7,19.1,956800 HMC,20211210,25.6,25.6,25.2,25.3,52400 HNG,20211210,10.45,10.45,10.05,10.2,29791000 HOT,20211210,33.35,33.35,33.35,33.35,0 HPG,20211210,47.05,47.2,46.4,46.5,19427400 HPX,20211210,35.65,36.5,34,34.4,1068800 HQC,20211210,6.73,6.9,6.67,6.81,19165800 HRC,20211210,52,56.7,52,56.7,6100 HSG,20211210,35.65,35.75,34.5,34.5,8479000 HSL,20211210,9.27,9.28,9,9.1,438500 HT1,20211210,25.25,26.4,25.25,25.95,3936700 HTI,20211210,20.2,20.2,19.95,20.15,16200 HTL,20211210,21.75,21.75,21.75,21.75,100 HTN,20211210,40.55,42.5,40.5,41.85,479200 HTV,20211210,14.35,14.6,14.3,14.5,24900 HU1,20211210,14.05,14.05,13.8,13.8,45500 HU3,20211210,9.6,9.6,9.4,9.4,58100 HUB,20211210,31.6,33.45,31.6,33.2,33100 HVH,20211210,12.5,12.5,12.15,12.25,451800 HVN,20211210,23,24.45,23,23.6,4189400 HVX,20211210,8.05,8.19,7.77,8,54500 IBC,20211210,21,21.6,21,21.25,156500 ICT,20211210,19.7,20,19.4,20,126200 IDI,20211210,13.35,15.35,13.35,15.05,23152500 IJC,20211210,31,31.15,30.25,30.7,3393000 ILB,20211210,34.2,34.2,34,34.1,10200 IMP,20211210,76.3,76.5,76.2,76.5,11700 ITA,20211210,14.7,15.45,14.45,15.25,21416900 ITC,20211210,22.9,23.4,22.5,22.95,765400 ITD,20211210,16.358,16.447,16.134,16.402,297016 JVC,20211210,9.12,9.12,8.9,8.92,2220000 KBC,20211210,53.5,55.5,53,54.8,11856600 KDC,20211210,56.6,57,55.5,55.5,2812400 KDH,20211210,48.05,48.7,47.55,47.8,1759600 KHG,20211210,20.3,20.8,20.1,20.5,1263500 KHP,20211210,17.377,18.01,16.549,17.133,403381 KMR,20211210,9.27,9.9,9.11,9.29,425900 KOS,20211210,31.6,31.8,31.4,31.55,218600 KPF,20211210,15.982,17.313,15.982,16.98,415006 KSB,20211210,39,40.2,38.9,39.6,1586200 L10,20211210,28,28,28,28,0 LAF,20211210,25.4,25.4,25.4,25.4,0 LBM,20211210,78.1,88.5,78.1,82.5,2000 LCG,20211210,23.2,23.55,22.8,23.15,6393400 LCM,20211210,5.2,5.25,5.1,5.2,109400 LDG,20211210,13.4,14.2,13.3,14.15,15251600 LEC,20211210,14,14,13.9,13.9,2400 LGC,20211210,49,49,49,49,100 LGL,20211210,10.75,10.85,10.3,10.5,791400 LHG,20211210,49.45,51.9,49,50.6,344400 LIX,20211210,50,50.3,49.9,50,10500 LM8,20211210,16.75,16.75,16.75,16.75,15700 LPB,20211210,21.4,21.8,21.2,21.35,5191800 LSS,20211210,15.5,15.5,15.05,15.2,676900 MBB,20211210,28.65,28.7,28.25,28.35,6326300 MCG,20211210,9.54,10.85,9.54,9.54,2860600 MCP,20211210,32.5,32.5,32.5,32.5,0 MDG,20211210,12.5,12.5,12.5,12.5,1000 MHC,20211210,14.25,14.3,13.85,14,679100 MIG,20211210,24,24.5,23.9,24.2,374100 MSB,20211210,25,25.3,24.9,25,7901600 MSH,20211210,90,90.1,89,89.7,24600 MSN,20211210,152.735,153.734,149.94,153.434,998123 MWG,20211210,133.1,134.9,133,134.1,707100 NAF,20211210,25.25,25.5,25.05,25.05,163900 NAV,20211210,24.668,24.668,23.964,24.668,10981 NBB,20211210,36.6,38,36.6,37.5,627700 NCT,20211210,82.2,82.6,81.8,82.6,26300 NHA,20211210,41.125,41.626,39.838,39.909,176447 NHH,20211210,37.65,38,37.3,38,257800 NHT,20211210,30.817,30.817,30.067,30.4,16208 NKG,20211210,38.35,38.35,37.05,37.05,3901000 NLG,20211210,55,56.3,54.8,55.9,4722100 NNC,20211210,28.05,28.05,27.5,27.6,19700 NSC,20211210,80.97,83.409,80.97,82.921,3485 NT2,20211210,24,24.5,23.8,24.4,2549500 NTL,20211210,39.7,41.1,39,40.1,1276600 NVL,20211210,88.17,88.322,86.261,86.261,3786199 NVT,20211210,11.5,11.5,11.5,11.5,100 OCB,20211210,27.3,27.75,27,27.05,2640600 OGC,20211210,8.95,9.16,8.83,8.9,1705200 OPC,20211210,55.686,55.981,55.293,55.981,32277 ORS,20211210,27.5,27.7,26.8,27,2273600 PAC,20211210,37.35,37.95,36.3,37.95,14900 PAN,20211210,39,39.2,38.1,38.2,3138300 PC1,20211210,38.1,40,37.9,40,5809000 PDN,20211210,95,95,93.1,93.1,8000 PDR,20211210,98.8,99.8,97.7,98.7,4990300 PET,20211210,31.2,32.15,31,31.15,884700 PGC,20211210,24.2,24.2,23.7,23.95,82300 PGD,20211210,33.5,33.5,33.5,33.5,14600 PGI,20211210,31.4,31.4,30.45,30.8,6900 PGV,20211210,34.9,34.9,33.5,34.1,17835 PHC,20211210,15.7,16.9,15.7,16.5,510200 PHR,20211210,65.83,69.981,65.83,69.402,945338 PIT,20211210,8.87,8.87,8.65,8.8,14900 PJT,20211210,12,12.3,11.9,12,7000 PLP,20211210,15.575,15.706,15.225,15.443,504114 PLX,20211210,53.8,53.9,53,53.3,1440600 PMG,20211210,17,17.1,17,17,600 PNC,20211210,10.8,10.8,10.8,10.8,0 PNJ,20211210,97,98.1,96.1,97.3,393100 POM,20211210,14.7,15,14.5,14.8,127900 POW,20211210,15.4,16.35,15.25,16.25,38820900 PPC,20211210,23.45,23.45,22.9,22.95,248000 PSH,20211210,20.6,20.6,20.2,20.4,455500 PTB,20211210,94,94.6,93.7,94.1,198900 PTC,20211210,33,33,31.5,31.5,1200 PTL,20211210,14.1,15.05,14.1,15.05,2220400 PVD,20211210,28.8,29.25,28.6,28.9,6350400 PVT,20211210,22.95,23.35,22.95,23.35,1432200 PXI,20211210,6,6.2,5.89,6.14,750900 PXS,20211210,9.21,9.21,8.8,8.94,607400 QBS,20211210,6.63,6.79,6.57,6.6,1654700 QCG,20211210,13,13.05,12.4,12.5,1448700 RAL,20211210,135.945,135.945,133.895,135.566,3687 RDP,20211210,13.3,13.5,13.1,13.1,87300 REE,20211210,67.5,68.9,67.5,68.1,322700 RIC,20211210,19.35,19.9,19.35,19.5,31600 ROS,20211210,8.3,8.6,8.24,8.32,20377600 S4A,20211210,30.294,30.294,29.231,29.231,828 SAB,20211210,150.552,152.033,149.96,150.354,152143 SAM,20211210,19.256,19.447,18.873,18.968,1336187 SAV,20211210,28.7,28.7,28,28.35,28300 SBA,20211210,19.5,19.5,19.2,19.5,6500 SBT,20211210,23.6,23.8,23.25,23.4,2794600 SBV,20211210,17,17,16.7,17,87000 SC5,20211210,22.8,22.8,22.8,22.8,0 SCD,20211210,20.25,20.25,19.85,19.85,5200 SCR,20211210,19.15,19.5,18.9,19.25,9514000 SCS,20211210,145,145.1,145,145,3400 SFC,20211210,24.5,24.5,24.5,24.5,0 SFG,20211210,16.3,16.4,16.1,16.3,52900 SFI,20211210,71.5,72,71.5,72,2900 SGN,20211210,68.7,68.7,68.1,68.5,1600 SGR,20211210,30.5,30.55,29.5,30.15,56000 SGT,20211210,29.2,29.2,28.4,28.85,34300 SHA,20211210,9.29,9.29,9.08,9.19,231500 SHB,20211210,23,23.15,22.7,22.95,8233700 SHI,20211210,16.3,16.3,16,16.3,385100 SHP,20211210,24.977,24.977,24.514,24.699,11458 SII,20211210,16.1,16.1,16.1,16.1,0 SJD,20211210,21.2,21.2,20.9,21.1,167400 SJF,20211210,11.85,13.35,11.85,11.85,23716700 SJS,20211210,78.3,80.5,78.3,79.5,52300 SKG,20211210,16.6,17.8,16.6,17.8,489700 SMA,20211210,11.5,12.2,11.05,11.5,11900 SMB,20211210,42.388,42.876,41.997,42.29,4607 SMC,20211210,44.2,44.55,43.25,43.35,428100 SPM,20211210,21.5,21.5,20.2,20.5,5700 SRC,20211210,21.15,21.15,20.4,20.7,7100 SRF,20211210,15,15.2,15,15,5000 SSB,20211210,36.939,36.939,36.659,36.846,1836949 SSC,20211210,40.55,40.55,39,40.3,2900 SSI,20211210,53.7,53.8,52.6,53,13984900 ST8,20211210,12.1,12.1,11.5,11.7,1500 STB,20211210,28.85,29.05,28.4,28.6,9892400 STG,20211210,30.2,31.5,30.2,31.3,11100 STK,20211210,62.9,63.2,62.7,63.2,11900 SVC,20211210,130.2,140,130.2,130.2,20300 SVD,20211210,10.65,10.65,10.3,10.55,52400 SVI,20211210,74,74,74,74,0 SVT,20211210,17.5,17.6,17.15,17.3,96700 SZC,20211210,60,63.5,59.7,63.2,3754400 SZL,20211210,61.2,62.2,61.2,62.2,1500 TAC,20211210,76,77.9,74.8,77.3,5000 TBC,20211210,29.954,30.051,29.954,29.954,9418 TCB,20211210,50.5,50.9,50.1,50.2,7507300 TCD,20211210,25.5,25.95,25.2,25.6,443800 TCH,20211210,20.834,20.881,20.14,20.371,10890433 TCL,20211210,39.8,39.85,39.5,39.6,57000 TCM,20211210,72.6,72.8,70.1,71,501900 TCO,20211210,25.1,25.6,25.1,25.45,83800 TCR,20211210,6.8,6.9,6.61,6.7,23100 TCT,20211210,35,35.4,34.6,35.4,21000 TDC,20211210,25.2,25.6,25.1,25.15,403600 TDG,20211210,11.6,12,11.6,11.75,612700 TDH,20211210,13.95,13.95,13.4,13.7,447500 TDM,20211210,34.202,34.25,33.815,33.912,825423 TDP,20211210,27.5,27.5,27,27,12700 TDW,20211210,35,35.8,35,35.8,18000 TEG,20211210,14.5,14.7,14.2,14.5,159100 TGG,20211210,28,28.5,27.8,28.3,159800 THG,20211210,92,94,90.2,90.2,49800 THI,20211210,27.975,27.975,27.975,27.975,0 TIP,20211210,47.9,48,47.4,47.4,63700 TIX,20211210,35.9,35.9,35.3,35.3,200 TLD,20211210,11.776,11.916,11.683,11.916,929137 TLG,20211210,44.498,44.894,44.301,44.795,36507 TLH,20211210,20.4,20.7,20.2,20.3,1630000 TMP,20211210,49.5,49.8,49.5,49.8,1100 TMS,20211210,85.9,86,84,85,66400 TMT,20211210,17.4,17.55,17.15,17.5,17000 TN1,20211210,44.4,44.4,43.9,44,13700 TNA,20211210,13.2,13.2,12.85,12.9,216200 TNC,20211210,36,36,36,36,5000 TNH,20211210,51.76,52.32,50.24,51.68,789875 TNI,20211210,7.71,8.45,7.71,7.72,5894300 TNT,20211210,18.8,19.4,17.5,17.5,1251400 TPB,20211210,37.916,39.619,37.62,38.509,11046392 TPC,20211210,10.4,10.7,10.4,10.7,2200 TRA,20211210,94.57,94.57,91.538,92.907,1023 TRC,20211210,45.009,45.792,44.715,45.009,25755 TSC,20211210,14.7,14.8,13.75,14.3,9418200 TTA,20211210,15.9,15.95,15.75,15.95,610200 TTB,20211210,10.05,10.15,9.99,10,1082900 TTE,20211210,10.1,10.1,10.1,10.1,300 TTF,20211210,11.25,11.3,10.95,10.95,3912400 TV2,20211210,63.7,65,63.7,64.6,135900 TVB,20211210,26.2,26.5,25.5,25.85,1149800 TVS,20211210,42.7,43,40.5,41.9,65500 TVT,20211210,30.5,30.5,29,30.3,5900 TYA,20211210,19,19,18.6,18.8,8200 UDC,20211210,10.15,10.6,9.66,10.25,77600 UIC,20211210,60.1,62.6,60.1,62,5700 VAF,20211210,13.3,13.9,13.3,13.35,11000 VCA,20211210,16.75,17.05,16.75,17.05,14200 VCB,20211210,78.167,79.56,77.315,77.393,2430699 VCF,20211210,236.75,236.75,233.917,234.008,766 VCG,20211210,44.5,46.45,44.5,45.65,8027900 VCI,20211210,74.975,75.662,73.992,74.876,2320492 VDP,20211210,37.3,37.3,37,37.1,1100 VDS,20211210,34.9,35.5,34.55,35,467200 VFG,20211210,61.6,61.6,61.5,61.6,13700 VGC,20211210,51.5,54.4,50.9,54.4,5070500 VHC,20211210,61.075,62.723,61.075,62.044,1457937 VHM,20211210,81.3,81.6,80.6,80.9,4327100 VIB,20211210,43.15,43.55,42.75,43,2176400 VIC,20211210,107,107.2,103.1,103.1,3080600 VID,20211210,12.2,12.2,11.9,12.15,79200 VIP,20211210,10.9,11.65,10.85,11.65,1709300 VIS,20211210,17.5,18,17.5,17.6,2200 VIX,20211210,32,32.8,31.75,32.05,6849000 VJC,20211210,123.6,125,122.5,124.5,677000 VMD,20211210,39.5,39.5,37.8,38.7,7600 VND,20211210,79.5,80.7,78,79,4585800 VNE,20211210,11.8,12,11.75,11.85,751000 VNG,20211210,13.25,13.4,13.2,13.4,33800 VNL,20211210,27.2,27.5,27.05,27.25,26600 VNM,20211210,85.078,85.57,84.39,84.881,1509809 VNS,20211210,11.7,12,11.7,12,2500 VOS,20211210,18.7,19,18.3,18.4,977300 VPB,20211210,35.75,36.2,35.55,35.8,15276400 VPD,20211210,17.5,18.7,17.5,18.4,187400 VPG,20211210,56.301,56.451,55.402,55.852,474963 VPH,20211210,10.05,10.35,9.99,10.15,833400 VPI,20211210,54.4,54.5,54,54.5,470100 VPS,20211210,15.45,15.65,15.4,15.55,17000 VRC,20211210,21.4,23.2,20.6,21,1181600 VRE,20211210,30.2,30.55,30.1,30.35,6830900 VSC,20211210,43.6,43.6,42.85,43,240700 VSH,20211210,28.5,28.6,28.2,28.5,35700 VSI,20211210,25.334,25.334,24.767,24.767,1269 VTB,20211210,12.2,12.2,12,12.2,4300 VTO,20211210,12.4,12.4,12.2,12.35,298000 YBM,20211210,9.5,9.7,9.2,9.5,22800 YEG,20211210,16.65,17.8,16.5,17.4,414100 AAA,20211209,16.55,17,16.55,16.8,2235200 AAM,20211209,12.4,12.8,12.4,12.6,13800 AAT,20211209,19,19.45,18.6,18.8,1224800 ABS,20211209,22.9,24.3,22.5,24.2,900300 ABT,20211209,35.957,35.957,35.957,35.957,2058 ACB,20211209,33,33.3,32.8,33.3,2156000 ACC,20211209,11.903,12.09,11.739,12.09,160041 ACL,20211209,16.07,16.361,16.07,16.361,75507 ADG,20211209,49.95,50.6,49.45,49.65,165500 ADS,20211209,35.6,35.6,35,35.3,227300 AGG,20211209,33.961,34.77,33.845,34.539,344502 AGM,20211209,37.75,37.75,36.5,36.9,81300 AGR,20211209,24.2,25,24.2,25,1558000 AMD,20211209,6.62,6.8,6.6,6.73,6342000 ANV,20211209,33.1,34.15,33.1,34,245500 APC,20211209,25.3,25.8,25.3,25.5,37000 APG,20211209,18.55,19.2,18.55,19.2,1125100 APH,20211209,29.09,29.93,28.93,29.85,7574989 ASG,20211209,29.95,29.95,29.1,29.1,44000 ASM,20211209,15.118,15.657,14.965,15.58,3304083 ASP,20211209,13.25,13.25,13,13.1,113100 AST,20211209,53.7,54.9,53.7,54,12900 BAF,20211209,31.35,31.35,31.35,31.35,2200 BBC,20211209,64.1,66,64.1,64.1,600 BCE,20211209,17.25,17.7,17,17.65,170100 BCG,20211209,24.95,25.95,24.7,25.7,3896700 BCM,20211209,50.498,53.177,50.399,53.177,532396 BFC,20211209,34.45,35,34.3,34.7,179300 BHN,20211209,56.933,58.376,56.933,57.895,2080 BIC,20211209,28.9,29.85,28.85,29.5,13800 BID,20211209,34.719,34.877,34.403,34.758,1240177 BKG,20211209,12.3,12.5,11.95,12.35,561000 BMC,20211209,26.105,26.105,25.138,25.138,68054 BMI,20211209,41,41.3,40.75,41.2,236200 BMP,20211209,55.842,57.508,55.842,57.508,29091 BRC,20211209,17,17,17,17,500 BSI,20211209,42.1,43,41.5,43,374800 BTP,20211209,17.2,17.2,17.2,17.2,1700 BTT,20211209,39.6,39.6,39.6,39.6,100 BVH,20211209,57.7,58.1,57.3,57.8,741800 BWE,20211209,43.947,44.288,43.802,44.045,405328 C32,20211209,30.52,30.617,30.133,30.617,114149 C47,20211209,23.4,24,23.2,24,331800 CAV,20211209,58.967,59.458,58.967,59.065,509 CCI,20211209,22.815,24.7,22.815,23.05,3712 CCL,20211209,16.7,17.3,16.6,17.3,609600 CDC,20211209,16.2,16.3,16,16.3,11400 CEE,20211209,14.05,15.45,14.05,15.45,500 CHP,20211209,22.95,22.95,22.5,22.7,66700 CIG,20211209,13,13.7,12.9,13.7,685800 CII,20211209,25.8,26.85,25.4,26.75,4565900 CKG,20211209,37.8,39,37.3,38.4,1773000 CLC,20211209,37.8,37.8,37.35,37.8,7800 CLL,20211209,33.4,34,33.2,34,6400 CLW,20211209,33,33,33,33,500 CMG,20211209,55.733,55.916,55.091,55.916,23236 CMV,20211209,14.5,14.5,14.5,14.5,0 CMX,20211209,20,20.8,20,20.75,815300 CNG,20211209,29.5,30.85,29.3,30.4,121300 COM,20211209,39.4,43.35,39.4,40.2,400 CRC,20211209,10.65,11,10.65,10.8,314500 CRE,20211209,35.3,37.6,35.3,37.45,2007600 CSM,20211209,18.8,19.2,18.4,19.2,119500 CSV,20211209,45.5,47,45.2,47,531400 CTD,20211209,81,87.2,80.7,87.2,1692600 CTF,20211209,19.65,20.15,19.65,20.1,336600 CTG,20211209,32.176,32.907,32.078,32.907,6095599 CTI,20211209,21.1,21.6,20.7,21.2,568100 CTR,20211209,81.5,82.4,80.9,81.9,291715 CTS,20211209,39.3,40.6,39.2,40.6,683100 CVT,20211209,46.5,49.85,46.5,49.7,83300 D2D,20211209,58.3,58.8,58,58.7,131100 DAG,20211209,14.5,15.5,14.5,15.15,499200 DAH,20211209,10.05,10.15,9.98,10.05,484800 DAT,20211209,20.067,20.067,20.067,20.067,120 DBC,20211209,76.3,76.9,75.8,76.4,1134500 DBD,20211209,54.9,55.2,54.1,55,92600 DBT,20211209,16.3,16.5,16.1,16.45,79300 DC4,20211209,22,22.45,21.95,22.4,169000 DCL,20211209,39.45,40,39,39.4,79500 DCM,20211209,36.5,37.15,36,37.15,3231000 DGC,20211209,168.397,174.557,168,174.557,2402123 DGW,20211209,126.1,130.5,125,130.4,547200 DHA,20211209,49.594,49.689,49.31,49.594,23411 DHC,20211209,88.6,90.5,88.6,90,208400 DHG,20211209,124.9,131.9,124,126.4,64600 DHM,20211209,12.25,12.5,12,12.5,219100 DIG,20211209,68.3,69.9,68.3,69.4,3314100 DLG,20211209,7,7.35,6.96,7.23,7119200 DMC,20211209,54,54.4,53.2,54.3,11500 DPG,20211209,81.9,83.4,80.8,82.8,826200 DPM,20211209,46.53,47.799,46.238,47.799,2309506 DPR,20211209,77.218,78.394,75.945,76.924,137968 DQC,20211209,26.8,28.2,26.4,28.2,249900 DRC,20211209,33.3,34.186,33.3,33.989,772629 DRH,20211209,20.75,21.5,20.25,21.1,1980900 DRL,20211209,69.4,69.4,69.4,69.4,1300 DSN,20211209,46.477,47.347,46.042,47.251,6513 DTA,20211209,23.3,23.5,22.7,23.5,51900 DTL,20211209,35.5,35.5,35.5,35.5,500 DTT,20211209,16.3,16.3,16.3,16.3,0 DVP,20211209,58.412,58.997,57.924,58.509,3281 DXG,20211209,30.7,33.15,30.7,33.05,11656700 DXS,20211209,33.85,36.2,33.5,36.2,2136300 DXV,20211209,7.2,7.3,7.2,7.26,22500 E1VFVN30,20211209,25.51,25.75,25.39,25.75,807100 EIB,20211209,26.7,27.8,26.7,27.1,495400 ELC,20211209,25.15,25.3,25,25.15,155000 EMC,20211209,17.7,18.15,17.1,17.1,900 EVE,20211209,17.2,17.5,17.2,17.25,33900 EVF,20211209,20.5,21,20,20.3,2640638 EVG,20211209,12.458,12.98,12.234,12.98,1000494 FCM,20211209,9.48,9.77,9.35,9.77,405000 FCN,20211209,21.9,23.95,21.7,23.95,8606700 FDC,20211209,15.4,15.4,15.4,15.4,200 FIR,20211209,40.4,42.5,40.3,42,341700 FIT,20211209,13.6,13.9,13.6,13.75,2953700 FLC,20211209,14.9,15.5,14.8,15.3,16000900 FMC,20211209,51.4,53.8,51.4,53.8,71400 FPT,20211209,95.1,97,95.1,97,993100 FRT,20211209,64.5,68.8,63.4,68.8,1729900 FTM,20211209,6.2,6.22,6,6.1,718200 FTS,20211209,62.2,63,61.1,63,725000 GAB,20211209,181.618,181.618,181.526,181.526,216 GAS,20211209,97.9,100,97,98.7,560300 GDT,20211209,56.854,56.854,55.217,55.399,14181 GEG,20211209,19.15,19.65,19.05,19.35,386800 GEX,20211209,37,39.15,37,39,9833500 GIL,20211209,65.9,65.9,64.8,65.2,295800 GMC,20211209,28.7,28.7,28.7,28.7,0 GMD,20211209,48.5,49,48.5,48.85,774400 GSP,20211209,15.8,15.9,15.7,15.85,119500 GTA,20211209,17.7,17.7,17.1,17.6,7700 GTN,20211209,20.2,20.6,20.05,20.55,442300 GVR,20211209,37,37.75,36.7,37.35,1609600 HAG,20211209,9.7,10.55,9.65,10.2,48775500 HAH,20211209,67,69.3,67,69.2,926900 HAI,20211209,7.1,7.32,7.05,7.3,7294700 HAP,20211209,13.875,14.419,13.875,14.283,523000 HAR,20211209,9.87,9.87,9.58,9.78,1507500 HAS,20211209,12.1,12.1,11.9,11.9,1800 HAX,20211209,30.1,32.2,29.75,32.2,1427000 HBC,20211209,24.5,25.9,24.5,25.7,6629900 HCD,20211209,10.774,11.287,10.774,11.244,443795 HCM,20211209,43.6,44.5,43.4,44.5,3151100 HDB,20211209,29.8,30.9,29.8,30.75,3420900 HDC,20211209,102.6,108,102.6,104.5,277100 HDG,20211209,64.016,64.182,62.599,62.599,1543410 HHP,20211209,12.8,13.4,12.8,13.2,251100 HHS,20211209,9.537,10.048,9.452,9.793,5602371 HHV,20211209,24.9,25.7,24,25.5,9343589 HID,20211209,10.6,11.15,10.6,10.9,450700 HII,20211209,18.55,19,18.1,18.95,968300 HMC,20211209,25.6,25.6,25.1,25.3,40400 HNG,20211209,9.18,9.81,9,9.81,19465000 HOT,20211209,33.35,33.35,33.35,33.35,200 HPG,20211209,46.9,47.3,46.8,47.1,10320400 HPX,20211209,35.1,35.8,35,35.65,1103500 HQC,20211209,6.69,6.75,6.57,6.73,16356900 HRC,20211209,53,53,53,53,0 HSG,20211209,35.45,36.05,35.2,35.45,3899300 HSL,20211209,9.31,9.35,9.25,9.26,294500 HT1,20211209,25,25.4,24.9,25.1,1724400 HTI,20211209,20.15,20.2,19.9,20.2,19700 HTL,20211209,22.9,22.9,22.9,22.9,100 HTN,20211209,37.5,40.3,37.2,40.2,423500 HTV,20211209,14.6,14.6,14.5,14.6,22200 HU1,20211209,14,14,13.8,13.8,4300 HU3,20211209,9.6,9.7,9.4,9.6,22000 HUB,20211209,31.7,33.2,31.65,33.1,45400 HVH,20211209,12,12.7,11.8,12.5,940700 HVN,20211209,23,23.1,22.75,22.9,1069700 HVX,20211209,8.28,8.28,8,8.05,25800 IBC,20211209,21.35,21.7,21.1,21.1,211100 ICT,20211209,19.5,19.6,19.35,19.55,47100 IDI,20211209,14.35,14.35,14.35,14.35,359800 IJC,20211209,30,31.2,30,30.75,2206500 ILB,20211209,33.95,34.5,33.95,34.15,9500 IMP,20211209,77,77,76.2,76.2,10400 ITA,20211209,14.65,15.25,14.6,14.7,22283200 ITC,20211209,22,22.85,21.85,22.85,680400 ITD,20211209,16.09,16.313,15.732,16.313,291646 JVC,20211209,8.8,9.21,8.8,9.12,2367500 KBC,20211209,53,54.4,53,53.6,5831100 KDC,20211209,56.5,56.9,56,56.6,2583000 KDH,20211209,45.8,48.15,45.7,48.1,2830800 KHG,20211209,19.95,20.55,19.7,20.25,1089200 KHP,20211209,16.647,18.01,16.111,17.523,690792 KMR,20211209,9.3,9.3,9.07,9.27,371500 KOS,20211209,31.7,31.7,31.2,31.6,259700 KPF,20211209,15.363,16.6,15.363,16.6,185218 KSB,20211209,38,39.2,37.55,38.95,891900 L10,20211209,28,28,28,28,1400 LAF,20211209,23.2,25.4,23,25.4,2400 LBM,20211209,84.9,84.9,81.2,83,2700 LCG,20211209,21.7,23.3,21.5,23.15,8703000 LCM,20211209,5.5,5.5,5.3,5.35,229500 LDG,20211209,13,13.7,13,13.45,5644800 LEC,20211209,14.5,15.5,14.05,14.05,1000 LGC,20211209,46.8,46.8,46.8,46.8,300 LGL,20211209,10.1,11,10.1,10.75,386500 LHG,20211209,49.05,49.5,49,49.45,136100 LIX,20211209,50,50.3,50,50,8500 LM8,20211209,20.7,20.7,18,18,116600 LPB,20211209,20.95,21.35,20.95,21.2,3734900 LSS,20211209,15.05,15.55,15.05,15.5,606700 MBB,20211209,28.1,28.6,28.1,28.55,4588800 MCG,20211209,10.25,10.25,10.25,10.25,52900 MCP,20211209,32.5,32.5,32.5,32.5,0 MDG,20211209,12.85,12.85,11.85,11.85,1100 MHC,20211209,13.8,14.35,13.8,14.25,764800 MIG,20211209,24.15,24.15,23.9,24.05,272300 MSB,20211209,24.9,25.05,24.75,24.95,4608800 MSH,20211209,91,91.5,85,91.2,24600 MSN,20211209,149.741,153.734,149.741,153.734,785756 MWG,20211209,133.9,135,133.5,134,692300 NAF,20211209,24.5,25.25,24.4,25.05,223100 NAV,20211209,21.948,23.073,21.948,23.073,16525 NBB,20211209,36.2,37.2,36,36.55,560800 NCT,20211209,82.4,82.5,82,82.2,9700 NHA,20211209,41.483,41.483,40.124,40.839,243279 NHH,20211209,37,38,36.6,37.8,348400 NHT,20211209,30.067,30.484,29.984,30.484,19570 NKG,20211209,37.6,38.8,37.1,38,3332700 NLG,20211209,53.8,55.1,53.6,55,3288500 NNC,20211209,27.15,28.3,27.15,27.6,28600 NSC,20211209,81.946,83.897,81.946,82.434,2153 NT2,20211209,22.4,24,22.3,24,3329600 NTL,20211209,39,39.65,38.2,39.4,589900 NVL,20211209,87.025,88.399,86.643,87.788,7488953 NVT,20211209,11.5,11.5,10.8,11.5,7300 OCB,20211209,26.9,27.35,26.7,27.35,1865100 OGC,20211209,8.75,9,8.68,8.98,1236600 OPC,20211209,55.883,55.883,55.686,55.784,2749 ORS,20211209,26.55,27.5,26.3,27.5,2216900 PAC,20211209,37.65,38.35,37.65,37.7,6600 PAN,20211209,37,39.2,36.9,38.9,5189700 PC1,20211209,36.3,37.6,36.3,37.6,1189500 PDN,20211209,100,101.2,88.3,94.6,13200 PDR,20211209,98.8,98.8,97.8,98.8,3990000 PET,20211209,30,31.7,30,31.2,1151700 PGC,20211209,24.95,25.05,24.05,24.4,284000 PGD,20211209,33.35,33.55,33.3,33.5,5100 PGI,20211209,31.1,31.1,30.5,31.1,15200 PGV,20211209,35,35,33.8,33.9,27270 PHC,20211209,15.6,16.2,15.6,15.8,314100 PHR,20211209,63.803,65.927,63.803,65.637,378032 PIT,20211209,8.89,8.89,8.5,8.88,46800 PJT,20211209,11.4,12.2,11.4,12,5200 PLP,20211209,15.137,15.662,15.137,15.443,638514 PLX,20211209,53.5,54.4,53.5,54.1,1421300 PMG,20211209,17.5,17.5,17,17,1800 PNC,20211209,10.8,10.8,10.8,10.8,100 PNJ,20211209,96,100,95.6,98.5,545500 POM,20211209,14.75,15,14.7,14.8,115400 POW,20211209,15,15.6,14.95,15.45,26075800 PPC,20211209,22.7,23.45,22.6,23.45,604600 PSH,20211209,20.75,20.95,20.5,20.6,454200 PTB,20211209,94.6,95,94.2,94.2,120400 PTC,20211209,28.85,30.85,26.85,30.85,6600 PTL,20211209,13.6,14.2,13.1,14.1,1410900 PVD,20211209,28.5,29.35,28.5,29.2,4623900 PVT,20211209,22.95,23.3,22.7,23.15,1263300 PXI,20211209,6.1,6.18,5.99,5.99,456300 PXS,20211209,8.74,9.09,8.71,9.08,1046400 QBS,20211209,6.6,6.67,6.51,6.63,2056500 QCG,20211209,12.85,13.5,12.5,12.9,1900400 RAL,20211209,136.705,136.705,133.667,135.869,3818 RDP,20211209,13.3,13.6,13.2,13.45,88300 REE,20211209,67.1,67.5,66.8,67.5,411800 RIC,20211209,20.2,20.2,19.35,19.35,13000 ROS,20211209,8,8.4,7.91,8.28,20994300 S4A,20211209,29.135,29.135,29.135,29.135,103 SAB,20211209,151.045,152.23,150.453,150.552,210590 SAM,20211209,18.825,19.926,18.777,19.352,1571463 SAV,20211209,28.4,28.7,28.25,28.7,16100 SBA,20211209,19,19.5,18.9,19.4,11000 SBT,20211209,23.3,23.8,23.3,23.55,2038100 SBV,20211209,16.9,17,16.6,17,92900 SC5,20211209,22.8,22.8,22.8,22.8,500 SCD,20211209,19.8,20.25,19.8,20.25,3300 SCR,20211209,18.7,19.4,18.6,19.15,5253700 SCS,20211209,144.6,146.5,144.6,145,50200 SFC,20211209,24.5,24.5,24.5,24.5,200 SFG,20211209,15.8,16.1,15.8,16.1,52100 SFI,20211209,72.5,72.5,71,71.8,3600 SGN,20211209,68.5,68.5,68.5,68.5,1300 SGR,20211209,31,31,30.2,30.35,52300 SGT,20211209,28.4,28.8,28.4,28.8,44200 SHA,20211209,9.3,9.33,9.12,9.29,211900 SHB,20211209,22.8,23,22.65,22.95,8167400 SHI,20211209,14.508,15.233,14.508,15.233,1211705 SHP,20211209,24.237,24.514,24.237,24.468,19674 SII,20211209,16.1,16.1,16.1,16.1,0 SJD,20211209,20.8,21.3,20.7,21.2,198200 SJF,20211209,12.7,12.7,12.7,12.7,263000 SJS,20211209,81.6,81.6,76.9,79.6,82900 SKG,20211209,16.5,16.85,16.4,16.65,72400 SMA,20211209,11.25,11.5,11.2,11.5,22900 SMB,20211209,41.997,42.193,41.704,42.193,13003 SMC,20211209,44.1,44.85,44,44.65,157100 SPM,20211209,20.2,20.5,20.2,20.5,4200 SRC,20211209,20.5,21,20.5,21,6900 SRF,20211209,14.6,15,14.6,15,10600 SSB,20211209,36.752,36.846,36.287,36.846,2048029 SSC,20211209,39,40.4,39,40.4,900 SSI,20211209,51,53.8,51,53.8,16383100 ST8,20211209,11.95,11.95,11.6,11.6,2500 STB,20211209,28.5,28.9,28.4,28.85,11915400 STG,20211209,32,32,30.1,31.6,14100 STK,20211209,62.7,64.9,62.7,62.9,15900 SVC,20211209,140,140,140,140,42700 SVD,20211209,10.7,10.7,10.35,10.6,82000 SVI,20211209,74,74,74,74,0 SVT,20211209,17.1,17.9,16.8,17.5,221900 SZC,20211209,59.3,59.8,58.3,59.7,830000 SZL,20211209,61,62.4,60.6,62.4,6100 TAC,20211209,78.4,78.4,73,76,36000 TBC,20211209,29.954,29.954,29.954,29.954,33634 TCB,20211209,50,50.4,49.85,50.4,5203500 TCD,20211209,25.2,26,24.7,25.8,473800 TCH,20211209,19.26,20.649,19.168,20.649,13859452 TCL,20211209,39.2,39.85,39.2,39.85,88800 TCM,20211209,72.9,73.2,70.9,72.6,396400 TCO,20211209,24.45,26.15,24,25.95,569600 TCR,20211209,6.8,7,6.8,6.9,35700 TCT,20211209,34.05,35.8,32.7,35.3,3300 TDC,20211209,24.7,25.4,24.6,25.1,454100 TDG,20211209,11.75,12.2,11.6,11.95,638000 TDH,20211209,14.6,14.9,13.95,13.95,881000 TDM,20211209,33.815,33.96,33.719,33.912,358943 TDP,20211209,27.35,27.4,27.35,27.4,30300 TDW,20211209,35.8,35.8,35.8,35.8,0 TEG,20211209,14.05,14.85,14.05,14.6,170100 TGG,20211209,28.6,29,27.75,28.8,164200 THG,20211209,92.2,93.5,92,92.2,37400 THI,20211209,28.506,28.506,27.975,27.975,3835 TIP,20211209,46.2,48,46.2,48,42100 TIX,20211209,33.95,33.95,33.95,33.95,0 TLD,20211209,11.73,12.149,11.357,11.776,1614980 TLG,20211209,44.647,44.943,44.103,44.894,36405 TLH,20211209,20.5,21,20.5,20.7,974300 TMP,20211209,48.7,49,48.7,49,300 TMS,20211209,82,86,82,85,97200 TMT,20211209,17.7,17.7,17.3,17.55,11800 TN1,20211209,44.4,44.5,44,44.4,13200 TNA,20211209,13.1,13.2,13,13.15,90800 TNC,20211209,33.85,36,33.85,36,1400 TNH,20211209,51.2,51.92,50.8,51.68,680500 TNI,20211209,8.29,8.68,8.29,8.29,3490900 TNT,20211209,19.1,19.6,18.8,18.8,632200 TPB,20211209,37.842,38.509,37.324,37.916,3435785 TPC,20211209,10.8,10.8,10.8,10.8,100 TRA,20211209,92.711,94.863,91.929,92.907,33436 TRC,20211209,45.938,45.938,45.009,45.009,409 TSC,20211209,15.15,15.2,14.1,14.75,2867500 TTA,20211209,15.6,15.95,15.5,15.85,451600 TTB,20211209,9.97,10.1,9.93,10.05,666600 TTE,20211209,9.46,9.46,9.46,9.46,100 TTF,20211209,10.75,11.3,10.75,11.15,5512600 TV2,20211209,62.8,63.9,62.6,63.7,69900 TVB,20211209,24.9,26.5,24.9,26.2,1061900 TVS,20211209,42.8,42.8,41,42.7,61700 TVT,20211209,29.65,29.65,29.5,29.55,3600 TYA,20211209,19.2,19.2,18.2,18.8,33900 UDC,20211209,10.4,10.4,10,10,51100 UIC,20211209,61.3,62,61.3,62,45000 VAF,20211209,13.85,13.9,13.3,13.3,13200 VCA,20211209,16.7,16.8,16.7,16.8,15700 VCB,20211209,75.381,76.929,75.303,76.774,1040657 VCF,20211209,265.087,265.087,251.376,251.376,438 VCG,20211209,45,45.3,44.05,44.35,6547400 VCI,20211209,71.732,74.68,71.732,74.68,2411370 VDP,20211209,37.2,38.15,37.2,38.15,200 VDS,20211209,34.75,35.5,34.4,35.5,477300 VFG,20211209,61.5,61.6,61.4,61.6,3100 VGC,20211209,51,51.8,50.5,50.9,1036600 VHC,20211209,59.233,60.978,59.233,60.009,475011 VHM,20211209,81.1,81.8,80.6,81.6,2766400 VIB,20211209,42,42.5,41.8,42.5,1473500 VIC,20211209,105,107.5,104,107,3173400 VID,20211209,12.1,12.2,11.8,12.15,46100 VIP,20211209,10.85,10.95,10.75,10.9,420100 VIS,20211209,17.55,17.9,17.55,17.85,3000 VIX,20211209,29.6,31.7,29.25,31.7,5878300 VJC,20211209,120.9,123.5,119.5,123.5,839700 VMD,20211209,38.4,39,38.4,38.55,10400 VND,20211209,75.4,79.9,75.1,79.9,5493000 VNE,20211209,11.7,11.95,11.5,11.9,622400 VNG,20211209,13.25,13.45,13.25,13.35,30100 VNL,20211209,27.2,27.2,27,27.15,23100 VNM,20211209,84.488,85.668,84.291,85.57,1474123 VNS,20211209,12.25,12.3,11.9,11.95,5600 VOS,20211209,18.15,19,18.15,18.65,773600 VPB,20211209,35.4,35.95,35.4,35.6,12963000 VPD,20211209,17.4,17.5,17.4,17.5,9500 VPG,20211209,56.526,57.349,56.301,56.301,498872 VPH,20211209,10.05,10.2,9.8,10.2,1185300 VPI,20211209,54.5,55,53.7,54.3,739400 VPS,20211209,16.4,16.4,15.5,16.25,5100 VRC,20211209,20.8,21.7,20.1,21.7,328900 VRE,20211209,30,30.5,29.7,30.45,9697000 VSC,20211209,43.7,43.7,43,43.25,96600 VSH,20211209,28.4,28.6,28.2,28.2,6200 VSI,20211209,24.483,24.767,24.483,24.767,3068 VTB,20211209,12,12.5,12,12.35,1700 VTO,20211209,11.55,12.45,11.55,12.4,524400 YBM,20211209,9.5,9.5,9.2,9.5,11900 YEG,20211209,16.3,16.75,16.3,16.65,162900 AAA,20211208,16.75,17,16.55,16.6,3454600 AAM,20211208,12.3,12.8,12.3,12.4,26800 AAT,20211208,19.4,19.4,18.85,19.25,615600 ABS,20211208,23.6,23.6,22.8,22.9,635500 ABT,20211208,35.957,36.443,35.471,36.443,9570 ACB,20211208,32.65,33.4,32.55,33.1,2900500 ACC,20211208,11.856,11.95,11.715,11.879,96451 ACL,20211208,16.554,16.554,15.78,16.07,64041 ADG,20211208,48.6,50,48.6,50,206600 ADS,20211208,36.2,36.2,35.3,35.6,243400 AGG,20211208,34.308,34.308,33.691,34.038,503653 AGM,20211208,37.95,37.95,36.3,37.75,23300 AGR,20211208,24.5,24.8,24.2,24.55,2241500 AMD,20211208,6.48,6.75,6.41,6.62,7334400 ANV,20211208,34.5,34.5,33.35,33.4,378800 APC,20211208,25.2,25.2,24.8,24.9,36900 APG,20211208,19.3,19.4,18.85,18.9,1359400 APH,20211208,28.81,29.45,28.81,29.09,9534275 ASG,20211208,29.3,29.4,29.3,29.3,37200 ASM,20211208,15.426,15.542,15.118,15.118,2637599 ASP,20211208,13.55,13.55,13.15,13.25,126300 AST,20211208,53.7,55.2,53.6,55,35000 BAF,20211208,29.3,29.3,29.3,29.3,5200 BBC,20211208,64.1,64.1,64.1,64.1,0 BCE,20211208,17.4,17.8,17.1,17.2,134500 BCG,20211208,24.15,25.1,23.8,24.85,3093100 BCM,20211208,49.605,51.391,49.506,49.705,345422 BFC,20211208,34.9,34.9,33.8,34.45,176900 BHN,20211208,59.145,59.145,56.26,57.222,2496 BIC,20211208,29.5,29.5,28.7,28.85,13700 BID,20211208,34.521,34.995,34.324,34.758,1449426 BKG,20211208,12.6,12.6,12,12.25,493200 BMC,20211208,26.105,26.105,25.332,26.105,38061 BMI,20211208,41.5,41.5,40.5,41.3,453700 BMP,20211208,57.312,57.312,56.332,56.822,35113 BRC,20211208,17.1,17.1,16.95,17,2500 BSI,20211208,41.9,42.2,40.8,42.1,481400 BTP,20211208,17.5,17.9,17.1,17.2,5000 BTT,20211208,42.5,42.5,42.5,42.5,0 BVH,20211208,58.4,58.6,57.6,57.7,581500 BWE,20211208,43.996,43.996,43.753,43.947,334465 C32,20211208,31.198,31.198,30.036,30.326,149652 C47,20211208,23.75,23.9,23.2,23.45,287700 CAV,20211208,59.163,59.163,58.967,58.967,305 CCI,20211208,22.532,23.993,22.532,23.097,8380 CCL,20211208,17,17.4,16.8,16.8,477400 CDC,20211208,16.5,16.5,16.4,16.4,14000 CEE,20211208,14.7,14.7,14.7,14.7,0 CHP,20211208,21.8,22.6,21.8,22.5,83400 CIG,20211208,11.95,12.85,11.4,12.85,563800 CII,20211208,26.2,26.8,25.7,25.7,4272200 CKG,20211208,39.2,39.2,38,38,1732700 CLC,20211208,37.15,38,37.15,37.8,24300 CLL,20211208,33.5,33.8,33.25,33.25,8900 CLW,20211208,33,33,33,33,0 CMG,20211208,55.733,55.916,55,55.641,93600 CMV,20211208,15,15,14.5,14.5,700 CMX,20211208,21.1,21.6,20.6,20.6,805800 CNG,20211208,29.4,29.7,29,29.4,66000 COM,20211208,42,42,42,42,0 CRC,20211208,11.45,11.45,10.95,11,312600 CRE,20211208,37,37.9,35.5,35.95,2407100 CSM,20211208,18.75,19.1,18.75,18.8,56200 CSV,20211208,46.3,46.35,45.6,45.85,228700 CTD,20211208,78,82,77,81.5,1248900 CTF,20211208,20.3,20.3,20,20.25,310700 CTG,20211208,32.127,32.419,31.883,32.176,6558456 CTI,20211208,21.1,21.6,20.8,20.8,507900 CTR,20211208,81.9,83.8,80.6,81.3,349979 CTS,20211208,38.9,40.6,38.7,39.5,1066000 CVT,20211208,47,49.9,47,49.9,10700 D2D,20211208,57.9,59.4,57.5,58.3,122800 DAG,20211208,15.7,15.8,14.85,15,1176100 DAH,20211208,10.05,10.25,10,10.1,488000 DAT,20211208,19.984,22.149,19.984,21.441,5404 DBC,20211208,75.8,76.6,74.9,76.2,1481100 DBD,20211208,56,56,54.9,55.2,94500 DBT,20211208,16.5,16.5,16.2,16.3,87400 DC4,20211208,22.9,22.9,21.95,22.1,105900 DCL,20211208,40,40,38.8,39.45,152300 DCM,20211208,36.8,37.4,36.4,36.7,4623700 DGC,20211208,164.92,170.881,164.92,167.9,1755518 DGW,20211208,131.9,132,126,126.1,533200 DHA,20211208,50.258,50.258,49.405,49.594,69073 DHC,20211208,88.8,89.8,88.5,88.5,144800 DHG,20211208,120.8,124.8,120.8,124,65700 DHM,20211208,12.35,12.35,12,12.25,222200 DIG,20211208,68.3,71.5,66.6,68.3,6444100 DLG,20211208,7.1,7.16,6.97,7,6501300 DMC,20211208,55,55.9,54,54,13400 DPG,20211208,81.6,83.4,79.6,82.8,845500 DPM,20211208,46.628,47.311,46.091,46.628,2451280 DPR,20211208,76.924,77.414,76.239,76.532,305734 DQC,20211208,26.85,26.9,26.4,26.4,24100 DRC,20211208,33.595,33.792,33.201,33.546,753648 DRH,20211208,21,21.05,20.6,20.75,610100 DRL,20211208,69.4,69.4,69.4,69.4,0 DSN,20211208,45.848,46.428,44.978,46.428,2585 DTA,20211208,22.75,23.8,22.7,23.5,125700 DTL,20211208,35.5,35.5,35.5,35.5,800 DTT,20211208,16.3,16.3,16.3,16.3,100 DVP,20211208,58.997,58.997,57.827,58.412,14664 DXG,20211208,31.45,31.95,31.05,31.15,6068800 DXS,20211208,32.6,33.85,32.1,33.85,626300 DXV,20211208,7.42,7.84,7.2,7.3,46100 E1VFVN30,20211208,25.9,25.98,25.37,25.5,772200 EIB,20211208,25.95,26.95,25.75,26.7,554700 ELC,20211208,25.4,25.4,25,25.15,269900 EMC,20211208,17.8,17.8,17.8,17.8,100 EVE,20211208,17.8,17.8,17,17.35,45700 EVF,20211208,18.8,20.7,18.6,20.7,6715216 EVG,20211208,12.607,12.607,12.085,12.533,1527951 FCM,20211208,9.7,9.9,9.3,9.48,300500 FCN,20211208,23.05,23.45,22.25,22.4,7982400 FDC,20211208,15.4,16,15.4,15.4,7300 FIR,20211208,40.3,40.55,40.1,40.4,251600 FIT,20211208,14.1,14.15,13.6,13.6,4136100 FLC,20211208,14.75,15.45,14.75,14.9,17496100 FMC,20211208,53,53.9,52.2,53.3,61600 FPT,20211208,96.5,96.5,95,95.6,1064800 FRT,20211208,62.3,64.3,61.5,64.3,1102600 FTM,20211208,6.34,6.34,6.06,6.1,497200 FTS,20211208,63.8,63.8,61.9,62,689800 GAB,20211208,181.618,181.618,181.618,181.618,108 GAS,20211208,97.5,99.3,96.8,98.2,1098500 GDT,20211208,57.491,58.037,55.399,55.399,110259 GEG,20211208,19.6,19.8,19,19.3,623900 GEX,20211208,38.7,38.7,37,37,6539000 GIL,20211208,65,66.7,65,65.9,214700 GMC,20211208,27,28.75,27,28.7,2400 GMD,20211208,48.3,49,48.1,48.95,946900 GSP,20211208,15.9,16,15.7,15.85,104400 GTA,20211208,17.3,17.9,17,17.7,6000 GTN,20211208,20.3,20.45,20.1,20.25,427000 GVR,20211208,36.95,38.3,36.65,37,1842600 HAG,20211208,9.8,9.87,9.6,9.87,38298600 HAH,20211208,68,68.2,66.7,67,603600 HAI,20211208,6.91,7.19,6.84,7.1,3807900 HAP,20211208,14.6,14.6,14.102,14.283,762061 HAR,20211208,9.75,10,9.7,9.8,513000 HAS,20211208,12,12,11.8,11.8,1200 HAX,20211208,30.2,30.95,29.8,30.1,496400 HBC,20211208,24.8,25.5,24.75,25.1,4788500 HCD,20211208,10.774,11.031,10.774,10.945,344745 HCM,20211208,44.8,44.8,43.5,44,2798000 HDB,20211208,30.2,31.2,29.65,30.3,6574700 HDC,20211208,106,109,104,104,980700 HDG,20211208,64.099,66.6,63.265,63.599,2311216 HHP,20211208,13.5,13.7,12.8,12.8,513900 HHS,20211208,9.622,9.793,9.367,9.622,4388518 HHV,20211208,25,25.5,24,24.8,5973805 HID,20211208,11.1,11.15,10.65,10.75,712200 HII,20211208,18.5,19,18.5,18.55,520600 HMC,20211208,25.7,25.9,25,25.4,120900 HNG,20211208,8.88,9.3,8.78,9.17,15606400 HOT,20211208,35.85,35.85,35.85,35.85,0 HPG,20211208,47.9,47.9,47.05,47.2,11108800 HPX,20211208,35.05,36,34.3,35.1,1335800 HQC,20211208,6.66,6.88,6.64,6.66,20946700 HRC,20211208,53,53,53,53,0 HSG,20211208,36.8,36.8,35.45,35.5,3890200 HSL,20211208,9.48,9.55,9.3,9.3,296300 HT1,20211208,24.766,25.147,24.671,24.766,2556186 HTI,20211208,20.3,20.3,19.6,20.15,42200 HTL,20211208,22.9,22.9,22.9,22.9,100 HTN,20211208,39.5,39.5,37.9,38.2,327100 HTV,20211208,14.5,14.75,14.5,14.6,9600 HU1,20211208,14,14.1,13.9,14,13700 HU3,20211208,9.99,9.99,9.5,9.52,37300 HUB,20211208,30.9,31.4,30.85,31.3,19700 HVH,20211208,12.35,12.35,11.95,12.15,346100 HVN,20211208,22.5,23.5,22.45,22.95,2014400 HVX,20211208,8.1,8.2,8.04,8.1,37500 IBC,20211208,21.8,21.8,21.6,21.75,176800 ICT,20211208,19.95,19.95,19.5,19.5,38600 IDI,20211208,15.4,15.4,15.4,15.4,318800 IJC,20211208,30.3,31.3,30.15,30.4,3174500 ILB,20211208,34.5,34.5,34.15,34.45,7400 IMP,20211208,76.9,77,76.2,77,3300 ITA,20211208,14.7,15.3,14.5,15.05,33774200 ITC,20211208,22.3,22.5,21.5,22,832800 ITD,20211208,16.536,16.626,16.09,16.09,246451 JVC,20211208,9.17,9.3,9,9,2248800 KBC,20211208,51.3,54.4,50.6,53,17426000 KDC,20211208,56.4,56.5,55.3,56.5,3293900 KDH,20211208,45.3,45.95,45.2,45.8,989100 KHG,20211208,19.65,20.5,19.35,19.75,1009000 KHP,20211208,18.399,18.496,17.231,17.231,1227299 KMR,20211208,9.34,9.35,9,9.11,415700 KOS,20211208,31.55,31.65,31.55,31.6,208000 KPF,20211208,15.886,16.124,15.411,15.553,202983 KSB,20211208,38,38.5,37.7,38,686000 L10,20211208,29.8,29.8,29.8,29.8,0 LAF,20211208,23.8,23.8,23.8,23.8,100 LBM,20211208,82,85,80.3,82,3600 LCG,20211208,22,22.65,21.6,21.8,5251800 LCM,20211208,4.84,5.5,4.84,5.5,257900 LDG,20211208,13.6,13.95,13.25,13.35,6403000 LEC,20211208,14.05,14.5,14.05,14.5,1000 LGC,20211208,49.95,49.95,49.95,49.95,0 LGL,20211208,10.6,10.6,10.2,10.6,414600 LHG,20211208,48.7,50,48.15,49.3,212200 LIX,20211208,50.8,50.8,49.75,50,2900 LM8,20211208,19.3,19.35,19,19.35,101800 LPB,20211208,21.1,21.5,20.9,21.15,5094700 LSS,20211208,15.2,15.5,15,15.05,778000 MBB,20211208,28.2,28.7,28.05,28.4,7357500 MCG,20211208,11,11,11,11,172500 MCP,20211208,32.5,32.5,32.5,32.5,0 MDG,20211208,13,13.15,11.55,12.1,13900 MHC,20211208,14,14.1,13.7,13.8,986000 MIG,20211208,24.2,24.2,23.7,24.1,324700 MSB,20211208,24.45,25.5,24.2,24.9,14039400 MSH,20211208,89.501,91.405,89.501,91.214,28042 MSN,20211208,150.938,151.737,150.839,150.839,649521 MWG,20211208,133.6,135,133,133.9,688700 NAF,20211208,24.7,24.9,24.3,24.5,210200 NAV,20211208,21.057,21.572,21.057,21.572,5011 NBB,20211208,37.5,37.5,36,36.05,834500 NCT,20211208,82.7,83,82.4,82.4,9100 NHA,20211208,37.549,39.838,37.549,39.838,469082 NHH,20211208,37.2,37.5,36.5,37,206500 NHT,20211208,30.484,30.817,30.442,30.442,6363 NKG,20211208,39.6,39.6,37.75,37.9,4089400 NLG,20211208,54.7,55.9,53.5,54.1,3803300 NNC,20211208,27.5,27.5,27,27.15,15200 NSC,20211208,80.97,87.604,80.97,81.946,13326 NT2,20211208,22.45,22.6,22.25,22.45,474000 NTL,20211208,38.9,39.15,38.25,38.55,813800 NVL,20211208,86.261,87.025,85.116,86.948,4541657 NVT,20211208,11.5,11.7,11.5,11.5,8100 OCB,20211208,26.9,27.75,26.45,27.2,4965600 OGC,20211208,8.89,9.1,8.61,8.75,1388500 OPC,20211208,55.883,55.981,55.784,55.981,11913 ORS,20211208,27.75,27.75,26.8,26.9,1900500 PAC,20211208,38,38,37,37,1800 PAN,20211208,37.95,38,37.3,37.35,2601200 PC1,20211208,36.6,37.3,36.1,36.6,875300 PDN,20211208,94.6,94.6,94.6,94.6,0 PDR,20211208,98.3,98.9,97.5,98.6,5646200 PET,20211208,30.5,30.8,30,30,801800 PGC,20211208,23.45,23.45,23.45,23.45,102400 PGD,20211208,33.1,33.4,33.1,33.3,11300 PGI,20211208,31.5,31.5,30.25,31.1,39500 PGV,20211208,34.5,35.4,34.5,34.9,11232 PHC,20211208,16.3,16.4,15.9,15.9,227500 PHR,20211208,64.286,65.541,63.707,63.707,443610 PIT,20211208,8.9,8.9,8.45,8.9,11800 PJT,20211208,12.4,12.4,11.85,12,6100 PLP,20211208,15.137,15.575,15.137,15.268,742514 PLX,20211208,54,54.8,53.7,53.8,1106400 PMG,20211208,17.1,17.1,17.1,17.1,400 PNC,20211208,11.55,11.55,11.55,11.55,0 PNJ,20211208,94.59,97.869,94.192,95.981,394527 POM,20211208,15.1,15.2,14.6,14.75,185700 POW,20211208,15.45,15.7,15.05,15.1,41633300 PPC,20211208,22.85,22.9,22.5,22.7,143300 PSH,20211208,21.3,21.4,20.8,20.95,556800 PTB,20211208,96,96.4,94.5,94.9,134500 PTC,20211208,25.2,28.85,25.2,28.85,5800 PTL,20211208,13.8,13.8,13.1,13.6,3025200 PVD,20211208,28.9,29.25,28.5,28.5,5827000 PVT,20211208,23.5,23.5,22.7,22.7,1191800 PXI,20211208,6.18,6.19,6.08,6.1,282200 PXS,20211208,8.84,8.84,8.72,8.79,541100 QBS,20211208,6.6,6.8,6.55,6.6,1910600 QCG,20211208,12.3,12.85,11.9,12.85,2637500 RAL,20211208,137.388,137.844,134.502,136.705,11324 RDP,20211208,13.85,13.85,13.2,13.3,107600 REE,20211208,68,68,66.7,67.2,377600 RIC,20211208,19.55,19.95,19.5,19.5,5900 ROS,20211208,8.31,8.69,8.06,8.06,54983900 S4A,20211208,29.908,29.908,29.908,29.908,0 SAB,20211208,151.144,151.638,150.749,150.947,146369 SAM,20211208,17.771,18.825,17.292,18.825,2333134 SAV,20211208,28.8,29.2,28.4,28.7,15900 SBA,20211208,19,19.7,19,19.4,5200 SBT,20211208,23.8,23.8,23.05,23.2,2573400 SBV,20211208,17,17,16.65,16.8,98500 SC5,20211208,22.8,22.8,22.8,22.8,0 SCD,20211208,19.8,19.8,19.8,19.8,900 SCR,20211208,19.25,19.4,18.8,18.8,6986600 SCS,20211208,147.9,150,144.1,144.6,21500 SFC,20211208,25.5,25.5,24.4,24.45,14500 SFG,20211208,15.9,16,15.7,15.8,17600 SFI,20211208,71.5,72.6,71.5,72.6,1800 SGN,20211208,69,69.5,68.1,68.5,7100 SGR,20211208,30.5,31.55,29.7,30.2,78400 SGT,20211208,27.8,29.55,27.6,28.4,77600 SHA,20211208,9.3,9.35,9.1,9.3,260200 SHB,20211208,22.3,22.9,22.05,22.9,15451800 SHI,20211208,14.934,14.934,14.465,14.508,787649 SHP,20211208,24.977,24.977,24.144,24.514,10594 SII,20211208,16.15,16.15,16.1,16.1,200 SJD,20211208,21.15,21.2,20.75,20.8,237500 SJF,20211208,13.65,13.65,13.65,13.65,114400 SJS,20211208,77,81.9,76.6,81.6,300200 SKG,20211208,16.3,16.9,16.3,16.75,81300 SMA,20211208,11.25,11.85,11.2,11.25,30400 SMB,20211208,42.388,42.388,42.095,42.095,1229 SMC,20211208,47.3,47.3,44.5,44.65,288100 SPM,20211208,20.3,21.3,20.2,20.5,11100 SRC,20211208,21.1,21.1,20.55,21,11800 SRF,20211208,15,15,14.8,14.8,1400 SSB,20211208,36.008,36.752,35.357,36.752,1830716 SSC,20211208,39,43.5,39,39,2900 SSI,20211208,52.5,52.9,51.8,51.8,13008700 ST8,20211208,11.5,11.5,11.5,11.5,500 STB,20211208,28.05,28.8,27.8,28.6,15748100 STG,20211208,31.4,32,31.4,32,29700 STK,20211208,64.6,67.8,63,63,17800 SVC,20211208,134.8,134.8,134.8,134.8,3700 SVD,20211208,10.65,10.8,10.4,10.7,61300 SVI,20211208,74,74,74,74,0 SVT,20211208,17.9,18.2,16.8,17.1,270900 SZC,20211208,57.7,60.7,57.7,59.3,1237000 SZL,20211208,60.3,62.9,60.3,61.2,7700 TAC,20211208,74.1,78.3,74.1,76.1,27200 TBC,20211208,29.616,29.954,29.616,29.954,15937 TCB,20211208,50.2,50.8,49.9,50,7649900 TCD,20211208,23.6,25.4,23.6,25.25,483800 TCH,20211208,19.77,19.955,19.307,19.307,10382980 TCL,20211208,40.1,40.1,39.5,39.9,59100 TCM,20211208,72,74.9,71.5,72.9,644900 TCO,20211208,25.5,25.65,24.5,24.5,99000 TCR,20211208,6.8,7,6.6,6.8,19500 TCT,20211208,35.5,35.5,35,35,1200 TDC,20211208,25.2,25.2,24.5,24.7,600900 TDG,20211208,11.9,12,11.5,11.75,626600 TDH,20211208,13.55,14.45,13.55,14.3,1633100 TDM,20211208,34.878,34.878,33.622,34.154,481799 TDP,20211208,27.8,27.8,27.3,27.4,36500 TDW,20211208,35.8,35.8,35.8,35.8,1000 TEG,20211208,14.6,14.9,14.6,14.7,107800 TGG,20211208,27.2,28.9,27,28.7,471400 THG,20211208,94.2,94.2,91.5,92.2,25800 THI,20211208,29.229,29.229,28.506,28.506,2073 TIP,20211208,46.9,48,46.3,46.9,54800 TIX,20211208,34.05,34.05,33.9,33.95,1300 TLD,20211208,11.962,12.195,11.544,11.73,1613154 TLG,20211208,44.498,44.993,44.202,44.647,43686 TLH,20211208,22.2,22.2,20.8,20.8,1507300 TMP,20211208,50,50,49.5,49.5,2200 TMS,20211208,84.4,84.4,82.5,84.3,110200 TMT,20211208,17.1,17.4,17,17.4,17900 TN1,20211208,44.9,44.9,42.5,44.5,13100 TNA,20211208,13.2,13.45,12.95,13.1,124600 TNC,20211208,35.7,35.7,35.7,35.7,100 TNH,20211208,51.76,52.72,50.88,51.92,661500 TNI,20211208,9.2,9.45,8.91,8.91,3557700 TNT,20211208,19.9,20.75,19,19.6,757000 TPB,20211208,35.62,37.842,35.62,37.768,12404151 TPC,20211208,10.75,10.75,10.75,10.75,0 TRA,20211208,90.071,90.951,90.071,90.658,6646 TRC,20211208,44.618,45.841,44.618,45.792,1942 TSC,20211208,13.8,15,13.8,15,12068900 TTA,20211208,15.6,16.05,15.6,15.6,455200 TTB,20211208,10.3,10.3,9.97,9.97,1159500 TTE,20211208,10,10,9.35,9.35,1700 TTF,20211208,11.25,11.35,10.85,10.9,5690800 TV2,20211208,64.3,64.3,62.5,63.6,160900 TVB,20211208,25.6,25.6,24.85,25.2,886900 TVS,20211208,43,43.4,41.75,42.3,23600 TVT,20211208,29.15,30.7,29,30.7,17200 TYA,20211208,19.4,19.4,19.1,19.2,14400 UDC,20211208,10.4,10.6,10,10.4,65300 UIC,20211208,61.5,62.9,61.1,61.5,39600 VAF,20211208,13.65,13.65,13.35,13.35,800 VCA,20211208,16.7,16.8,16.65,16.65,28300 VCB,20211208,75.845,76.929,75.845,76.387,655741 VCF,20211208,266.001,266.001,261.431,265.087,656 VCG,20211208,45.2,46.6,44.35,44.6,4729000 VCI,20211208,71.732,73.206,71.241,72.42,2518022 VDP,20211208,37.5,37.5,37.5,37.5,0 VDS,20211208,34.6,34.8,34.3,34.75,320000 VFG,20211208,61.9,62.7,58.5,61.8,5800 VGC,20211208,52.2,53.4,50.6,51,1837600 VHC,20211208,60.396,60.396,59.136,60.009,576408 VHM,20211208,81.7,81.8,80.9,81,3810100 VIB,20211208,41,42.95,40.75,41.8,1414900 VIC,20211208,106.5,107,103.5,105.9,3539500 VID,20211208,12.2,12.2,11.95,12.1,190400 VIP,20211208,10.8,11,10.8,10.85,339500 VIS,20211208,17.35,18.45,17.35,17.9,2200 VIX,20211208,31.6,31.7,30,30,5292300 VJC,20211208,122.8,123,120.1,121.4,732800 VMD,20211208,39,39,38,38.3,29900 VND,20211208,75.6,76.5,74.5,75.9,4521100 VNE,20211208,11.4,11.8,11.4,11.65,390500 VNG,20211208,13.4,13.5,13.2,13.25,50900 VNL,20211208,27.1,27.45,27,27.1,9600 VNM,20211208,84.881,85.078,84.291,84.586,1316126 VNS,20211208,11.6,11.6,11.6,11.6,100 VOS,20211208,18.3,18.5,18.15,18.2,856600 VPB,20211208,35.7,36.4,35,35.75,16491700 VPD,20211208,17.3,17.55,17.3,17.4,17600 VPG,20211208,55.777,56.9,55.702,56.526,697619 VPH,20211208,10.15,10.45,10,10.05,664300 VPI,20211208,54.1,55.1,53.9,54.2,609500 VPS,20211208,16.45,16.8,15.95,15.95,4300 VRC,20211208,20.9,21.45,20.1,21.45,171200 VRE,20211208,29.95,30.6,29.9,30.1,9301000 VSC,20211208,43.8,43.8,43,43.25,141400 VSH,20211208,27.9,28.5,27.9,28.4,20800 VSI,20211208,23.633,24.578,23.633,24.578,3808 VTB,20211208,12.1,12.2,11.75,12.2,7600 VTO,20211208,11.9,11.9,11.65,11.7,194700 YBM,20211208,9.36,9.57,9.3,9.5,24700 YEG,20211208,16.85,16.85,16.35,16.7,345700 AAA,20211207,16.4,16.7,16.3,16.55,3526300 AAM,20211207,12.4,12.8,12,12.2,57900 AAT,20211207,19.4,19.5,18.95,19.35,469300 ABS,20211207,23.45,24.3,22.5,23.6,918400 ABT,20211207,34.451,36.638,34.451,35.957,1543 ACB,20211207,32.5,32.95,32.1,32.95,2827600 ACC,20211207,11.856,11.95,11.668,11.879,48652 ACL,20211207,15.683,15.974,15.296,15.974,104325 ADG,20211207,48,48.85,47.65,48.75,177800 ADS,20211207,35,36,34.45,36,282400 AGG,20211207,33.845,33.961,33.074,33.961,411431 AGM,20211207,39.5,39.5,36,36,325700 AGR,20211207,24,24.5,22.5,24.5,2690300 AMD,20211207,6.4,6.5,6.28,6.4,3522600 ANV,20211207,34.5,34.5,33.3,33.9,315300 APC,20211207,25.3,25.6,24.8,25,51700 APG,20211207,19.7,19.75,18.5,19.3,1624100 APH,20211207,28.01,28.69,28.01,28.65,10211779 ASG,20211207,30,30,29.1,29.3,44700 ASM,20211207,14.657,15.311,14.003,15.195,7122844 ASP,20211207,12.696,13.177,12.504,13.177,129852 AST,20211207,53,53.5,52.6,53.4,5700 BAF,20211207,27.4,27.4,27.4,27.4,400 BBC,20211207,64.5,64.5,64.1,64.1,800 BCE,20211207,16.6,17.5,16.6,17.2,291300 BCG,20211207,23.6,24.3,23.2,23.8,2455500 BCM,20211207,48.663,50.498,48.216,49.506,252389 BFC,20211207,34.3,34.6,33.3,34.6,404800 BHN,20211207,57.414,59.145,57.414,59.145,936 BIC,20211207,28.8,29.5,27.55,29.5,67100 BID,20211207,33.218,34.561,33.218,34.442,2093123 BKG,20211207,11.9,12.25,11.45,12.25,726100 BMC,20211207,26.202,26.202,25.138,26.105,64848 BMI,20211207,41.5,41.5,39.1,41.2,478900 BMP,20211207,54.373,56.332,54.373,56.332,29091 BRC,20211207,16.5,16.5,16.2,16.2,1000 BSI,20211207,41.7,42.9,38.5,41.65,1077500 BTP,20211207,17.1,17.6,16.75,16.75,15500 BTT,20211207,42.5,42.5,42.5,42.5,0 BVH,20211207,57.8,58.5,57.5,58.4,665900 BWE,20211207,43.899,44.239,43.364,43.947,611747 C32,20211207,29.115,30.666,28.679,30.666,359166 C47,20211207,23.4,24,22.3,23.3,943200 CAV,20211207,59.163,59.458,59.163,59.163,1526 CCI,20211207,22.39,22.438,22.343,22.438,1697 CCL,20211207,16.25,16.95,16.1,16.9,636900 CDC,20211207,16.4,16.5,16.3,16.5,3800 CEE,20211207,14.75,14.75,14.7,14.7,400 CHP,20211207,21.6,21.85,21.6,21.8,43800 CIG,20211207,12.05,12.25,11.4,12.05,352300 CII,20211207,25.6,26.4,25,26,5283100 CKG,20211207,38.6,38.8,37.1,38.8,2094100 CLC,20211207,37.7,37.8,37.2,37.7,3000 CLL,20211207,33.45,34,33.45,33.5,3000 CLW,20211207,33,33,33,33,0 CMG,20211207,55.091,57.2,55.091,55.733,153382 CMV,20211207,15.2,15.2,15.15,15.15,3000 CMX,20211207,19.55,20.9,18.6,20.9,1761600 CNG,20211207,28.5,28.9,28,28.75,143300 COM,20211207,42,42,42,42,100 CRC,20211207,11.45,11.7,10.6,11.2,404000 CRE,20211207,37.5,38,36.5,37,1528700 CSM,20211207,18.3,18.95,18.3,18.9,73100 CSV,20211207,44,45.9,44,45.6,404200 CTD,20211207,77.1,77.7,76,77,616100 CTF,20211207,20.7,20.7,19.6,20.4,345000 CTG,20211207,31.688,32.078,31.542,31.883,6481432 CTI,20211207,21,21.3,20.4,21.05,1093600 CTR,20211207,80.5,81.9,80.2,81.9,381289 CTS,20211207,38.1,39,35.5,38.5,2561600 CVT,20211207,46.5,50,46.5,50,35600 D2D,20211207,58,58,55.5,57.8,159800 DAG,20211207,14.1,15.75,14.1,15.7,1037000 DAH,20211207,9.98,10.2,9.8,10.05,672800 DAT,20211207,20.151,21.441,20.151,21.441,961 DBC,20211207,75.8,75.8,73.5,75.2,1415500 DBD,20211207,55.3,56.2,55.2,56,93600 DBT,20211207,16,16.35,16,16.35,61800 DC4,20211207,22.2,22.2,20.8,22.1,139400 DCL,20211207,39.3,40,38.4,39,164500 DCM,20211207,35.6,36.7,34.8,36.2,4207400 DGC,20211207,155.482,163.926,155.482,163.132,1091298 DGW,20211207,121.1,129.4,121.1,129.2,669800 DHA,20211207,47.603,49.31,47.603,49.31,88898 DHC,20211207,88.5,89.8,85.5,88.5,207500 DHG,20211207,117,123,116,122,90100 DHM,20211207,12.2,12.4,11.9,12.2,250000 DIG,20211207,65.7,68.5,63,68,4209800 DLG,20211207,6.93,7.15,6.7,7.09,6435500 DMC,20211207,53.9,55.2,53.8,55,67000 DPG,20211207,79.1,81.9,75,81.9,894800 DPM,20211207,44.97,46.14,43.994,46.14,3298342 DPR,20211207,76.141,78.002,76.043,76.826,141846 DQC,20211207,25.5,26.4,25.5,26.4,46200 DRC,20211207,33.152,33.447,32.413,33.447,1328755 DRH,20211207,20,21,19.6,21,941500 DRL,20211207,69.4,69.4,69.4,69.4,0 DSN,20211207,43.043,47.299,43.043,45.848,2481 DTA,20211207,22.7,23.9,22.5,22.75,82700 DTL,20211207,34.2,34.5,34.2,34.5,1000 DTT,20211207,16.5,16.5,16.5,16.5,0 DVP,20211207,57.827,58.9,57.827,58.217,16818 DXG,20211207,30.9,31.95,29.6,31.2,8799000 DXS,20211207,32.2,32.8,31.8,32.5,473100 DXV,20211207,7.4,7.48,7,7.4,65100 E1VFVN30,20211207,25.3,25.98,25.01,25.98,409200 EIB,20211207,25.3,26,25.25,25.6,379600 ELC,20211207,25,25.5,24.55,25.1,245900 EMC,20211207,16.9,17.8,16.9,17.8,300 EVE,20211207,17.35,17.35,16.9,17.3,47200 EVF,20211207,18.1,18.6,17.7,18.6,1371222 EVG,20211207,12.309,12.831,11.638,12.421,1013362 FCM,20211207,9.8,9.8,9.45,9.63,194600 FCN,20211207,23.75,24.25,22.6,22.95,7794700 FDC,20211207,16,16,16,16,400 FIR,20211207,39.8,40.35,39.8,40.3,214200 FIT,20211207,13.4,13.9,13.4,13.9,3678100 FLC,20211207,14.85,14.9,14.4,14.7,12708000 FMC,20211207,50.9,53,50.7,53,138800 FPT,20211207,95,96,94.5,96,1451000 FRT,20211207,61,62.3,59.7,62.1,1086100 FTM,20211207,6.03,6.35,5.72,6.34,1201500 FTS,20211207,62,63.9,61,63,877100 GAB,20211207,181.711,181.711,181.618,181.618,216 GAS,20211207,94.5,96.5,93.5,96.5,964000 GDT,20211207,55.035,57.127,54.762,57.127,20777 GEG,20211207,19.1,19.7,19,19.6,396800 GEX,20211207,37.4,38.9,35.45,38.35,16687500 GIL,20211207,64,64.6,62.5,64.6,375100 GMC,20211207,26.6,28.95,26.5,28.85,1800 GMD,20211207,48.3,48.3,47.3,48,2091100 GSP,20211207,15.4,16,15.4,15.9,167700 GTA,20211207,16.9,18,16.9,17.3,25200 GTN,20211207,19.75,20.25,19.7,20.25,494700 GVR,20211207,36.5,37,36.15,36.6,1453800 HAG,20211207,8.78,9.23,8.66,9.23,36507500 HAH,20211207,67,68.3,66.2,67.8,679700 HAI,20211207,6.91,6.98,6.73,6.84,5240200 HAP,20211207,14.464,14.555,13.965,14.51,572511 HAR,20211207,9.8,9.9,9.3,9.9,1215100 HAS,20211207,12,12,11.9,11.9,800 HAX,20211207,30,30,28.5,30,582600 HBC,20211207,23.65,24.7,23.1,24.7,6255100 HCD,20211207,10.603,11.287,10.518,10.86,632072 HCM,20211207,43.4,44.15,42.15,43.95,4262300 HDB,20211207,29.4,30.45,29.05,30,4231300 HDC,20211207,98,103.2,96,103.2,769400 HDG,20211207,62.432,63.682,61.015,63.599,1546769 HHP,20211207,13.65,14,13,13.3,393800 HHS,20211207,9.111,9.452,8.856,9.452,4440069 HHV,20211207,23.9,25.3,23.8,25.1,11055839 HID,20211207,10.9,11,10.3,11,955900 HII,20211207,18.6,19.05,18.4,18.6,738200 HMC,20211207,25,26.45,25,25.7,89300 HNG,20211207,8.6,8.86,8.4,8.77,6943000 HOT,20211207,35.85,35.85,35.85,35.85,0 HPG,20211207,46.45,47.6,46,47.6,21935200 HPX,20211207,34.35,35.65,33.9,35,1267800 HQC,20211207,6.41,6.66,6.26,6.66,18205500 HRC,20211207,53,53,53,53,0 HSG,20211207,35.9,36.45,34.9,36.1,6703500 HSL,20211207,9.06,9.31,9.06,9.3,252800 HT1,20211207,24.718,24.766,24.29,24.623,2216257 HTI,20211207,19.9,20.4,19.2,20.4,30800 HTL,20211207,22.95,22.95,22.95,22.95,100 HTN,20211207,40.55,41.5,39.05,39.4,371100 HTV,20211207,14.65,14.65,14.4,14.45,12100 HU1,20211207,14.1,14.4,14,14.2,33400 HU3,20211207,9.52,10,9.45,9.5,52500 HUB,20211207,30.8,32.6,29.5,30.9,40300 HVH,20211207,12,12.3,11.75,12.25,227200 HVN,20211207,22.05,22.45,22,22.2,1328900 HVX,20211207,8.1,8.2,7.86,8.04,54400 IBC,20211207,21.8,21.8,21.6,21.7,194200 ICT,20211207,19.2,19.6,19.15,19.6,120900 IDI,20211207,16.55,16.55,16.55,16.55,242400 IJC,20211207,29.9,30.35,29.4,30,2466200 ILB,20211207,33.9,34.85,33.85,34.55,7500 IMP,20211207,77.4,77.4,76.2,77,5300 ITA,20211207,13.9,14.3,13.55,14.3,19469600 ITC,20211207,22.1,22.6,21.5,22.2,902700 ITD,20211207,16.179,16.939,16,16.313,418843 JVC,20211207,9,9.3,8.8,9.16,2882300 KBC,20211207,50.1,51.2,49.4,50.9,6579600 KDC,20211207,56.5,56.8,55.4,56.2,3229900 KDH,20211207,43.55,45.4,43.55,45.3,1108700 KHG,20211207,19,19.75,18.5,19.75,1288900 KHP,20211207,18.496,18.496,17.718,18.496,399684 KMR,20211207,9.1,9.37,8.6,9.26,601700 KOS,20211207,31.4,31.8,31.4,31.55,328700 KPF,20211207,15.982,16.172,15.316,16.077,348361 KSB,20211207,36.6,38.25,36.5,37.7,1022300 L10,20211207,29.8,29.8,29.8,29.8,0 LAF,20211207,25,25.5,25,25.5,700 LBM,20211207,82.8,85,82.8,82.8,1600 LCG,20211207,20.3,21.6,20.1,21.6,4503400 LCM,20211207,5.1,5.3,5.1,5.2,126400 LDG,20211207,12.8,13.4,12.35,13.4,7648500 LEC,20211207,14.5,14.7,14.5,14.5,1400 LGC,20211207,49.95,49.95,49.95,49.95,0 LGL,20211207,10.45,10.7,9.68,10.6,1300000 LHG,20211207,48,48.65,47.4,48.65,138100 LIX,20211207,50.1,50.5,49.8,50,12600 LM8,20211207,18,18.1,17.5,18.1,92200 LPB,20211207,20.6,21,20.45,20.95,6372600 LSS,20211207,15.25,15.3,14.8,15.2,716900 MBB,20211207,27.7,28.2,27.65,28.15,7763200 MCG,20211207,11.8,11.8,11.8,11.8,96700 MCP,20211207,32.5,32.5,32.5,32.5,0 MDG,20211207,12.3,12.3,12.3,12.3,0 MHC,20211207,13.7,14.1,13.2,13.85,1085100 MIG,20211207,22.5,23.6,22.45,23.5,608200 MSB,20211207,24.5,24.65,23.95,24.45,4953000 MSH,20211207,89.215,89.977,88.358,89.501,46947 MSN,20211207,150.24,152.236,150.24,151.637,570685 MWG,20211207,131.4,133.5,131.4,133.5,663600 NAF,20211207,24.3,24.8,24.2,24.55,319600 NAV,20211207,19.321,21.057,19.228,21.057,960 NBB,20211207,37,37,35.1,37,948400 NCT,20211207,81.5,83,80.5,83,20800 NHA,20211207,37.191,37.263,35.761,37.263,231675 NHH,20211207,36.15,37.4,36,37,278700 NHT,20211207,29.651,30.484,29.651,30.4,6243 NKG,20211207,38.5,39.3,37.3,38.9,5870300 NLG,20211207,53.5,55,51.3,54.7,7883800 NNC,20211207,26.8,27.3,26.75,27.3,36900 NSC,20211207,82.629,82.629,80.97,81.946,11993 NT2,20211207,21.8,22.5,21.6,22.4,390200 NTL,20211207,38,38.45,37,38.4,1248000 NVL,20211207,84.887,86.185,83.971,85.956,4386688 NVT,20211207,11.55,11.55,11.5,11.55,25500 OCB,20211207,26.5,27,25.9,26.8,3406100 OGC,20211207,8.46,8.88,8.3,8.78,1612300 OPC,20211207,55.49,55.981,55.49,55.981,8858 ORS,20211207,26.5,27.1,25.3,27.05,3541600 PAC,20211207,36.5,37.9,36.3,37.6,51000 PAN,20211207,37.25,37.95,36.45,37.6,5075300 PC1,20211207,36.2,36.8,35.3,36.3,1039900 PDN,20211207,94.6,94.6,94.6,94.6,0 PDR,20211207,96.2,97.8,95.5,97.8,5713100 PET,20211207,30.5,30.5,29.8,30,697300 PGC,20211207,21.5,21.95,20.8,21.95,87900 PGD,20211207,32.6,32.6,32,32.5,3300 PGI,20211207,29.9,30.3,29.9,30,39800 PGV,20211207,34.1,35,34,35,24580 PHC,20211207,15.9,16.15,15.5,16.15,360100 PHR,20211207,63.224,63.9,61.294,63.803,487121 PIT,20211207,8.28,9,8.28,8.9,16100 PJT,20211207,12.3,12.3,12,12,7100 PLP,20211207,15.662,15.662,15.137,15.443,877714 PLX,20211207,52.4,53.5,52.1,53.5,989900 PMG,20211207,18,18,17,17,1600 PNC,20211207,10.8,11.55,10.8,11.55,700 PNJ,20211207,91.41,93.199,91.112,93.199,792677 POM,20211207,14.35,14.8,14.35,14.75,126600 POW,20211207,14.1,14.85,14.1,14.85,29798800 PPC,20211207,22.6,22.9,22.55,22.85,140700 PSH,20211207,20.5,20.95,20.2,20.95,808600 PTB,20211207,93.5,95,93.4,94.9,119000 PTC,20211207,25.7,27.6,25.7,27,15500 PTL,20211207,13.3,13.35,11.9,13.1,2585600 PVD,20211207,27.3,28.3,26.8,28.3,7660900 PVT,20211207,22.5,23.15,22.25,23,2075200 PXI,20211207,6.1,6.2,5.7,6.1,435200 PXS,20211207,8.5,8.78,8.4,8.75,725800 QBS,20211207,6.56,6.72,6.31,6.7,1929300 QCG,20211207,11.8,12.05,11.45,12.05,1487000 RAL,20211207,133.287,135.869,133.287,135.338,6452 RDP,20211207,13.7,13.7,13,13.6,95100 REE,20211207,65.6,67.5,65.5,67.5,606700 RIC,20211207,19.5,20,19.5,19.95,4900 ROS,20211207,8.5,8.73,8.13,8.49,26538300 S4A,20211207,28.99,29.908,28.7,29.908,2484 SAB,20211207,149.861,152.526,149.861,151.045,198941 SAM,20211207,17.436,17.723,16.334,17.627,2461732 SAV,20211207,27.35,28.8,27.35,28.8,39100 SBA,20211207,19.7,19.7,19,19.55,6400 SBT,20211207,22.95,23.5,22.5,23.45,3326500 SBV,20211207,16.45,16.9,16.45,16.8,93000 SC5,20211207,22.8,22.8,22.8,22.8,0 SCD,20211207,19.65,19.8,19.6,19.8,10000 SCR,20211207,18.5,19.3,17.85,19.25,10365600 SCS,20211207,145,148.9,145,147.9,38600 SFC,20211207,26,26,26,26,1700 SFG,20211207,15.55,16,15.5,15.9,23800 SFI,20211207,72.8,72.8,71.5,72.7,5700 SGN,20211207,67.7,69.2,67.7,69,4400 SGR,20211207,29.5,30.3,28.4,30.3,131000 SGT,20211207,27.4,27.85,27.3,27.7,44300 SHA,20211207,9.45,9.45,9.08,9.3,209900 SHB,20211207,22.1,22.5,22,22.45,11061200 SHI,20211207,14.764,15.276,14.124,14.593,1078126 SHP,20211207,24.237,24.422,24.144,24.422,12323 SII,20211207,16.1,16.1,16.1,16.1,200 SJD,20211207,21.5,21.5,20.7,21.15,349700 SJF,20211207,14.65,14.65,14.65,14.65,86200 SJS,20211207,76.5,76.7,75.5,76.6,103700 SKG,20211207,16.4,16.7,16.25,16.7,50700 SMA,20211207,12.05,12.4,12,12,5000 SMB,20211207,41.997,42.486,41.997,42.095,8191 SMC,20211207,42.1,44.65,42.1,44.65,388800 SPM,20211207,20.15,20.7,20,20.45,24500 SRC,20211207,20.6,21,20.4,21,6100 SRF,20211207,14.5,14.8,14.3,14.8,1700 SSB,20211207,35.822,36.659,35.357,35.915,1828781 SSC,20211207,39.7,42.4,39,41.9,4200 SSI,20211207,52,52.5,50.8,52.2,15874100 ST8,20211207,11.5,12.3,11.5,12,7800 STB,20211207,27.3,28.1,26.9,28.05,12829200 STG,20211207,29.8,31.15,29.8,31,3700 STK,20211207,68.9,68.9,63.6,63.6,25700 SVC,20211207,120,126,120,126,17600 SVD,20211207,10.25,10.65,10.15,10.65,106900 SVI,20211207,74,74,74,74,600 SVT,20211207,17.45,17.75,16.7,17.75,211000 SZC,20211207,56.4,57.9,55,57.7,630600 SZL,20211207,63,63,59.9,61.4,17500 TAC,20211207,77,78.7,75.3,78.4,115500 TBC,20211207,29.761,29.761,29.181,29.616,4036 TCB,20211207,49.6,50.3,49.35,50,8982100 TCD,20211207,24.8,25,23.2,24.1,785600 TCH,20211207,19.445,19.955,19.214,19.584,10252202 TCL,20211207,39.25,39.9,39.05,39.9,114800 TCM,20211207,70,74,66.5,72.9,989600 TCO,20211207,25,25.5,24,25.5,126800 TCR,20211207,6.8,6.92,6.6,6.8,53000 TCT,20211207,35.5,35.5,34.6,35.3,20900 TDC,20211207,24.1,25,23.85,24.7,430700 TDG,20211207,12.2,12.2,11.65,11.85,947000 TDH,20211207,12.7,13.55,12.7,13.55,1299700 TDM,20211207,34.782,34.878,33.815,34.782,186923 TDP,20211207,27.5,27.5,27,27.35,31600 TDW,20211207,35.8,35.8,35.7,35.7,400 TEG,20211207,14.3,14.6,14,14.6,324000 TGG,20211207,28.9,28.9,27,28.1,99500 THG,20211207,94,94.8,92,94.1,72500 THI,20211207,27.589,29.663,27.541,29.663,1555 TIP,20211207,45.25,48,45.25,46.9,79400 TIX,20211207,34.05,34.1,33.9,34,900 TLD,20211207,12.847,12.847,11.962,11.962,1296925 TLG,20211207,44.498,45.487,44.35,44.498,38731 TLH,20211207,19.8,20.75,19.6,20.75,1837300 TMP,20211207,49.9,50,49.9,50,500 TMS,20211207,82.9,83,81,83,23200 TMT,20211207,17.1,17.4,16.5,17.4,15000 TN1,20211207,43.8,44.95,42,44.95,21200 TNA,20211207,13.3,13.4,12.7,13.2,170900 TNC,20211207,35.85,35.85,35.8,35.8,2800 TNH,20211207,51.2,52,50.24,51.76,712000 TNI,20211207,8.98,9.58,8.34,9.58,3284000 TNT,20211207,19.5,20.15,18.8,19.95,1159800 TPB,20211207,35.102,35.917,34.473,35.398,3048645 TPC,20211207,10.75,10.75,10.7,10.75,1600 TRA,20211207,89.093,90.266,88.995,90.071,6851 TRC,20211207,46.477,46.477,44.618,45.792,52429 TSC,20211207,14.8,14.8,14.8,14.8,711400 TTA,20211207,15.3,15.8,15.3,15.6,662500 TTB,20211207,10,10.3,9.96,10.25,1179400 TTE,20211207,10,10,10,10,200 TTF,20211207,10.5,11.05,10.3,11.05,9152600 TV2,20211207,62.1,63.9,61.8,63.6,124500 TVB,20211207,24,25.1,23.55,25.1,1450000 TVS,20211207,40.7,42.4,40.7,42.3,70400 TVT,20211207,30,30.8,30,30.4,2400 TYA,20211207,19.05,19.4,19,19.4,8500 UDC,20211207,10.4,10.55,9.7,10.4,29600 UIC,20211207,60.1,62.9,60.1,61.5,32600 VAF,20211207,13.65,13.65,13.65,13.65,600 VCA,20211207,16.8,16.8,16.7,16.7,6200 VCB,20211207,74.375,76.929,74.375,76,1059522 VCF,20211207,255.032,255.032,255.032,255.032,1094 VCG,20211207,45.2,45.4,43.3,45.05,4531100 VCI,20211207,71.634,72.42,70.258,71.535,3770164 VDP,20211207,37.5,37.5,37.5,37.5,300 VDS,20211207,34.6,34.6,33.3,34.3,465300 VFG,20211207,59,61.9,57.1,61.9,29700 VGC,20211207,52,53,50.9,51.9,1300900 VHC,20211207,57.294,60.299,56.809,60.299,710608 VHM,20211207,80.6,81.8,80.2,81.6,4522700 VIB,20211207,40.8,41.5,40.5,40.95,1216700 VIC,20211207,107.4,107.5,105.6,106.7,3026300 VID,20211207,12,12,11.8,12,65600 VIP,20211207,10.8,10.9,10.35,10.85,430400 VIS,20211207,17.85,18.5,17.8,18.5,5300 VIX,20211207,31.25,32.2,29.6,31.4,12042700 VJC,20211207,120,123,118.5,123,921000 VMD,20211207,37.8,39,37.8,39,33800 VND,20211207,75.4,75.6,73.1,74.7,4965200 VNE,20211207,11.6,11.65,11.1,11.65,944300 VNG,20211207,13,13.4,12.8,13.2,109900 VNL,20211207,27,27.1,26.2,27.1,19300 VNM,20211207,84.39,85.078,83.996,85.078,1555561 VNS,20211207,11.5,12,11.5,12,25800 VOS,20211207,18,18.4,17.75,18.3,1207100 VPB,20211207,35.7,36.05,34.85,35.65,15361100 VPD,20211207,18.5,18.5,17,17.3,28400 VPG,20211207,55.852,56.151,54.504,55.627,584755 VPH,20211207,10.3,10.35,9.95,10.15,1162600 VPI,20211207,52.3,54,50.9,54,890900 VPS,20211207,15,16,15,16,5600 VRC,20211207,20.9,20.9,20.3,20.85,312600 VRE,20211207,28.15,29.95,28.15,29.95,8994800 VSC,20211207,42.8,43.8,42.7,43.3,225400 VSH,20211207,27.8,28,27.6,27.9,15900 VSI,20211207,24.578,24.578,24.483,24.483,529 VTB,20211207,12.2,12.2,12.1,12.2,14700 VTO,20211207,11.2,11.85,11.15,11.85,569900 YBM,20211207,9.35,9.4,9.02,9.39,35100 YEG,20211207,16.8,16.85,16.45,16.8,186200 AAA,20211206,16.9,17.05,15.95,16.25,7035200 AAM,20211206,12.4,13,12.4,12.4,19000 AAT,20211206,19.3,19.6,19.1,19.4,602300 ABS,20211206,24.9,25.1,23.35,23.35,1380200 ABT,20211206,34.985,34.985,34.5,34.5,4733 ACB,20211206,32.3,32.8,31.65,32.3,6499000 ACC,20211206,11.715,11.95,11.481,11.856,189275 ACL,20211206,16.167,16.167,15.102,15.199,227139 ADG,20211206,47.45,48.15,47.25,48,178200 ADS,20211206,35.5,35.6,33.95,35.25,628700 AGG,20211206,34.076,34.076,31.763,33.151,1202255 AGM,20211206,36.5,39.05,36.2,37,293500 AGR,20211206,25.15,25.3,23.5,23.5,3855500 AMD,20211206,6.55,6.79,6.3,6.31,6624300 ANV,20211206,34.5,34.95,32.9,33.15,560800 APC,20211206,26,26,24.4,25,48300 APG,20211206,19.9,20.35,18.95,18.95,2931400 APH,20211206,29.29,29.61,27.57,27.57,6936972 ASG,20211206,29.5,29.7,29.1,29.1,34900 ASM,20211206,15.849,16.003,14.541,14.541,8245520 ASP,20211206,13.033,13.033,12.408,12.504,220925 AST,20211206,53.1,54,52.3,52.4,20700 BAF,20211206,25.65,25.65,25.65,25.65,200 BBC,20211206,69,69,64.5,64.5,3900 BCE,20211206,17.5,17.8,16.3,16.4,357500 BCG,20211206,24.6,24.6,23,23.2,5203100 BCM,20211206,49.804,50.102,46.629,48.613,519393 BFC,20211206,35.2,35.95,33.5,33.5,699100 BHN,20211206,57.607,58.376,57.414,57.414,5511 BIC,20211206,29,29,28.45,28.6,43900 BID,20211206,33.968,33.968,32.902,33.139,3617995 BKG,20211206,12,12.2,11.35,11.45,1164700 BMC,20211206,26.057,26.927,25.622,26.202,72605 BMI,20211206,44,44,40.95,40.95,1247600 BMP,20211206,56.626,56.626,54.667,54.862,82373 BRC,20211206,16.7,16.7,16.1,16.2,4000 BSI,20211206,44,44.25,41.15,41.15,1064900 BTP,20211206,16.9,16.9,16.9,16.9,2100 BTT,20211206,42.5,42.5,42.5,42.5,100 BVH,20211206,57.8,58.4,55.3,57.5,1623800 BWE,20211206,44.239,44.239,43.17,43.947,155508 C32,20211206,30.52,30.666,28.534,28.679,297757 C47,20211206,23.3,24.3,23,23.5,458700 CAV,20211206,60.834,60.834,59.163,59.163,814 CCI,20211206,23.993,23.993,22.768,22.768,1485 CCL,20211206,16.8,16.8,16.15,16.15,604700 CDC,20211206,16.8,17,16.3,16.8,21400 CEE,20211206,14.6,14.7,14.6,14.7,700 CHP,20211206,22.45,22.45,21.5,21.8,15600 CIG,20211206,13.25,13.35,12.25,12.25,399700 CII,20211206,26.9,27.5,25.15,25.2,9105900 CKG,20211206,40.1,40.1,36.8,37.9,2743500 CLC,20211206,36.5,37.85,36.5,37.8,8500 CLL,20211206,33.35,34.2,33.35,33.45,8800 CLW,20211206,33,33,33,33,0 CMG,20211206,55.916,55.916,55.091,55.091,98291 CMV,20211206,16.5,16.5,15.7,15.7,700 CMX,20211206,20.5,21,19.55,19.55,2227500 CNG,20211206,29.5,29.6,28.1,28.1,233500 COM,20211206,41.8,41.8,41.8,41.8,0 CRC,20211206,12.25,12.25,11.35,11.35,369000 CRE,20211206,38.45,38.5,37,37.5,2272900 CSM,20211206,18.4,19.5,18.4,18.5,155800 CSV,20211206,47.1,47.6,44.2,44.25,671500 CTD,20211206,76.9,78.9,75,76,795600 CTF,20211206,20.35,20.95,20,20.4,312600 CTG,20211206,32.176,32.517,30.81,31.298,13180294 CTI,20211206,21.9,22,20.3,20.4,1443000 CTR,20211206,82.6,82.6,78.8,80.5,565133 CTS,20211206,40.8,40.8,38,38,1976500 CVT,20211206,51.5,51.5,47.9,49.9,61500 D2D,20211206,59,60,56.1,56.5,313900 DAG,20211206,15.9,15.9,14.75,14.75,1928500 DAH,20211206,10.25,10.35,9.78,9.84,1057000 DAT,20211206,20.858,21.566,20.65,21.566,600 DBC,20211206,75,76.4,73,73.9,2233600 DBD,20211206,56.8,56.8,55,56,129200 DBT,20211206,16.7,17,16,16,181100 DC4,20211206,21.2,22.6,21.2,21.8,127400 DCL,20211206,39.4,41.2,38.9,39.2,310500 DCM,20211206,37,37.55,34.9,35.2,10722600 DGC,20211206,157.171,157.965,153.495,154.389,1846812 DGW,20211206,124,124.3,119.4,121,635500 DHA,20211206,49.025,49.31,47.413,47.603,134138 DHC,20211206,91.3,91.6,85,88.1,284600 DHG,20211206,115.7,118.9,114,118.5,69100 DHM,20211206,12.65,12.8,12,12.1,259400 DIG,20211206,66.4,67.4,61.8,64.4,5764800 DLG,20211206,7.25,7.4,6.71,6.83,8277300 DMC,20211206,53,54.5,52.4,53.5,27200 DPG,20211206,84.1,86,79,79,528900 DPM,20211206,46.14,46.628,43.409,44.14,6749325 DPR,20211206,78.002,78.002,75.455,76.043,350941 DQC,20211206,26.2,26.8,25,25.65,104700 DRC,20211206,33.595,34.137,32.216,32.708,1671931 DRH,20211206,20.8,21.5,19.8,19.8,1706400 DRL,20211206,69.4,69.4,69.4,69.4,0 DSN,20211206,47.396,47.396,44.494,44.978,10132 DTA,20211206,23.5,24.35,22.75,22.75,77700 DTL,20211206,34.2,34.2,34.2,34.2,600 DTT,20211206,16.5,16.5,16.5,16.5,0 DVP,20211206,58.509,59.095,58.022,58.119,71578 DXG,20211206,31.3,31.9,28.95,30.2,18150200 DXS,20211206,32.3,33.7,30.75,32,1276900 DXV,20211206,7.84,7.84,7.4,7.41,36500 E1VFVN30,20211206,25.51,25.52,24.9,25.01,790200 EIB,20211206,26.6,27,25.15,25.2,883000 ELC,20211206,25.45,25.6,24.65,24.7,313100 EMC,20211206,17.05,17.05,16.8,16.9,800 EVE,20211206,17.95,18,17.1,17.1,98400 EVF,20211206,19.1,19.1,17.7,18,958653 EVG,20211206,12.831,13.13,11.899,12.309,1010815 FCM,20211206,9.8,10.25,9.31,9.31,591400 FCN,20211206,22.5,23,21.8,22.95,12901700 FDC,20211206,15.45,15.6,15.45,15.6,2300 FIR,20211206,39.5,40.2,39.4,39.8,233000 FIT,20211206,13.8,14.15,13.1,13.35,6933800 FLC,20211206,14.95,15.15,13.9,14.55,23161200 FMC,20211206,54,55.9,50.3,50.5,256900 FPT,20211206,95.5,96.5,94.2,94.5,2393800 FRT,20211206,61.5,62.1,58.5,60,1466100 FTM,20211206,6.31,6.48,6.03,6.03,985500 FTS,20211206,63.2,65.7,60.8,61.4,1144000 GAB,20211206,181.989,181.989,181.711,181.711,324 GAS,20211206,96.3,97,91,92,1232300 GDT,20211206,57.309,58.128,56.4,57.309,123230 GEG,20211206,19.9,19.95,18.7,19,956400 GEX,20211206,40.5,40.8,38.1,38.1,10686600 GIL,20211206,65.4,67,60.9,62.2,338600 GMC,20211206,28.2,28.2,28.2,28.2,0 GMD,20211206,49.05,49.5,46,47.4,2533300 GSP,20211206,15.95,16,15.4,15.4,305900 GTA,20211206,18.25,18.7,16.9,16.9,5700 GTN,20211206,20,20.5,19.2,19.6,907800 GVR,20211206,36.5,37.2,35.25,36,2693300 HAG,20211206,9,9.05,8.5,8.63,27811200 HAH,20211206,68.1,68.8,65.5,65.9,1131800 HAI,20211206,7.15,7.39,6.67,6.75,8314800 HAP,20211206,16.323,16.323,14.283,14.283,689174 HAR,20211206,9.96,9.96,9.33,9.72,1223200 HAS,20211206,12,12,11.9,11.9,1800 HAX,20211206,28.9,30.2,28,28.9,1154000 HBC,20211206,24,24.8,22.8,23.1,8514000 HCD,20211206,11.116,11.159,10.475,10.56,712879 HCM,20211206,44,44.8,41.05,42.2,5993600 HDB,20211206,30.8,31.2,28.85,29.1,9007300 HDC,20211206,103.5,103.5,96.3,96.5,513900 HDG,20211206,60.348,62.932,59.848,61.682,2124903 HHP,20211206,14,14.15,13.2,13.2,1172500 HHS,20211206,9.537,9.708,8.856,8.856,8692488 HHV,20211206,24.7,25.3,23,23.9,13604216 HID,20211206,11.25,11.4,10.55,10.65,1424000 HII,20211206,19.5,19.6,18.3,18.5,514000 HMC,20211206,26.7,26.85,25.1,25.1,156600 HNG,20211206,8.65,8.79,8.15,8.4,7187500 HOT,20211206,35.85,35.85,35.85,35.85,100 HPG,20211206,47.5,47.95,45.5,45.75,34633900 HPX,20211206,36.8,37.3,34.35,34.35,1795300 HQC,20211206,6.69,6.84,6.24,6.31,21555700 HRC,20211206,53,53,53,53,0 HSG,20211206,37.1,37.8,34.9,34.9,12404100 HSL,20211206,9.4,9.6,9,9.01,297000 HT1,20211206,24.004,24.718,23.813,24.29,2310845 HTI,20211206,19,19.9,19,19.65,66100 HTL,20211206,23.05,23.05,22.95,22.95,200 HTN,20211206,41.85,41.85,39.5,40.5,728200 HTV,20211206,15.2,15.2,14.65,14.65,28000 HU1,20211206,14.4,14.4,13.5,13.5,10700 HU3,20211206,10.35,10.35,9.5,9.52,17200 HUB,20211206,33.5,33.5,30.65,30.7,31300 HVH,20211206,12.5,12.6,11.65,11.7,463400 HVN,20211206,22.7,22.8,22,22.05,2759600 HVX,20211206,8.38,8.38,7.81,7.85,81600 IBC,20211206,21.85,21.9,21.6,21.7,202300 ICT,20211206,20,20,19,19,157000 IDI,20211206,17.75,17.75,17.75,17.75,5144700 IJC,20211206,29.55,30.45,28.75,29.4,4748600 ILB,20211206,34.1,35.2,32.35,33.9,88800 IMP,20211206,75.1,76.5,75,76.1,26000 ITA,20211206,13.25,13.75,12.9,13.4,27059800 ITC,20211206,23.5,23.5,21.7,21.7,1561000 ITD,20211206,16.805,17.475,16.492,16.492,517177 JVC,20211206,9.5,9.69,8.84,8.86,4117700 KBC,20211206,51.1,51.6,47.55,49,11249200 KDC,20211206,55.8,57.2,53.5,56.3,2252900 KDH,20211206,46,46.15,43,43.3,1075700 KHG,20211206,20.3,20.35,18.9,19.05,2262700 KHP,20211206,17.62,19.47,17.377,17.718,605534 KMR,20211206,9.64,9.64,9.03,9.05,623400 KOS,20211206,31.55,31.8,31.4,31.4,420300 KPF,20211206,17.408,17.408,16.267,16.267,365916 KSB,20211206,38,38.5,36,36.1,1334300 L10,20211206,29.8,29.8,29.8,29.8,0 LAF,20211206,24.5,24.5,24.1,24.1,2100 LBM,20211206,82.8,82.8,82.8,82.8,100 LCG,20211206,21,21.65,19.55,20.2,6742300 LCM,20211206,5.5,5.5,5.07,5.1,254200 LDG,20211206,12.9,13.7,12.1,12.55,10441000 LEC,20211206,14.7,14.7,14.7,14.7,500 LGC,20211206,46.55,49.95,46.55,49.95,300 LGL,20211206,11.15,11.15,10.4,10.4,946700 LHG,20211206,49,49.3,47.5,47.55,280500 LIX,20211206,50.7,51,49.7,49.75,16000 LM8,20211206,16.9,16.95,16.8,16.95,138900 LPB,20211206,21.35,21.65,20.2,20.3,12547300 LSS,20211206,15.7,16,14.9,14.9,1540400 MBB,20211206,28.3,28.55,27,27.5,16336900 MCG,20211206,12.65,12.65,12.65,12.65,619200 MCP,20211206,32.5,32.5,32.5,32.5,0 MDG,20211206,12.3,12.3,12.3,12.3,1100 MHC,20211206,14.55,14.8,13.8,13.8,2378500 MIG,20211206,24.1,24.2,22.45,22.5,1479700 MSB,20211206,25,25.3,23.4,24,18680500 MSH,20211206,89.501,91.405,88.548,89.501,50098 MSN,20211206,150.739,152.735,144.749,150.739,1100199 MWG,20211206,133.5,133.5,126.9,131.4,1673200 NAF,20211206,26,26.15,24.2,24.2,761000 NAV,20211206,20.634,20.634,19.697,19.697,2772 NBB,20211206,38.85,40,36.15,36.15,1476400 NCT,20211206,84.5,84.5,82,82,18600 NHA,20211206,37.048,37.406,34.688,34.831,347582 NHH,20211206,37.15,38.95,35.05,35.5,628600 NHT,20211206,30.15,30.15,29.651,29.651,10325 NKG,20211206,40.8,41.3,38.35,38.35,8154900 NLG,20211206,56.6,57,52.9,52.9,6771000 NNC,20211206,27.75,27.75,26.7,26.75,36400 NSC,20211206,82.921,82.921,80.97,82.336,22244 NT2,20211206,21.95,22.1,21.35,21.6,721300 NTL,20211206,39.75,39.85,37.15,37.3,1462200 NVL,20211206,83.971,86.567,83.208,84.734,7705753 NVT,20211206,10.9,11.55,10.8,11.55,18200 OCB,20211206,27.1,27.55,25.6,26,8211500 OGC,20211206,8.91,9.2,8.41,8.41,2035200 OPC,20211206,55.981,55.981,55.883,55.981,2647 ORS,20211206,27.5,28.2,26.3,26.3,5547600 PAC,20211206,38,38.2,36.6,37.85,29700 PAN,20211206,39,39.75,36.3,36.4,8704400 PC1,20211206,36.9,37.25,35,35.3,1360200 PDN,20211206,94.6,94.6,94.6,94.6,200 PDR,20211206,95.5,97.5,95.3,95.6,7532800 PET,20211206,30.3,30.65,29.15,29.5,1807400 PGC,20211206,21.6,21.95,20.5,20.55,169300 PGD,20211206,32.8,32.9,31,32.7,10600 PGI,20211206,29.9,30.3,29.8,29.9,53400 PGV,20211206,34.3,34.8,33,33.3,80467 PHC,20211206,16.7,16.7,15.55,15.55,923400 PHR,20211206,65.155,65.637,59.846,61.776,890741 PIT,20211206,9.3,9.52,8.8,8.9,66600 PJT,20211206,12,12.35,12,12.1,12000 PLP,20211206,15.487,16.012,15.093,15.137,1222057 PLX,20211206,53.4,53.8,51.1,51.7,2038600 PMG,20211206,17.7,18.05,17.7,18,6900 PNC,20211206,10.8,10.8,10.8,10.8,300 PNJ,20211206,93.497,95.087,90.615,90.615,611315 POM,20211206,15.1,15.3,14.3,14.3,346600 POW,20211206,13.8,14.3,13.55,13.9,21543500 PPC,20211206,22.6,23,22.5,22.5,294300 PSH,20211206,20.5,21,19.85,20,776800 PTB,20211206,95.9,97.7,93.5,93.5,260500 PTC,20211206,29.65,29.65,27.6,27.6,1700 PTL,20211206,12.55,12.55,11.95,12.55,5471300 PVD,20211206,26.7,26.8,25.8,26.45,4888800 PVT,20211206,23.1,23.3,21.5,22,2959200 PXI,20211206,6.33,6.38,5.97,5.99,477300 PXS,20211206,8.74,8.9,8.28,8.3,1284000 QBS,20211206,6.8,7,6.51,6.51,2305400 QCG,20211206,11.75,11.75,11,11.3,3183600 RAL,20211206,136.705,136.705,132.907,132.983,15932 RDP,20211206,13.7,14,13.3,13.3,207500 REE,20211206,66.8,68.4,65,65.1,865800 RIC,20211206,19.9,20,18.9,19,27900 ROS,20211206,8.59,8.62,7.7,8.3,46527200 S4A,20211206,28.99,28.99,28.506,28.603,4243 SAB,20211206,154.797,154.797,149.663,149.663,123173 SAM,20211206,18.202,18.489,17.052,17.052,2444822 SAV,20211206,28.9,28.9,27,27,73900 SBA,20211206,19.5,19.7,19.3,19.7,32800 SBT,20211206,23.45,24,22.2,22.5,5773900 SBV,20211206,17.1,17.1,16.4,16.4,142900 SC5,20211206,22.8,22.8,22.8,22.8,2000 SCD,20211206,21,21,19.7,19.8,19200 SCR,20211206,19.3,19.8,18.1,18.1,13969900 SCS,20211206,147.9,147.9,143.5,145,12200 SFC,20211206,26,26.1,26,26,6200 SFG,20211206,15.8,15.9,15.5,15.5,76600 SFI,20211206,70.5,72.8,70,72.8,1500 SGN,20211206,69.3,69.3,67.5,68.5,6300 SGR,20211206,29.5,30.6,28.55,28.55,153200 SGT,20211206,27.95,28.55,27.3,27.4,78900 SHA,20211206,9.141,9.236,8.76,9.065,1069887 SHB,20211206,22.9,23.1,21.5,22.05,13085500 SHI,20211206,15.916,16.001,14.721,14.721,854908 SHP,20211206,24.144,24.237,24.144,24.237,8864 SII,20211206,17,17,15.95,16.1,300 SJD,20211206,21.5,21.75,20.75,20.9,503600 SJF,20211206,15.7,15.7,15.7,15.7,109400 SJS,20211206,76.8,77.7,75.1,76.5,96800 SKG,20211206,16.3,17,16.05,16.2,235200 SMA,20211206,11.85,11.85,11.05,11.6,15600 SMB,20211206,42.486,42.486,41.802,41.997,2457 SMC,20211206,43.9,44.2,41.2,41.75,660700 SPM,20211206,21.4,22.7,21.15,21.15,32700 SRC,20211206,20.9,20.9,20.2,20.2,30800 SRF,20211206,14.6,14.6,14.5,14.5,3400 SSB,20211206,35.45,35.776,33.542,35.357,1852318 SSC,20211206,41.5,41.5,41.5,41.5,100 SSI,20211206,50.6,52.3,49,51,31273800 ST8,20211206,11.7,11.75,11.5,11.5,900 STB,20211206,28,28.4,26.4,27,26472000 STG,20211206,31.05,31.05,29.7,29.7,16500 STK,20211206,66,70.6,65.1,65.1,49100 SVC,20211206,118,118.1,110,117.8,3800 SVD,20211206,10.9,11.1,10.15,10.15,148700 SVI,20211206,69.2,69.2,69.2,69.2,0 SVT,20211206,18.7,18.7,17.45,17.45,352700 SZC,20211206,57.5,58.6,54.5,56,2180000 SZL,20211206,62.5,63,62,63,7100 TAC,20211206,77.8,78,75.8,77.4,49100 TBC,20211206,29.713,29.761,29.664,29.664,5485 TCB,20211206,50.3,51,48.65,49,22907100 TCD,20211206,25.05,25.7,24.9,24.9,691700 TCH,20211206,20.696,20.881,19.26,19.26,18759040 TCL,20211206,39.85,39.85,38.6,39.2,223200 TCM,20211206,74,74.5,69.6,69.6,395300 TCO,20211206,25,26,24.2,25,288100 TCR,20211206,6.95,6.95,6.47,6.47,90600 TCT,20211206,35.7,35.7,33.65,33.9,24400 TDC,20211206,25.8,26.5,24,24,751500 TDG,20211206,12.65,12.65,11.8,12.2,1425600 TDH,20211206,12.4,12.7,12.1,12.7,557200 TDM,20211206,35.941,35.941,33.912,34.782,283697 TDP,20211206,27.5,27.5,27.35,27.35,31100 TDW,20211206,33.5,33.5,33.5,33.5,1200 TEG,20211206,15.3,15.3,14.3,14.3,347700 TGG,20211206,28.05,29.2,27,28.5,261200 THG,20211206,97.4,97.4,90.5,94.1,39500 THI,20211206,27.541,28.94,27.493,28.94,2488 TIP,20211206,48.8,48.8,45.5,46,167400 TIX,20211206,35,35,34,34,1100 TLD,20211206,12.8,13.033,12.195,12.8,2140346 TLG,20211206,45.883,46.872,44.004,44.498,63002 TLH,20211206,20.5,21.4,19.4,19.4,2782500 TMP,20211206,47,49.9,46.45,49.9,2600 TMS,20211206,81.1,85.4,80,83,96700 TMT,20211206,17.75,17.75,16.7,17,17100 TN1,20211206,47,47.45,43.8,43.8,16500 TNA,20211206,13.25,13.25,12.4,12.9,504800 TNC,20211206,33.7,35.95,33.7,35.95,500 TNH,20211206,52,52.56,49.28,50.4,873375 TNI,20211206,8.99,9.6,8.96,8.96,3457700 TNT,20211206,18.6,19.9,17.7,18.85,954900 TPB,20211206,34.51,35.398,33.325,34.806,5818581 TPC,20211206,11.4,11.4,10.05,10.75,900 TRA,20211206,90.364,90.364,88.311,89.484,13191 TRC,20211206,44.618,46.868,44.324,45.107,9096 TSC,20211206,15.9,15.9,15.9,15.9,4791600 TTA,20211206,16.2,16.4,15.3,15.3,1179500 TTB,20211206,10.3,10.65,9.7,10,1669800 TTE,20211206,10.1,11.5,10.1,10.5,1100 TTF,20211206,11,11.3,10.35,10.35,10155900 TV2,20211206,64,64.1,61,62,310800 TVB,20211206,25,25.4,23.5,23.5,2591500 TVS,20211206,42.5,43.5,40.55,40.6,173400 TVT,20211206,29.7,30,29,29,3100 TYA,20211206,19.5,19.75,19,19,53700 UDC,20211206,10.65,10.7,9.96,10.4,120200 UIC,20211206,59.5,60.9,59.5,60.4,77200 VAF,20211206,13.75,13.75,13.05,13.65,300 VCA,20211206,16.9,17,16.6,16.6,22700 VCB,20211206,75.845,77.393,73.833,73.833,1303212 VCF,20211206,230.352,238.578,230.352,238.578,766 VCG,20211206,46.7,46.9,43.75,44.5,8525600 VCI,20211206,72.223,73.501,67.114,70.749,5929661 VDP,20211206,37.6,37.6,37.5,37.5,800 VDS,20211206,35,35.5,32.4,33.3,813100 VFG,20211206,63.7,63.7,56.8,59.7,7500 VGC,20211206,51.1,53.8,49.5,50.9,3553200 VHC,20211206,59.718,59.912,55.452,56.712,900096 VHM,20211206,80.9,81.1,79.4,79.7,6641800 VIB,20211206,42.8,42.8,39.45,40.6,3609200 VIC,20211206,107.9,109,103.6,105.6,5825100 VID,20211206,11.9,12.5,11.6,11.85,83000 VIP,20211206,10.8,10.9,10.3,10.4,763600 VIS,20211206,17.85,17.85,17.55,17.85,13900 VIX,20211206,32.6,33.3,31.25,31.25,10707000 VJC,20211206,119.8,120.5,118,120.5,775800 VMD,20211206,38.9,38.9,37.9,37.9,43500 VND,20211206,74,76.5,72.1,73.9,9022800 VNE,20211206,12.2,12.2,11.25,11.25,949800 VNG,20211206,13.2,13.5,12.8,12.9,76100 VNL,20211206,27.424,27.619,26.355,26.355,60667 VNM,20211206,84.586,85.176,83.898,83.898,3221129 VNS,20211206,11.7,11.7,11.5,11.5,6600 VOS,20211206,19,19.3,17.7,17.75,1954200 VPB,20211206,35.75,36.05,34,35.5,21344000 VPD,20211206,17.6,17.7,17.4,17.6,52300 VPG,20211206,55.253,56.001,54.579,56.001,712979 VPH,20211206,10.6,10.95,9.77,9.94,1416500 VPI,20211206,52.8,53.1,50.6,52,605100 VPS,20211206,16.5,16.5,15.75,15.75,3600 VRC,20211206,19,19.55,18.95,19.55,517600 VRE,20211206,28.1,28.65,27.9,28,8876400 VSC,20211206,43.6,44,42.55,42.55,469500 VSH,20211206,28,28.5,26.7,27.8,91600 VSI,20211206,23.633,23.633,23.633,23.633,635 VTB,20211206,12.5,12.6,12.2,12.2,5300 VTO,20211206,11.8,11.8,11.05,11.1,929800 YBM,20211206,9.55,10,9.3,9.35,34700 YEG,20211206,16.8,17.2,16.4,16.8,408000 AAA,20211203,17.55,17.65,16.9,16.9,5144600 AAM,20211203,12.6,12.8,12.3,12.4,24600 AAT,20211203,19.75,19.85,19.1,19.75,1042900 ABS,20211203,26.25,26.3,25,25.1,1163400 ABT,20211203,34.985,34.985,32.702,32.702,2058 ACB,20211203,33.4,33.55,32.55,32.55,4916300 ACC,20211203,12.278,12.278,11.715,11.95,242622 ACL,20211203,17.281,17.281,15.974,16.167,264428 ADG,20211203,47.05,47.55,47,47.5,144600 ADS,20211203,36,36.3,35.4,35.65,319000 AGG,20211203,34.462,34.655,34.076,34.153,798218 AGM,20211203,36,37.4,36,36.5,120100 AGR,20211203,27.05,27.2,25.25,25.25,6293300 AMD,20211203,6.56,6.63,6.3,6.55,6263300 ANV,20211203,36.8,36.8,34.8,35,426400 APC,20211203,26.9,26.9,26.2,26.2,33300 APG,20211203,20.35,20.35,20,20.35,3044900 APH,20211203,31.011,31.251,29.61,29.61,4933952 ASG,20211203,30,30,29.7,29.7,53100 ASM,20211203,16.927,16.927,15.619,15.619,6658203 ASP,20211203,13.177,13.418,12.985,13.033,161769 AST,20211203,55,55.6,53.7,53.9,10300 BAF,20211203,24,24,24,24,100 BBC,20211203,69.3,69.3,69.2,69.2,1300 BCE,20211203,18.2,18.2,17.5,17.5,251600 BCG,20211203,24.178,24.581,23.009,23.13,10323187 BCM,20211203,52.483,53.177,48.911,48.911,604565 BFC,20211203,38.3,38.3,35.6,36,513000 BHN,20211203,58.761,59.53,58.472,58.472,9670 BIC,20211203,29.55,29.6,29,29,37700 BID,20211203,35.153,35.153,33.178,33.178,2783784 BKG,20211203,12.75,12.75,12.2,12.2,1096200 BMC,20211203,28.377,28.377,26.443,26.443,214402 BMI,20211203,45.2,45.35,44,44,634800 BMP,20211203,57.508,57.508,56.822,56.822,55323 BRC,20211203,17.55,17.55,16.7,16.7,1000 BSI,20211203,47,47.5,44.2,44.2,1556500 BTP,20211203,17.3,17.3,17,17.1,9100 BTT,20211203,45.05,45.05,45.05,45.05,0 BVH,20211203,61.1,61.1,57.8,57.8,1675000 BWE,20211203,45.406,45.649,44.239,44.239,246838 C32,20211203,31.974,31.974,30.52,30.666,465883 C47,20211203,24,24,23.05,23.3,718800 CAV,20211203,59.753,59.753,59.655,59.655,509 CCI,20211203,22.909,24.323,22.909,24.04,7637 CCL,20211203,18,18,16.8,16.95,813500 CDC,20211203,16.8,16.8,16.4,16.4,6600 CEE,20211203,14.6,14.7,14.6,14.6,8100 CHP,20211203,22.6,22.6,22,22,24200 CIG,20211203,12.55,13.15,12.55,13.15,472400 CII,20211203,28.8,29,27,27,7645400 CKG,20211203,38.2,40.7,37.7,39.2,4332700 CLC,20211203,37.9,37.9,37.5,37.85,9300 CLL,20211203,34.9,34.9,34.1,34.1,11900 CLW,20211203,33,33,33,33,0 CMG,20211203,57.2,57.2,55.733,55.825,235200 CMV,20211203,16.55,16.55,15.9,16.5,11500 CMX,20211203,22.3,22.3,21,21,1642600 CNG,20211203,31.2,31.2,30.15,30.2,159200 COM,20211203,41.8,41.8,41.8,41.8,0 CRC,20211203,13,13,12.2,12.2,257100 CRE,20211203,33.1,36.5,33,36,4270700 CSM,20211203,20.1,20.15,19.6,19.6,152600 CSV,20211203,49.2,49.5,47.3,47.5,495800 CTD,20211203,78.2,79.5,76,77,742300 CTF,20211203,19.761,20.327,19.289,20.327,366604 CTG,20211203,33.346,33.346,32.176,32.176,10079778 CTI,20211203,23.3,24,21.8,21.8,1869000 CTR,20211203,82.6,83.8,81.1,81.9,552474 CTS,20211203,43.85,43.85,40.85,40.85,2189900 CVT,20211203,52.8,52.8,48.2,51.5,30200 D2D,20211203,62,62.1,60,60,228500 DAG,20211203,16.5,17,15.85,15.85,1852700 DAH,20211203,10.8,10.8,10.3,10.35,912200 DAT,20211203,20.317,21.608,20.317,21.608,2042 DBC,20211203,79,79,74.9,74.9,3459500 DBD,20211203,57,57.1,56.2,57,333500 DBT,20211203,17.8,17.8,16.7,16.8,146200 DC4,20211203,23.9,23.9,22.2,22.75,74600 DCL,20211203,44,44,41.5,41.5,396500 DCM,20211203,39.3,39.55,37.5,37.5,9257200 DGC,20211203,162.933,163.231,157.469,157.469,1147463 DGW,20211203,130,130,123.6,123.6,547700 DHA,20211203,50.448,50.543,49.31,49.5,60847 DHC,20211203,92.6,92.6,91.1,91.3,161900 DHG,20211203,116,116.7,112,116.7,172700 DHM,20211203,13,13,12.5,12.7,224900 DIG,20211203,69.3,71.4,65,65,5574400 DLG,20211203,8,8,7.2,7.2,11250400 DMC,20211203,55.8,55.8,53,53,21100 DPG,20211203,86.7,86.8,82,84.9,846600 DPM,20211203,48.872,49.262,46.335,46.628,7031029 DPR,20211203,79.766,79.864,77.904,78.1,430845 DQC,20211203,26.5,26.5,25.85,26.2,28700 DRC,20211203,35.418,35.418,33.694,33.694,1560482 DRH,20211203,22.6,22.7,21.05,21.25,2108200 DRL,20211203,69.4,69.4,69.4,69.4,900 DSN,20211203,47.009,47.009,45.268,45.268,4445 DTA,20211203,24.5,25.45,23,24.45,107700 DTL,20211203,34.5,34.5,34.5,34.5,500 DTT,20211203,16.5,16.5,16.5,16.5,200 DVP,20211203,59.972,59.972,58.704,58.802,11383 DXG,20211203,32.5,33.65,31.1,31.1,15145900 DXS,20211203,33.85,34,32.9,32.9,1112700 DXV,20211203,7.85,7.85,7.7,7.72,66800 E1VFVN30,20211203,26.18,26.18,25.5,25.5,599500 EIB,20211203,27.35,28.2,27,27,278800 ELC,20211203,25,26,24.4,25.1,339400 EMC,20211203,17.9,17.9,17.9,17.9,200 EVE,20211203,18.4,18.4,17.9,18,80300 EVF,20211203,18.7,19.1,18.4,18.4,1817557 EVG,20211203,13.503,13.577,12.57,12.757,1669366 FCM,20211203,10.4,10.4,10,10,707800 FCN,20211203,23.85,23.85,21.5,21.5,10720000 FDC,20211203,15.5,15.5,15.3,15.3,11400 FIR,20211203,39.8,40.2,39.3,39.5,235700 FIT,20211203,14.9,14.9,13.8,13.8,9305300 FLC,20211203,15.1,15.2,14.45,14.6,23191600 FMC,20211203,55.7,55.7,53.5,54,156700 FPT,20211203,97.8,97.8,95.5,95.5,2009700 FRT,20211203,63,63.8,61.1,62,1117900 FTM,20211203,6.92,6.92,6.22,6.48,1471700 FTS,20211203,69.5,70,64.8,64.8,1802600 GAB,20211203,182.081,182.081,181.989,181.989,216 GAS,20211203,99.1,99.1,96.6,96.6,1033200 GDT,20211203,58.037,58.583,57.4,57.582,229972 GEG,20211203,20.5,20.65,19.9,19.9,980700 GEX,20211203,44,44,40.95,40.95,27724100 GIL,20211203,66.3,66.8,65.4,65.4,253800 GMC,20211203,28.2,28.8,28.2,28.2,2900 GMD,20211203,50,50.4,49,49,1862700 GSP,20211203,16.2,16.3,16,16,182000 GTA,20211203,19,19,18,18.1,23600 GTN,20211203,21.4,21.4,20.5,20.5,946500 GVR,20211203,38.35,39,36.5,36.5,3246500 HAG,20211203,8.6,9.2,8.28,8.8,38149900 HAH,20211203,70.9,70.9,68.5,68.6,979600 HAI,20211203,7.22,7.25,6.82,7.15,6517000 HAP,20211203,15.598,16.55,15.326,15.326,2166984 HAR,20211203,10.55,10.7,9.96,9.96,1784800 HAS,20211203,12.45,12.5,11.9,12,1700 HAX,20211203,31,31.45,28.7,28.9,1314100 HBC,20211203,25.65,26,24,24,12346800 HCD,20211203,11.672,11.971,11.116,11.202,695689 HCM,20211203,47.133,47.331,43.971,43.971,10161071 HDB,20211203,31.9,32.25,31,31,9937000 HDC,20211203,100,104.7,99.7,103.5,1275100 HDG,20211203,60.848,61.682,60.015,60.348,880098 HHP,20211203,14.8,14.8,14.05,14.15,337200 HHS,20211203,10.176,10.261,9.495,9.495,7975238 HHV,20211203,26.1,26.4,24.6,24.7,13961635 HID,20211203,11.85,11.85,11.2,11.3,1073900 HII,20211203,20.85,20.85,19.4,19.4,892100 HMC,20211203,27.4,27.5,26.7,26.7,151600 HNG,20211203,9,9.15,8.6,8.6,7792000 HOT,20211203,38.5,38.5,38.5,38.5,0 HPG,20211203,48.8,49.15,47.7,47.7,21682500 HPX,20211203,39.3,40,36.9,36.9,1292500 HQC,20211203,6.98,7.19,6.7,6.7,28318600 HRC,20211203,53,53,53,53,100 HSG,20211203,39.55,39.55,37.5,37.5,8293300 HSL,20211203,9.84,9.99,9.6,9.66,288900 HT1,20211203,25.718,25.718,24.29,24.29,3181873 HTI,20211203,20.4,20.4,19.8,19.9,52800 HTL,20211203,22.5,22.5,22.5,22.5,0 HTN,20211203,40.332,40.499,39.001,39.112,1175957 HTV,20211203,14.65,14.9,14.5,14.65,58500 HU1,20211203,13.55,14.4,13.55,14.4,2200 HU3,20211203,10.25,10.25,9.81,9.88,10800 HUB,20211203,33.8,33.8,32,32.9,46300 HVH,20211203,12.45,13,12.4,12.5,836600 HVN,20211203,22.95,23.05,22.8,22.8,2173400 HVX,20211203,8.35,8.49,8.31,8.32,101800 IBC,20211203,22.1,22.15,21.4,21.9,210300 ICT,20211203,20.4,20.4,20,20,127400 IDI,20211203,19.05,19.05,19.05,19.05,5038600 IJC,20211203,31,31.2,29.5,29.5,4468300 ILB,20211203,35.4,35.4,34.35,34.75,22000 IMP,20211203,75,75.6,75,75.1,37000 ITA,20211203,13.1,13.9,12.95,13,24350800 ITC,20211203,24.6,24.9,23.05,23.3,2222700 ITD,20211203,18.414,18.637,17.699,17.699,325991 JVC,20211203,9.7,10.35,9.5,9.5,3247900 KBC,20211203,51.5,52.5,51,51.1,12890800 KDC,20211203,56.9,57,55.4,56.2,1933800 KDH,20211203,46.5,46.85,46.05,46.05,1304400 KHG,20211203,21.5,21.7,20.3,20.3,2830100 KHP,20211203,18.35,20.882,18.35,18.496,2938408 KMR,20211203,10.4,10.4,9.55,9.69,916300 KOS,20211203,31.8,32,31.55,31.55,242800 KPF,20211203,16.41,16.41,16.362,16.41,216754 KSB,20211203,40,40.8,38.5,38.5,1775700 L10,20211203,29.8,29.8,29.8,29.8,0 LAF,20211203,24.1,25.5,24.1,25,8800 LBM,20211203,82.5,84.7,78.6,82.3,4500 LCG,20211203,21.65,22.1,21,21,6267900 LCM,20211203,5.38,5.6,5.35,5.4,424500 LDG,20211203,13.9,14.05,13,13,8375700 LEC,20211203,14.7,15.5,14.7,14.7,1100 LGC,20211203,50,50,50,50,700 LGL,20211203,11.8,11.8,11,11.15,644200 LHG,20211203,51.3,51.3,49.6,49.6,337200 LIX,20211203,51.5,51.5,50.8,51.3,16900 LM8,20211203,15.85,15.85,15.75,15.85,103100 LPB,20211203,22.55,22.7,21.55,21.55,11216500 LSS,20211203,16.9,16.9,16,16,807700 MBB,20211203,29.3,29.4,28.3,28.3,12442600 MCG,20211203,14.55,14.85,13.55,13.55,1820600 MCP,20211203,32.5,32.5,32.5,32.5,0 MDG,20211203,13.15,13.2,13.15,13.2,1900 MHC,20211203,15.65,15.7,14.8,14.8,1708900 MIG,20211203,24.75,24.9,24.1,24.1,501800 MSB,20211203,26.35,26.6,25,25,7588700 MSH,20211203,92.262,92.262,89.501,89.501,27832 MSN,20211203,151.737,155.231,150.739,150.739,1150787 MWG,20211203,136.3,137,133.5,133.5,1052100 NAF,20211203,27.4,27.4,26,26,494900 NAV,20211203,21.338,21.338,20.634,20.634,6504 NBB,20211203,42,42,38.85,38.85,1474600 NCT,20211203,85,85.5,84,84.5,13500 NHA,20211203,37.835,37.835,36.834,36.834,218252 NHH,20211203,40,40.7,37.6,37.6,547100 NHT,20211203,30.733,30.817,30.15,30.15,18490 NKG,20211203,43.1,43.3,41.2,41.2,5780300 NLG,20211203,58.2,59.5,56.8,56.8,5525100 NNC,20211203,28.3,28.3,27.7,27.75,48200 NSC,20211203,83.702,84.872,83.702,83.799,8816 NT2,20211203,22.5,22.7,21.95,21.95,415200 NTL,20211203,41.35,41.4,39.9,39.9,1374700 NVL,20211203,88.933,88.933,84.505,84.734,6778558 NVT,20211203,11.6,11.6,11,11.6,3400 OCB,20211203,28.5,28.6,27.5,27.5,4676000 OGC,20211203,9.9,9.9,9.04,9.04,2256700 OPC,20211203,55.392,56.472,55.293,55.981,23622 ORS,20211203,30.2,30.3,28.25,28.25,6604400 PAC,20211203,37.65,38,37.5,38,4900 PAN,20211203,41.6,42,39,39,5889900 PC1,20211203,38.15,38.9,37.05,37.05,1940500 PDN,20211203,94.5,94.5,94.5,94.5,0 PDR,20211203,95.5,95.8,94.1,94.9,4724600 PET,20211203,31.55,31.55,30,30,1286100 PGC,20211203,23.25,23.25,22,22,96400 PGD,20211203,33,33.25,32.8,32.8,14700 PGI,20211203,30.05,30.15,29.8,29.9,39400 PGV,20211203,35,35.9,34.3,34.3,31744 PHC,20211203,17.35,17.6,16.6,16.7,551000 PHR,20211203,70.946,70.946,65.927,65.927,1267633 PIT,20211203,8.7,9,8.51,8.9,30500 PJT,20211203,12.5,12.5,12.4,12.4,1400 PLP,20211203,16.537,16.537,15.487,15.487,1377143 PLX,20211203,55.5,55.5,53.3,53.3,1645400 PMG,20211203,16.9,17.8,16.9,17.6,5200 PNC,20211203,11.5,11.5,11.4,11.4,4100 PNJ,20211203,97.471,97.471,93.397,93.397,722628 POM,20211203,15.55,15.7,15.25,15.25,354200 POW,20211203,14.2,14.35,13.55,13.55,16516800 PPC,20211203,22.8,22.8,22.6,22.6,162100 PSH,20211203,21,21.1,20.3,20.9,922500 PTB,20211203,100,100,97.8,97.8,230900 PTC,20211203,29.65,30,29.65,29.65,33900 PTL,20211203,13.45,13.45,11.75,11.75,10153200 PVD,20211203,28,28,26,26,5458000 PVT,20211203,24.1,24.1,23.1,23.1,1996600 PXI,20211203,6.59,6.7,6.36,6.41,490100 PXS,20211203,9.4,9.4,8.9,8.9,738500 QBS,20211203,7.21,7.21,6.81,7,6795500 QCG,20211203,11.55,11.9,10.8,11,2074800 RAL,20211203,134.426,138.755,134.426,138.072,3555 RDP,20211203,13.8,14.3,13.5,13.7,227700 REE,20211203,69.7,69.7,67.5,67.5,392300 RIC,20211203,20,20,19.5,19.9,4100 ROS,20211203,7.6,8.06,7.16,8.06,55596900 S4A,20211203,29.956,29.956,29.666,29.666,9107 SAB,20211203,156.969,156.969,154.994,154.994,103421 SAM,20211203,19.735,19.735,18.298,18.298,3354402 SAV,20211203,29,29.3,28.65,28.65,91000 SBA,20211203,19.9,19.9,19.5,19.5,41300 SBT,20211203,25.1,25.1,23.65,23.65,4946500 SBV,20211203,17.1,17.35,17,17.15,84400 SC5,20211203,23,23,22.8,22.8,500 SCD,20211203,20.1,21.3,19.8,21,20100 SCR,20211203,20.4,20.5,19.3,19.45,11968500 SCS,20211203,150.6,150.7,148,148,7700 SFC,20211203,26,26.1,26,26.1,3200 SFG,20211203,16,16.1,16,16,89200 SFI,20211203,73.3,73.3,71.5,73,3100 SGN,20211203,69,69.4,68.4,69.4,3400 SGR,20211203,32.5,32.9,30.5,30.65,217200 SGT,20211203,28.55,29.4,28,28,96100 SHA,20211203,9.808,9.808,8.951,9.332,956786 SHB,20211203,23.55,23.65,23,23,12000300 SHI,20211203,16.3,16.3,15.788,15.788,805343 SHP,20211203,25.393,25.393,24.237,24.514,30267 SII,20211203,17,17,17,17,2000 SJD,20211203,22.2,22.25,21.5,21.5,404700 SJF,20211203,16.85,16.85,16.85,16.85,362000 SJS,20211203,77,77.6,74.9,76.8,108700 SKG,20211203,17.7,17.7,17.2,17.25,426900 SMA,20211203,12.7,13,11.85,11.85,33700 SMB,20211203,42.486,42.486,42.486,42.486,512 SMC,20211203,45.95,46,44.3,44.3,588000 SPM,20211203,22.7,24,21.8,22.7,25500 SRC,20211203,21.05,21.65,21,21.2,17600 SRF,20211203,14.55,14.9,14.5,14.5,14400 SSB,20211203,36.799,36.892,35.822,35.822,2260290 SSC,20211203,40.1,40.1,39.5,39.6,2000 SSI,20211203,54.1,54.4,50.5,50.5,44930900 ST8,20211203,11.8,11.9,11.8,11.8,6300 STB,20211203,29.4,29.55,28,28,23483000 STG,20211203,31.85,31.85,29.7,31,85500 STK,20211203,67.5,69,64.1,66,19800 SVC,20211203,110,110.4,109,110.4,5100 SVD,20211203,11.45,11.45,10.9,10.9,99500 SVI,20211203,69.2,69.2,69.2,69.2,0 SVT,20211203,19.3,20.2,18.75,18.75,292300 SZC,20211203,60.2,60.5,58.6,58.6,1408000 SZL,20211203,63.9,64.5,62.5,62.5,11800 TAC,20211203,76.2,78.1,76.2,77.7,21600 TBC,20211203,30.148,30.148,29.664,29.664,4140 TCB,20211203,52,52.2,50.2,50.2,15571600 TCD,20211203,26.7,26.7,25.1,25.1,695000 TCH,20211203,22.409,22.455,20.696,20.696,21838426 TCL,20211203,40,40,39.7,39.7,205900 TCM,20211203,73.1,74.8,72.1,74.8,885400 TCO,20211203,27,27,26,26,150300 TCR,20211203,7.3,7.3,6.93,6.95,50500 TCT,20211203,37,37,35.3,35.3,9600 TDC,20211203,27.1,27.4,25.55,25.8,957300 TDG,20211203,12.75,12.75,11.95,12,1364100 TDH,20211203,13,13,12.5,12.5,748300 TDM,20211203,37.584,37.584,35.748,35.941,319095 TDP,20211203,27.55,27.55,26.8,27.35,34000 TDW,20211203,33.5,33.5,33.5,33.5,0 TEG,20211203,16,16.1,15,15.3,298800 TGG,20211203,27.35,29.5,27.3,28.5,348000 THG,20211203,97.9,98.5,93,95.7,26800 THI,20211203,29.084,29.374,27.782,29.374,10677 TIP,20211203,49.6,50,48.4,48.9,83600 TIX,20211203,34.2,34.2,34.2,34.2,5200 TLD,20211203,11.916,12.707,11.823,12.335,2397604 TLG,20211203,47.663,47.663,46.031,47.168,66743 TLH,20211203,21.7,22.25,20.75,20.75,3168800 TMP,20211203,49.9,49.9,48,49.9,700 TMS,20211203,87.4,87.4,82.5,85.4,79500 TMT,20211203,17.5,18,17.35,17.95,24600 TN1,20211203,47,47.8,46,47,19500 TNA,20211203,14,14,13.25,13.25,475800 TNC,20211203,35.95,35.95,35.95,35.95,11200 TNH,20211203,53.52,53.92,51.36,52.8,914250 TNI,20211203,9.63,10.7,9.63,9.63,19212400 TNT,20211203,19.5,19.9,18.6,18.6,800200 TPB,20211203,36.213,36.287,34.806,34.806,4894144 TPC,20211203,10.55,10.75,10.5,10.75,1300 TRA,20211203,93.005,93.005,90.364,90.364,15951 TRC,20211203,47.455,47.455,47.455,47.455,0 TSC,20211203,18.3,18.35,17.05,17.05,2304700 TTA,20211203,17.05,17.05,16.4,16.4,649700 TTB,20211203,11.1,11.2,10.3,10.3,2591300 TTE,20211203,10.75,10.8,10.75,10.8,200 TTF,20211203,11.3,11.65,11,11.1,5847200 TV2,20211203,65.9,65.9,64,64,231200 TVB,20211203,26.8,27.25,25.2,25.2,3267900 TVS,20211203,45.6,46.9,43.5,43.55,157000 TVT,20211203,30,31.2,29.7,29.7,9200 TYA,20211203,19.6,19.9,19.55,19.6,16800 UDC,20211203,11,11,10.3,10.7,115100 UIC,20211203,59.6,61.9,59.6,60,16900 VAF,20211203,13.55,13.8,13.05,13.8,5600 VCA,20211203,17.35,17.35,16.6,17.25,6500 VCB,20211203,76.774,78.012,75.458,75.845,1028382 VCF,20211203,228.523,228.523,228.523,228.523,109 VCG,20211203,49.95,50.4,47,47,9579500 VCI,20211203,77.628,77.824,72.027,72.027,5395180 VDP,20211203,38.8,39,38.05,38.05,5200 VDS,20211203,37,37.25,34.45,34.45,1510200 VFG,20211203,61.2,61.2,58.6,60.8,2000 VGC,20211203,51.6,54.4,50.1,51,3577100 VHC,20211203,62.044,62.044,59.621,59.621,864612 VHM,20211203,82.6,83.1,80.2,80.2,5699400 VIB,20211203,42.6,44.4,42.4,42.4,3128900 VIC,20211203,109.1,109.6,105.5,105.5,5152400 VID,20211203,11.9,12.7,11.9,11.9,155900 VIP,20211203,11.3,11.35,10.9,10.9,629100 VIS,20211203,18,18,17.8,17.85,1000 VIX,20211203,36.1,36.5,33.55,33.55,19976300 VJC,20211203,120.4,120.8,118.3,120.4,805100 VMD,20211203,39.5,39.65,38.5,39,72000 VND,20211203,78.4,78.5,73,73,8460100 VNE,20211203,12.5,12.55,11.95,11.95,920000 VNG,20211203,13.8,13.8,13.4,13.45,42800 VNL,20211203,27.862,28.202,27.522,27.619,31156 VNM,20211203,86.16,86.553,84.39,84.39,2948855 VNS,20211203,11.8,12,11.8,11.8,9400 VOS,20211203,19.8,19.8,19,19,1408000 VPB,20211203,37.3,37.55,35.3,35.7,23234900 VPD,20211203,17.5,17.75,17.5,17.6,17200 VPG,20211203,55.627,56.076,54.878,55.328,529058 VPH,20211203,11.2,11.25,10.5,10.5,2077000 VPI,20211203,54.1,54.2,52.4,53.4,355500 VPS,20211203,17,17,16.15,16.5,10600 VRC,20211203,18.1,18.6,17.7,18.3,462400 VRE,20211203,29.7,29.9,28.1,28.1,10289600 VSC,20211203,45,45,43.6,43.8,440400 VSH,20211203,28.7,28.7,28.45,28.55,27600 VSI,20211203,24.578,24.578,23.633,23.633,1587 VTB,20211203,12.5,12.5,12.5,12.5,1500 VTO,20211203,12.1,12.2,11.8,11.8,470800 YBM,20211203,10.1,10.2,9.72,9.72,77400 YEG,20211203,17.05,17.3,16.8,17.1,259400 AAA,20211202,17.4,17.95,17.4,17.55,6386300 AAM,20211202,13.3,13.3,12.8,12.8,11200 AAT,20211202,19.8,19.85,19.4,19.7,351600 ABS,20211202,26.8,26.8,26,26.2,715000 ABT,20211202,32.556,34.5,32.556,34.5,720 ACB,20211202,33.6,33.6,33.2,33.2,2645000 ACC,20211202,12.278,12.371,12.16,12.278,93464 ACL,20211202,17.426,17.426,16.845,17.135,225590 ADG,20211202,47.1,47.4,46.85,47.05,166500 ADS,20211202,35.8,36,35.45,35.95,280400 AGG,20211202,34.385,35.001,34.23,34.5,442042 AGM,20211202,36.6,36.6,36,36.2,110000 AGR,20211202,27.6,27.95,27.1,27.1,2100800 AMD,20211202,6.68,6.74,6.54,6.56,5416200 ANV,20211202,35.2,37,35.2,36.6,745200 APC,20211202,27.4,27.4,26.4,27,24700 APG,20211202,19.05,19.05,19.05,19.05,276700 APH,20211202,30.811,31.131,30.731,30.971,4105754 ASG,20211202,29.6,29.7,29.3,29.7,34500 ASM,20211202,16.388,17.157,16.35,16.773,6434916 ASP,20211202,12.985,13.273,12.937,13.177,242965 AST,20211202,56.6,56.6,53.7,55,100800 BBC,20211202,66.5,66.5,66.5,66.5,0 BCE,20211202,18.6,18.6,18.2,18.2,355000 BCG,20211202,24.742,25.991,24.178,24.178,8400121 BCM,20211202,53.574,54.07,52.086,52.582,265089 BFC,20211202,38.5,38.5,37.95,38,694100 BHN,20211202,59.242,59.434,58.665,58.761,8318 BIC,20211202,30,30,29.05,29.55,45800 BID,20211202,34.956,35.864,34.758,34.916,1730830 BKG,20211202,13,13.3,12.7,12.75,1059000 BMC,20211202,25.912,27.894,25.573,27.894,274390 BMI,20211202,45.5,45.5,44.9,45.25,495500 BMP,20211202,57.899,58.291,57.508,57.508,42054 BRC,20211202,16.9,17.55,16.9,17.55,6300 BSI,20211202,48.3,48.55,47.5,47.5,588500 BTP,20211202,17.7,18,17.3,17.3,1900 BTT,20211202,45.05,45.05,45.05,45.05,0 BVH,20211202,61.1,61.5,60.6,60.6,611300 BWE,20211202,45.698,46.135,45.309,45.698,188625 C32,20211202,31.78,32.216,31.586,31.78,295486 C47,20211202,21.2,22.65,20.6,22.65,835800 CAV,20211202,59.065,62.898,59.065,61.62,2646 CCI,20211202,23.003,23.569,22.909,22.909,1061 CCL,20211202,17.15,17.9,16.85,17.7,917600 CDC,20211202,17.1,17.1,16.8,16.8,4100 CEE,20211202,15.55,15.6,15.4,15.6,6200 CHP,20211202,21.5,22.4,21.5,22.3,104300 CIG,20211202,11.9,12.3,11.9,12.3,409100 CII,20211202,28.9,29.8,28.2,28.65,8141200 CKG,20211202,38.25,39,38.2,38.2,1632100 CLC,20211202,38,38.1,37.9,37.9,7500 CLL,20211202,34.3,34.35,34.05,34.3,13300 CLW,20211202,33,33,33,33,0 CMG,20211202,57.291,57.383,56.466,57.2,237273 CMV,20211202,14.9,15.5,14.9,15.5,9000 CMX,20211202,21,22.5,21,22.3,2187900 CNG,20211202,31.4,31.5,30.75,31,126800 COM,20211202,41.8,41.8,41.8,41.8,100 CRC,20211202,12.5,13,12.3,12.9,277000 CRE,20211202,32.6,34.6,32.55,34.55,2230100 CSM,20211202,20.6,20.6,20,20.3,166400 CSV,20211202,51.2,51.2,49,49,408600 CTD,20211202,79.1,80.2,74.5,77.9,1161700 CTF,20211202,19.666,19.808,19.336,19.808,350383 CTG,20211202,33.541,33.882,32.956,32.956,8057382 CTI,20211202,23.3,24.4,23.05,23.3,1147600 CTR,20211202,82.6,83,82,82.9,306171 CTS,20211202,44.6,45,43.8,43.9,1356800 CVT,20211202,51,51,50,51,150300 D2D,20211202,62,62.1,61.2,61.8,131700 DAG,20211202,17.7,17.7,17,17,1170500 DAH,20211202,11.2,11.2,10.75,10.8,2093700 DAT,20211202,20.9,21.65,20.9,21.65,360 DBC,20211202,79,80.6,78.2,78.2,2448700 DBD,20211202,56,57,55,57,218300 DBT,20211202,16.95,17.7,16.8,17.6,228200 DC4,20211202,22.5,23.3,22.5,23,125800 DCL,20211202,45,45,43.8,43.8,767700 DCM,20211202,40.4,41.05,38.9,39.1,7184400 DGC,20211202,162.039,164.423,161.939,162.138,852042 DGW,20211202,133.5,133.5,127.8,128,255400 DHA,20211202,50.922,51.017,50.258,50.448,23833 DHC,20211202,94.8,94.8,92.5,92.6,181300 DHG,20211202,104.3,109.1,102,109.1,152100 DHM,20211202,12.9,12.95,12.7,12.85,177200 DIG,20211202,67,69.5,65.7,68.3,4803100 DLG,20211202,7.3,7.66,7.25,7.66,8458600 DMC,20211202,53,54.5,53,54.5,32500 DPG,20211202,85,86.9,83.8,86.4,931700 DPM,20211202,51.018,51.993,48.53,48.53,6395246 DPR,20211202,79.864,81.236,79.472,80.354,167766 DQC,20211202,26.2,26.5,25.9,26.4,78700 DRC,20211202,34.925,35.812,34.531,35.27,1865291 DRH,20211202,22.2,23,22,22.6,1237400 DRL,20211202,71.423,71.423,70.934,70.934,307 DSN,20211202,46.138,47.299,46.138,47.106,724 DTA,20211202,23.5,24.9,22.8,24.5,134700 DTL,20211202,34.5,34.8,34.5,34.8,4400 DTT,20211202,15.45,15.45,15.45,15.45,100 DVP,20211202,58.802,59.485,58.509,59.29,97830 DXG,20211202,33,33.6,31.75,32.2,15849200 DXS,20211202,33.2,34,33.2,33.9,689300 DXV,20211202,7.6,8.03,7.6,7.85,67500 E1VFVN30,20211202,26.22,26.22,26,26.18,745300 EIB,20211202,27.55,28.5,27.4,27.8,487700 ELC,20211202,24.6,24.8,24.6,24.65,184300 EMC,20211202,19.1,19.1,19.05,19.1,500 EVE,20211202,18.4,18.4,18.2,18.3,42500 EVF,20211202,18.6,18.7,18.4,18.6,1024854 EVG,20211202,14.473,14.473,13.055,13.503,1055585 FCM,20211202,9.9,10.6,9.9,10.3,863100 FCN,20211202,20.8,22.3,20.4,22.3,5438400 FDC,20211202,15.8,15.8,15.8,15.8,100 FIR,20211202,40.2,40.4,39.8,39.8,221000 FIT,20211202,14.85,15.15,14.6,14.6,7193600 FLC,20211202,15.5,15.9,15,15,20715800 FMC,20211202,56.9,56.9,55.7,56.3,144300 FPT,20211202,97.6,98.3,97.2,97.2,952900 FRT,20211202,61.7,64.2,61,63,1696900 FTM,20211202,6.06,6.48,6.05,6.48,1946500 FTS,20211202,70.3,71,69.1,69.5,740900 GAB,20211202,180.6,182.174,180.414,182.174,324 GAS,20211202,98.4,99.5,98,98.4,591100 GDT,20211202,57.309,58.583,57.309,58.037,228982 GEG,20211202,20.2,21,20,20.4,1081100 GEX,20211202,46,46.2,44,44,14390100 GIL,20211202,66.1,67.3,66.1,66.3,217800 GMC,20211202,28,28.25,28,28.25,1900 GMD,20211202,49.6,50.2,49.5,49.85,1092300 GSP,20211202,16.3,16.4,16.15,16.2,174000 GTA,20211202,19.3,19.3,18.6,18.65,9500 GTN,20211202,21.55,21.75,21.25,21.55,1006700 GVR,20211202,38.1,39.8,38.05,38.65,2665700 HAG,20211202,8.78,9.15,8.71,8.8,24739300 HAH,20211202,70,71.8,69.8,70.3,842000 HAI,20211202,7.4,7.56,7.2,7.2,5067600 HAP,20211202,16.142,16.142,15.462,15.689,829325 HAR,20211202,10.45,10.95,10.45,10.7,2285600 HAS,20211202,12.05,12.45,11.9,12.45,2400 HAX,20211202,31.4,32.3,30.5,30.8,817400 HBC,20211202,26.65,27.25,25.6,25.6,9599100 HCD,20211202,10.988,11.715,10.988,11.715,1325656 HCM,20211202,47.677,48.023,47.133,47.133,4578731 HDB,20211202,32.4,32.5,31.5,31.5,6081500 HDC,20211202,92,97.9,92,97.9,542000 HDG,20211202,60.181,62.432,58.764,61.182,1312109 HHP,20211202,14.6,14.8,14.55,14.6,228700 HHS,20211202,10.261,10.474,10.133,10.176,4431144 HHV,20211202,25.5,26.8,25.2,26.1,13559343 HID,20211202,12,12,11.75,11.85,712300 HII,20211202,20.1,20.6,20,20.5,1097300 HMC,20211202,27.6,27.6,27.05,27.05,162800 HNG,20211202,8.95,9.29,8.89,9,9747200 HOT,20211202,38.5,38.5,38.5,38.5,0 HPG,20211202,49.2,49.25,48.6,48.6,12832300 HPX,20211202,39.35,39.6,39.1,39.25,1023800 HQC,20211202,6.7,7,6.56,6.87,25490300 HRC,20211202,53.6,53.6,53.6,53.6,0 HSG,20211202,39.7,39.8,39.25,39.4,3337500 HSL,20211202,9.88,9.88,9.7,9.8,301800 HT1,20211202,24.861,25.623,24.861,25.337,2964667 HTI,20211202,19.8,20.5,19.8,20.4,16300 HTL,20211202,22.5,22.5,22.5,22.5,100 HTN,20211202,40.499,40.499,39.944,39.944,827352 HTV,20211202,14.55,14.95,14.5,14.65,18700 HU1,20211202,13.2,13.95,13.2,13.95,27400 HU3,20211202,9.65,10.1,9.65,9.9,13800 HUB,20211202,33.7,34.2,33.4,33.9,61700 HVH,20211202,12.1,12.65,12.05,12.45,306200 HVN,20211202,23.05,23.1,22.9,22.9,1797000 HVX,20211202,8.35,8.6,8.3,8.4,119200 IBC,20211202,22.1,22.2,21.3,22.1,245500 ICT,20211202,20.4,20.4,20.15,20.25,152700 IDI,20211202,20.45,20.45,20.45,20.45,391300 IJC,20211202,31.5,31.7,31,31,3636900 ILB,20211202,34.6,35.6,34.6,34.75,36900 IMP,20211202,73.7,75.5,73.7,74.1,8900 ITA,20211202,13.2,13.5,12.95,13.05,17751900 ITC,20211202,24.8,25.9,24.55,24.7,1474300 ITD,20211202,18.145,18.771,18.145,18.414,327109 JVC,20211202,9.59,10.3,9.2,9.88,7744400 KBC,20211202,50.6,51.7,50.4,51.4,9239000 KDC,20211202,56.6,57.5,56.3,56.9,2420400 KDH,20211202,46.4,46.9,45.95,46.3,1353100 KHG,20211202,21.4,22.7,21.4,21.6,2042800 KHP,20211202,19.713,19.713,19.713,19.713,410880 KMR,20211202,9.4,9.97,9.4,9.97,828500 KOS,20211202,31.7,32.3,31.7,32,253900 KPF,20211202,14.459,15.363,14.459,15.363,269733 KSB,20211202,40,41.3,39.95,40,1057400 L10,20211202,29.8,29.8,29.8,29.8,1400 LAF,20211202,23.3,24,22.5,24,1600 LBM,20211202,82.9,84.9,82.9,82.9,1600 LCG,20211202,21.3,22.8,21.3,21.65,4839900 LCM,20211202,5.15,5.44,5.15,5.38,450700 LDG,20211202,14,14.4,13.65,13.9,9648700 LEC,20211202,15.5,15.5,14.65,14.7,1600 LGC,20211202,50,50,50,50,0 LGL,20211202,11.5,12,11.4,11.75,1003400 LHG,20211202,51.4,51.5,50.3,51.3,339700 LIX,20211202,51.3,51.5,51.3,51.4,11800 LM8,20211202,13.9,14.85,13.4,14.85,79600 LPB,20211202,22.9,22.9,22.4,22.4,6600400 LSS,20211202,16.75,17.2,16.3,16.9,835000 MBB,20211202,29.65,29.7,29.1,29.1,7310900 MCG,20211202,14.4,14.55,13.6,14.55,2782600 MCP,20211202,32,32.5,32,32.5,700 MDG,20211202,13.2,13.2,13.15,13.15,1300 MHC,20211202,16,16.1,15.65,15.7,1319200 MIG,20211202,25,25,24.75,24.75,597700 MSB,20211202,27,27,26.2,26.2,5148900 MSH,20211202,89.977,92.357,88.929,92.262,138215 MSN,20211202,149.741,153.135,149.741,151.737,1006037 MWG,20211202,138.8,138.8,136.8,137,615900 NAF,20211202,27,27.6,27,27.2,238800 NAV,20211202,22.839,22.839,21.291,21.338,9382 NBB,20211202,42.1,42.7,41.75,41.75,811900 NCT,20211202,85.1,85.3,85,85,11200 NHA,20211202,37.191,37.835,37.12,37.191,235450 NHH,20211202,40.6,40.7,39.8,40,259800 NHT,20211202,30.817,31.067,30.4,30.733,16449 NKG,20211202,43.6,43.7,42.8,43,3708200 NLG,20211202,55.5,58.2,54.9,57.4,7887800 NNC,20211202,28.4,28.4,28.1,28.3,30700 NSC,20211202,83.507,83.799,82.921,83.409,7380 NT2,20211202,22.25,23.05,22.25,22.5,512800 NTL,20211202,41.6,41.85,41.1,41.4,1652300 NVL,20211202,88.551,89.162,86.338,87.254,5822282 NVT,20211202,11.5,11.6,11.5,11.6,1300 OCB,20211202,28.45,29.2,28.4,28.5,3353200 OGC,20211202,9.4,9.8,9.4,9.72,3296900 OPC,20211202,55.097,55.883,55.097,55.784,8451 ORS,20211202,30.4,30.95,30.1,30.3,2543900 PAC,20211202,37.3,38.9,37.3,37.65,4400 PAN,20211202,40.8,41.9,40.35,41.3,6763900 PC1,20211202,38,38.8,37.2,38.1,1900900 PDN,20211202,94.5,94.5,94.5,94.5,0 PDR,20211202,93,94.9,93,94.8,4897400 PET,20211202,31,31.55,30.8,30.8,1037700 PGC,20211202,23.1,23.5,23.1,23.2,83600 PGD,20211202,32.6,33,32.5,32.75,15400 PGI,20211202,30.5,30.5,29.8,30.3,35600 PGV,20211202,35.4,35.5,34.8,34.8,22210 PHC,20211202,17.35,17.9,17.3,17.35,435300 PHR,20211202,70.753,71.429,69.981,70.464,474171 PIT,20211202,9.08,9.08,8.6,8.7,53700 PJT,20211202,12.3,12.55,12.3,12.5,29200 PLP,20211202,15.312,16.275,15.093,16.275,2653486 PLX,20211202,54.3,55.9,54.3,55.5,1186100 PMG,20211202,16.8,16.85,16.7,16.85,500 PNC,20211202,12.3,12.3,11.5,11.5,300 PNJ,20211202,96.378,98.266,96.378,96.776,434382 POM,20211202,15.75,15.75,15.45,15.55,274700 POW,20211202,14,14.65,14,14.15,22710300 PPC,20211202,22.95,22.95,22.75,22.8,125500 PSH,20211202,21,21.05,20.55,20.9,772900 PTB,20211202,100.5,101.5,99.9,100,138100 PTC,20211202,28.05,31.85,28.05,31.85,32800 PTL,20211202,13.8,14.4,12.6,12.6,6495400 PVD,20211202,27.4,28.15,27.1,27.7,3598600 PVT,20211202,24,24.5,24,24,2280200 PXI,20211202,6.4,6.63,6.34,6.58,665000 PXS,20211202,9.75,9.75,9.25,9.28,1077700 QBS,20211202,6.74,6.74,6.74,6.74,1449200 QCG,20211202,12.4,12.4,11.6,11.6,1354200 RAL,20211202,137.464,139.211,137.312,138.831,4082 RDP,20211202,13.95,13.95,13.1,13.8,624600 REE,20211202,69.8,69.9,68.9,69,433300 RIC,20211202,21,21.1,20.1,20.1,9300 ROS,20211202,7.7,7.8,7.48,7.54,26890500 S4A,20211202,30.922,30.922,29.618,29.618,6209 SAB,20211202,154.501,157.956,154.501,156.969,209273 SAM,20211202,19.591,20.07,18.968,19.495,4894550 SAV,20211202,29.5,29.5,28.7,29.1,39700 SBA,20211202,19.9,19.9,19.7,19.9,36000 SBT,20211202,25,25.6,24.7,24.8,3819600 SBV,20211202,17.35,17.35,17.1,17.1,119300 SC5,20211202,23.25,23.25,23,23,800 SCD,20211202,19.8,20.1,19.8,20.1,4200 SCR,20211202,20.7,20.7,20,20.3,11981300 SCS,20211202,151,154,150.3,150.3,4100 SFC,20211202,26.6,26.6,25.6,26,3300 SFG,20211202,15.85,16.15,15.85,16.1,30000 SFI,20211202,73,73,72,73,3800 SGN,20211202,69,69.5,68.7,69.4,10100 SGR,20211202,33,33,32.3,32.5,133600 SGT,20211202,29.5,29.5,29,29.15,54900 SHA,20211202,9.665,9.665,9.389,9.617,1321187 SHB,20211202,23.75,23.8,23.45,23.55,11147000 SHI,20211202,16.3,16.385,16.215,16.257,698479 SHP,20211202,24.329,24.422,24.329,24.422,35240 SII,20211202,16.8,16.8,16.05,16.05,400 SJD,20211202,21.6,22.4,21.55,22.1,846700 SJF,20211202,18.1,18.1,18.1,18.1,129300 SJS,20211202,77,77.7,76,76.8,107800 SKG,20211202,17.6,17.75,17.5,17.65,184900 SMA,20211202,12.9,13,12.7,12.7,11000 SMB,20211202,42.583,42.974,41.997,42.486,27337 SMC,20211202,46.8,48,45.8,45.9,947100 SPM,20211202,26.05,26.05,22.7,22.7,74400 SRC,20211202,21.2,21.7,21.2,21.35,10300 SRF,20211202,15.4,15.4,14.55,14.55,500 SSB,20211202,36.752,36.846,36.52,36.799,2410754 SSC,20211202,41.9,41.9,41.9,41.9,100 SSI,20211202,55,55.8,54,54,21243400 ST8,20211202,11.5,12,11.4,11.95,1500 STB,20211202,29.9,30.05,29.3,29.3,13458600 STG,20211202,32.3,32.8,31.85,31.85,21900 STK,20211202,64,64.5,62.6,64.5,83700 SVC,20211202,103,103.2,102.8,103.2,7000 SVD,20211202,11.15,11.55,10.9,11.45,175400 SVI,20211202,69.2,69.2,69.2,69.2,100 SVT,20211202,21,21.55,20.1,20.1,654100 SZC,20211202,61.4,61.4,59.8,60.5,822200 SZL,20211202,64.2,64.2,64.2,64.2,1400 TAC,20211202,77,80.5,75.2,78,79600 TBC,20211202,29.809,30.148,29.568,29.664,5381 TCB,20211202,52.4,52.6,51.7,51.7,8970600 TCD,20211202,27.25,27.25,26.05,26.25,2483600 TCH,20211202,22.686,22.964,22.223,22.223,9526605 TCL,20211202,40,40.5,39.95,39.95,103800 TCM,20211202,75,75.9,73,73,697100 TCO,20211202,27.1,27.4,26.6,27,139700 TCR,20211202,6.8,7.2,6.8,7.2,53600 TCT,20211202,35.9,36.6,35.5,36.3,16000 TDC,20211202,27.65,27.65,26.75,26.8,711700 TDG,20211202,11.4,11.95,11.4,11.95,1196600 TDH,20211202,13.2,13.4,13,13,726000 TDM,20211202,37.584,37.68,37.1,37.245,299429 TDP,20211202,27.3,27.6,27.3,27.4,17200 TDW,20211202,35,35,33.5,33.5,6700 TEG,20211202,15.35,16.2,15,15.9,531800 TGG,20211202,28.2,29.3,28.2,28.4,217600 THG,20211202,96.6,97.9,95.1,97.9,69500 THI,20211202,29.326,29.904,29.326,29.422,4457 TIP,20211202,49.5,49.8,49.2,49.6,68000 TIX,20211202,34.1,34.3,34.1,34.2,7100 TLD,20211202,11.776,12.102,11.776,11.916,756737 TLG,20211202,46.476,48.948,46.427,47.712,109418 TLH,20211202,22.6,22.8,22,22.25,3379300 TMP,20211202,49.9,49.9,49.9,49.9,0 TMS,20211202,86.5,88.6,84.9,87.4,104100 TMT,20211202,17.95,18.55,17.7,17.7,22500 TN1,20211202,46,47,45.5,47,17900 TNA,20211202,14,14.2,13.75,13.75,296600 TNC,20211202,33.5,35.5,33.5,33.6,7300 TNH,20211202,52.16,53.68,51.6,53.2,728750 TNI,20211202,10.35,10.35,10.35,10.35,215300 TNT,20211202,20.9,20.9,19.5,19.95,502800 TPB,20211202,35.583,36.953,35.583,35.843,7769811 TPC,20211202,10.4,10.85,10.4,10.8,17200 TRA,20211202,93.689,94.374,92.809,92.907,33845 TRC,20211202,46.966,47.455,44.324,47.455,10424 TSC,20211202,18.8,19.2,18.15,18.3,5940500 TTA,20211202,17.2,17.4,16.8,16.9,1124600 TTB,20211202,10,10.7,10,10.7,2965300 TTE,20211202,11.55,11.55,11.55,11.55,0 TTF,20211202,11.25,11.7,11,11.35,10277700 TV2,20211202,65,66.5,64.6,65.8,333700 TVB,20211202,27,27.95,26.5,27,1790700 TVS,20211202,47.35,47.35,45.7,45.8,156500 TVT,20211202,31.2,31.25,30,31.25,7300 TYA,20211202,20.1,20.1,19.8,20,22800 UDC,20211202,10.95,10.95,10.3,10.9,85900 UIC,20211202,59.2,60.5,59,60,4100 VAF,20211202,13.6,13.6,13.55,13.55,3100 VCA,20211202,17.35,17.35,17,17.2,13200 VCB,20211202,77.625,78.012,76.464,76.696,1017787 VCF,20211202,224.867,224.867,224.867,224.867,0 VCG,20211202,51,51.1,49.9,50.1,5987300 VCI,20211202,76.94,78.512,76.056,76.842,2585697 VDP,20211202,38.6,38.9,38.1,38.9,2800 VDS,20211202,37.6,38,37,37,523400 VFG,20211202,58,60.9,58,60.1,50500 VGC,20211202,53,53,51,51,1649200 VHC,20211202,59.912,62.626,59.912,61.754,1185825 VHM,20211202,83.2,83.4,82.3,82.3,4813200 VIB,20211202,43.4,44.1,42.7,42.9,2183800 VIC,20211202,106,108.5,105.1,107.2,4428600 VID,20211202,12.05,12.45,11.7,12.1,214700 VIP,20211202,11.2,11.25,11.15,11.25,510900 VIS,20211202,17.6,18.3,17.6,18,4200 VIX,20211202,36.6,36.8,35.8,36.05,9421300 VJC,20211202,120,120.9,119.7,120.4,814300 VMD,20211202,40.5,40.5,40,40.2,46200 VND,20211202,77.7,79.5,77.1,77.7,3741200 VNE,20211202,12.25,12.6,12.25,12.45,1426500 VNG,20211202,13.4,13.85,13.35,13.85,79600 VNL,20211202,27.862,28.494,27.813,27.813,46786 VNM,20211202,86.062,86.553,85.963,85.963,1275052 VNS,20211202,12,12.1,12,12,8900 VOS,20211202,19.45,20,19.4,19.75,1211500 VPB,20211202,37.9,37.95,37,37,10419400 VPD,20211202,17.6,17.8,17.5,17.8,23600 VPG,20211202,56.376,56.376,54.729,55.552,789914 VPH,20211202,11.55,11.55,11.2,11.25,1111200 VPI,20211202,53.7,55,53.5,54,712600 VPS,20211202,16.5,17,16.3,17,26500 VRC,20211202,17.5,18.1,17.1,18.1,248600 VRE,20211202,29.7,29.9,29.65,29.65,3984100 VSC,20211202,44.5,45.4,44,44.9,846300 VSH,20211202,28.6,28.7,28.45,28.7,54900 VSI,20211202,24.578,24.578,24.578,24.578,3491 VTB,20211202,12.6,12.7,12.5,12.5,12700 VTO,20211202,12.15,12.35,12.05,12.05,441700 YBM,20211202,10.6,10.6,10,10.45,36400 YEG,20211202,17,17.35,16.75,17.15,382600 AAA,20211201,16.85,17.5,16.85,17.4,5479000 AAM,20211201,12.4,12.9,12.4,12.65,13600 AAT,20211201,19.6,19.95,19.1,19.85,1028700 ABS,20211201,26.2,26.75,25.8,26.45,925300 ABT,20211201,35.083,35.083,34.985,34.985,720 ACB,20211201,33.1,33.5,33.05,33.5,3620400 ACC,20211201,12.09,12.371,11.996,12.324,80874 ACL,20211201,16.845,17.619,16.554,16.845,125190 ADG,20211201,48.1,48.1,47.15,47.15,149100 ADS,20211201,35.85,36.2,35.6,35.85,276300 AGG,20211201,34.076,34.539,33.922,34.192,474598 AGM,20211201,36,36.6,35.8,36.6,112900 AGR,20211201,27.3,27.8,27.1,27.7,1845200 AMD,20211201,6.12,6.54,6.1,6.54,7438700 ANV,20211201,34.2,36,34.1,35.1,481300 APC,20211201,27,27,26.45,27,18700 APG,20211201,18.011,18.219,17.665,17.803,6992830 APH,20211201,31.531,31.611,30.491,30.731,6325320 ASG,20211201,29.5,29.9,29.5,29.9,53200 ASM,20211201,16.465,16.619,16.35,16.426,5639633 ASP,20211201,13.418,13.418,12.696,13.129,374584 AST,20211201,53.2,53.5,52.7,52.9,15800 BBC,20211201,64.3,66.5,64.3,66.5,300 BCE,20211201,19,19,17.9,18.4,464400 BCG,20211201,22.768,24.339,22.768,24.339,13603901 BCM,20211201,52.681,54.864,51.987,54.169,458514 BFC,20211201,36.7,38.45,36.7,37.85,1075100 BHN,20211201,59.53,59.915,58.761,59.53,5407 BIC,20211201,30.4,30.4,29.8,30,14300 BID,20211201,35.074,35.311,34.521,34.995,2222496 BKG,20211201,12.9,13.4,12.65,12.95,1545900 BMC,20211201,25.767,26.202,25.767,26.105,55643 BMI,20211201,45.1,45.5,44.5,45.3,374500 BMP,20211201,59.173,59.271,58.193,58.193,29703 BRC,20211201,16.9,17,16.9,16.9,1700 BSI,20211201,49.35,49.35,47.5,48.3,668200 BTP,20211201,17.2,17.5,17,17.5,6200 BTT,20211201,45.05,45.05,45.05,45.05,0 BVH,20211201,61.2,61.5,60.2,61.1,1262900 BWE,20211201,45.649,45.989,44.725,45.698,258563 C32,20211201,32.264,32.652,31.295,31.78,267310 C47,20211201,21,21.6,20.6,21.2,522700 CAV,20211201,58.967,59.065,58.967,58.967,4884 CCI,20211201,22.343,22.815,22.343,22.815,5197 CCL,20211201,17.35,17.4,17.1,17.15,548100 CDC,20211201,16.9,17.2,16.9,17.1,3200 CEE,20211201,16.15,16.15,15.6,15.6,1100 CHP,20211201,21.5,21.5,21.35,21.35,38400 CIG,20211201,10.75,11.5,10.45,11.5,468700 CII,20211201,29.7,30.6,28.8,28.9,6572500 CKG,20211201,38.3,38.45,38,38.2,1870900 CLC,20211201,37.55,37.9,37.55,37.9,2900 CLL,20211201,34.4,34.4,34.2,34.3,6900 CLW,20211201,33,33,33,33,0 CMG,20211201,56.925,58.208,56.925,57.291,294764 CMV,20211201,14.5,14.5,14.5,14.5,0 CMX,20211201,21.55,22.4,21.45,21.5,1457000 CNG,20211201,30.5,31.85,30.2,31.4,154700 COM,20211201,40.5,44.45,40.5,44.45,200 CRC,20211201,12.5,12.55,12.3,12.3,309900 CRE,20211201,32.55,32.95,32.5,32.6,1178000 CSM,20211201,20.95,21,20.05,20.6,172500 CSV,20211201,49.5,50.8,48.6,50.5,377600 CTD,20211201,80.9,82.4,79.6,80,656400 CTF,20211201,19.902,19.902,19.336,19.619,423110 CTG,20211201,32.712,33.151,32.419,33.151,9315290 CTI,20211201,23.5,24,23.2,23.35,1075800 CTR,20211201,82.9,83,81.7,82.6,355828 CTS,20211201,46.2,46.5,44.5,44.6,1556400 CVT,20211201,44,47.7,42.3,47.7,195400 D2D,20211201,60.8,61.9,60.8,61.6,190400 DAG,20211201,18,18,17.3,17.65,1513800 DAH,20211201,10.3,10.7,10.2,10.7,1657400 DAT,20211201,22.232,22.232,22.232,22.232,0 DBC,20211201,78.3,78.9,77,78,1378900 DBD,20211201,57,57.9,56,56.5,165500 DBT,20211201,17.4,17.75,17.15,17.3,104200 DC4,20211201,22.8,23.3,22.6,23,116700 DCL,20211201,44.6,45,43.5,43.5,307800 DCM,20211201,38.3,40.5,38.15,40.25,12264700 DGC,20211201,161.939,164.721,161.244,161.939,658684 DGW,20211201,128,130,124.9,130,661200 DHA,20211201,51.206,51.206,50.543,50.922,20036 DHC,20211201,94,94.5,91.1,93,106100 DHG,20211201,103,103,99.7,102,36300 DHM,20211201,12.75,13,12.6,12.8,262400 DIG,20211201,67.9,67.9,65.2,65.4,6227400 DLG,20211201,6.92,7.25,6.92,7.16,5889000 DMC,20211201,53.4,55,53.4,54.8,30200 DPG,20211201,85.9,87,84,86,954900 DPM,20211201,49.164,51.505,49.164,50.92,6044653 DPR,20211201,78.884,79.864,78.492,79.864,120416 DQC,20211201,26.3,26.3,25.65,26.2,67000 DRC,20211201,34.827,35.27,34.728,34.925,1147067 DRH,20211201,22.7,23.7,22.15,22.45,1642800 DRL,20211201,67.51,67.901,67.51,67.901,204 DSN,20211201,47.783,47.783,46.042,47.589,9511 DTA,20211201,23.85,23.85,22.4,23.4,200500 DTL,20211201,35.5,35.5,35.5,35.5,500 DTT,20211201,16.6,16.6,16.6,16.6,0 DVP,20211201,58.607,59.387,58.314,58.802,35584 DXG,20211201,34.7,34.8,31.85,33.25,27745000 DXS,20211201,35,35,33.05,34,2782400 DXV,20211201,7.9,7.9,7.62,7.7,59300 E1VFVN30,20211201,25.8,26.2,25.75,26.2,1079300 EIB,20211201,27.1,28,27.1,27.35,305900 ELC,20211201,25.1,25.45,24.6,24.6,286800 EMC,20211201,19.3,19.3,18.25,18.3,500 EVE,20211201,18.2,18.45,18,18.2,57800 EVF,20211201,18.5,18.7,18.2,18.6,755058 EVG,20211201,12.682,13.54,12.607,13.54,1591085 FCM,20211201,10.45,10.5,10,10.15,909000 FCN,20211201,21.25,21.95,20.3,20.85,12773600 FDC,20211201,16,16,16,16,400 FIR,20211201,40.4,40.8,40,40.2,231100 FIT,20211201,14.2,14.9,14.1,14.75,8403500 FLC,20211201,14.6,15.65,14.45,15.5,24607200 FMC,20211201,56,57,55.4,56.9,205000 FPT,20211201,97.5,98.6,96.7,98.2,1254900 FRT,20211201,58.8,61.6,58,61.5,2008300 FTM,20211201,5.9,6.2,5.9,6.06,951500 FTS,20211201,72.1,72.4,69.5,70.3,1133800 GAB,20211201,180.877,180.877,180.6,180.6,432 GAS,20211201,97.6,99.5,97.5,98.5,1464900 GDT,20211201,57.309,59.583,56.854,58.31,160496 GEG,20211201,20,20.2,19.85,20,478700 GEX,20211201,45,46.4,43.9,45.85,14349300 GIL,20211201,67.5,67.5,65.8,66.1,160000 GMC,20211201,29.6,29.6,29.6,29.6,0 GMD,20211201,49.8,50,49.3,49.6,1231600 GSP,20211201,16.05,16.4,16,16.4,179000 GTA,20211201,18.7,19,18.7,19,3000 GTN,20211201,20.8,21.55,20.8,21.55,1580800 GVR,20211201,38.6,39,38,38.5,1971900 HAG,20211201,8.3,8.75,8.25,8.7,31901600 HAH,20211201,71.4,71.9,70,70.4,993300 HAI,20211201,6.79,7.27,6.7,7.27,10189600 HAP,20211201,16.323,16.323,15.734,15.961,871778 HAR,20211201,10.1,10.6,10.1,10.5,1443600 HAS,20211201,12.4,12.4,12,12,800 HAX,20211201,30.05,31.5,29.5,31.3,1157400 HBC,20211201,26.95,27.2,26.25,26.9,6601300 HCD,20211201,10.689,11.287,10.689,10.988,585062 HCM,20211201,48.22,48.517,46.936,47.677,6422105 HDB,20211201,30.6,32,30.55,32,6340200 HDC,20211201,91,92.5,91,91.5,222700 HDG,20211201,60.848,61.265,59.515,59.848,1285355 HHP,20211201,14.6,15.05,14.5,14.6,93900 HHS,20211201,10.389,10.644,10.091,10.219,5986595 HHV,20211201,25.9,26.1,25,25.6,12015183 HID,20211201,12.25,12.25,11.5,11.9,1177800 HII,20211201,20.2,20.5,19.9,20.1,697700 HMC,20211201,27.6,27.75,27.15,27.6,170100 HNG,20211201,8.71,9.05,8.7,8.89,5890700 HOT,20211201,38.5,38.55,38.5,38.5,1200 HPG,20211201,49.5,49.5,48.9,49,13823900 HPX,20211201,38.4,39.9,38.35,39.35,1436300 HQC,20211201,6.4,6.69,6.4,6.65,17694500 HRC,20211201,53.6,53.6,53.6,53.6,0 HSG,20211201,39.55,40.1,39.2,39.3,4534700 HSL,20211201,9.62,9.78,9.61,9.68,350500 HT1,20211201,25.242,25.433,24.956,25.099,2540228 HTI,20211201,20.6,20.6,20.05,20.5,77400 HTL,20211201,22.6,24,22.6,24,300 HTN,20211201,36.615,38.834,36.338,38.834,1463818 HTV,20211201,15,15.5,14.15,15,17300 HU1,20211201,14.4,14.4,13.8,13.9,6600 HU3,20211201,10,10,9.6,9.71,33300 HUB,20211201,34.6,34.9,33.7,34.3,43500 HVH,20211201,12.5,12.9,12.2,12.25,505000 HVN,20211201,23,23.3,22.8,23.05,2435200 HVX,20211201,8.46,8.46,8.31,8.4,74400 IBC,20211201,22.2,22.3,21.4,22.1,226800 ICT,20211201,20.3,20.45,20.25,20.4,101100 IDI,20211201,21.95,21.95,21.95,21.95,342400 IJC,20211201,31.2,31.95,31.1,31.65,3626800 ILB,20211201,34.5,34.9,34.5,34.75,20500 IMP,20211201,73.9,74,72.6,72.6,27000 ITA,20211201,13.2,13.75,12.8,13.35,20911500 ITC,20211201,25.5,25.5,24.7,24.9,1610000 ITD,20211201,18.369,18.592,18.056,18.503,313573 JVC,20211201,10.25,10.25,9.6,9.8,9137200 KBC,20211201,50.4,51.4,50.2,50.2,6459500 KDC,20211201,57.9,58,56.1,57.5,2930300 KDH,20211201,46.5,46.5,45.95,46,1075200 KHG,20211201,21.4,21.9,21.05,21.4,2214500 KHP,20211201,21.174,21.904,21.174,21.174,938450 KMR,20211201,9.5,9.53,9.3,9.32,521200 KOS,20211201,31.7,32.5,31.55,31.9,245200 KPF,20211201,14.65,14.697,14.317,14.364,296643 KSB,20211201,40,41.2,40,40,1556100 L10,20211201,29.8,29.8,29.8,29.8,0 LAF,20211201,23.3,23.5,23.3,23.3,3500 LBM,20211201,78.8,84.6,78.8,82.9,6400 LCG,20211201,21.5,21.95,21.1,21.55,7674500 LCM,20211201,5.1,5.3,5.06,5.13,255500 LDG,20211201,13.3,14.4,13.1,14,10378100 LEC,20211201,15.2,15.8,15.2,15.7,3800 LGC,20211201,50,50,50,50,200 LGL,20211201,11.45,12.1,11.4,11.6,1235100 LHG,20211201,49.8,51.9,49.8,51,259800 LIX,20211201,51.2,52.1,51.2,51.5,3500 LM8,20211201,13.95,14,13.4,13.9,11000 LPB,20211201,22.4,22.8,22.35,22.75,8917900 LSS,20211201,16.5,17,16.2,16.75,921800 MBB,20211201,29,29.5,28.8,29.5,10550600 MCG,20211201,13.6,13.6,11.9,13.6,6353000 MCP,20211201,31.8,31.8,31.8,31.8,0 MDG,20211201,12.8,13,12.8,12.8,4500 MHC,20211201,15.4,15.95,15.3,15.75,1332600 MIG,20211201,24.6,24.95,24.6,24.85,447200 MSB,20211201,25.9,27,25.55,27,10364100 MSH,20211201,89.025,90.453,89.025,90.167,29933 MSN,20211201,148.742,151.737,148.742,149.641,1263281 MWG,20211201,136.5,140,136.1,138.9,1496400 NAF,20211201,27.8,27.8,27,27.25,257100 NAV,20211201,22.886,22.932,22.886,22.886,4478 NBB,20211201,42.9,43.5,42,42.05,540000 NCT,20211201,85.2,85.6,85.2,85.3,8000 NHA,20211201,37.692,37.907,37.048,37.12,199937 NHH,20211201,40.3,41,39.5,40,428800 NHT,20211201,30.484,31.4,30.484,31.233,2281 NKG,20211201,43,43.9,43,43.3,3978900 NLG,20211201,55.6,56.7,54.5,55.2,2942400 NNC,20211201,28.3,28.5,27.8,28.4,31800 NSC,20211201,82.726,83.897,82.726,83.507,47255 NT2,20211201,22.4,22.4,22,22.4,400800 NTL,20211201,39.8,41.95,39.65,41.6,2390700 NVL,20211201,84.734,87.788,84.353,87.025,5027917 NVT,20211201,11.7,11.7,11.5,11.7,22900 OCB,20211201,27.8,28.5,27,28.45,6571300 OGC,20211201,8.97,9.49,8.85,9.3,2241400 OPC,20211201,55.784,55.981,55.784,55.981,16495 ORS,20211201,30.7,31.15,30.1,30.45,4663500 PAC,20211201,37.25,38,37,37.2,52100 PAN,20211201,40.4,40.8,39.8,40.35,5021900 PC1,20211201,37.6,38,37.2,37.8,940500 PDN,20211201,94.5,94.5,94.5,94.5,0 PDR,20211201,93.3,93.6,92.1,93,3218700 PET,20211201,30,31.8,29.8,31,2249300 PGC,20211201,23.6,23.7,23,23.1,126600 PGD,20211201,32.8,33.8,32.8,33.5,6700 PGI,20211201,30.8,30.8,29.95,30.3,40500 PGV,20211201,36,36.1,34.6,35.5,40535 PHC,20211201,17.5,17.7,17.2,17.4,340100 PHR,20211201,70.078,71.912,69.981,70.753,585436 PIT,20211201,9.1,9.1,8.5,8.69,38700 PJT,20211201,12.3,12.3,12,12.25,24300 PLP,20211201,14.875,15.268,14.875,15.225,623886 PLX,20211201,54,55.1,54,54.3,1844900 PMG,20211201,16.4,16.8,16.2,16.8,2300 PNC,20211201,12.3,12.3,12.3,12.3,1400 PNJ,20211201,97.372,98.862,96.676,96.676,364434 POM,20211201,16.1,16.1,15.6,15.75,457100 POW,20211201,13.5,14.15,13.5,14,18972500 PPC,20211201,23,23,22.8,22.95,158600 PSH,20211201,20.4,21.2,20.3,21,735100 PTB,20211201,100.3,101.8,100.3,100.5,97200 PTC,20211201,32,32,29.8,29.8,46700 PTL,20211201,13.2,14,13.2,13.5,1809200 PVD,20211201,27,28.2,26.7,27.75,5260800 PVT,20211201,23.6,24.2,23.6,24,2025800 PXI,20211201,6.28,6.4,6.06,6.33,508400 PXS,20211201,8.7,9.3,8.7,9.3,2285800 QBS,20211201,6.2,6.46,6.16,6.3,1550800 QCG,20211201,11.2,11.95,11.2,11.95,1208700 RAL,20211201,138.983,139.287,138.452,139.211,1843 RDP,20211201,13,13.2,12.8,13.05,101700 REE,20211201,71.5,71.5,69.7,69.9,518100 RIC,20211201,19.5,21,19.5,21,10800 ROS,20211201,6.94,7.41,6.89,7.41,40267600 S4A,20211201,31.502,31.502,31.405,31.502,310 SAB,20211201,155.982,155.982,152.625,154.501,52673 SAM,20211201,19.639,19.687,19.016,19.16,2984892 SAV,20211201,28.5,29.2,28.5,29,45500 SBA,20211201,19.95,19.95,19.5,19.9,16900 SBT,20211201,24.4,25.25,24.25,24.8,4671400 SBV,20211201,17.4,17.4,17.25,17.25,72600 SC5,20211201,23.25,23.25,23.25,23.25,0 SCD,20211201,19.3,20.2,19.3,20.15,4300 SCR,20211201,20,20.9,19.7,20.7,12342700 SCS,20211201,149,155.2,149,155,4500 SFC,20211201,26.6,26.6,26.6,26.6,100 SFG,20211201,15.8,16.2,15.8,16.15,28900 SFI,20211201,74,74.4,72.7,73,4300 SGN,20211201,69.8,69.9,69,69.5,4300 SGR,20211201,34.4,34.4,32.8,33,194100 SGT,20211201,29.95,29.95,29,29.2,90400 SHA,20211201,8.703,9.065,8.541,9.065,1088055 SHB,20211201,23.5,23.8,23.3,23.55,13484400 SHI,20211201,16.044,16.385,15.959,16.3,1021999 SHP,20211201,24.052,24.329,24.052,24.329,47779 SII,20211201,16.8,16.8,16.8,16.8,100 SJD,20211201,21.45,21.55,21.35,21.55,356600 SJF,20211201,19.45,19.45,19.45,19.45,149700 SJS,20211201,77.2,78,76.3,77,50800 SKG,20211201,17.25,17.7,17.1,17.6,210200 SMA,20211201,11.7,12.5,11,12.2,56400 SMB,20211201,41.02,42.974,41.02,42.486,5222 SMC,20211201,48,48.35,47.55,47.7,550200 SPM,20211201,24.4,24.4,24.4,24.4,119700 SRC,20211201,20.6,22,20.6,21.4,15400 SRF,20211201,15.25,15.25,14.75,14.75,700 SSB,20211201,35.543,36.939,35.543,36.939,1922606 SSC,20211201,40.05,40.05,40.05,40.05,200 SSI,20211201,55.5,56.2,54.1,55.2,23255800 ST8,20211201,11.6,11.9,11.2,11.9,10100 STB,20211201,28.8,29.9,28.75,29.9,19243000 STG,20211201,33,33.2,32,32.3,17300 STK,20211201,60.2,67.4,60.2,63.8,27400 SVC,20211201,96.5,96.5,96.5,96.5,0 SVD,20211201,10.9,11.15,10.75,11.15,177600 SVI,20211201,74.2,74.2,74.2,74.2,0 SVT,20211201,24.8,24.8,21.6,21.6,833500 SZC,20211201,59.5,61.7,59.3,60.8,1620400 SZL,20211201,64.8,64.8,63,64.2,5000 TAC,20211201,80.9,81.2,77.2,77.2,6800 TBC,20211201,29.858,30.921,29.858,29.858,12833 TCB,20211201,51.6,52.4,51.5,52.4,11339500 TCD,20211201,25.5,25.5,25.5,25.5,148800 TCH,20211201,22.686,23.612,22.223,22.501,10534816 TCL,20211201,40,40.4,39.75,39.9,131700 TCM,20211201,75.3,76.5,73.9,75,444400 TCO,20211201,27.8,27.8,26.3,27.3,380500 TCR,20211201,6.8,7.1,6.8,7.1,104600 TCT,20211201,37.35,37.35,35.8,35.85,3200 TDC,20211201,28.5,28.5,27.65,27.65,714400 TDG,20211201,11.1,11.25,10.95,11.2,727100 TDH,20211201,12.85,13.5,12.85,13.2,1533500 TDM,20211201,37.004,37.487,36.762,37.197,201621 TDP,20211201,27,27.45,27,27,1600 TDW,20211201,35,35,35,35,800 TEG,20211201,15.55,15.55,15.2,15.35,224300 TGG,20211201,28.95,28.95,27.05,28.2,394700 THG,20211201,96,96,94.7,95.1,49600 THI,20211201,29.808,29.904,29.422,29.904,5494 TIP,20211201,49,49.95,48.6,49.5,92700 TIX,20211201,33.9,34,33.9,34,9300 TLD,20211201,11.823,12.102,11.73,11.869,746210 TLG,20211201,48.948,48.948,47.465,47.465,34181 TLH,20211201,23.3,23.6,22.65,22.9,3493200 TMP,20211201,49.9,49.9,49.9,49.9,0 TMS,20211201,91,91,86.8,89.3,74800 TMT,20211201,18,18,17.4,17.75,10700 TN1,20211201,46,46.5,45.45,46,11900 TNA,20211201,13.75,13.95,13.5,13.95,217100 TNC,20211201,32.9,33.2,32.9,33.2,3200 TNH,20211201,54,54.4,51.36,52.96,1284625 TNI,20211201,11.1,11.1,11.1,11.1,428300 TNT,20211201,20.8,21.55,18.75,20.2,1185500 TPB,20211201,33.325,35.731,33.177,35.731,7400225 TPC,20211201,10.45,10.85,10.45,10.85,300 TRA,20211201,90.266,92.907,90.266,92.907,24234 TRC,20211201,46.477,46.966,45.987,46.966,18090 TSC,20211201,18.55,18.8,18,18.6,5479900 TTA,20211201,16.3,17.45,16.3,17.2,2866000 TTB,20211201,9.99,10.2,9.98,10,1113700 TTE,20211201,10.8,11.55,10.05,11.55,1000 TTF,20211201,11.6,11.75,11.25,11.35,6965700 TV2,20211201,65.7,65.7,64.3,65.1,194000 TVB,20211201,27.65,27.9,27.05,27.15,2242000 TVS,20211201,48.2,48.2,46.5,47.35,72600 TVT,20211201,31.5,31.5,30,31.25,13700 TYA,20211201,19.6,20.3,19.6,20.1,56700 UDC,20211201,10.6,10.95,9.82,10.95,160600 UIC,20211201,60.3,61,60.1,61,11800 VAF,20211201,13.8,14,13.6,13.6,3500 VCA,20211201,17.2,17.35,17.1,17.35,13100 VCB,20211201,76.929,78.554,76.077,76.619,712593 VCF,20211201,224.867,224.867,224.867,224.867,0 VCG,20211201,50.6,53,50.4,51,6363800 VCI,20211201,78.021,78.414,76.154,76.842,2998973 VDP,20211201,39.5,39.5,37.8,38.9,1800 VDS,20211201,37.5,37.65,36.8,37.5,819800 VFG,20211201,56.3,58.5,55.6,57,20500 VGC,20211201,55,56.7,52.1,52.1,2738100 VHC,20211201,59.427,60.687,59.039,59.815,884005 VHM,20211201,84.2,84.5,82.8,82.9,6787500 VIB,20211201,42.3,43,41.35,43,3546200 VIC,20211201,105,107.3,104,106,4082000 VID,20211201,13,13,12.15,12.5,71200 VIP,20211201,11.05,11.15,10.95,11.15,517000 VIS,20211201,18,18.5,18,18.5,7700 VIX,20211201,36.2,37.4,36.2,36.6,7696800 VJC,20211201,121.6,122,116.8,120,819000 VMD,20211201,42.95,43,41.6,41.7,22800 VND,20211201,78.7,79,77,78,7029100 VNE,20211201,12.25,12.35,11.95,12.15,528000 VNG,20211201,13.3,13.5,13.1,13.45,74900 VNL,20211201,27.327,27.813,27.327,27.813,67043 VNM,20211201,86.553,87.144,85.963,86.062,1926150 VNS,20211201,11.8,12.3,11.8,11.9,14900 VOS,20211201,19.5,19.9,19.3,19.5,1171900 VPB,20211201,37.5,37.9,36.95,37.9,19113100 VPD,20211201,17.8,17.8,17.5,17.6,34200 VPG,20211201,56.376,56.675,55.028,56.001,593971 VPH,20211201,11.5,11.6,11.2,11.4,1148700 VPI,20211201,53.4,55.2,53.4,53.6,874100 VPS,20211201,16.4,16.4,16.1,16.3,14200 VRC,20211201,17.45,18.2,17.15,17.5,141500 VRE,20211201,29.85,30.4,29.6,29.7,7203300 VSC,20211201,44.5,44.8,43.9,44.8,425800 VSH,20211201,29.2,29.2,28.55,28.6,25100 VSI,20211201,24.767,24.767,24.578,24.578,952 VTB,20211201,12.6,12.7,12.5,12.6,3100 VTO,20211201,12.15,12.4,12.05,12.15,326400 YBM,20211201,10.7,10.8,10,10.4,47000 YEG,20211201,16.9,17.2,16.7,16.9,340600 AAA,20211130,17.1,17.45,16.75,16.85,6030000 AAM,20211130,13.2,13.4,12.75,13,15600 AAT,20211130,19.75,19.8,19.3,19.6,559900 ABS,20211130,27.5,27.5,26,26.5,975900 ABT,20211130,34.888,35.083,34.888,35.083,4425 ACB,20211130,34.4,34.5,33.2,33.3,6145400 ACC,20211130,12.418,12.582,12.09,12.16,241128 ACL,20211130,15.925,17.426,15.925,16.845,630598 ADG,20211130,50.3,50.8,48.15,48.15,260100 ADS,20211130,36.15,36.15,35.15,35.65,396800 AGG,20211130,33.806,34.77,33.652,33.961,884084 AGM,20211130,35.9,36.5,35.5,36.4,114300 AGR,20211130,27.5,28.5,27,27.7,4353700 AMD,20211130,6.16,6.28,6.11,6.12,5282100 ANV,20211130,35,35.2,34.5,34.5,553500 APC,20211130,27.8,27.8,26.7,27,75900 APG,20211130,18.496,18.6,18.011,18.011,5630294 APH,20211130,32.331,32.651,31.211,31.771,5187734 ASG,20211130,29.4,30,29.4,29.5,48500 ASM,20211130,16.927,17.157,16.388,16.503,8238242 ASP,20211130,13.177,13.562,13.033,13.129,520654 AST,20211130,53.1,54,53.1,53.1,16400 BBC,20211130,64.4,64.4,64.3,64.3,300 BCE,20211130,18.5,19.2,18,18.7,515600 BCG,20211130,22.244,23.13,22.002,22.768,7582455 BCM,20211130,53.078,54.467,52.681,53.276,404992 BFC,20211130,36.2,37.5,36.2,36.7,751000 BHN,20211130,59.338,60.011,59.338,59.53,3223 BIC,20211130,29.4,30.95,28.95,30.8,92200 BID,20211130,35.469,36.062,34.442,35.074,3217979 BKG,20211130,12,12.6,11.8,12.6,1998400 BMC,20211130,26.105,26.637,25.718,26.105,124008 BMI,20211130,45.75,46,44.35,45.1,731700 BMP,20211130,57.899,58.879,57.704,58.781,108503 BRC,20211130,17.3,17.3,17,17,7300 BSI,20211130,50.1,51.4,47.55,49.5,952100 BTP,20211130,17.2,17.2,17.2,17.2,100 BTT,20211130,45.05,45.05,45.05,45.05,0 BVH,20211130,62.4,62.8,60.5,61,1345100 BWE,20211130,46.086,46.184,45.211,45.698,194796 C32,20211130,32.943,33.039,32.264,32.313,423052 C47,20211130,22.45,22.45,21.3,21.4,627200 CAV,20211130,58.279,59.065,58.279,58.967,1526 CCI,20211130,23.239,23.239,23.239,23.239,318 CCL,20211130,17.9,18.2,17.5,17.6,806100 CDC,20211130,16.8,17.6,15.75,17,37700 CEE,20211130,16.5,16.6,15.5,16.2,4300 CHP,20211130,21.4,21.5,21.2,21.4,86500 CIG,20211130,10.85,10.85,10.5,10.75,241500 CII,20211130,30.4,31.2,29.05,29.7,7353000 CKG,20211130,39,39,37.4,38.35,3421000 CLC,20211130,37.5,38.1,37.5,37.55,9200 CLL,20211130,34.5,34.9,34.4,34.4,12600 CLW,20211130,33,33,33,33,100 CMG,20211130,57.841,58.483,56.833,56.833,108218 CMV,20211130,15,15,14.5,14.5,3400 CMX,20211130,22.4,22.9,21.3,21.55,3018200 CNG,20211130,30.6,31.9,30.6,30.8,135600 COM,20211130,42,43.1,40.3,42.95,800 CRC,20211130,12.4,12.8,12.35,12.5,242700 CRE,20211130,33.4,33.4,32.5,32.55,1973100 CSM,20211130,21.1,21.55,20.8,21,163500 CSV,20211130,51.7,51.7,49,49.8,515700 CTD,20211130,75.1,80,75.1,80,1949300 CTF,20211130,19.713,20.232,19.1,19.713,406254 CTG,20211130,34.126,34.223,32.468,32.712,11351224 CTI,20211130,24.7,24.7,23.2,23.65,2327900 CTR,20211130,82.2,83.3,82,83,515198 CTS,20211130,47.6,48,45.8,46,2109000 CVT,20211130,44.1,46,44,44.6,40400 D2D,20211130,60,61.9,59.5,61,382600 DAG,20211130,17.25,18.15,17.25,18.1,1990100 DAH,20211130,10.05,10.35,9.9,10,868100 DAT,20211130,20.983,22.232,20.983,22.232,600 DBC,20211130,80.8,80.8,77.1,78.3,2461700 DBD,20211130,58,58,56.5,57.2,254100 DBT,20211130,18.5,18.5,17.65,17.8,401900 DC4,20211130,23.9,23.9,22.85,23.1,109500 DCL,20211130,45,45.15,43.5,44.9,415300 DCM,20211130,37.7,39.2,37.4,38,7895400 DGC,20211130,159.952,164.92,158.065,162.337,1299150 DGW,20211130,138,138,129,129,675100 DHA,20211130,51.491,53.103,51.017,51.017,64644 DHC,20211130,93.1,93.3,92,93.3,199100 DHG,20211130,104.1,106.9,103,103,42300 DHM,20211130,12.7,13,12.65,12.75,243200 DIG,20211130,70.3,72,66.7,68.5,9366600 DLG,20211130,7.2,7.26,6.97,7,9630100 DMC,20211130,56.4,56.4,53.1,55.9,36700 DPG,20211130,89.4,90,86,87.4,1314600 DPM,20211130,47.799,50.042,47.799,49.164,6579051 DPR,20211130,79.766,80.942,77.414,78.394,447376 DQC,20211130,26.5,26.65,26,26.3,83200 DRC,20211130,34.137,35.418,34.088,34.827,2548903 DRH,20211130,25,25,22.8,22.9,4018500 DRL,20211130,65.553,65.553,63.498,63.498,920 DSN,20211130,45.655,48.363,45.655,48.363,94803 DTA,20211130,23.9,24.8,23.4,23.9,189200 DTL,20211130,35.5,35.5,35.5,35.5,500 DTT,20211130,16.6,16.6,16.6,16.6,1000 DVP,20211130,59.582,59.777,58.9,58.9,66655 DXG,20211130,32.7,32.7,32.7,32.7,4623500 DXS,20211130,30.7,32.75,30.7,32.75,901100 DXV,20211130,7.63,7.9,7.6,7.7,33000 E1VFVN30,20211130,26,26.25,25.7,25.8,1214800 EIB,20211130,28.4,29,26.6,27.4,951000 ELC,20211130,25.15,25.65,25,25.1,416000 EMC,20211130,19.6,19.6,19.6,19.6,0 EVE,20211130,17.85,18.5,17.7,18.3,140400 EVF,20211130,17.9,19.4,17.9,18.5,2187894 EVG,20211130,13.13,13.13,12.309,12.682,1167243 FCM,20211130,11,11,10.35,10.45,1167900 FCN,20211130,21.25,21.25,20.2,21.25,9630300 FDC,20211130,15.1,16,15.1,16,1500 FIR,20211130,40.8,41.1,40.3,40.4,269400 FIT,20211130,14.35,14.55,14.05,14.1,6199800 FLC,20211130,15.2,15.35,14.6,14.65,30508000 FMC,20211130,57.1,57.1,55,56.7,229800 FPT,20211130,98.1,98.5,97,97.1,2563100 FRT,20211130,58.2,59.8,57.7,58,1094400 FTM,20211130,6.04,6.1,5.9,5.93,823400 FTS,20211130,73.1,74.8,72,72.1,1000400 GAB,20211130,181.155,181.155,180.877,180.877,432 GAS,20211130,100.1,101.7,98.3,98.3,1391100 GDT,20211130,59.038,59.038,56.854,58.674,29241 GEG,20211130,20.1,20.4,19.95,20,988800 GEX,20211130,42.8,45.25,41.3,44.9,24213100 GIL,20211130,66,66.8,65.6,66.8,334300 GMC,20211130,29.6,30,29.6,29.6,4700 GMD,20211130,50.5,51.2,49.7,49.8,2333400 GSP,20211130,16.4,16.9,16.15,16.15,293600 GTA,20211130,19.65,19.65,18.5,18.7,24800 GTN,20211130,20.5,21,20.5,20.8,1427100 GVR,20211130,37.3,39.35,37.3,38.8,7456800 HAG,20211130,8.23,8.23,8,8.23,39204800 HAH,20211130,72.6,73.3,70.9,71.9,1039800 HAI,20211130,6.69,6.95,6.67,6.8,5620100 HAP,20211130,16.595,16.958,15.915,16.414,1207323 HAR,20211130,9.9,10.5,9.78,10.3,3810600 HAS,20211130,12,12.5,11.9,12.4,14600 HAX,20211130,32,32,30.2,30.9,1452500 HBC,20211130,26.1,27.45,26.1,26.95,11511600 HCD,20211130,10.86,11.373,10.731,10.86,1108612 HCM,20211130,49.406,50.098,48.22,48.418,6938229 HDB,20211130,32.3,32.3,30.5,30.5,8085900 HDC,20211130,91.7,94.5,90,91,433000 HDG,20211130,62.015,63.182,58.348,61.682,1621750 HHP,20211130,14.5,15.1,14.4,14.6,492300 HHS,20211130,10.346,10.729,10.091,10.431,9986074 HHV,20211130,24.5,26.1,24.5,25.5,20347121 HID,20211130,11.3,11.85,11.3,11.85,1746000 HII,20211130,20,20.9,19.75,20.1,899500 HMC,20211130,27.7,28.05,27.6,27.7,110800 HNG,20211130,8.95,9.1,8.7,8.82,10272300 HOT,20211130,38.45,38.5,38.45,38.5,500 HPG,20211130,48.95,49.95,48.5,48.95,22176200 HPX,20211130,39.95,40.2,38.35,38.35,1159400 HQC,20211130,6.7,6.8,6.32,6.48,26639100 HRC,20211130,53.6,53.6,53.6,53.6,0 HSG,20211130,39.2,40.35,38.8,39.55,9174900 HSL,20211130,9.75,9.99,9.7,9.78,332800 HT1,20211130,25.242,26.004,24.861,25.433,5254936 HTI,20211130,19.7,20.7,19.5,20.4,98200 HTL,20211130,21.5,22.6,21.1,22.6,4800 HTN,20211130,35.506,36.671,35.506,36.338,799953 HTV,20211130,15.65,15.65,15,15.05,49200 HU1,20211130,14.2,14.5,13.9,14.5,5300 HU3,20211130,10.15,10.25,9.63,10,69500 HUB,20211130,33.7,36.3,32.3,34.9,159800 HVH,20211130,13,13,12.5,12.5,514800 HVN,20211130,23.1,23.5,23,23,2663100 HVX,20211130,8.4,8.66,8.4,8.46,140800 IBC,20211130,21.4,22.4,21.4,22.2,253200 ICT,20211130,20.5,20.65,20,20.3,253500 IDI,20211130,23.55,23.55,23.55,23.55,2082400 IJC,20211130,31,31.85,30.3,31.35,6356200 ILB,20211130,34.3,35,34.3,34.6,49900 IMP,20211130,75.2,75.2,73.1,73.1,1600 ITA,20211130,13.7,13.8,13,13.2,32571300 ITC,20211130,23.2,24.15,22.75,24.15,2686600 ITD,20211130,19.129,19.218,18.414,18.637,421304 JVC,20211130,9.58,9.58,9.58,9.58,1807900 KBC,20211130,49.3,51.5,49.1,50,12216700 KDC,20211130,60,60,51.1,58.2,3078700 KDH,20211130,45.95,46.8,45.9,46.45,1589300 KHG,20211130,22.05,22.05,21,21.8,4110500 KHP,20211130,23.072,24.289,21.417,22.731,1672590 KMR,20211130,9.55,9.55,9.32,9.5,820500 KOS,20211130,33.3,33.3,31.8,31.85,251500 KPF,20211130,14.745,14.935,14.65,14.65,119414 KSB,20211130,41.9,42.1,40.65,40.65,2159600 L10,20211130,29.8,29.8,29.8,29.8,1400 LAF,20211130,22.95,23,22.95,23,5400 LBM,20211130,78.1,83.9,78.1,82.8,11900 LCG,20211130,22.95,22.95,21.65,22,11747500 LCM,20211130,5.5,5.5,5.1,5.1,376500 LDG,20211130,14.1,14.5,13.5,13.7,11017500 LEC,20211130,15.5,15.75,15.5,15.7,5600 LGC,20211130,50,50,50,50,700 LGL,20211130,12.1,12.1,11.35,11.5,1165500 LHG,20211130,48.35,50.4,48.35,49.8,529000 LIX,20211130,51.9,51.9,50.8,51.8,45900 LM8,20211130,14,14,13.7,13.95,20700 LPB,20211130,23.4,23.4,22.35,22.4,18116300 LSS,20211130,16.7,17.4,16.35,16.55,1385300 MBB,20211130,30.15,30.2,28.9,29,20624000 MCG,20211130,12.75,12.75,12.75,12.75,512100 MCP,20211130,31.8,31.8,31.8,31.8,0 MDG,20211130,12.8,12.8,12.8,12.8,0 MHC,20211130,15.2,15.95,15.2,15.6,1736500 MIG,20211130,24.5,25,24.45,24.7,1220000 MSB,20211130,27.6,27.7,26,26,14855000 MSH,20211130,92.833,92.833,90.453,90.929,38545 MSN,20211130,152.436,153.634,148.942,148.942,1490573 MWG,20211130,138.5,139.9,136.9,138.9,1089100 NAF,20211130,27.8,27.8,27,27.15,381000 NAV,20211130,25.137,26.262,24.386,24.574,18125 NBB,20211130,42.2,43.9,41.9,42.9,1387500 NCT,20211130,86.3,87,85.7,86.3,11400 NHA,20211130,38.407,38.765,37.191,37.692,407144 NHH,20211130,40.6,41.5,40.2,40.5,337800 NHT,20211130,30.484,31.483,30.484,31.483,37820 NKG,20211130,43,44,42.25,43,7571900 NLG,20211130,55.1,56.5,54.3,55.8,3567400 NNC,20211130,27.55,28.45,27.55,28.25,76700 NSC,20211130,79.604,83.897,79.604,83.409,50638 NT2,20211130,22.7,22.75,22.2,22.3,678600 NTL,20211130,40.5,40.6,39.6,40.2,1624500 NVL,20211130,84.734,85.421,82.521,83.971,5992970 NVT,20211130,11.4,11.4,10.95,11,37400 OCB,20211130,30,30,27.5,27.9,13930900 OGC,20211130,9.39,9.39,8.88,8.98,2919600 OPC,20211130,55.588,55.981,55.49,55.981,21382 ORS,20211130,31.8,32.1,30.8,30.9,6990800 PAC,20211130,38,39.5,37.6,37.6,34600 PAN,20211130,41.3,42.3,40.1,40.4,6988500 PC1,20211130,38.95,39.5,37.85,37.9,2225800 PDN,20211130,94.5,94.5,94.5,94.5,0 PDR,20211130,94.4,94.9,92.5,93.6,4149600 PET,20211130,29.9,30.6,29.65,30.1,1656400 PGC,20211130,23.95,24.2,23.4,23.9,100200 PGD,20211130,33,33.9,33,33.65,2900 PGI,20211130,29.8,30.4,29.5,29.5,71500 PGV,20211130,35,36.5,34,35,85420 PHC,20211130,18.2,18.2,17.5,17.7,425800 PHR,20211130,68.147,72.684,68.147,71.332,1764596 PIT,20211130,8.7,9,8.67,8.7,56900 PJT,20211130,12.3,12.4,12,12.3,24500 PLP,20211130,14.918,15.487,14.875,15.006,1525029 PLX,20211130,55.5,56.7,54.1,54.1,2727300 PMG,20211130,16.5,16.5,16.4,16.4,400 PNC,20211130,11.5,12.3,11.5,12.3,4000 PNJ,20211130,99.359,99.657,96.18,97.272,1066229 POM,20211130,16.25,16.25,16.1,16.1,334700 POW,20211130,13.65,13.9,13.4,13.5,14880000 PPC,20211130,23.2,23.2,22.55,22.95,112000 PSH,20211130,20.9,21.4,20.45,20.95,1096100 PTB,20211130,102.6,103.5,100,102,163000 PTC,20211130,34.1,34.1,32,32,54600 PTL,20211130,12.65,13.2,11.9,13.1,1335800 PVD,20211130,26.3,27.45,26.2,27.2,6699200 PVT,20211130,23.9,24.5,23.55,23.6,2970400 PXI,20211130,6.5,6.55,6.23,6.28,441600 PXS,20211130,8.69,9,8.54,8.7,869000 QBS,20211130,6.33,6.49,6.2,6.26,1546200 QCG,20211130,11.4,11.5,11,11.2,1596900 RAL,20211130,137.616,139.363,137.616,138.907,10007 RDP,20211130,13,13.3,12.9,13.1,254000 REE,20211130,71.7,71.7,69.1,70.5,816000 RIC,20211130,20.15,20.5,19.55,20.5,7100 ROS,20211130,7.05,7.17,6.87,6.93,17115500 S4A,20211130,29.763,29.763,29.763,29.763,0 SAB,20211130,154.303,157.956,152.033,152.033,363948 SAM,20211130,19.543,20.453,19.4,19.687,2759845 SAV,20211130,29.5,29.5,28.4,28.45,95100 SBA,20211130,19.9,20.2,19.8,20.2,18700 SBT,20211130,24.5,25.25,24.05,24.5,5419700 SBV,20211130,17.4,17.4,17.2,17.4,91600 SC5,20211130,22.5,23.25,22.5,23.25,1100 SCD,20211130,19.8,20,19.8,20,4200 SCR,20211130,20.5,20.5,19.5,20,17176300 SCS,20211130,159.5,159.5,154.1,156.5,3700 SFC,20211130,26,26.5,26,26.5,5500 SFG,20211130,15.9,16,15.85,15.85,138400 SFI,20211130,74,74,73.1,74,26500 SGN,20211130,69.4,70,69.4,69.9,6100 SGR,20211130,34.5,35.9,33.5,34.4,187600 SGT,20211130,29.75,31.5,29.6,30,93800 SHA,20211130,8.76,8.76,8.332,8.475,513731 SHB,20211130,24.5,24.55,23.5,23.5,17708900 SHI,20211130,16.385,16.641,16.044,16.087,754254 SHP,20211130,24.144,24.144,24.144,24.144,540 SII,20211130,16.2,17.2,16.2,16.8,4500 SJD,20211130,21.7,21.7,21.4,21.5,437700 SJF,20211130,20.9,20.9,20.9,20.9,495000 SJS,20211130,77.2,78.9,76.9,77,138900 SKG,20211130,16.7,17.85,16.6,17.2,354100 SMA,20211130,11.15,11.7,11.15,11.7,35400 SMB,20211130,42.974,42.974,42.486,42.486,2867 SMC,20211130,53,53,49.05,49.05,746100 SPM,20211130,22.85,22.85,22.85,22.85,44700 SRC,20211130,21,21.45,20.9,21.3,28700 SRF,20211130,14.7,15.2,14.7,14.7,5100 SSB,20211130,37.125,37.218,35.915,36.846,1697018 SSC,20211130,41.85,42.8,41.85,42.8,300 SSI,20211130,56.8,57.7,55,55.9,23961600 ST8,20211130,11.1,11.6,11,11.6,12500 STB,20211130,30.25,30.3,28.65,28.9,35420000 STG,20211130,33,33.6,33,33.05,38500 STK,20211130,60.6,64,60.6,63.1,18100 SVC,20211130,96.5,96.5,96.5,96.5,100 SVD,20211130,10.9,11.05,10.8,10.9,178000 SVI,20211130,74.2,74.2,74.2,74.2,0 SVT,20211130,23.2,23.2,23.2,23.2,134400 SZC,20211130,56,59,56,58.9,2717100 SZL,20211130,64,64.8,64,64.8,15700 TAC,20211130,75.3,81,75.3,80.9,101800 TBC,20211130,31.887,31.887,30.921,30.921,4347 TCB,20211130,53.1,53.1,51.5,51.8,24494700 TCD,20211130,23.85,23.85,23.85,23.85,57700 TCH,20211130,21.946,23.057,21.483,22.548,23755173 TCL,20211130,40.5,40.5,39.9,40.05,168000 TCM,20211130,74.5,77.3,72.7,76,1335700 TCO,20211130,26.25,26.7,26,26,195900 TCR,20211130,7.28,7.44,7.04,7.12,68100 TCT,20211130,35.05,37.75,35.05,37.4,57000 TDC,20211130,27.8,28.5,27.2,28,1089200 TDG,20211130,11.15,11.45,10.9,11.05,746500 TDH,20211130,13,13.2,12.75,12.85,1550000 TDM,20211130,36.714,36.956,36.521,36.859,619456 TDP,20211130,27,27.5,27,27,27500 TDW,20211130,37.5,37.5,37.5,37.5,0 TEG,20211130,15.6,16.1,15.45,15.55,384600 TGG,20211130,26.3,30.1,26.3,28.95,1395300 THG,20211130,95.1,97,93.2,95.5,48700 THI,20211130,30.869,30.869,29.904,29.904,52867 TIP,20211130,48.5,50.3,48.1,49.3,303900 TIX,20211130,33.8,34.2,33.8,33.9,12900 TLD,20211130,12.242,12.242,11.637,11.823,1022803 TLG,20211130,45.982,50.432,45.982,49.245,132172 TLH,20211130,24.9,24.9,23.6,24,8163600 TMP,20211130,49.6,49.9,47,49.9,2200 TMS,20211130,83.2,92,82.4,91,228200 TMT,20211130,18,18.1,17.6,18,20800 TN1,20211130,47.2,47.2,46,46,17900 TNA,20211130,14,14.3,13.7,13.75,255800 TNC,20211130,35.1,35.1,35.1,35.1,5000 TNH,20211130,55.2,55.2,52.56,53.84,1324375 TNI,20211130,11.9,11.9,11.9,11.9,890400 TNT,20211130,20.15,20.15,20,20.15,407200 TPB,20211130,35.472,35.472,32.954,33.399,8529373 TPC,20211130,10.75,10.85,10.75,10.85,4800 TRA,20211130,92.027,95.254,88.995,90.951,21575 TRC,20211130,46.477,47.846,46.477,46.477,106800 TSC,20211130,18.15,18.5,17.6,18.5,8291500 TTA,20211130,16.9,17.15,16.6,16.8,1817800 TTB,20211130,10.35,10.35,9.95,9.98,1523500 TTE,20211130,11,11,10.3,10.8,2600 TTF,20211130,11.9,12,11.55,11.6,8487700 TV2,20211130,65.5,66.7,64.9,65.7,214500 TVB,20211130,28.65,28.95,27.9,27.9,1981300 TVS,20211130,47.8,48.8,47.3,48.2,169100 TVT,20211130,30.6,31,30.4,31,9700 TYA,20211130,19.5,19.6,19.4,19.45,24900 UDC,20211130,10.65,11,10.5,10.55,108700 UIC,20211130,59,62,59,61.1,38800 VAF,20211130,13.75,13.8,13.75,13.8,4700 VCA,20211130,17.5,17.5,17.25,17.35,24700 VCB,20211130,80.489,80.489,76.542,76.542,1726892 VCF,20211130,224.867,224.867,224.867,224.867,0 VCG,20211130,48,50.8,48,50.5,13917400 VCI,20211130,78.217,80.576,76.645,78.414,5804894 VDP,20211130,37.65,40,37.65,37.7,1300 VDS,20211130,38.5,38.9,37.5,37.5,887400 VFG,20211130,53.8,56.9,53.8,54.7,8400 VGC,20211130,52.1,53.7,52.1,53.7,2571300 VHC,20211130,60.106,60.978,58.748,59.33,848005 VHM,20211130,85.5,85.5,83,84.6,8501600 VIB,20211130,44.3,44.65,40.6,42.2,5081000 VIC,20211130,105.5,106.9,103.5,105,4674300 VID,20211130,13.5,13.65,12.8,13,189700 VIP,20211130,11.25,11.25,10.9,11.1,578900 VIS,20211130,18,18,17.7,18,7700 VIX,20211130,36.6,37.6,35.85,36.55,9944400 VJC,20211130,123,123.7,121.6,122.5,669000 VMD,20211130,44.4,44.4,42,42.85,131700 VND,20211130,81.5,81.6,77.6,79,8111500 VNE,20211130,12.25,12.8,12,12.25,764700 VNG,20211130,13.4,13.6,13.1,13.3,142000 VNL,20211130,27.327,27.424,27.035,27.376,48534 VNM,20211130,86.16,87.34,86.16,86.16,3230178 VNS,20211130,11.9,12.3,11.8,11.8,26900 VOS,20211130,19.6,20,19.2,19.35,1489800 VPB,20211130,38.8,38.9,37.3,37.7,20488900 VPD,20211130,17.75,17.9,17.75,17.9,4700 VPG,20211130,54.279,56.151,53.905,56.151,779896 VPH,20211130,11.9,11.9,11.4,11.5,1553200 VPI,20211130,52.1,53.5,51.3,53.5,1480300 VPS,20211130,15.75,16.3,15.75,16.25,17600 VRC,20211130,18.2,18.65,17.5,17.6,336700 VRE,20211130,30.35,30.4,29.6,29.8,9891400 VSC,20211130,44.8,45.2,44.6,44.75,952300 VSH,20211130,29,29.4,28.6,28.6,29700 VSI,20211130,24.861,24.861,24.767,24.767,2856 VTB,20211130,12.5,12.7,12.5,12.5,3900 VTO,20211130,12.1,12.6,12.1,12.1,438700 YBM,20211130,10.3,10.55,10.3,10.55,71700 YEG,20211130,17.15,17.35,16.8,17,355400 AAA,20211129,16.4,16.95,16.4,16.8,5164400 AAM,20211129,13.5,13.5,12.65,13.45,12900 AAT,20211129,19.5,19.9,19.05,19.75,475300 ABS,20211129,25.4,26.8,25.4,26.05,871300 ABT,20211129,34.5,34.791,34.5,34.791,3704 ACB,20211129,33.8,34.3,33.8,34.15,6095500 ACC,20211129,11.622,12.231,11.481,12.184,259053 ACL,20211129,15.683,16.458,15.683,16.409,285706 ADG,20211129,49.1,50,49.1,50,176200 ADS,20211129,35.8,36,35.5,36,243600 AGG,20211129,33.151,33.922,33.151,33.691,729343 AGM,20211129,35.7,36,35.1,36,113500 AGR,20211129,25.2,27.1,25,26.95,3414100 AMD,20211129,5.8,6.2,5.76,6.04,4309700 ANV,20211129,33.2,35,33.2,34.6,467000 APC,20211129,25,27,25,27,95400 APG,20211129,17.457,18.427,17.388,18.357,5583813 APH,20211129,32.011,32.251,31.251,32.251,6396919 ASG,20211129,29.2,30.1,28.8,29.4,60700 ASM,20211129,15.772,16.927,15.772,16.619,5891774 ASP,20211129,12.6,13.177,12.6,13.177,200340 AST,20211129,53.2,53.9,53,53.1,45200 BBC,20211129,66.8,66.8,63.8,64.1,1800 BCE,20211129,17.05,18,17.05,18,289900 BCG,20211129,21.357,22.526,21.317,22.002,5008855 BCM,20211129,52.582,53.574,52.483,52.681,281116 BFC,20211129,34.7,36.3,34.7,36.15,360400 BHN,20211129,59.242,59.434,58.665,59.338,2600 BIC,20211129,28.6,29.5,28.6,29.4,75100 BID,20211129,35.153,35.548,34.837,35.153,4127383 BKG,20211129,11.6,12,11.6,11.8,632000 BMC,20211129,24.365,25.912,24.365,25.912,149761 BMI,20211129,44.1,45.2,44.1,45.1,477900 BMP,20211129,58.487,58.585,57.41,57.899,14290 BRC,20211129,16.4,17.5,16.35,17.4,1700 BSI,20211129,46,50,46,49.95,1086100 BTP,20211129,17.7,17.7,17.3,17.3,2600 BTT,20211129,45.05,45.05,45.05,45.05,100 BVH,20211129,61.3,62.8,61,62,938200 BWE,20211129,44.628,46.67,44.628,46.184,144194 C32,20211129,31.102,33.233,31.102,32.07,415311 C47,20211129,19.1,21.25,19.1,21.25,594100 CAV,20211129,58.082,58.082,58.082,58.082,5189 CCI,20211129,24.04,24.04,23.946,23.946,849 CCL,20211129,16,17.9,16,17.5,818800 CDC,20211129,15.7,17,15.7,16.9,4200 CEE,20211129,16.75,16.75,16.65,16.65,400 CHP,20211129,21.4,21.45,21.3,21.4,62000 CIG,20211129,10.7,11,10.3,10.9,323500 CII,20211129,27,29.55,26.5,29.55,10248300 CKG,20211129,36.5,38.9,36.5,38.3,3072800 CLC,20211129,38,38.1,37.4,37.5,20000 CLL,20211129,34.65,34.65,33.6,34.5,14200 CLW,20211129,32,32,32,32,0 CMG,20211129,57.841,60.866,56.833,58.483,73091 CMV,20211129,14.55,14.55,14.55,14.55,100 CMX,20211129,21,23.45,21,22.4,1980600 CNG,20211129,30,30.6,30,30.4,220300 COM,20211129,40.75,40.75,40.75,40.75,0 CRC,20211129,11.8,12.65,11.8,12.4,234700 CRE,20211129,28.1,31.85,28.1,31.85,2862300 CSM,20211129,20,21.4,20,21,198900 CSV,20211129,48.4,51.5,48.2,50.4,657000 CTD,20211129,72.2,75,72.1,74.8,463400 CTF,20211129,19.525,19.619,19.289,19.619,336177 CTG,20211129,32.712,33.833,32.712,33.394,14116161 CTI,20211129,21,23.1,21,23.1,2239600 CTR,20211129,83,83,81.4,82.5,553112 CTS,20211129,46.5,47.4,45.6,47.4,1265100 CVT,20211129,48.4,49,44.1,46.2,56200 D2D,20211129,57.7,59.8,57.7,59.4,254000 DAG,20211129,16,17.15,16,17,2705700 DAH,20211129,9.5,10.35,9.5,10.05,1215800 DAT,20211129,22.399,22.399,22.316,22.316,721 DBC,20211129,76,80.7,75.6,79.5,2701900 DBD,20211129,55.3,57.9,55.3,57.4,471900 DBT,20211129,17.1,17.65,17.05,17.65,308600 DC4,20211129,22.9,24,22.3,23.4,126300 DCL,20211129,44.8,46,40.5,45.25,773900 DCM,20211129,37.3,38,37.1,37.6,4582100 DGC,20211129,158.065,160.151,156.972,158.76,1113240 DGW,20211129,131.5,136.5,131.5,135.9,547900 DHA,20211129,51.112,51.206,50.353,51.017,37647 DHC,20211129,91.1,93.1,91.1,93.1,269200 DHG,20211129,100.9,104.9,100.8,103.9,96500 DHM,20211129,13.05,13.05,12.65,12.75,242500 DIG,20211129,69,71.8,68.1,70.1,4815600 DLG,20211129,6.82,7.5,6.81,7.12,9253100 DMC,20211129,56,56.5,55.7,56,106200 DPG,20211129,87.2,91,87,89.4,828100 DPM,20211129,48.286,48.676,47.408,47.701,2902951 DPR,20211129,77.904,78.884,76.826,78.198,299203 DQC,20211129,25.2,26.2,25.2,26.2,93900 DRC,20211129,33.004,34.383,32.659,34.088,1499379 DRH,20211129,23.35,23.4,22.2,23.4,2266500 DRL,20211129,66.042,66.531,66.042,66.531,613 DSN,20211129,45.461,48.363,44.881,47.396,15921 DTA,20211129,24.5,25.1,24,24,100800 DTL,20211129,35.5,35.5,35.5,35.5,1000 DTT,20211129,16.3,16.5,16.3,16.5,1100 DVP,20211129,58.607,59.972,58.022,59.485,65938 DXG,20211129,27.8,30.6,27.8,30.6,11656500 DXS,20211129,30.4,31.45,30.3,30.65,1456600 DXV,20211129,7.66,7.8,7.33,7.6,50800 E1VFVN30,20211129,26.25,26.25,25.85,26.2,973700 EIB,20211129,28.7,28.95,28,28.35,549800 ELC,20211129,25,25.35,25,25.3,350300 EMC,20211129,19.6,19.6,19.6,19.6,100 EVE,20211129,17.8,18,17.3,17.95,160800 EVF,20211129,17.9,18,17.2,17.8,559462 EVG,20211129,11.899,12.757,11.899,12.682,795945 FCM,20211129,9.5,10.35,9.5,10.35,853900 FCN,20211129,19.8,19.9,19,19.9,8529000 FDC,20211129,16.2,16.2,15.1,16,16100 FIR,20211129,39.2,41.05,39.2,40.7,308100 FIT,20211129,13.55,14.45,13.55,14.05,6647400 FLC,20211129,14.5,15.3,14.5,15.05,25448200 FMC,20211129,50.9,57.1,50.3,57.1,528300 FPT,20211129,97.5,98.9,97.5,98.1,1993000 FRT,20211129,57,58,56.7,57.3,1112200 FTM,20211129,5.62,6.09,5.62,5.97,574900 FTS,20211129,70.6,74,70.6,72.9,677700 GAB,20211129,181.34,181.34,181.248,181.248,216 GAS,20211129,97.6,101.1,97.6,99.4,1292000 GDT,20211129,56.4,58.856,56.4,58.856,17039 GEG,20211129,19.3,20,19.3,20,771500 GEX,20211129,40.5,43.6,40.5,42.3,13971500 GIL,20211129,64,66.3,64,65.1,373300 GMC,20211129,29.7,29.7,29.7,29.7,200 GMD,20211129,48.5,50.4,48.5,49.9,1749200 GSP,20211129,15.35,16.4,15.35,16.3,250300 GTA,20211129,18.9,19.7,18.4,19,20200 GTN,20211129,19.4,20.2,19.4,19.9,782800 GVR,20211129,36,37,35.9,36.8,2720900 HAG,20211129,6.9,7.7,6.9,7.69,18009500 HAH,20211129,68,72.8,67.9,72.4,1793100 HAI,20211129,6.5,6.8,6.42,6.6,4170400 HAP,20211129,15.235,16.505,15.235,16.505,1020750 HAR,20211129,9.4,9.92,9.32,9.84,1722200 HAS,20211129,12.2,12.2,12.05,12.05,700 HAX,20211129,28.7,30.75,28.7,30.75,1536800 HBC,20211129,24.2,26.4,24.2,26,12893000 HCD,20211129,10.261,10.945,10.261,10.689,686918 HCM,20211129,47.43,49.011,47.43,48.616,8932594 HDB,20211129,31,32.45,30.4,31.5,11772200 HDC,20211129,89.8,91.5,89.8,90.2,633900 HDG,20211129,59.264,61.348,59.264,61.348,1447794 HHP,20211129,13.8,14.4,13.8,14.15,197500 HHS,20211129,9.41,10.304,9.41,10.176,6394775 HHV,20211129,23.2,24.5,22.9,24.3,13682516 HID,20211129,11.1,11.5,11.1,11.1,1126200 HII,20211129,19.5,20,19,19.85,587800 HMC,20211129,27.75,28.2,27,27.6,120900 HNG,20211129,7.91,8.79,7.91,8.7,8757500 HOT,20211129,38.4,38.4,38.4,38.4,0 HPG,20211129,48.2,48.9,48.2,48.4,21801500 HPX,20211129,39.9,40.5,38.6,39.95,1140200 HQC,20211129,5.82,6.5,5.82,6.4,23053100 HRC,20211129,53.6,53.6,53.6,53.6,700 HSG,20211129,38.85,39.5,38.85,38.9,4596500 HSL,20211129,9.2,10.1,9.01,9.79,580500 HT1,20211129,23.337,25.052,23.337,24.671,4392830 HTI,20211129,18.8,19.35,18.7,19.35,26900 HTL,20211129,22.65,22.65,22.6,22.6,900 HTN,20211129,35.395,35.45,33.286,35.45,402140 HTV,20211129,15.65,15.9,14.9,15.65,12700 HU1,20211129,13.5,14.5,13.5,14.2,60900 HU3,20211129,10,10.15,9.5,9.6,49300 HUB,20211129,32.85,33.95,32.85,33.95,65300 HVH,20211129,12,12.9,12,12.75,356900 HVN,20211129,23,23.4,22.7,23.15,3961300 HVX,20211129,8.4,8.4,8.23,8.4,49700 IBC,20211129,22.3,22.4,22,22.35,203600 ICT,20211129,20.1,20.65,19.5,20.4,252500 IDI,20211129,24.8,25.9,24.8,25.3,10015800 IJC,20211129,29,30.8,28.95,30.2,5390500 ILB,20211129,33,34.8,33,34.5,31900 IMP,20211129,72.6,73,72.6,73,500 ITA,20211129,11.8,12.9,11.65,12.9,32144900 ITC,20211129,21.25,22.9,21.25,22.6,1187900 ITD,20211129,17.877,18.95,17.833,18.637,701764 JVC,20211129,8.3,8.96,8.25,8.96,2049800 KBC,20211129,47,49.3,47,48.6,7068300 KDC,20211129,67.85,69.532,67.85,69.532,2815259 KDH,20211129,45.5,46.3,45,45.7,1374300 KHG,20211129,19,20.65,18.8,20.65,2867700 KHP,20211129,22.683,22.731,21.271,22.731,2061796 KMR,20211129,8.9,9.55,8.9,9.32,633800 KOS,20211129,31.3,31.8,31.3,31.55,182800 KPF,20211129,13.508,14.602,13.508,14.602,56659 KSB,20211129,39.8,42,39.8,41.5,2524700 L10,20211129,29.8,29.8,29.8,29.8,0 LAF,20211129,22,23.1,22,23.1,12700 LBM,20211129,76.5,85,76.5,81.8,7200 LCG,20211129,21,21.45,20.8,21.45,6728900 LCM,20211129,5.4,5.4,5.1,5.3,201200 LDG,20211129,12.95,14.25,12.95,14.1,11552800 LEC,20211129,14.25,15.2,13.55,15.2,1700 LGC,20211129,50,50,50,50,200 LGL,20211129,10.2,11.55,10.2,11.55,1241400 LHG,20211129,47.7,48.7,47.7,48.1,372400 LIX,20211129,51.9,52.5,51.5,52,5600 LM8,20211129,14,14.15,13.15,14,34900 LPB,20211129,23.05,23.6,22.75,23.05,17050200 LSS,20211129,16.9,16.9,16.35,16.35,1662800 MBB,20211129,29.7,29.95,29.4,29.8,17093500 MCG,20211129,11.85,11.95,10.9,11.95,1582000 MCP,20211129,31.8,31.8,31.8,31.8,0 MDG,20211129,12.8,12.8,12.8,12.8,300 MHC,20211129,14.5,15.3,14.5,15.05,1960200 MIG,20211129,24,24.8,24,24.4,594300 MSB,20211129,27.3,27.6,26.7,27.2,10077700 MSH,20211129,89.881,92.357,88.358,91.976,47157 MSN,20211129,154.732,155.73,151.837,152.236,1473444 MWG,20211129,138.9,140.7,137.4,137.5,2370000 NAF,20211129,27,27.35,26.9,27.15,432100 NAV,20211129,21.619,24.808,21.619,24.808,18764 NBB,20211129,40.1,43.6,40.1,42,707600 NCT,20211129,85.8,87,85,86.3,11400 NHA,20211129,37.907,39.337,36.834,38.193,313467 NHH,20211129,39.5,40.3,39.5,40.2,457300 NHT,20211129,29.776,31.316,29.776,30.817,9365 NKG,20211129,42.2,43.3,42.2,42.5,4290900 NLG,20211129,53.6,56.8,53.5,54.6,2847300 NNC,20211129,27.5,27.8,27.5,27.55,53400 NSC,20211129,78.531,83.311,78.531,81.946,27062 NT2,20211129,22.1,22.5,21.9,22.35,552100 NTL,20211129,37,39.85,37,39.65,1196800 NVL,20211129,81.986,84.505,81.986,84.124,4543884 NVT,20211129,10.8,11.45,10.75,11.45,4800 OCB,20211129,29.8,30.05,28.8,29.5,6668800 OGC,20211129,8.1,8.88,8.01,8.88,2877400 OPC,20211129,55.195,55.981,54.999,55.981,124933 ORS,20211129,31,32,31,31.75,4129400 PAC,20211129,38.55,38.6,38.5,38.6,7000 PAN,20211129,39.3,41,39.2,40.75,6065500 PC1,20211129,36.3,38.5,35.15,38.3,3067400 PDN,20211129,94.5,94.5,94.5,94.5,100 PDR,20211129,95,95,93.2,94,3409800 PET,20211129,29.2,29.9,29.1,29.4,1513000 PGC,20211129,23.5,23.8,23.5,23.7,64000 PGD,20211129,32,33.9,32,33.9,10100 PGI,20211129,28,29.9,28,29.9,91000 PGV,20211129,36,36.1,34,35,57856 PHC,20211129,16.4,18,16.4,17.9,459400 PHR,20211129,66.12,68.244,65.927,67.954,704678 PIT,20211129,8.56,9.05,8.56,8.7,25000 PJT,20211129,12.4,12.4,12,12.3,39600 PLP,20211129,14.35,14.875,14.35,14.875,804343 PLX,20211129,55.4,55.4,54,54.9,2717900 PMG,20211129,17,17,15.85,16.5,3600 PNC,20211129,12.7,12.7,12.05,12.05,1800 PNJ,20211129,98.365,100.849,96.875,97.471,1522652 POM,20211129,15.8,16.3,15.65,16.25,802300 POW,20211129,13.2,13.65,13.15,13.45,15010600 PPC,20211129,22.5,23.15,22.5,23,296600 PSH,20211129,20,21.4,19.95,20.9,2279100 PTB,20211129,98.5,103,98.5,102.9,199600 PTC,20211129,31.9,31.9,31.9,31.9,7900 PTL,20211129,12,12.55,10.95,12.55,1639300 PVD,20211129,24.8,25.9,24.8,25.7,8683000 PVT,20211129,23,23.7,23,23.6,2394200 PXI,20211129,5.91,6.28,5.91,6.28,425000 PXS,20211129,8.28,8.79,8.28,8.5,624100 QBS,20211129,5.76,6.49,5.76,6.33,1856400 QCG,20211129,10.8,11.5,10.5,11.15,1343800 RAL,20211129,141.11,141.11,137.54,138.604,5925 RDP,20211129,12.5,13.4,12.3,13,186700 REE,20211129,66.5,69.5,66.1,69,390800 RIC,20211129,19,20.15,19,20.15,10500 ROS,20211129,6.55,7.05,6.51,6.94,22539900 S4A,20211129,29.763,29.763,29.763,29.763,0 SAB,20211129,157.956,157.956,154.106,154.106,186684 SAM,20211129,18.968,20.118,18.92,19.639,1879597 SAV,20211129,28.15,29,28.1,28.4,57000 SBA,20211129,20.1,20.2,19.8,20.2,124900 SBT,20211129,23.5,24.3,23.5,23.9,5202100 SBV,20211129,16.95,17.2,16.6,17.2,111800 SC5,20211129,21.75,21.8,21.75,21.8,600 SCD,20211129,19.25,19.8,19.25,19.8,8700 SCR,20211129,17.3,19.25,17.3,19.25,19353900 SCS,20211129,141.5,158.2,141.5,158.2,96200 SFC,20211129,24.8,25,24.8,24.8,700 SFG,20211129,15.2,16,15.2,15.85,51000 SFI,20211129,71,75,71,73,46400 SGN,20211129,70,70.3,69.1,69.9,6300 SGR,20211129,35.5,35.5,32.3,34.4,109300 SGT,20211129,29,30,28.3,29.65,109100 SHA,20211129,7.913,8.332,7.913,8.322,276398 SHB,20211129,24.4,24.7,24.1,24.1,12502900 SHI,20211129,15.276,16.471,15.19,16.385,1019773 SHP,20211129,24.237,24.237,24.052,24.052,4324 SII,20211129,16.2,16.2,16.2,16.2,100 SJD,20211129,21.3,21.6,21.3,21.5,372700 SJF,20211129,22.45,24.6,22.45,22.45,7798600 SJS,20211129,77,78.9,76.8,77.6,141600 SKG,20211129,16.3,16.8,16.3,16.7,159400 SMA,20211129,10.8,11,10.7,10.95,17500 SMB,20211129,41.997,42.974,41.997,42.779,1843 SMC,20211129,49.15,52,49.15,51,2248400 SPM,20211129,20,21.4,20,21.4,43500 SRC,20211129,20.15,21.2,20.1,20.9,22100 SRF,20211129,14.15,15.2,14.15,14.7,18800 SSB,20211129,35.357,37.497,35.357,36.985,2098649 SSC,20211129,41.85,41.85,40.65,40.65,2300 SSI,20211129,52.5,55.4,52.5,55.3,29749300 ST8,20211129,11.1,11.5,11,11.1,5900 STB,20211129,30.1,30.6,29.8,29.9,38634400 STG,20211129,32,34.5,32,33,32100 STK,20211129,61,62.1,61,62,12100 SVC,20211129,94,99.4,90.2,90.2,2300 SVD,20211129,10.7,10.85,10.5,10.8,71200 SVI,20211129,80,80,74.2,74.2,2300 SVT,20211129,21.7,21.7,21.3,21.7,336400 SZC,20211129,52.5,55.9,52.5,55.2,711600 SZL,20211129,64.5,64.5,64.5,64.5,0 TAC,20211129,76.6,78,73.3,77.6,74500 TBC,20211129,29.664,30.921,29.616,30.921,26390 TCB,20211129,53,53.4,52.1,52.3,28236300 TCD,20211129,20.322,22.289,20.225,22.289,2143243 TCH,20211129,21.39,22.177,21.205,21.575,13058369 TCL,20211129,39.1,40.1,39.1,40,232000 TCM,20211129,75.5,78.4,74.4,75,934800 TCO,20211129,25.4,26.5,25.2,26.15,177400 TCR,20211129,7.65,7.65,7.1,7.45,73800 TCT,20211129,35.5,36.5,34.25,36.3,27400 TDC,20211129,26.25,27.5,25.5,27.2,897300 TDG,20211129,11.1,11.1,10.7,11,512800 TDH,20211129,10.8,12.4,10.8,12.4,1648600 TDM,20211129,35.941,37.004,35.941,36.714,388751 TDP,20211129,26.5,27.5,26.5,27.4,13400 TDW,20211129,37.5,37.5,37.5,37.5,0 TEG,20211129,14.55,16,14.55,15.5,323000 TGG,20211129,28.15,28.15,28.15,28.15,133900 THG,20211129,90.4,97.3,90.4,97.3,52500 THI,20211129,28.892,28.892,28.892,28.892,0 TIP,20211129,48,48.5,47,48.5,126100 TIX,20211129,34.25,34.25,33.5,33.65,600 TLD,20211129,10.892,12.102,10.892,11.916,959858 TLG,20211129,43.608,47.959,43.608,47.317,155229 TLH,20211129,22.3,23.3,22.2,23.3,8256300 TMP,20211129,49.5,49.65,49.5,49.6,400 TMS,20211129,89.5,89.5,83.3,87.3,118100 TMT,20211129,18.1,18.1,17.3,18,25200 TN1,20211129,49,49,47,47.2,23000 TNA,20211129,13.8,14.35,13.7,14,426000 TNC,20211129,35.1,35.1,35.1,35.1,1000 TNH,20211129,48.96,52.32,48.88,52.32,1251250 TNI,20211129,12.75,14.65,12.75,12.75,11998600 TNT,20211129,17.6,18.85,17.45,18.85,780000 TPB,20211129,34.435,35.546,34.435,34.954,3254570 TPC,20211129,10.55,10.75,10.05,10.75,12800 TRA,20211129,89.973,91.733,89.386,91.733,78121 TRC,20211129,44.03,46.477,44.03,46.036,11753 TSC,20211129,16.95,18.15,16.65,18.15,7212300 TTA,20211129,15.95,17.2,15.95,17,1753600 TTB,20211129,9.7,10.2,9.7,10,1373700 TTE,20211129,11,11,11,11,300 TTF,20211129,11.3,12.2,11.2,11.75,9583500 TV2,20211129,62.8,65.7,62.8,65.4,235400 TVB,20211129,27.3,28.5,27.2,28,3053700 TVS,20211129,44.5,47.5,44.5,47,158100 TVT,20211129,31.15,31.8,30.5,31,10500 TYA,20211129,19.1,19.6,19.1,19.6,13600 UDC,20211129,11,11.1,10.5,10.65,100900 UIC,20211129,56.4,62,56.4,59,24900 VAF,20211129,13.95,14.05,13.5,13.7,16900 VCA,20211129,17.5,17.6,17,17.25,7200 VCB,20211129,79.947,81.185,78.167,78.244,1099577 VCF,20211129,233.094,233.094,224.867,224.867,219 VCG,20211129,45.8,48.3,45.8,47.5,4920500 VCI,20211129,75.171,78.021,75.171,77.333,3781969 VDP,20211129,39.55,39.55,38,39.5,14600 VDS,20211129,37.1,38.3,37.05,37.9,933300 VFG,20211129,56.8,56.8,52.3,53.6,6200 VGC,20211129,45.9,50.2,45.9,50.2,2480800 VHC,20211129,59.233,60.009,58.264,59.039,821805 VHM,20211129,81.6,84.8,81.6,84.8,11265700 VIB,20211129,44.2,44.6,43,43.65,3624500 VIC,20211129,99,105.3,98.5,105.3,8742300 VID,20211129,11.4,12.85,11.4,12.85,463400 VIP,20211129,10.6,11,10.6,10.95,722900 VIS,20211129,18,18.7,18,18,3400 VIX,20211129,32.9,35.85,32.7,35.85,18524600 VJC,20211129,128.9,128.9,124.5,125,873500 VMD,20211129,39.1,41.5,39,41.5,131100 VND,20211129,77,80.5,76.4,79.9,5665100 VNE,20211129,11.75,12.25,11.75,12.15,466400 VNG,20211129,12.9,12.9,12.9,13.4,126800 VNL,20211129,26.355,27.716,26.355,27.327,58919 VNM,20211129,86.357,86.455,85.767,86.062,2883278 VNS,20211129,11.8,12.4,11.8,12.3,23000 VOS,20211129,18.3,20.5,18.3,19.45,2001500 VPB,20211129,38.6,38.9,38,38.4,25498200 VPD,20211129,17.9,17.9,17.6,17.9,15800 VPG,20211129,52.857,54.279,52.557,54.279,675848 VPH,20211129,10.9,11.6,10.8,11.5,1738400 VPI,20211129,50.5,53,50.5,52.1,776400 VPS,20211129,16.1,16.3,15.75,15.75,28600 VRC,20211129,17.2,18.45,17.2,18.2,430400 VRE,20211129,29.8,30.7,29.8,30.15,9488000 VSC,20211129,43.2,45.3,43.2,44.9,561600 VSH,20211129,27.6,28.85,27.6,28.6,85900 VSI,20211129,25.429,25.429,25.051,25.145,12483 VTB,20211129,12.55,12.85,12.5,12.85,5600 VTO,20211129,11.6,12.1,11.6,12,582000 YBM,20211129,9.81,9.86,9.75,9.86,26600 YEG,20211129,16.5,17.5,16.4,17.2,369400 AAA,20211126,17.2,17.25,16.8,16.9,5054800 AAM,20211126,12.8,13.6,12.8,13.5,52100 AAT,20211126,20.45,20.5,19.9,19.9,535500 ABS,20211126,27.4,27.5,26.35,26.8,1172900 ABT,20211126,34.5,34.597,34.5,34.597,1955 ACB,20211126,35.15,35.3,34.6,34.6,6209000 ACC,20211126,11.95,12.137,11.715,11.762,181593 ACL,20211126,16.554,16.603,16.264,16.458,231478 ADG,20211126,47.7,49.5,47.7,49.2,183400 ADS,20211126,36.6,36.9,36,36.6,389600 AGG,20211126,34.076,34.308,33.46,33.729,644774 AGM,20211126,35.5,35.9,35.5,35.75,2600 AGR,20211126,26.7,27,25.6,26.05,3153400 AMD,20211126,6.15,6.28,6.03,6.03,3822600 ANV,20211126,35.7,35.7,34.7,35.2,703400 APC,20211126,25.65,26.4,25.15,25.25,64000 APG,20211126,18.496,18.704,17.803,18.011,5089697 APH,20211126,32.691,32.972,32.251,32.371,4911085 ASG,20211126,30,30.4,30,30.3,51500 ASM,20211126,17.004,17.35,16.003,16.388,12428456 ASP,20211126,13.466,13.514,13.177,13.273,193062 AST,20211126,53.9,54.9,53.5,54.5,13100 BBC,20211126,63.6,63.6,63.6,63.6,800 BCE,20211126,18.35,18.4,17.4,18,654100 BCG,20211126,22.647,22.848,21.76,21.881,4877458 BCM,20211126,55.261,55.261,53.574,53.574,573117 BFC,20211126,35.9,37,35.65,36.1,601000 BHN,20211126,59.434,59.626,59.242,59.53,5095 BIC,20211126,30.05,30.05,29.4,29.8,49000 BID,20211126,36.417,36.496,34.758,35.904,5230719 BKG,20211126,11.95,12,11.45,12,1182500 BMC,20211126,26.395,26.782,25.912,25.912,148623 BMI,20211126,45.6,45.85,44.5,44.65,589900 BMP,20211126,59.271,59.369,58.585,58.781,95234 BRC,20211126,17.5,17.5,16.8,17.5,7800 BSI,20211126,50.5,50.6,48,48.7,1172900 BTP,20211126,18,18,17.8,17.8,2000 BTT,20211126,47,47,47,47,2000 BVH,20211126,63.5,63.5,61.5,62.2,1086700 BWE,20211126,47.156,47.399,45.649,46.378,187391 C32,20211126,32.506,32.943,31.005,32.652,594997 C47,20211126,18.8,20,18.5,19.9,739100 CAV,20211126,57.984,58.967,57.984,58.082,6105 CCI,20211126,23.946,23.946,23.569,23.569,424 CCL,20211126,17,17.15,16,16.95,1083900 CDC,20211126,16.1,16.8,16.1,16.8,16600 CEE,20211126,16.8,16.9,15.5,16.75,7400 CHP,20211126,21.5,21.5,21.4,21.4,52300 CIG,20211126,10.75,11,10.5,10.75,207800 CII,20211126,28.6,28.9,27.1,27.65,8021500 CKG,20211126,37.8,39,36.8,37.6,3252700 CLC,20211126,39.45,39.45,38,38.1,7200 CLL,20211126,35,35,34.4,34.65,16800 CLW,20211126,32,32,32,32,0 CMG,20211126,62.791,62.791,60.041,60.041,48327 CMV,20211126,15.25,15.25,15.25,15.25,0 CMX,20211126,21.5,22.45,21.05,22.4,2780400 CNG,20211126,31.6,31.7,31,31.2,189400 COM,20211126,43,43,40.75,40.75,600 CRC,20211126,12.4,12.9,12.3,12.6,191600 CRE,20211126,29.9,29.9,29.3,29.8,859600 CSM,20211126,20.9,22,20.5,20.7,256700 CSV,20211126,49.3,50.5,48.2,49.1,526100 CTD,20211126,74.5,75,73,74,699000 CTF,20211126,19.761,19.808,19.336,19.808,334057 CTG,20211126,34.321,34.564,33.248,33.443,15593139 CTI,20211126,22,22.1,21,21.6,1598000 CTR,20211126,85.7,85.7,83.3,83.9,670527 CTS,20211126,47.8,48.75,45.8,47,1766600 CVT,20211126,46.95,46.95,46.95,46.95,326800 D2D,20211126,61.9,61.9,60,60.7,315800 DAG,20211126,17.05,17.6,16.3,17,2656200 DAH,20211126,10.3,10.5,10,10.1,1252500 DAT,20211126,21.65,22.399,21.65,22.399,1921 DBC,20211126,74.5,78.5,74,76.8,2085900 DBD,20211126,55.8,56.1,55.2,55.2,104300 DBT,20211126,16.3,16.6,16,16.5,177900 DC4,20211126,22.4,24.4,22.4,23.4,95000 DCL,20211126,41,43.5,41,43.5,487300 DCM,20211126,37.5,38.9,37,38.1,9079400 DGC,20211126,165.417,166.41,160.449,160.946,1876203 DGW,20211126,138,139,134.3,134.5,600400 DHA,20211126,51.87,51.87,50.732,51.491,69600 DHC,20211126,94.5,95.1,93,93,260100 DHG,20211126,99.5,100,98.6,99.5,19400 DHM,20211126,13.2,13.4,12.8,13.2,488500 DIG,20211126,72.2,72.2,68,69.9,8802900 DLG,20211126,7.4,7.6,7.19,7.2,8549000 DMC,20211126,52.6,53.4,52.1,53.3,73000 DPG,20211126,90.7,91.9,87.1,89,780800 DPM,20211126,48.579,49.75,47.799,49.067,6004263 DPR,20211126,78.688,80.452,78.296,79.08,271753 DQC,20211126,26.2,26.2,25.5,25.6,95900 DRC,20211126,34.482,34.482,33.497,33.546,1669393 DRH,20211126,21.9,21.9,21.9,21.9,601300 DRL,20211126,66.336,66.433,66.336,66.433,409 DSN,20211126,45.993,47.976,45.268,45.655,34323 DTA,20211126,26,26.8,24.55,25.3,79300 DTL,20211126,35.2,35.5,35,35,1500 DTT,20211126,16.5,16.5,16.5,16.5,2000 DVP,20211126,59.387,59.485,58.9,58.997,44813 DXG,20211126,29.2,29.8,28.2,28.6,12650800 DXS,20211126,32.65,32.8,31.2,31.2,1236300 DXV,20211126,7.66,8.04,7.66,7.88,63600 E1VFVN30,20211126,26.2,26.64,26.2,26.34,943900 EIB,20211126,29.5,29.95,28.7,28.8,945300 ELC,20211126,25.75,25.75,25.1,25.6,478100 EMC,20211126,18.6,19.6,18.55,19.6,7000 EVE,20211126,18,18.2,17.9,17.9,155800 EVF,20211126,18.3,18.3,17.6,18,872189 EVG,20211126,13.503,13.838,12.533,12.682,762568 FCM,20211126,9.406,9.85,9.184,9.672,1677782 FCN,20211126,17.6,18.6,17.45,18.6,8817400 FDC,20211126,16.1,16.3,16.1,16.2,3200 FIR,20211126,40,40.45,39.9,39.9,263000 FIT,20211126,14.55,14.7,14,14.1,7236500 FLC,20211126,15.85,15.9,15.15,15.15,18196200 FMC,20211126,52.6,53.4,52,53.4,244700 FPT,20211126,100.1,100.8,98.8,98.9,1996200 FRT,20211126,60.3,60.3,58,58.2,1175600 FTM,20211126,6.13,6.35,5.9,5.98,663700 FTS,20211126,75,75.8,73.3,74,928900 GAB,20211126,181.34,181.34,181.248,181.34,324 GAS,20211126,103.9,104,101.6,102,1256000 GDT,20211126,58.947,59.038,57.218,58.947,21986 GEG,20211126,19.8,20,19.55,19.85,1046400 GEX,20211126,44.491,45.225,41.28,42.289,22537152 GIL,20211126,68,68.2,66.1,66.9,363800 GMC,20211126,28,29.7,27.65,29.7,6000 GMD,20211126,51,51,49.4,49.45,2602300 GSP,20211126,16.8,16.8,16.25,16.35,419200 GTA,20211126,20.45,20.45,19,19.05,14400 GTN,20211126,20.5,20.55,20,20.15,761000 GVR,20211126,37.9,38,36.7,36.95,3374000 HAG,20211126,7.78,7.78,7.19,7.2,19827900 HAH,20211126,68.4,69.9,67.6,69,1294800 HAI,20211126,6.69,6.99,6.64,6.75,7037500 HAP,20211126,16.233,16.505,15.235,16.233,1776084 HAR,20211126,10.2,10.2,9.61,9.78,922500 HAS,20211126,12.1,12.6,12,12.1,2800 HAX,20211126,28,28.75,27.45,28.75,2421900 HBC,20211126,25.5,26.2,24.7,25.15,9348900 HCD,20211126,10.731,11.073,10.646,10.774,904548 HCM,20211126,47.035,49.703,47.035,48.122,10820496 HDB,20211126,32.8,33.2,31.35,31.35,7905600 HDC,20211126,94.8,94.8,90,91.5,622400 HDG,20211126,60.848,62.099,60.431,60.848,1511378 HHP,20211126,14.55,14.75,14.25,14.35,351500 HHS,20211126,10.304,10.389,9.665,9.878,6871063 HHV,20211126,22.7,24,22.1,23.5,12582220 HID,20211126,11.9,12.15,11.6,11.6,1060700 HII,20211126,20.8,20.9,20,20.2,318900 HMC,20211126,27.9,28.45,27.7,28.2,227200 HNG,20211126,8.49,8.49,8.18,8.25,6417300 HOT,20211126,38.4,38.4,38.35,38.4,900 HPG,20211126,49.3,49.95,49,49.05,26729700 HPX,20211126,39,40.5,39,40,1275000 HQC,20211126,6.4,6.4,6,6.11,17920800 HRC,20211126,53,53,53,53,0 HSG,20211126,39.3,40.5,39.3,39.75,8073900 HSL,20211126,9.87,9.9,9.5,9.53,557400 HT1,20211126,23.813,25.004,23.147,24.194,4493612 HTI,20211126,19.4,19.7,19.05,19.5,59300 HTL,20211126,22.6,22.6,22.6,22.6,1100 HTN,20211126,37.003,37.003,35.672,35.672,585996 HTV,20211126,15.5,15.7,15.5,15.65,32600 HU1,20211126,14,14.9,14,14.5,18900 HU3,20211126,10,10.5,9.93,10,42900 HUB,20211126,34.1,34.1,32.1,33.7,59400 HVH,20211126,12.6,13.2,12.45,12.8,719300 HVN,20211126,23.9,24.4,23.85,23.85,3782400 HVX,20211126,8.1,8.44,8.1,8.4,85300 IBC,20211126,22.7,23,22.4,22.4,233100 ICT,20211126,21.3,21.5,20.8,20.8,192700 IDI,20211126,24.25,24.25,22.7,24.25,16015100 IJC,20211126,30.8,30.95,29.85,29.9,5442600 ILB,20211126,34.55,34.8,34.3,34.35,56300 IMP,20211126,74.5,74.5,72.5,72.5,21800 ITA,20211126,11.7,12.45,11.3,12.1,23583800 ITC,20211126,23.2,23.3,22.4,22.4,1444900 ITD,20211126,18.414,18.414,17.833,18.101,595375 JVC,20211126,8.25,8.69,8.23,8.38,2885400 KBC,20211126,50,50,48.2,48.25,8784600 KDC,20211126,68.635,70.99,68.299,69.532,2888822 KDH,20211126,46.9,46.9,46.25,46.35,1389800 KHG,20211126,19.15,19.8,18.75,19.3,2408600 KHP,20211126,21.271,21.271,19.908,21.271,3256943 KMR,20211126,9.2,9.49,9.01,9.45,861100 KOS,20211126,31.3,31.55,31.2,31.55,311200 KPF,20211126,14.84,14.84,14.364,14.364,69273 KSB,20211126,37.9,40.4,37,40.4,2517600 L10,20211126,29.8,29.8,29.8,29.8,400 LAF,20211126,22,22,22,22,900 LBM,20211126,79.8,79.8,78.5,79.6,400 LCG,20211126,18.85,20.05,18.6,20.05,12400900 LCM,20211126,5.45,5.53,5.2,5.45,198600 LDG,20211126,13.35,13.35,12.6,13.35,17574200 LEC,20211126,15.8,15.8,14.25,14.25,7000 LGC,20211126,50.1,50.1,49.45,49.45,1200 LGL,20211126,10.95,11.1,10.6,10.8,677500 LHG,20211126,49.4,49.95,48.6,48.75,251200 LIX,20211126,52.6,52.6,52,52,29200 LM8,20211126,14.4,14.4,14,14,10800 LPB,20211126,24.5,24.55,23.8,23.9,16928300 LSS,20211126,17.5,18,17.1,17.3,1169300 MBB,20211126,31.1,31.15,30.15,30.3,16768600 MCG,20211126,11.2,11.2,11.1,11.2,1629900 MCP,20211126,31.8,31.8,31.8,31.8,100 MDG,20211126,12.8,12.8,12.8,12.8,3100 MHC,20211126,15.95,16.3,15.2,15.3,1914300 MIG,20211126,25.8,25.8,24.85,24.95,1097100 MSB,20211126,27.8,28,27.3,27.75,10632100 MSH,20211126,90.738,90.738,88.739,90.358,71943 MSN,20211126,155.73,157.228,154.932,157.228,1133757 MWG,20211126,144.8,145.5,141.5,141.5,1262400 NAF,20211126,28.5,28.5,27.5,27.6,345800 NAV,20211126,23.214,23.214,23.214,23.214,10022 NBB,20211126,43.9,44.8,42,42,1109700 NCT,20211126,86.9,86.9,86.3,86.3,7400 NHA,20211126,40.767,40.767,36.691,37.907,391065 NHH,20211126,41.7,42.45,40.9,40.9,652100 NHT,20211126,31.9,31.9,31.316,31.65,17769 NKG,20211126,42.7,43.9,42.45,43.4,7456700 NLG,20211126,57.8,58.4,54.5,55.4,5162100 NNC,20211126,28.6,28.6,27.7,27.8,79200 NSC,20211126,77.848,79.019,77.848,78.531,7893 NT2,20211126,22.75,22.8,22.2,22.55,558700 NTL,20211126,39.3,39.3,38.3,38.8,1042200 NVL,20211126,83.36,86.185,83.284,84.505,6863313 NVT,20211126,12.4,12.4,11.55,11.55,74400 OCB,20211126,30.3,31.3,29.85,30.4,8216900 OGC,20211126,8.55,8.55,8.22,8.3,1434600 OPC,20211126,55.195,55.981,55.097,55.981,31055 ORS,20211126,33,33.5,32.05,32.4,4814900 PAC,20211126,38.8,38.8,38.5,38.6,5300 PAN,20211126,41.3,41.3,40.05,40.2,8053000 PC1,20211126,35.85,36.85,34.65,36.55,1515100 PDN,20211126,99.7,99.7,99.7,99.7,400 PDR,20211126,94.9,96.5,94.9,95.8,5598900 PET,20211126,30.55,31,29.8,29.95,1700600 PGC,20211126,24.55,24.55,23.8,24.3,86500 PGD,20211126,33.9,34,33.7,34,17100 PGI,20211126,30.5,30.5,29.95,30,48900 PGV,20211126,36.2,36.7,35.6,36.2,78916 PHC,20211126,17.15,17.5,16.8,17,527600 PHR,20211126,69.402,69.402,66.603,68.244,1092034 PIT,20211126,9.27,9.27,8.85,9.2,28800 PJT,20211126,12.5,12.5,12.4,12.45,13100 PLP,20211126,15.05,15.575,14.612,14.787,1114971 PLX,20211126,58,58.5,56.6,56.8,2760500 PMG,20211126,16.9,17,16,17,2500 PNC,20211126,12.3,12.7,12.3,12.7,5300 PNJ,20211126,103.333,104.327,100.849,100.849,817033 POM,20211126,15.4,15.9,15.35,15.85,778800 POW,20211126,13.95,14,13.4,13.55,18721500 PPC,20211126,23,23.05,22.55,22.9,404900 PSH,20211126,21.65,21.9,20.9,21.4,1159900 PTB,20211126,103.2,103.4,100.8,101.7,122400 PTC,20211126,29.85,29.85,29.85,29.85,5500 PTL,20211126,11.75,11.75,11.75,11.75,444200 PVD,20211126,27.5,27.6,26,26.3,10377700 PVT,20211126,23.7,24.25,23.5,23.85,2783900 PXI,20211126,6,6.42,6,6.35,627900 PXS,20211126,8.9,9,8.45,8.88,811000 QBS,20211126,6.2,6.36,5.8,6.1,2255200 QCG,20211126,11.7,11.7,11,11.2,1897700 RAL,20211126,139.059,141.262,139.059,141.262,15010 RDP,20211126,13.3,13.3,12.75,12.8,223900 REE,20211126,67,67.7,66.5,67,871600 RIC,20211126,20.7,20.7,20,20,9400 ROS,20211126,7.1,7.1,6.8,6.85,14949400 S4A,20211126,29.763,29.763,29.666,29.763,7761 SAB,20211126,163.485,163.485,157.956,158.154,214540 SAM,20211126,21.076,21.076,19.735,19.926,2673835 SAV,20211126,28.9,29,28.3,28.4,67000 SBA,20211126,19.997,20.187,19.997,20.14,45261 SBT,20211126,24.95,25.3,24,24.3,6964700 SBV,20211126,17,17.2,16.65,17,68400 SC5,20211126,22.55,23.35,22.55,23.35,600 SCD,20211126,19.85,19.85,19.8,19.85,8300 SCR,20211126,18.3,18.7,17.6,18,9794200 SCS,20211126,145.2,147.9,145.2,147.9,16600 SFC,20211126,26.3,26.3,26.3,26.3,300 SFG,20211126,16.3,16.4,16,16.2,54300 SFI,20211126,73.5,73.5,70.5,72.5,1100 SGN,20211126,70.4,71.5,70.4,71.3,23500 SGR,20211126,36.444,36.444,33.427,34.672,142512 SGT,20211126,31.2,31.6,30,30.4,90100 SHA,20211126,8.379,8.417,8.094,8.141,214650 SHB,20211126,25,25.4,24.7,24.95,13093400 SHI,20211126,16.3,16.428,16.044,16.087,815537 SHP,20211126,24.422,24.699,24.237,24.514,15134 SII,20211126,17.2,17.2,17.2,17.2,0 SJD,20211126,21.75,21.8,21.5,21.7,487600 SJF,20211126,24.1,24.1,22.6,24.1,10803300 SJS,20211126,72,79.2,72,76.8,188700 SKG,20211126,17.2,17.3,16.65,16.85,271300 SMA,20211126,11.4,11.4,10.8,10.8,35300 SMB,20211126,42.779,42.779,42.193,42.583,1024 SMC,20211126,48.95,48.95,48.95,48.95,408500 SPM,20211126,20.2,20.3,19.9,20,28000 SRC,20211126,22,22,21.3,21.3,36900 SRF,20211126,14.5,14.75,14.4,14.55,25000 SSB,20211126,37.683,38.102,37.218,37.962,2191614 SSC,20211126,43.3,43.3,43.3,43.3,0 SSI,20211126,54.7,55.4,53,53.5,30833000 ST8,20211126,11.5,11.6,11.4,11.4,11200 STB,20211126,30.7,31.45,30.5,30.85,29138700 STG,20211126,33.4,33.4,32.5,33.4,37100 STK,20211126,63.9,63.9,63,63.7,15400 SVC,20211126,92.9,92.9,92.9,92.9,1100 SVD,20211126,10.8,11.2,10.8,10.8,198100 SVI,20211126,77,77,77,77,0 SVT,20211126,20.3,20.3,19.5,20.3,767300 SZC,20211126,55.8,55.8,54.1,54.9,979700 SZL,20211126,64.9,64.9,63,64.5,5800 TAC,20211126,73,77.9,73,76.6,107700 TBC,20211126,29.616,29.664,29.616,29.616,4657 TCB,20211126,55.1,55.5,53.9,54,21915600 TCD,20211126,21.354,21.612,20.644,20.838,1375817 TCH,20211126,22.964,23.427,21.529,21.76,13109341 TCL,20211126,40.3,40.6,39.9,40,214700 TCM,20211126,80,81.7,78.8,79.5,777600 TCO,20211126,26.2,26.3,25.5,26,159500 TCR,20211126,6.9,7.29,6.85,7.29,113400 TCT,20211126,37,37.85,34.9,36.3,10100 TDC,20211126,26.9,27.8,26,26.6,736900 TDG,20211126,11.4,11.5,11.15,11.3,866300 TDH,20211126,11.4,11.85,11.1,11.6,1994600 TDM,20211126,36.714,36.714,35.989,36.617,317956 TDP,20211126,26.6,27.65,26.5,27.6,26500 TDW,20211126,37.5,37.5,37.5,37.5,0 TEG,20211126,15.45,15.65,15,15.1,401500 TGG,20211126,32.45,32.45,30.25,30.25,904200 THG,20211126,96.9,98.9,94.5,94.5,58800 THI,20211126,28.023,28.94,27.589,28.892,9744 TIP,20211126,49.9,49.9,48,49.15,93000 TIX,20211126,34.3,34.3,34.25,34.25,7700 TLD,20211126,11.683,11.869,11.078,11.311,1324316 TLG,20211126,46.476,46.822,45.487,46.081,41765 TLH,20211126,20.8,21.8,20.6,21.75,4468600 TMP,20211126,49.5,49.55,49.5,49.55,3900 TMS,20211126,89.9,89.9,86.5,89.5,66200 TMT,20211126,17,18.25,17,18.05,68100 TN1,20211126,49,50.5,46.1,49,17100 TNA,20211126,13.4,14.4,13.2,14.2,660800 TNC,20211126,35.1,35.1,35.1,35.1,1700 TNH,20211126,50,50,47.6,48.96,1067500 TNI,20211126,13.7,13.7,13.5,13.7,7480900 TNT,20211126,17,17.9,16.8,17.65,750500 TPB,20211126,36.361,36.435,35.176,35.176,4482022 TPC,20211126,10.75,10.8,10.6,10.8,5600 TRA,20211126,88.017,88.017,86.844,87.919,7158 TRC,20211126,45.987,45.987,44.324,45.009,1840 TSC,20211126,17.3,17.55,16.6,17.25,6569100 TTA,20211126,17.05,17.5,16.6,17,1497900 TTB,20211126,10.4,10.45,9.98,10,1480000 TTE,20211126,10.65,11,10.65,11,1800 TTF,20211126,12,12.25,11.2,11.7,11961600 TV2,20211126,66,66,64.5,64.8,179800 TVB,20211126,29.8,30,28.5,28.7,2956900 TVS,20211126,46.9,47,46.25,46.55,89100 TVT,20211126,32.5,32.5,31.1,31.2,2300 TYA,20211126,19.7,19.8,19.45,19.6,80000 UDC,20211126,10.6,11.25,10.5,11.1,86000 UIC,20211126,58.4,59.5,57.6,58.8,22900 VAF,20211126,13.7,14.25,13.65,13.65,6500 VCA,20211126,17.8,17.8,17.6,17.6,35700 VCB,20211126,82.578,83.739,80.489,81.263,1136531 VCF,20211126,230.352,230.352,230.352,230.352,0 VCG,20211126,46.8,47.35,45.6,46.6,2508800 VCI,20211126,79.003,79.397,76.645,77.235,5590166 VDP,20211126,37.25,37.25,37,37,400 VDS,20211126,39.9,40,38.2,38.35,1040200 VFG,20211126,53,54.5,52.5,53.1,9700 VGC,20211126,49.6,49.6,46.8,47,871800 VHC,20211126,62.141,62.141,60.106,60.106,1077310 VHM,20211126,83.9,84.9,83.2,83.3,8576100 VIB,20211126,44.75,46.3,44.1,44.95,4182200 VIC,20211126,95.9,100,95.2,98.5,8681700 VID,20211126,12.15,12.2,11.8,12.05,170600 VIP,20211126,11.35,11.35,11.05,11.2,706400 VIS,20211126,18.25,18.25,18.15,18.15,4500 VIX,20211126,34,34.6,33.1,33.55,11951600 VJC,20211126,131.8,131.8,128.1,129.5,911400 VMD,20211126,39,39.7,38.7,38.8,43600 VND,20211126,81.1,81.5,77.5,78,13234400 VNE,20211126,11.85,12.4,11.7,12.25,920300 VNG,20211126,14.05,14.05,13.6,13.75,180700 VNL,20211126,27.279,27.716,26.744,27.035,74446 VNM,20211126,86.16,87.34,86.062,86.849,3066082 VNS,20211126,12,12.3,11.9,12,15900 VOS,20211126,19.6,20,19.4,19.4,1523400 VPB,20211126,38.4,39.5,38.2,39.2,44749100 VPD,20211126,17.75,18,17.7,17.95,38200 VPG,20211126,53.905,55.178,53.905,54.13,616010 VPH,20211126,11.8,11.8,11,11.15,1842400 VPI,20211126,51.9,53,51.8,51.8,612600 VPS,20211126,15.9,16.45,15.7,15.75,12200 VRC,20211126,18.8,18.8,17.4,18,301700 VRE,20211126,30.8,31.4,30.3,30.4,12697200 VSC,20211126,45.8,45.85,44.85,45.3,455900 VSH,20211126,29.15,29.15,28.8,28.85,31900 VSI,20211126,25.712,25.712,25.523,25.523,846 VTB,20211126,12.9,12.9,12.6,12.6,4500 VTO,20211126,12.3,12.3,12.1,12.25,674900 YBM,20211126,9.954,9.954,9.214,9.214,166871 YEG,20211126,17.55,17.55,16.75,16.9,496200 AAA,20211125,17,17.45,16.9,17.1,4322600 AAM,20211125,13.2,13.2,12.6,12.8,14100 AAT,20211125,19.7,20.45,19,20.25,2153500 ABS,20211125,24.8,26.75,24.4,26.75,1311300 ABT,20211125,34.597,34.597,34.5,34.5,2264 ACB,20211125,35.5,35.55,34.95,35.15,7083400 ACC,20211125,11.715,12.184,11.645,12.043,232380 ACL,20211125,16.651,16.942,16.264,16.264,207204 ADG,20211125,45.6,47.6,45.5,47.6,486600 ADS,20211125,33.8,36.45,33.8,36.45,1127600 AGG,20211125,33.691,34.693,33.228,34.076,933243 AGM,20211125,36.5,36.5,35.9,35.9,7300 AGR,20211125,26.2,27.5,25.5,26.8,3575700 AMD,20211125,5.96,6.15,5.9,6.15,4052400 ANV,20211125,36.8,36.8,35.5,35.7,547200 APC,20211125,25.85,26.2,25.7,25.85,38800 APG,20211125,18.842,19.05,18.08,18.635,4945489 APH,20211125,32.811,32.972,32.451,32.611,3965555 ASG,20211125,29.9,30.2,29.8,30,60800 ASM,20211125,16.965,17.927,16.927,16.927,9127752 ASP,20211125,13.466,13.514,13.225,13.466,301601 AST,20211125,54.6,54.6,53.8,54,34700 BBC,20211125,63.7,63.7,63.7,63.7,0 BCE,20211125,18.5,18.8,18.2,18.35,294300 BCG,20211125,22.244,22.929,22.203,22.486,4530415 BCM,20211125,53.673,55.062,53.375,54.268,457606 BFC,20211125,36.85,36.85,35,35.9,554800 BHN,20211125,59.626,59.626,59.434,59.626,7591 BIC,20211125,30,30.2,29.85,30,48800 BID,20211125,36.654,36.654,35.785,35.825,3401151 BKG,20211125,12.15,12.25,11.8,11.95,594500 BMC,20211125,26.395,26.395,25.525,26.298,114389 BMI,20211125,45,45.95,45,45.45,404900 BMP,20211125,57.899,59.271,57.018,59.271,125651 BRC,20211125,17,17.5,17,17.5,4200 BSI,20211125,46.5,49.75,46,49.75,1015300 BTP,20211125,17.3,17.9,17.3,17.9,4800 BTT,20211125,47,47,47,47,100 BVH,20211125,62.9,64.4,62.9,63.1,1301100 BWE,20211125,47.253,47.642,46.961,47.156,257329 C32,20211125,32.943,33.621,31.974,32.7,308800 C47,20211125,18.8,18.85,18.4,18.7,231300 CAV,20211125,58.377,58.967,58.279,58.279,2137 CCI,20211125,22.579,22.579,22.579,22.579,106 CCL,20211125,16.5,16.95,16,16.65,953500 CDC,20211125,15.5,17.2,15.5,16.8,26800 CEE,20211125,14.1,15.8,14,15.8,7000 CHP,20211125,21.5,21.55,21.5,21.5,59700 CIG,20211125,10.9,10.95,10.7,10.75,197300 CII,20211125,26.85,28.4,26.6,28,6008900 CKG,20211125,34.8,36.85,34,36.85,3224000 CLC,20211125,38.5,38.5,37.8,38,15600 CLL,20211125,34.3,34.9,34.3,34.6,24900 CLW,20211125,32,32,32,32,0 CMG,20211125,62.608,63.25,62.516,62.791,92400 CMV,20211125,15.25,15.25,15.25,15.25,0 CMX,20211125,21,21,20.1,21,4609500 CNG,20211125,31.7,32.35,31.4,31.9,269700 COM,20211125,40.75,40.75,40.75,40.75,100 CRC,20211125,12.8,12.9,12.35,12.4,369400 CRE,20211125,28.9,30,28.5,29.85,989900 CSM,20211125,21.5,21.5,20.65,20.9,273100 CSV,20211125,48.5,49.2,47.7,48.9,431900 CTD,20211125,75.5,75.7,74,75.2,783100 CTF,20211125,19.525,19.761,19.336,19.761,332678 CTG,20211125,34.906,34.906,34.174,34.272,14615427 CTI,20211125,21.3,22,21.05,21.7,1025300 CTR,20211125,83,86.2,82.5,84.8,1033141 CTS,20211125,45,47.7,43.6,47.5,2295300 CVT,20211125,43.9,43.9,43.9,43.9,25300 D2D,20211125,60.3,62.1,60,61.6,241700 DAG,20211125,18.5,18.5,17.3,17.5,2445200 DAH,20211125,10.45,10.7,10.3,10.4,757300 DAT,20211125,22.441,22.441,21.566,22.441,6965 DBC,20211125,77,77,74,75,2235300 DBD,20211125,56.1,57.4,55.5,55.7,207600 DBT,20211125,16.4,16.4,16,16.3,127000 DC4,20211125,21.8,23.3,21.5,23.3,225900 DCL,20211125,40.2,40.7,40.1,40.7,193200 DCM,20211125,36.6,37.5,36.05,36.95,6994800 DGC,20211125,166.907,167.205,164.026,166.211,1201414 DGW,20211125,136,138,134.3,136.4,486700 DHA,20211125,51.87,51.87,50.258,51.112,57895 DHC,20211125,95.8,95.8,93.6,94.5,474600 DHG,20211125,100.8,100.8,98.8,99.6,4200 DHM,20211125,12.8,13.35,12.25,13.1,555300 DIG,20211125,64.1,67.5,64.1,67.5,2718000 DLG,20211125,6.6,7.17,6.32,7.17,11165300 DMC,20211125,53.5,53.7,52.5,52.5,35200 DPG,20211125,90.9,92,88.1,90.5,895000 DPM,20211125,47.506,48.579,47.116,47.799,3704702 DPR,20211125,82.706,82.706,80.942,81.334,220423 DQC,20211125,25.9,26.4,25.6,26.2,72000 DRC,20211125,33.497,34.383,33.152,34.383,2128180 DRH,20211125,18.6,20.5,18.6,20.5,1115700 DRL,20211125,66.336,66.336,66.336,66.336,1022 DSN,20211125,48.75,48.75,45.945,48.266,3929 DTA,20211125,25.8,26,25.1,26,50400 DTL,20211125,35.2,35.2,35.2,35.2,1000 DTT,20211125,16.45,16.5,16.45,16.5,12900 DVP,20211125,59.777,59.777,58.997,59.485,49325 DXG,20211125,26.8,28.5,26.8,28.5,24114600 DXS,20211125,32.9,33.4,32.1,32.65,1585900 DXV,20211125,7.66,7.67,7.5,7.66,30300 E1VFVN30,20211125,26,26.47,26,26.2,946800 EIB,20211125,30.15,30.15,29,29.25,983900 ELC,20211125,25.4,26.1,25.35,25.75,289300 EMC,20211125,20,20,19,19.9,900 EVE,20211125,18.55,18.55,18,18.3,76100 EVF,20211125,18.4,18.5,18.1,18.3,765764 EVG,20211125,13.13,13.726,12.458,13.428,1375009 FCM,20211125,9.14,9.362,9.14,9.317,517792 FCN,20211125,17.05,17.6,17,17.4,3388700 FDC,20211125,16.9,16.9,16.9,16.9,800 FIR,20211125,39.7,40.2,39.5,40,278600 FIT,20211125,13.95,14.7,13.9,14.6,5571600 FLC,20211125,14.9,15.7,14.6,15.7,35333400 FMC,20211125,53.4,53.8,52.9,53.4,166800 FPT,20211125,98.5,101.8,98.3,100,5487400 FRT,20211125,59,60,58.8,59.4,988200 FTM,20211125,5.56,6.13,5.56,6.07,1138400 FTS,20211125,73.8,76.5,73.5,74.7,959000 GAB,20211125,181.526,181.526,181.433,181.433,216 GAS,20211125,103.6,105.1,102.8,103.9,657700 GDT,20211125,58.219,59.129,58.037,58.674,13411 GEG,20211125,19.95,20.05,19.65,19.7,1117200 GEX,20211125,41.28,43.665,40.363,43.665,13471667 GIL,20211125,69.6,70,68.1,68.3,363800 GMC,20211125,29.5,29.7,29.5,29.7,5000 GMD,20211125,51.3,51.3,50.5,51,1852100 GSP,20211125,16.9,16.9,16.6,16.85,235000 GTA,20211125,19.6,20.4,19.6,19.7,8800 GTN,20211125,20.5,20.75,20.15,20.45,848000 GVR,20211125,37.5,38.5,37.4,37.8,2641900 HAG,20211125,7,7.5,6.7,7.5,24158600 HAH,20211125,69.1,69.6,68,68.5,1182200 HAI,20211125,6.49,6.68,6.3,6.6,5572400 HAP,20211125,14.6,15.779,14.102,15.779,1858896 HAR,20211125,9.85,10.25,9.4,9.99,1339100 HAS,20211125,12.7,12.7,12.7,12.7,0 HAX,20211125,27.55,27.6,26.6,26.9,868700 HBC,20211125,25.65,26.65,25.15,25.6,10666900 HCD,20211125,10.518,10.945,10.432,10.731,880457 HCM,20211125,47.035,48.171,46.294,47.133,7047728 HDB,20211125,33.4,33.5,32.5,32.5,8648900 HDC,20211125,91.1,95.9,91.1,93.4,739900 HDG,20211125,57.681,61.265,57.681,59.848,2144578 HHP,20211125,14.5,14.7,14.2,14.55,170100 HHS,20211125,9.367,10.006,9.197,10.006,7869318 HHV,20211125,22.8,23,22.4,22.7,10893706 HID,20211125,12.1,12.1,11.7,11.9,1332000 HII,20211125,21,21,20.6,20.75,195800 HMC,20211125,28,28.1,27.4,27.7,139100 HNG,20211125,8.28,8.46,8.13,8.35,7313800 HOT,20211125,35.9,35.9,35.9,35.9,0 HPG,20211125,48.7,49.35,48.7,49.25,21763400 HPX,20211125,35.8,38.3,35.8,38.3,1829800 HQC,20211125,6.05,6.4,5.95,6.29,16528300 HRC,20211125,52.3,53,52.3,53,1400 HSG,20211125,38,39.35,38,39,8023100 HSL,20211125,9.9,9.9,9.6,9.86,442600 HT1,20211125,23.813,24.194,23.337,23.623,2809715 HTI,20211125,19.4,19.4,19,19.4,32900 HTL,20211125,21.25,22.65,21.25,22.65,2700 HTN,20211125,38.058,38.058,36.06,37.059,1277799 HTV,20211125,15.654,15.935,15.326,15.467,252397 HU1,20211125,14.9,14.9,14.2,14.2,3000 HU3,20211125,10.3,10.3,9.9,10.2,28600 HUB,20211125,34.7,34.7,33,34.1,70000 HVH,20211125,12.65,13.1,12.5,12.65,497500 HVN,20211125,23.65,23.8,23.5,23.8,3171700 HVX,20211125,8.4,8.49,7.86,8.38,69000 IBC,20211125,22.3,22.7,22.3,22.6,221300 ICT,20211125,21.55,21.55,21,21.4,131600 IDI,20211125,22.7,22.7,22.7,22.7,1242500 IJC,20211125,30.05,31.35,29.75,30.5,4116500 ILB,20211125,34.2,34.8,34.2,34.5,28500 IMP,20211125,74.1,74.8,74.1,74.2,31900 ITA,20211125,10.9,11.7,10.5,11.7,19699500 ITC,20211125,22.2,23.7,22.1,23.2,1741300 ITD,20211125,18.324,18.548,17.788,18.324,354965 JVC,20211125,8.4,8.58,8.19,8.3,2533200 KBC,20211125,49,49.9,48.5,49.7,6461200 KDC,20211125,67.626,68.411,67.177,68.411,3137418 KDH,20211125,47,47.3,46.7,46.7,1595000 KHG,20211125,19.15,20,18.7,19.25,1489800 KHP,20211125,19.908,19.908,19.908,19.908,414167 KMR,20211125,9.1,9.59,9.08,9.2,781500 KOS,20211125,32,32,31.15,31.3,522900 KPF,20211125,14.983,15.411,14.84,14.935,28172 KSB,20211125,37,37.8,36.7,37.8,1386100 L10,20211125,27.95,27.95,27.95,27.95,0 LAF,20211125,22.65,23,22.65,23,700 LBM,20211125,79.9,79.9,78,79.8,4700 LCG,20211125,18.9,19.15,18.6,18.75,4291300 LCM,20211125,5.1,5.45,5.1,5.45,429300 LDG,20211125,11.7,12.5,11.3,12.5,9902800 LEC,20211125,14.9,14.95,14.9,14.95,2000 LGC,20211125,49.45,49.45,49.4,49.4,800 LGL,20211125,10.6,11.35,10.6,11.1,889500 LHG,20211125,49,49.5,48.15,48.75,519000 LIX,20211125,53.2,53.5,52.5,52.6,18000 LM8,20211125,14.5,14.5,14.05,14.45,11200 LPB,20211125,25.05,25.1,23.95,24.45,25034500 LSS,20211125,17.5,17.75,17.2,17.6,1116100 MBB,20211125,31.3,31.45,30.75,30.9,20691000 MCG,20211125,10.4,10.5,10.2,10.5,2361200 MCP,20211125,30.05,30.05,30.05,30.05,500 MDG,20211125,12.8,12.8,12.8,12.8,600 MHC,20211125,15.55,16.15,15,15.9,1598600 MIG,20211125,26,26,25.6,25.8,530500 MSB,20211125,28,28.2,27.6,27.8,11173400 MSH,20211125,93.309,93.309,90.453,90.738,90428 MSN,20211125,156.728,158.725,154.832,157.228,1052216 MWG,20211125,144.1,145,142.5,145,845700 NAF,20211125,27.4,28.45,27.4,28.3,870900 NAV,20211125,24.949,24.949,24.949,24.949,8956 NBB,20211125,40.95,43.8,39.5,43.8,1257100 NCT,20211125,87,87.4,86.8,87,6800 NHA,20211125,37.191,39.695,35.832,39.337,540528 NHH,20211125,42.5,42.5,41.5,41.8,426000 NHT,20211125,31.65,31.9,31.233,31.9,11406 NKG,20211125,40.9,42.4,40.9,42.2,6609200 NLG,20211125,55.2,58,54.8,57,3322000 NNC,20211125,28.1,28.45,27.95,28,46100 NSC,20211125,78.044,78.531,78.044,78.531,11276 NT2,20211125,22,22.8,21.75,22.4,496400 NTL,20211125,38.3,39.95,38.1,39.3,1021900 NVL,20211125,81.681,83.818,81.452,83.208,5575484 NVT,20211125,12.4,12.6,12,12.4,54400 OCB,20211125,30.6,31.7,30.15,30.5,9738900 OGC,20211125,8.11,8.75,8.11,8.5,1641600 OPC,20211125,54.9,55.981,54.9,55.981,29935 ORS,20211125,32.5,33.3,32.2,32.9,5882400 PAC,20211125,39.2,39.8,38.5,38.8,19700 PAN,20211125,41.6,42,39.6,41.3,6744600 PC1,20211125,34.1,35.9,34.1,35.75,979000 PDN,20211125,107,107,107,107,0 PDR,20211125,90.8,94.2,90.8,94.2,6052000 PET,20211125,29.95,30.9,29.9,30.35,1242100 PGC,20211125,24.05,24.6,23.5,24.55,147000 PGD,20211125,34,34.35,33.9,33.9,15000 PGI,20211125,30.05,30.45,29.9,30.45,90000 PGV,20211125,36.5,37.9,36,36.4,96000 PHC,20211125,17.3,17.6,16.45,17.5,704600 PHR,20211125,70.078,70.174,68.244,69.016,891674 PIT,20211125,9.28,9.28,8.63,9.27,67800 PJT,20211125,12.5,12.55,12.5,12.5,3600 PLP,20211125,14.875,15.312,14.831,15.006,927314 PLX,20211125,57.3,59,57,58,2036100 PMG,20211125,17.1,17.3,16.9,16.9,3100 PNC,20211125,14.05,15.1,13.2,13.2,9500 PNJ,20211125,104.327,106.314,103.433,103.433,513690 POM,20211125,15.35,15.5,15.3,15.4,310600 POW,20211125,13.65,14.2,13.6,13.85,18694800 PPC,20211125,22.8,23.25,22.75,22.95,277100 PSH,20211125,21.7,22.1,21.3,21.85,874500 PTB,20211125,99.2,102.9,99.2,102.6,232900 PTC,20211125,27.9,27.9,27.9,27.9,2000 PTL,20211125,10.3,11,10.3,11,494700 PVD,20211125,27.8,28.4,27.5,27.75,4159700 PVT,20211125,24.05,24.3,23.7,23.8,2542300 PXI,20211125,6.18,6.2,5.95,6,539100 PXS,20211125,9.05,9.06,8.6,8.99,635500 QBS,20211125,6.12,6.4,5.9,6.19,2591500 QCG,20211125,10.5,11.2,10,11.2,1393400 RAL,20211125,141.338,141.641,139.135,141.262,15405 RDP,20211125,13.65,13.65,12.8,13.4,99500 REE,20211125,67.2,67.2,66.6,66.9,553200 RIC,20211125,19.75,21.1,19.75,20.7,10200 ROS,20211125,6.79,7,6.66,7,15191200 S4A,20211125,29.231,29.763,29.231,29.763,2794 SAB,20211125,165.854,165.854,162.892,162.892,101901 SAM,20211125,18.777,20.118,18.777,20.118,4211061 SAV,20211125,29.45,29.45,26.95,28.95,54500 SBA,20211125,19.854,20.378,19.854,19.997,31714 SBT,20211125,24.75,25.4,24.65,25.05,4457600 SBV,20211125,17.2,17.3,17,17.2,54300 SC5,20211125,24,24,24,24,200 SCD,20211125,19.75,19.85,19.65,19.85,12000 SCR,20211125,17.6,18.5,17.45,18.25,8323600 SCS,20211125,148.5,148.5,147,147.1,4000 SFC,20211125,26.2,26.2,26.2,26.2,200 SFG,20211125,16.45,16.5,16.05,16.2,33900 SFI,20211125,72.5,72.7,71.8,71.8,23600 SGN,20211125,69.6,70.8,69.6,70.1,21500 SGR,20211125,32.374,34.625,31.703,34.625,153683 SGT,20211125,32.5,32.5,31.5,31.6,128100 SHA,20211125,8.189,8.465,8.189,8.379,173904 SHB,20211125,25.4,25.4,24.85,24.95,14796600 SHI,20211125,16.983,17.025,16.385,16.428,961888 SHP,20211125,23.497,24.514,23.497,24.514,3783 SII,20211125,16.2,17.2,16.2,17.2,200 SJD,20211125,21.8,22,21.6,21.75,502900 SJF,20211125,22.55,22.55,22.5,22.55,2702100 SJS,20211125,75.9,76.6,73.3,76.6,194500 SKG,20211125,16.7,17.1,16.6,16.9,131600 SMA,20211125,11.5,11.65,11.35,11.4,60100 SMB,20211125,42.779,42.779,42.29,42.779,15051 SMC,20211125,43.2,45.75,42.9,45.75,530900 SPM,20211125,20.35,20.7,20,20.3,14600 SRC,20211125,21.4,21.4,21.1,21.4,13100 SRF,20211125,14.2,14.5,14.2,14.5,700 SSB,20211125,37.916,38.334,37.218,38.148,1279588 SSC,20211125,43.3,43.3,43.3,43.3,0 SSI,20211125,53.3,55.5,52.8,55,25420300 ST8,20211125,11,12,11,11.5,10200 STB,20211125,31,31.25,30.35,30.65,28507400 STG,20211125,32.05,33.4,32,33.4,43200 STK,20211125,62.5,63.5,62.4,63.5,34600 SVC,20211125,93,93,87,87,10700 SVD,20211125,10.7,11.2,10.7,10.8,194800 SVI,20211125,77,77,77,77,300 SVT,20211125,18,19,18,19,380900 SZC,20211125,54.7,56.5,53.8,55.4,820000 SZL,20211125,63.1,64.3,63.1,64.2,7000 TAC,20211125,71.9,77,71.9,74.1,68200 TBC,20211125,29.568,29.616,29.568,29.616,5692 TCB,20211125,56,56,54.7,54.9,17981000 TCD,20211125,21.289,21.644,20.967,21.096,1315211 TCH,20211125,20.557,22.27,20.094,22.27,35028437 TCL,20211125,40.2,40.6,39.9,40.25,181000 TCM,20211125,79.6,82.3,79.5,81,877500 TCO,20211125,26.4,27.5,26.3,26.3,138400 TCR,20211125,6.83,7,6.79,6.82,98200 TCT,20211125,38.8,38.8,36.5,37.5,15000 TDC,20211125,26,27.3,26,27,449500 TDG,20211125,11,11.3,10.7,11.2,541800 TDH,20211125,12.7,12.7,11.4,11.9,2491900 TDM,20211125,37.1,37.1,36.231,36.714,497531 TDP,20211125,26.55,26.6,26.5,26.6,27100 TDW,20211125,36.9,37.5,36.9,37.5,5000 TEG,20211125,15.25,15.45,15,15.4,337000 TGG,20211125,29.45,33.2,29.45,32.5,1271800 THG,20211125,93.8,96.9,92.8,96.9,73600 THI,20211125,28.457,29.374,27.975,29.374,3110 TIP,20211125,49,50,48.95,49.1,141000 TIX,20211125,34.25,34.6,34.25,34.4,9100 TLD,20211125,11.311,11.869,11.311,11.59,786061 TLG,20211125,47.267,47.317,45.883,46.822,63811 TLH,20211125,20,20.6,19.9,20.4,1755500 TMP,20211125,49.5,50,49.2,49.2,1100 TMS,20211125,87,90,86.1,89.9,120500 TMT,20211125,18.3,18.3,17.2,17.65,30800 TN1,20211125,48,48.6,48,48.6,37800 TNA,20211125,14.1,14.1,13.5,13.5,344100 TNC,20211125,35,37.8,35,35.1,3300 TNH,20211125,47.12,49.6,46.16,49.52,1829750 TNI,20211125,12.85,12.85,12.55,12.85,8381600 TNT,20211125,16.45,17,16.45,16.8,306600 TPB,20211125,36.657,36.657,35.657,36.435,5812775 TPC,20211125,10.6,10.9,10.2,10.8,13400 TRA,20211125,89.484,89.484,88.017,88.506,28631 TRC,20211125,46.77,46.77,45.987,45.987,1226 TSC,20211125,15.9,16.9,15.75,16.9,11859800 TTA,20211125,17.5,18.2,17.1,17.2,2482000 TTB,20211125,9.9,10.3,9.9,10.2,1577200 TTE,20211125,11.45,11.45,11.45,11.45,0 TTF,20211125,11.5,12,11.25,11.6,9545600 TV2,20211125,64.2,66,63.2,66,269500 TVB,20211125,29.55,30.5,29,29.85,2250400 TVS,20211125,47.3,48,45.9,46.8,142000 TVT,20211125,32.4,32.4,32,32,1000 TYA,20211125,19.6,19.75,19.6,19.7,16400 UDC,20211125,11.25,11.25,10.7,11.1,107800 UIC,20211125,59.5,59.5,58,58.4,4600 VAF,20211125,14.25,14.3,13.65,14.3,13100 VCA,20211125,17.45,17.6,17.4,17.6,8000 VCB,20211125,81.263,83.584,80.953,82.888,1903522 VCF,20211125,230.352,230.352,230.352,230.352,109 VCG,20211125,45.6,47.4,45.5,46.8,4313300 VCI,20211125,76.056,79.397,75.171,79.2,5703942 VDP,20211125,37.25,37.3,36.8,37.3,5900 VDS,20211125,39,40,38,39.6,1323500 VFG,20211125,53,53,53,53,4600 VGC,20211125,47.5,49.75,47.5,49.5,1124500 VHC,20211125,63.305,63.305,61.657,62.723,1104542 VHM,20211125,84.3,85,83.5,83.9,8611000 VIB,20211125,45.3,45.7,44,44.65,3340800 VIC,20211125,94.8,94.8,93.8,94,1401800 VID,20211125,11.6,12,11.2,12,212100 VIP,20211125,10.9,11.6,10.9,11.35,570200 VIS,20211125,17.7,18.1,17.7,18.1,4400 VIX,20211125,31.8,34,31.3,33.5,24712700 VJC,20211125,132.2,132.8,130.9,132,1018500 VMD,20211125,40.4,40.4,38.5,40,17100 VND,20211125,81.1,82.9,80.1,81.1,5966500 VNE,20211125,11.95,12.05,11.2,11.85,681400 VNG,20211125,14.3,14.3,14,14.1,60000 VNL,20211125,27.327,27.813,27.23,27.23,40822 VNM,20211125,86.062,86.75,85.767,86.062,2211743 VNS,20211125,12.05,12.05,11.7,12,3800 VOS,20211125,20.1,20.4,19.4,19.9,1320500 VPB,20211125,37.85,38.5,37.4,38,32485400 VPD,20211125,17.65,17.8,17.65,17.8,19000 VPG,20211125,53.306,53.905,53.231,53.755,489122 VPH,20211125,11.05,11.5,10.9,11.5,1046000 VPI,20211125,51.5,52.3,51.4,52,897200 VPS,20211125,15.95,16.6,15.7,15.9,15800 VRC,20211125,17,19,17,18.1,187200 VRE,20211125,31.5,31.7,30.8,30.85,11957400 VSC,20211125,44.6,46.2,44.6,45.7,931800 VSH,20211125,28.9,29.45,28.8,29.15,65400 VSI,20211125,23.633,24.342,23.633,24.342,8251 VTB,20211125,12.55,12.9,12.55,12.55,300 VTO,20211125,12.3,12.4,12.1,12.3,449800 YBM,20211125,10.238,10.238,9.907,9.907,40294 YEG,20211125,18.1,18.1,17.4,17.55,282100 AAA,20211124,17.3,17.35,16.85,17,6844400 AAM,20211124,13,13.1,12.8,13.1,32400 AAT,20211124,20,20,19.2,19.55,503300 ABS,20211124,26.3,26.5,24.9,25,1039200 ABT,20211124,33.916,34.014,33.916,34.014,926 ACB,20211124,33.9,35.45,33.75,35.35,14295800 ACC,20211124,11.481,11.715,11.34,11.715,470094 ACL,20211124,15.877,16.651,15.877,16.458,415028 ADG,20211124,46,46.3,45.6,45.6,159000 ADS,20211124,34.5,34.6,33.9,34.1,353500 AGG,20211124,34.616,34.847,33.614,33.691,1445975 AGM,20211124,36.4,36.4,35.9,35.9,4200 AGR,20211124,26.5,27,26.1,26.3,3023800 AMD,20211124,6.2,6.26,6.03,6.03,3934800 ANV,20211124,35.977,36.463,35.491,36.074,867781 APC,20211124,27,27,25.9,26.2,45900 APG,20211124,18.704,19.05,18.635,18.842,3830228 APH,20211124,32.611,33.092,32.531,32.771,4351039 ASG,20211124,30,30.55,29.7,29.8,66500 ASM,20211124,17.388,17.811,16.85,16.927,5278578 ASP,20211124,13.754,13.754,13.225,13.466,151892 AST,20211124,53.8,54,53.4,53.4,64900 BBC,20211124,63.7,63.7,63.7,63.7,600 BCE,20211124,19.1,19.6,18.5,18.7,240200 BCG,20211124,23.372,23.372,22.365,22.486,4116247 BCM,20211124,54.566,54.665,53.078,53.673,283131 BFC,20211124,36.85,37.5,35.5,35.95,574800 BHN,20211124,59.626,59.915,59.626,59.915,2392 BIC,20211124,30.2,30.5,29.9,30,44500 BID,20211124,35.509,36.417,35.232,36.378,5225023 BKG,20211124,11.75,12.2,11.6,12.15,1359800 BMC,20211124,27.555,27.555,25.138,26.105,173963 BMI,20211124,44.85,45.6,44,44.95,633100 BMP,20211124,58.683,58.781,57.802,57.899,43483 BRC,20211124,16.4,17,16.4,17,4100 BSI,20211124,49.9,50,46.5,46.5,992900 BTP,20211124,17.4,18,17.4,17.5,22100 BTT,20211124,50,50,50,50,2500 BVH,20211124,62.5,62.8,61.8,62.8,1037500 BWE,20211124,45.989,47.642,45.989,47.448,364497 C32,20211124,33.718,33.815,32.458,32.943,421194 C47,20211124,18.55,18.85,18.2,18.35,390400 CAV,20211124,57.984,59.065,57.984,57.984,1526 CCI,20211124,24.04,24.182,22.72,22.909,9546 CCL,20211124,16.75,17.15,15.7,16,1186700 CDC,20211124,17.4,17.4,16.3,16.3,17600 CEE,20211124,14.8,14.8,14.8,14.8,3500 CHP,20211124,21.5,21.55,21.45,21.5,53900 CIG,20211124,10.8,11,10.6,10.85,259800 CII,20211124,28,28,26.5,26.85,7607600 CKG,20211124,34.8,35.4,34.2,34.45,2087400 CLC,20211124,38.847,38.847,38.068,38.457,6573 CLL,20211124,34.25,34.5,34,34.3,13600 CLW,20211124,32,32,32,32,100 CMG,20211124,60.958,62.608,59.033,62.608,67527 CMV,20211124,15.25,15.25,15.25,15.25,2000 CMX,20211124,19.65,19.65,19.4,19.65,1615200 CNG,20211124,32.8,32.8,31.5,31.65,321500 COM,20211124,43.4,43.4,43.4,43.4,0 CRC,20211124,12.8,13.45,12.8,12.9,420000 CRE,20211124,28.6,28.9,28.2,28.4,1002500 CSM,20211124,21.6,22,20.8,21.5,508300 CSV,20211124,50,50.5,48,48.5,618400 CTD,20211124,70.2,72.7,70.2,72.7,543800 CTF,20211124,19.336,19.855,18.959,19.713,367134 CTG,20211124,33.346,34.516,33.199,34.516,26129210 CTI,20211124,21.6,22,21.2,21.25,1047100 CTR,20211124,81.5,83.2,81.4,83,894162 CTS,20211124,45.4,45.45,44,45,1984200 CVT,20211124,38.9,41.05,38.9,41.05,94000 D2D,20211124,61.5,61.5,60,60.3,231400 DAG,20211124,17.5,17.5,16.4,17.5,3150200 DAH,20211124,10.4,10.75,10.4,10.45,1119300 DAT,20211124,23.065,23.065,21.566,21.566,1921 DBC,20211124,73,75.5,72.7,75.5,4824800 DBD,20211124,54,56.7,53.7,56.3,578900 DBT,20211124,16.4,16.7,16.25,16.4,126700 DC4,20211124,22.1,22.2,21.4,21.8,114600 DCL,20211124,40.3,41,39.5,40.2,126600 DCM,20211124,37.3,37.4,36.1,36.3,4488500 DGC,20211124,165.913,168.794,165.814,166.509,1266135 DGW,20211124,135,140,130,137.3,607600 DHA,20211124,49.784,51.491,49.31,51.017,116316 DHC,20211124,93,94.5,92.7,94,441300 DHG,20211124,101.5,101.5,99,101,12200 DHM,20211124,12.8,13,12.3,12.7,424600 DIG,20211124,63.1,64.5,61,63.1,4730800 DLG,20211124,6.85,7.1,6.47,6.71,14911700 DMC,20211124,53.6,53.8,52.3,53.8,25700 DPG,20211124,92.9,93.2,88.8,90.9,1197200 DPM,20211124,48.091,48.384,46.872,47.311,3763954 DPR,20211124,78.394,82.608,77.806,81.628,402067 DQC,20211124,26,26.45,25.6,25.9,88700 DRC,20211124,34.433,34.433,33.398,33.595,2087275 DRH,20211124,21.2,21.2,19.1,19.2,3015100 DRL,20211124,66.14,66.14,66.14,66.14,0 DSN,20211124,46.428,49.62,44.687,48.847,66476 DTA,20211124,24.8,26.9,24.4,25.8,171000 DTL,20211124,35.2,35.2,35.2,35.2,1000 DTT,20211124,16.4,16.4,16.4,16.4,0 DVP,20211124,61.727,61.727,59.192,59.68,40403 DXG,20211124,26.6,27,26.2,26.65,10919200 DXS,20211124,31.8,33.15,31.5,32,1248300 DXV,20211124,7.61,8,7.6,7.66,44100 E1VFVN30,20211124,25.61,26.2,25.61,26.2,4221600 EIB,20211124,27.45,29.4,27.45,29.4,2923200 ELC,20211124,26,26,25.25,25.6,500300 EMC,20211124,18.9,20.25,18.9,20.25,1500 EVE,20211124,18.25,18.65,18,18.3,123200 EVF,20211124,18.3,18.9,18,18.4,1077052 EVG,20211124,12.085,13.838,12.085,13.279,4798455 FCM,20211124,9.495,9.584,9.14,9.229,453110 FCN,20211124,17.4,17.65,16.5,17.1,4106300 FDC,20211124,16,16.9,16,16.9,1800 FIR,20211124,39.2,39.7,39.2,39.5,256100 FIT,20211124,14.1,14.35,13.9,13.95,6515600 FLC,20211124,15,15.4,14.7,14.8,22726000 FMC,20211124,52.5,53.5,52.3,53.4,280300 FPT,20211124,96.7,98.4,96.4,97.9,2445600 FRT,20211124,60,60.3,58.5,58.9,838900 FTM,20211124,5.7,5.99,5.7,5.73,569500 FTS,20211124,75.8,75.9,73.1,73.8,794500 GAB,20211124,181.433,181.526,181.34,181.526,324 GAS,20211124,106.7,106.9,103,103,922700 GDT,20211124,57.946,58.674,57.855,58.674,165553 GEG,20211124,20.45,20.45,19.9,19.95,823900 GEX,20211124,40.821,42.197,39.445,40.821,19233388 GIL,20211124,70,70.5,68.1,69.6,216400 GMC,20211124,29.4,29.7,29.3,29.3,11500 GMD,20211124,51.2,51.4,50.6,51.3,2360200 GSP,20211124,17,17.1,16.45,16.9,242400 GTA,20211124,19,20.4,19,20.4,18500 GTN,20211124,20.4,20.75,20.1,20.2,830900 GVR,20211124,37.55,37.95,37,37.2,2877700 HAG,20211124,7.34,7.59,7,7.06,17658100 HAH,20211124,69.5,70.8,68.9,69,1329100 HAI,20211124,6.66,6.69,6.45,6.55,4959400 HAP,20211124,14.646,15.28,14.464,14.782,1376363 HAR,20211124,10.25,10.25,9.78,9.85,1947800 HAS,20211124,12.2,12.7,12.2,12.7,300 HAX,20211124,28.5,28.5,27.45,27.6,894900 HBC,20211124,25.7,25.85,25,25.65,10510400 HCD,20211124,10.774,11.202,10.603,10.646,1015175 HCM,20211124,46.936,47.776,46.343,46.738,6541421 HDB,20211124,31.9,33.95,31.85,33.5,11827300 HDC,20211124,100,100,92.2,93.1,476900 HDG,20211124,54.18,57.347,54.013,57.347,3993911 HHP,20211124,14.85,15,14.6,14.7,233700 HHS,20211124,9.708,9.835,9.282,9.367,6904764 HHV,20211124,22.6,23.3,22.2,22.6,6734469 HID,20211124,12.5,12.8,12,12,976100 HII,20211124,20,20.9,19.9,20.9,1018500 HMC,20211124,27.75,28.3,27.4,27.7,149900 HNG,20211124,8.39,8.5,8.25,8.27,4900200 HOT,20211124,35.9,35.9,35.9,35.9,0 HPG,20211124,49.5,49.7,48.5,48.65,27126800 HPX,20211124,36.05,36.55,35.5,35.8,759100 HQC,20211124,6.29,6.35,6.11,6.14,14290100 HRC,20211124,52.3,52.4,52.3,52.4,300 HSG,20211124,39.15,39.15,37.8,37.95,9515600 HSL,20211124,9.88,10.25,9.78,9.86,427000 HT1,20211124,24.575,24.671,23.766,23.766,2629462 HTI,20211124,19.5,19.7,19.2,19.7,56800 HTL,20211124,21.2,22,21.2,21.2,4400 HTN,20211124,35.617,35.617,35.617,35.617,446121 HTV,20211124,15.748,15.795,15.561,15.561,81821 HU1,20211124,13.1,14.95,13.1,14.95,71100 HU3,20211124,10,10.45,10,10.45,44400 HUB,20211124,34.6,35.2,33.7,34.9,38300 HVH,20211124,13.1,13.5,12.6,12.7,551200 HVN,20211124,23.35,24,23.25,23.65,3797000 HVX,20211124,8.4,8.7,8.36,8.4,102300 IBC,20211124,22.35,22.35,22.2,22.35,211700 ICT,20211124,21.2,21.4,20.9,21.3,125100 IDI,20211124,21.25,21.25,21.25,21.25,1857300 IJC,20211124,31,31.1,30.05,30.3,4377900 ILB,20211124,34.3,35,34,34.1,53600 IMP,20211124,74.2,74.3,73.6,74,17600 ITA,20211124,11.5,11.6,10.9,10.95,18482500 ITC,20211124,22.6,23.25,21.95,22.3,1419600 ITD,20211124,19.486,19.486,18.324,18.324,552976 JVC,20211124,8.5,8.9,8.49,8.5,3195300 KBC,20211124,48.5,49.5,48.5,48.5,6863900 KDC,20211124,67.065,67.289,66.616,67.289,2291762 KDH,20211124,45.6,46.9,45.3,46.9,1461200 KHG,20211124,19.5,19.5,18.6,18.95,1219800 KHP,20211124,17.182,18.642,16.598,18.642,936704 KMR,20211124,9.75,10.05,9.35,9.36,750700 KOS,20211124,31.7,32.4,31.7,31.8,298900 KPF,20211124,14.555,15.173,14.555,15.03,123093 KSB,20211124,37.85,38,36.8,37.05,1732900 L10,20211124,27.95,27.95,27.95,27.95,0 LAF,20211124,22,22.65,22,22.65,22100 LBM,20211124,78,79.7,78,78.6,3800 LCG,20211124,18.4,19.2,18,18.9,6079400 LCM,20211124,5.1,5.2,5,5.1,220900 LDG,20211124,12.65,13.15,11.7,11.7,11026200 LEC,20211124,13.3,14,13.3,14,1600 LGC,20211124,53,53,53,53,0 LGL,20211124,11.85,11.85,10.95,11,516300 LHG,20211124,50.3,50.3,48.7,49,377700 LIX,20211124,52.7,53,52.6,53,8700 LM8,20211124,14.65,14.65,14,14.5,14600 LPB,20211124,23.1,24.5,22.9,24.5,44928600 LSS,20211124,17.85,18.15,17.2,17.6,1927400 MBB,20211124,28.9,30.9,28.75,30.9,43004800 MCG,20211124,9.82,9.83,9.3,9.83,1788100 MCP,20211124,30.05,30.05,30.05,30.05,100 MDG,20211124,12,12,12,12,0 MHC,20211124,15.45,16.25,15.45,15.55,1483200 MIG,20211124,27.1,27.1,25.7,25.8,498900 MSB,20211124,26.5,28.2,26.25,28.2,18292500 MSH,20211124,91.881,92.167,90.548,91.881,27202 MSN,20211124,155.231,159.424,153.833,156.728,1300745 MWG,20211124,143,144,141.3,144,1487500 NAF,20211124,27.4,27.9,27.2,27.3,316600 NAV,20211124,26.825,26.825,26.825,26.825,5224 NBB,20211124,42,43,40.85,40.95,1075700 NCT,20211124,87,87.1,86.5,87,22200 NHA,20211124,38.336,39.265,37.191,37.549,206228 NHH,20211124,42,43,42,42.2,249400 NHT,20211124,31.566,31.65,31.566,31.65,9005 NKG,20211124,43.2,43.2,41,41,9503400 NLG,20211124,54.9,55.3,53.2,55,3418800 NNC,20211124,27.75,28.3,27.75,28.1,31600 NSC,20211124,78.531,78.726,77.556,78.434,9943 NT2,20211124,22.4,22.6,21.95,21.95,613500 NTL,20211124,39.3,39.3,38.25,38.25,758800 NVL,20211124,81.834,82.444,80.765,81.223,3905668 NVT,20211124,11.7,12.5,11.5,12.4,71500 OCB,20211124,28,29.95,28,29.95,17815100 OGC,20211124,8.79,8.79,8.25,8.27,1858700 OPC,20211124,54.999,55.981,54.9,55.981,21891 ORS,20211124,32.5,33,31.9,32.2,4822300 PAC,20211124,40,40,39,39.2,8600 PAN,20211124,41.8,43.5,41,41.55,9436800 PC1,20211124,35.5,35.5,34.3,34.5,1424000 PDN,20211124,107,107,107,107,0 PDR,20211124,90.8,91.5,90.3,90.4,3615200 PET,20211124,31.4,31.4,29.9,29.95,2244800 PGC,20211124,24.55,24.9,24.55,24.55,55400 PGD,20211124,33.4,34.5,33,34.5,21800 PGI,20211124,31.5,31.5,30.2,30.4,22700 PGV,20211124,36,37,35.7,36.5,135409 PHC,20211124,18,18.3,17.3,17.3,1081000 PHR,20211124,67.568,69.692,67.375,68.63,1304411 PIT,20211124,8.65,9.32,8.65,9.27,42800 PJT,20211124,12.45,12.7,12.35,12.7,12900 PLP,20211124,15.618,15.618,15.137,15.137,1056343 PLX,20211124,57.7,58.3,56.6,57,2281600 PMG,20211124,17.1,17.4,17.1,17.1,3200 PNC,20211124,14.15,14.15,14.15,14.15,2200 PNJ,20211124,104.327,105.321,103.333,105.023,300223 POM,20211124,15.55,15.55,15.3,15.35,249000 POW,20211124,13.9,14,13.5,13.6,13961800 PPC,20211124,22.9,22.9,22.75,22.9,138400 PSH,20211124,21.7,21.9,21,21.35,917100 PTB,20211124,100,101.7,99.4,100.1,170300 PTC,20211124,26.1,26.1,26.1,26.1,8000 PTL,20211124,10,10.9,10,10.3,647500 PVD,20211124,28.5,28.5,27.5,27.75,4514800 PVT,20211124,24.4,24.6,23.75,24,2843800 PXI,20211124,5.8,6.5,5.8,6.16,638300 PXS,20211124,8.71,9.29,8.71,9.1,870800 QBS,20211124,6.44,6.44,5.9,6.26,2433200 QCG,20211124,11.3,11.75,10.5,10.5,2573000 RAL,20211124,136.781,140.122,136.629,139.971,26729 RDP,20211124,13.4,13.7,13,13.5,137200 REE,20211124,67.7,68,66.8,67.6,405700 RIC,20211124,20,20.7,20,20.6,16700 ROS,20211124,7,7.1,6.79,6.79,14396900 S4A,20211124,29.859,29.859,29.859,29.859,207 SAB,20211124,165.854,166.841,162.004,165.854,109600 SAM,20211124,19.16,21.076,18.825,18.825,7620159 SAV,20211124,30.4,30.4,28.95,28.95,49200 SBA,20211124,19.902,20.187,19.711,20.187,27409 SBT,20211124,25.35,25.5,24.6,24.6,5600900 SBV,20211124,17,17.3,16.95,17.1,60300 SC5,20211124,25.25,25.25,24,24,500 SCD,20211124,19.7,19.8,19.7,19.75,18300 SCR,20211124,18.5,18.7,17.5,17.6,8457200 SCS,20211124,148,148.5,146,148,2000 SFC,20211124,26,26,25.85,26,7000 SFG,20211124,16.2,16.3,15.8,16.25,26300 SFI,20211124,73.4,74.4,72.5,72.5,7300 SGN,20211124,69.1,69.5,69.1,69.4,11600 SGR,20211124,34.481,34.481,32.374,32.374,106806 SGT,20211124,29.35,31.4,29.35,31.4,277100 SHA,20211124,8.57,8.57,8.379,8.475,172539 SHB,20211124,24,25,23.75,24.95,26119100 SHI,20211124,16.641,17.068,16.385,16.641,887365 SHP,20211124,24.052,25.578,23.959,24.052,22052 SII,20211124,17.3,17.3,17.3,17.3,300 SJD,20211124,21.9,22.4,21.7,21.95,794800 SJF,20211124,21.1,21.1,20.5,21.1,2573900 SJS,20211124,74,74.3,72,73,86400 SKG,20211124,17.5,17.6,16.7,16.8,219000 SMA,20211124,11.8,12.5,11.3,12.2,20100 SMB,20211124,42.388,42.974,42.388,42.779,19658 SMC,20211124,44,44.2,42.8,42.8,543300 SPM,20211124,20.8,20.8,20.4,20.7,12900 SRC,20211124,21.25,21.5,21.05,21.4,10000 SRF,20211124,14.8,14.9,14.2,14.7,18500 SSB,20211124,34.566,36.752,34.054,36.752,1923251 SSC,20211124,43.3,43.3,43.3,43.3,0 SSI,20211124,53,54.4,52.7,53.2,23397200 ST8,20211124,11.7,11.8,11.1,11.6,10800 STB,20211124,28.5,30.45,28.35,30.45,67319900 STG,20211124,33.5,33.5,32.1,33,19600 STK,20211124,60.9,62.5,60.9,62.5,7900 SVC,20211124,93,93,93,93,0 SVD,20211124,11,11.2,10.5,10.7,198900 SVI,20211124,77,77,77,77,0 SVT,20211124,17.6,17.85,17.45,17.8,212500 SZC,20211124,54.9,55.4,53.7,54.2,778300 SZL,20211124,65,65,64,64,5300 TAC,20211124,69.7,77.9,69.7,75.3,83200 TBC,20211124,29.616,29.858,29.568,29.568,8072 TCB,20211124,52.6,55.7,52.3,55.5,52375300 TCD,20211124,22.515,22.515,21.612,21.676,830822 TCH,20211124,22.085,22.223,20.834,20.834,9070880 TCL,20211124,41.4,41.4,40,40.2,176700 TCM,20211124,82,82,80,81.2,473700 TCO,20211124,25.75,27.55,25.6,26.55,165900 TCR,20211124,8.24,8.25,7.3,7.3,58800 TCT,20211124,35.9,37.65,34.8,37.6,178200 TDC,20211124,27.6,27.6,26.05,26.1,363900 TDG,20211124,10.95,11.45,10.9,10.95,440300 TDH,20211124,12.25,12.7,12.1,12.25,780200 TDM,20211124,36.714,37.197,36.183,36.617,335137 TDP,20211124,26.5,26.6,26.3,26.35,37500 TDW,20211124,35.6,35.6,35.6,35.6,100 TEG,20211124,16.2,16.2,15,15.2,431500 TGG,20211124,35.9,35.9,31.45,31.45,737500 THG,20211124,91.5,94.1,91.1,93.8,30200 THI,20211124,28.265,29.422,28.265,29.422,3214 TIP,20211124,48.55,49.7,48.5,49,152500 TIX,20211124,34.25,34.45,34.25,34.25,6200 TLD,20211124,12.056,12.288,11.357,11.45,1132903 TLG,20211124,44.301,47.317,43.213,47.317,285479 TLH,20211124,20.3,20.3,19.5,20,1922600 TMP,20211124,49.1,49.1,49.1,49.1,100 TMS,20211124,82.3,88.1,79.5,87,214900 TMT,20211124,17.8,18.35,17.3,17.8,31300 TN1,20211124,42.5,45.45,42.5,45.45,44600 TNA,20211124,14.3,14.3,13.85,13.85,325600 TNC,20211124,35.9,35.9,35.9,35.9,1000 TNH,20211124,46,48.8,45.6,46.64,1561625 TNI,20211124,12.05,12.05,12.05,12.05,1324400 TNT,20211124,16.8,17.3,16.1,16.3,758000 TPB,20211124,36.065,36.916,35.324,36.361,9860260 TPC,20211124,10.7,10.8,10.65,10.8,5100 TRA,20211124,86.257,89.582,86.061,89.484,51842 TRC,20211124,44.128,45.987,44.128,45.987,1737 TSC,20211124,15.75,16.2,15.55,15.8,8023400 TTA,20211124,19.2,19.2,17.85,18.2,6127300 TTB,20211124,10.1,10.5,9.9,10.2,3125900 TTE,20211124,11.45,11.45,11.45,11.45,0 TTF,20211124,11.5,11.5,11.15,11.5,15516600 TV2,20211124,64,64.5,63,64.5,207900 TVB,20211124,30.3,30.7,29.5,29.55,2275100 TVS,20211124,47,47.5,42.95,47.35,104300 TVT,20211124,32.1,32.9,30.7,32.4,5400 TYA,20211124,19.6,19.6,19.55,19.6,14100 UDC,20211124,11.25,11.8,10.8,11.25,65200 UIC,20211124,58.4,59.8,58.4,59,12800 VAF,20211124,13.6,14.3,13.6,14.25,3500 VCA,20211124,17.15,17.5,17.15,17.45,3700 VCB,20211124,76.774,81.727,76.774,81.108,2433412 VCF,20211124,223.953,223.953,223.953,223.953,109 VCG,20211124,46.45,46.8,45.6,45.6,2242500 VCI,20211124,77.628,77.628,75.269,76.056,7377908 VDP,20211124,37.3,37.3,37.3,37.3,0 VDS,20211124,39.5,39.5,38.6,38.7,1277800 VFG,20211124,53.4,53.5,53,53,7700 VGC,20211124,46.6,47.6,45.7,47.5,1246200 VHC,20211124,62.044,63.208,61.366,62.626,991901 VHM,20211124,82.7,83.7,81.8,83.7,7322400 VIB,20211124,41.7,44.8,41.5,44.8,8199200 VIC,20211124,94.8,95.2,93.5,94.1,2045100 VID,20211124,11.6,11.6,11.3,11.6,55400 VIP,20211124,11.7,11.7,11.2,11.25,746700 VIS,20211124,18.25,18.4,18.2,18.4,13700 VIX,20211124,34.5,34.7,33,33,7637300 VJC,20211124,132.4,132.4,130.8,132.2,1180200 VMD,20211124,41,41,40,40.1,40600 VND,20211124,81.8,82.7,80.1,81.4,6121900 VNE,20211124,12.5,12.5,11.95,11.95,707400 VNG,20211124,14,14.5,14,14.4,128000 VNL,20211124,27.473,28.008,26.938,27.23,78251 VNM,20211124,85.078,86.062,85.078,86.062,2159993 VNS,20211124,11.8,12.3,11.8,11.9,3900 VOS,20211124,21.3,21.45,19.85,19.85,1463800 VPB,20211124,36.25,37.6,35.9,37.3,35983800 VPD,20211124,17.2,18.05,17.2,17.95,12600 VPG,20211124,53.83,53.905,53.156,53.531,226129 VPH,20211124,11,11.2,10.85,11,1012100 VPI,20211124,52.8,53.1,51.3,52.3,335300 VPS,20211124,15.5,16.1,15.5,15.95,8300 VRC,20211124,20.3,20.3,18.1,18.1,98900 VRE,20211124,30.2,31.4,30.1,31.1,10222300 VSC,20211124,44.2,44.9,43.8,44.5,602700 VSH,20211124,29,29.2,28.8,29,72400 VSI,20211124,25.712,25.712,22.782,22.782,2750 VTB,20211124,12.75,12.9,12.7,12.9,5400 VTO,20211124,12.55,12.95,12.2,12.4,641300 YBM,20211124,10.144,10.381,9.67,9.954,31855 YEG,20211124,17.75,17.95,17.5,17.95,313900 AAA,20211123,16.6,17.2,16.5,17.1,4224800 AAM,20211123,12.8,13,12.6,13,17900 AAT,20211123,18.6,19.8,18.55,19.8,583900 ABS,20211123,24.5,26.5,24.45,26.5,2723600 ABT,20211123,32.07,33.042,32.07,33.042,309 ACB,20211123,34.25,34.3,33.7,33.95,3839600 ACC,20211123,11.176,11.481,11.012,11.481,288714 ACL,20211123,14.618,15.683,14.618,15.586,128082 ADG,20211123,46.3,46.3,45.95,46.05,109100 ADS,20211123,33.8,34.6,31.75,34.6,373100 AGG,20211123,33.614,35.04,33.614,34.385,857883 AGM,20211123,36,36.2,35.9,35.9,4300 AGR,20211123,23.3,25.65,23.3,25.65,3477900 AMD,20211123,5.85,6.12,5.7,6.07,4857900 ANV,20211123,33.352,35.442,33.206,35.442,561003 APC,20211123,24.5,26.45,24.5,26.4,64300 APG,20211123,18.011,18.427,17.457,18.254,4907381 APH,20211123,32.491,33.132,32.131,32.571,5020295 ASG,20211123,30.4,30.4,29.1,29.3,55500 ASM,20211123,15.926,17.581,15.58,17.311,5720864 ASP,20211123,12.792,13.85,12.6,13.514,177260 AST,20211123,54,55,54,54,14700 BBC,20211123,63.7,63.7,63.7,63.7,500 BCE,20211123,17.6,19,17,18.6,339600 BCG,20211123,20.995,22.244,20.954,22.123,3498965 BCM,20211123,52.979,54.566,51.987,54.566,277991 BFC,20211123,34,37,34,36.7,574800 BHN,20211123,60.396,60.396,58.665,59.915,2184 BIC,20211123,29.1,30.5,29.1,30.2,37800 BID,20211123,35.943,35.943,34.916,35.311,2272244 BKG,20211123,10.85,11.85,10.85,11.75,888800 BMC,20211123,26.105,26.54,25.138,26.54,198578 BMI,20211123,43.6,45,43.6,44.5,532700 BMP,20211123,57.312,58.781,56.332,58.487,35215 BRC,20211123,15.35,17,15.35,16.5,9000 BSI,20211123,45.15,48.6,45.15,48.4,2465700 BTP,20211123,17,17.35,17,17.35,13800 BTT,20211123,47,47,47,47,0 BVH,20211123,59.8,62.4,59.8,62.4,1080800 BWE,20211123,44.288,46.67,44.239,45.698,346190 C32,20211123,30.23,33.233,29.067,33.185,583954 C47,20211123,17.2,18.5,17.2,18.3,367200 CAV,20211123,58.77,58.77,58.77,58.77,102 CCI,20211123,22.485,24.04,22.485,22.626,13895 CCL,20211123,15.6,16.7,15.6,16.7,865100 CDC,20211123,17.5,17.5,16.25,17.2,2600 CEE,20211123,15.6,15.6,14.8,14.8,1700 CHP,20211123,21.6,21.6,21.3,21.6,60000 CIG,20211123,11.2,11.2,10.5,10.8,314200 CII,20211123,26.1,28.1,25.6,27.25,8707400 CKG,20211123,31,34.75,31,34.75,3724400 CLC,20211123,38.263,38.457,37.581,38.457,25575 CLL,20211123,34,34.25,33.8,34.15,24900 CLW,20211123,32,32,32,32,100 CMG,20211123,57.2,60.866,57.2,60.866,94582 CMV,20211123,14.05,15.3,13.95,15.25,1500 CMX,20211123,17.2,18.4,17.2,18.4,855300 CNG,20211123,30.8,32.5,30.8,32.2,216200 COM,20211123,44,44,39.8,43.4,4000 CRC,20211123,12.4,12.9,12.2,12.9,145300 CRE,20211123,28,28.5,26.8,28.3,1061500 CSM,20211123,22.1,22.45,21.2,21.6,231200 CSV,20211123,45.45,49.4,45.45,49.4,393000 CTD,20211123,69,70.5,68,68,1031400 CTF,20211123,19.619,19.619,19.148,19.619,328968 CTG,20211123,33.589,33.589,32.858,33.248,10106649 CTI,20211123,20,21.9,20,21.3,1292300 CTR,20211123,81.5,81.5,80.5,81.3,327199 CTS,20211123,42.1,44.85,40.6,44.5,1951000 CVT,20211123,38.4,38.4,38.4,38.4,200 D2D,20211123,58.6,60.6,57.8,60.6,221600 DAG,20211123,15,16.4,14.5,16.4,1926600 DAH,20211123,9.95,10.45,9.9,10.4,727900 DAT,20211123,23.273,23.273,21.941,23.148,4804 DBC,20211123,67.5,70.6,67.1,70.6,3872400 DBD,20211123,53.5,53.9,52.2,53.9,73400 DBT,20211123,15.85,16.35,15.3,16.35,135800 DC4,20211123,21.6,23.5,21.6,21.6,288700 DCL,20211123,38.5,40.5,38.5,40.2,114600 DCM,20211123,35,37,34.8,37,5420600 DGC,20211123,162.933,165.913,161.343,165.417,1604737 DGW,20211123,136.4,137.9,134,134.5,692600 DHA,20211123,48.456,49.784,48.456,49.594,36487 DHC,20211123,93,93.2,91.5,93.2,178000 DHG,20211123,97.5,101.3,97.5,98.7,7600 DHM,20211123,13,13,12.6,12.7,303500 DIG,20211123,60.6,64.8,60.6,61,13201500 DLG,20211123,7.05,7.3,6.92,6.92,11528200 DMC,20211123,52,53.9,52,53.8,21800 DPG,20211123,88,92.8,85.5,92.8,939400 DPM,20211123,45.36,48.091,45.018,48.091,4347455 DPR,20211123,74.475,77.904,74.475,77.316,255119 DQC,20211123,25.9,25.9,24.1,25.4,201700 DRC,20211123,32.758,33.94,32.758,33.891,1408433 DRH,20211123,20.1,21.2,19.8,20.5,2584800 DRL,20211123,66.14,66.14,66.14,66.14,102 DSN,20211123,46.428,46.428,45.171,46.428,18506 DTA,20211123,25.6,25.6,24.1,25.3,294500 DTL,20211123,35.2,35.2,35.2,35.2,500 DTT,20211123,16.4,16.4,16.4,16.4,0 DVP,20211123,59.095,60.46,59.095,60.46,46146 DXG,20211123,24.5,26.2,24.25,26,11005000 DXS,20211123,31.7,32.2,31.5,31.8,667300 DXV,20211123,7.87,7.87,7.5,7.6,50100 E1VFVN30,20211123,25.48,25.63,25.45,25.6,177600 EIB,20211123,27.7,27.9,27,27.5,237000 ELC,20211123,22.9,24.5,22.55,24.5,290500 EMC,20211123,18.15,20.3,17.9,20.3,300 EVE,20211123,17.6,18.2,17.2,18.2,178000 EVF,20211123,18.9,18.9,16.3,18.3,1325369 EVG,20211123,12.98,12.98,12.98,12.98,61526 FCM,20211123,8.536,9.406,8.536,9.317,713978 FCN,20211123,16.5,17.45,16.5,17.3,3910400 FDC,20211123,17.5,17.5,16.9,16.9,1400 FIR,20211123,39.2,39.5,39,39.4,238300 FIT,20211123,13.7,14.1,13.35,13.75,8972200 FLC,20211123,15.15,15.5,14.5,14.7,24951600 FMC,20211123,49.7,52.4,49.5,52.2,165300 FPT,20211123,95,96.6,94.9,96.6,1150800 FRT,20211123,55.9,59.5,55.9,59,1137900 FTM,20211123,5.4,5.77,5.4,5.7,530100 FTS,20211123,70.7,72.8,70,72.8,571300 GAB,20211123,181.711,181.711,181.526,181.526,324 GAS,20211123,102.5,105.5,102.5,104.6,768400 GDT,20211123,57.309,57.673,57.036,57.673,64418 GEG,20211123,19.1,20.2,19.1,20.2,646600 GEX,20211123,40.5,41.739,40.5,40.5,23225332 GIL,20211123,66.2,69.5,65.5,69.5,280700 GMC,20211123,29.3,29.3,28.05,29,600 GMD,20211123,48.2,51,48.2,51,1975300 GSP,20211123,16.2,16.8,16.2,16.6,149800 GTA,20211123,19.25,19.3,18.2,19.3,16000 GTN,20211123,19.3,20.3,19.3,20.3,765800 GVR,20211123,35.2,37.5,35.2,37.5,2446700 HAG,20211123,6.93,7.32,6.93,7.15,35565000 HAH,20211123,66.8,69.6,66.8,69.3,979900 HAI,20211123,6.1,6.74,6,6.55,6629100 HAP,20211123,14.6,14.963,14.6,14.6,2234247 HAR,20211123,9.51,10.25,9.51,10.15,1119800 HAS,20211123,12.4,12.4,12.4,12.4,1300 HAX,20211123,25,27.45,25,27.45,813500 HBC,20211123,22.3,24.2,22.3,24.2,8884100 HCD,20211123,10.304,10.988,10.261,10.689,1080195 HCM,20211123,44.466,45.948,43.675,45.948,6491630 HDB,20211123,32.3,32.3,31.4,31.8,5900600 HDC,20211123,86.5,95.9,86.5,95.9,1001600 HDG,20211123,51.763,53.596,51.763,53.596,1107080 HHP,20211123,13.95,14.85,13.55,14.85,343300 HHS,20211123,8.941,9.622,8.941,9.367,12459929 HHV,20211123,22.2,23,21.5,22.9,6644525 HID,20211123,11.55,12.3,11.35,12.2,1323900 HII,20211123,19.2,20.3,19.2,20.3,349700 HMC,20211123,27.35,28.3,26.95,27.85,180100 HNG,20211123,8.01,8.37,8.01,8.27,6913000 HOT,20211123,35.9,35.9,35.9,35.9,100 HPG,20211123,48.9,49.8,48.6,49.55,15649600 HPX,20211123,35.7,36,34.75,36,785900 HQC,20211123,6,6.3,5.98,6.1,26555300 HRC,20211123,52.4,52.4,52.4,52.4,4900 HSG,20211123,38.6,39.35,38.5,39.1,5119100 HSL,20211123,9.8,9.89,9.61,9.88,288600 HT1,20211123,21.718,23.813,21.718,23.813,2428843 HTI,20211123,19,19.6,19,19.4,55700 HTL,20211123,21.9,21.9,21.9,21.9,300 HTN,20211123,31.899,33.286,31.622,33.286,365188 HTV,20211123,16.029,16.029,15.654,15.748,98676 HU1,20211123,13.2,14,13.2,14,44000 HU3,20211123,10.2,10.9,9.6,10,36100 HUB,20211123,34,35,32,35,67300 HVH,20211123,12,13.2,11.8,13.05,798500 HVN,20211123,23,23.45,23,23.35,2245800 HVX,20211123,7.68,8.74,7.68,8.7,158000 IBC,20211123,22.25,22.3,22.2,22.3,163600 ICT,20211123,20.3,21.15,20.3,21.1,157200 IDI,20211123,18.6,19.9,18.45,19.9,5424000 IJC,20211123,28.3,30.8,28.3,30.6,4775600 ILB,20211123,32.5,34.5,32.5,34.2,65900 IMP,20211123,72.5,74,70,72.6,4000 ITA,20211123,10.95,11.45,10.95,11.2,27091100 ITC,20211123,20,22.65,20,22.6,2151500 ITD,20211123,17.43,18.503,16.447,18.503,619651 JVC,20211123,8.11,8.5,7.95,8.5,4183800 KBC,20211123,46.6,48.45,46.4,48,8732700 KDC,20211123,67.626,67.738,66.728,67.177,2229434 KDH,20211123,43,45.5,43,45.5,1269600 KHG,20211123,18,19,17.5,18.9,1411600 KHP,20211123,16.841,18.204,16.793,17.426,1257190 KMR,20211123,9.35,9.9,9.35,9.69,941500 KOS,20211123,31.5,32.1,31.45,31.7,291300 KPF,20211123,14.364,15.078,14.269,14.555,260378 KSB,20211123,34.9,37.4,34.9,37.2,1382400 L10,20211123,30,30,27.95,27.95,300 LAF,20211123,21.5,21.6,21,21.2,14800 LBM,20211123,75.2,80,75.2,78,3500 LCG,20211123,17,18.5,17,18.1,4296400 LCM,20211123,4.87,5.2,4.87,4.98,546000 LDG,20211123,12.35,13.2,12.35,12.55,14432400 LEC,20211123,13.45,13.45,13.45,13.45,100 LGC,20211123,53,53,53,53,0 LGL,20211123,10,11.25,9.9,11.25,1148400 LHG,20211123,48,49.5,47.5,49,262300 LIX,20211123,53.6,53.6,52.6,52.6,6400 LM8,20211123,14.4,14.45,14,14.45,2500 LPB,20211123,23.8,23.8,23,23.05,6830000 LSS,20211123,17,17.8,16.6,17.8,1368700 MBB,20211123,29.35,29.4,28.85,28.9,9852000 MCG,20211123,8,9.19,8,9.19,1876800 MCP,20211123,28.1,28.1,28.1,28.1,0 MDG,20211123,12.6,12.6,12,12,1500 MHC,20211123,15.5,16.05,15,15.3,3262500 MIG,20211123,24.5,26.1,24.5,26.1,617400 MSB,20211123,26.4,26.8,25.7,26.45,11098000 MSH,20211123,92.833,92.928,90.453,91.881,30668 MSN,20211123,148.343,156.529,148.343,156.229,1867624 MWG,20211123,138.6,144,138.1,143,1926200 NAF,20211123,26.85,27.2,26.8,27.2,303500 NAV,20211123,28.795,28.795,28.795,28.795,1173 NBB,20211123,39.2,42,39.1,42,1147500 NCT,20211123,87.1,87.5,87,87.5,8100 NHA,20211123,34.76,38.336,34.688,38.336,461532 NHH,20211123,40,42.4,39.9,41.5,660500 NHT,20211123,32.483,32.483,31.483,31.65,15848 NKG,20211123,42.5,43.7,42.5,43.15,4411100 NLG,20211123,50.923,52.71,49.672,52.71,6019737 NNC,20211123,27.2,29,26.8,27.75,73800 NSC,20211123,78.531,78.629,76.97,78.336,4920 NT2,20211123,21.5,22.35,21.3,22.35,425600 NTL,20211123,35.7,38.25,35.3,38.25,1120300 NVL,20211123,78.017,81.07,78.017,81.07,3893354 NVT,20211123,11.4,12.6,11.4,11.7,21100 OCB,20211123,27.8,28.35,27.25,28,8487000 OGC,20211123,8.03,8.6,8.02,8.55,2072500 OPC,20211123,54.999,55.981,54.409,55.981,26575 ORS,20211123,30.7,32,30.6,32,3847300 PAC,20211123,39.9,39.9,39.9,39.9,200 PAN,20211123,38.2,40.85,38,40.85,9770700 PC1,20211123,34,34.95,33.5,34.85,1411600 PDN,20211123,107,107,107,107,100 PDR,20211123,90.9,91.4,89.2,90.7,3912700 PET,20211123,29.15,30.9,29.15,30.7,1320100 PGC,20211123,23.45,24.6,23.05,24.6,135000 PGD,20211123,32.9,33.4,31,33.4,16400 PGI,20211123,29.95,30.45,29.5,30.45,18400 PGV,20211123,36,37,36,36.2,30161 PHC,20211123,16.5,17.5,16.2,17.4,747600 PHR,20211123,64.383,67.471,63.707,66.699,962432 PIT,20211123,9.22,9.22,9.22,9.22,69300 PJT,20211123,12.3,12.5,12.3,12.45,10500 PLP,20211123,14.525,15.268,14.525,15.225,1363200 PLX,20211123,55.9,57,55.6,57,2507800 PMG,20211123,17.2,17.2,17,17,2100 PNC,20211123,15.2,15.2,15.2,15.2,0 PNJ,20211123,101.843,105.023,101.843,105.023,494165 POM,20211123,15.5,15.5,15.1,15.5,213800 POW,20211123,13.3,13.75,13.1,13.8,15381900 PPC,20211123,22.95,22.95,22.5,22.9,115000 PSH,20211123,20.4,21.5,20.4,21.2,1094100 PTB,20211123,98.7,101,98.7,100.8,103500 PTC,20211123,24.4,24.4,23.05,24.4,56400 PTL,20211123,9.58,10.5,9.54,10.25,734000 PVD,20211123,26.9,27.9,26.8,27.6,6195400 PVT,20211123,23.2,24.35,23.1,24.35,2055900 PXI,20211123,6.15,6.61,6.15,6.15,904600 PXS,20211123,8.16,8.74,8.14,8.69,1368700 QBS,20211123,5.99,6.42,5.98,6.27,3515400 QCG,20211123,11.2,12,11.2,11.2,2254400 RAL,20211123,135.945,138.528,130.705,136.705,23306 RDP,20211123,12.3,13.5,12.25,13.2,358300 REE,20211123,63.6,66.7,63.6,66.7,458400 RIC,20211123,22,22,21.1,21.1,11100 ROS,20211123,6.65,6.95,6.47,6.84,18200000 S4A,20211123,29.859,29.859,29.859,29.859,0 SAB,20211123,165.953,167.631,165.163,165.854,30996 SAM,20211123,20.118,20.501,20.118,20.118,2135749 SAV,20211123,27.55,29.35,27.55,29.15,64000 SBA,20211123,19.997,19.997,19.711,19.854,26253 SBT,20211123,24.05,25.1,24.05,25,4444900 SBV,20211123,16.65,17,16.3,17,74800 SC5,20211123,24.05,24.05,24.05,24.05,0 SCD,20211123,20,20.1,19.7,19.7,4200 SCR,20211123,16.9,18.15,16.8,18.05,12302400 SCS,20211123,143,149,143,148.9,11000 SFC,20211123,26,26.2,26,26,5100 SFG,20211123,15.6,16.15,15.1,16.15,21500 SFI,20211123,70.1,71.1,70.1,71,4400 SGN,20211123,69.4,69.5,69.1,69.3,3100 SGR,20211123,33.044,33.188,30.889,33.14,145018 SGT,20211123,25.6,29.35,25.6,29.35,86100 SHA,20211123,7.998,8.379,7.913,8.379,288160 SHB,20211123,24.5,24.5,23.6,23.8,7819700 SHI,20211123,15.532,16.641,14.934,16.641,760113 SHP,20211123,22.572,24.052,22.572,23.959,15458 SII,20211123,17.35,17.35,17.3,17.3,1300 SJD,20211123,21.7,22.4,21.6,21.8,430300 SJF,20211123,18.1,19.75,17.25,19.75,4624600 SJS,20211123,68.7,72.5,68.7,72.5,100300 SKG,20211123,16.5,17.2,16.3,17.2,181400 SMA,20211123,11.9,13.35,11.8,12.1,59700 SMB,20211123,42.583,42.583,42.095,42.583,3072 SMC,20211123,42.6,43.95,42.6,43.6,333100 SPM,20211123,20,21,20,20.8,5200 SRC,20211123,21.6,21.6,21,21.25,14800 SRF,20211123,14,14.35,13.9,14,5100 SSB,20211123,34.845,34.845,34.194,34.38,1083125 SSC,20211123,41,43.3,41,43.3,1300 SSI,20211123,48.3,52,47.9,52,37416800 ST8,20211123,11.8,11.8,11.5,11.8,1300 STB,20211123,28.95,28.95,28.3,28.5,10730300 STG,20211123,33,34.6,33,33.5,21300 STK,20211123,57.6,61,57.5,60.8,10800 SVC,20211123,93,93,93,93,0 SVD,20211123,10.5,11.2,10.1,11,367200 SVI,20211123,77,77,77,77,100 SVT,20211123,17.2,17.85,17.2,17.6,173900 SZC,20211123,49,53.4,49,53.4,1259900 SZL,20211123,65.4,65.4,64,65,7700 TAC,20211123,68.6,74.7,68.6,73,2800 TBC,20211123,29.568,29.616,29.568,29.616,9418 TCB,20211123,53.4,53.5,52.4,52.6,10596400 TCD,20211123,19.418,21.547,19.354,21.547,1422938 TCH,20211123,20.927,22.64,20.834,21.76,15345743 TCL,20211123,39,40.95,39,40.2,225900 TCM,20211123,82,82.4,79,82.1,1166900 TCO,20211123,25.4,26,25,25.75,286300 TCR,20211123,6.78,7.78,6.78,7.78,109600 TCT,20211123,34.989,35.482,34.694,35.186,39975 TDC,20211123,24.3,26.2,24.1,26.2,656700 TDG,20211123,10.3,11,10.3,10.9,720500 TDH,20211123,12.2,12.25,11.45,12.25,611500 TDM,20211123,34.782,36.617,34.782,36.617,154010 TDP,20211123,26.6,26.6,26.5,26.6,11100 TDW,20211123,33.3,33.3,33.3,33.3,1100 TEG,20211123,14.5,15.5,14.4,15.5,656000 TGG,20211123,33.8,33.8,31.3,33.8,1320100 THG,20211123,90,91,88,91,29700 THI,20211123,28.023,29.422,28.023,29.422,1348 TIP,20211123,45,48,44.1,48,92600 TIX,20211123,34.25,34.25,34.25,34.25,3200 TLD,20211123,10.706,11.823,10.613,11.823,1665465 TLG,20211123,43.51,44.251,42.521,44.251,72710 TLH,20211123,19.3,20.2,19.3,20.2,1149900 TMP,20211123,49.4,50,49.4,50,2700 TMS,20211123,82.4,83,80,82.4,42900 TMT,20211123,16.05,18,16.05,17.8,31900 TN1,20211123,42.5,42.5,40,42.5,20500 TNA,20211123,13,13.8,13,13.8,535600 TNC,20211123,34,34,34,34,100 TNH,20211123,45.6,47.44,45.44,45.76,1911500 TNI,20211123,10.7,11.3,9.86,11.3,7040700 TNT,20211123,16,16.5,15.2,16.3,1019800 TPB,20211123,35.176,36.065,34.435,36.065,10472366 TPC,20211123,10.8,10.8,10.7,10.7,1700 TRA,20211123,86.648,86.648,86.061,86.061,5726 TRC,20211123,45.009,45.009,45.009,45.009,818 TSC,20211123,14.3,15.75,14.3,15.6,6950400 TTA,20211123,18.4,19.2,17.7,19.15,4464100 TTB,20211123,9.6,10.45,9.6,10.2,1334900 TTE,20211123,11.45,11.45,11.45,11.45,0 TTF,20211123,9.8,10.75,9.8,10.75,8032300 TV2,20211123,60.6,63.5,60.6,63.5,227700 TVB,20211123,29,29.85,27.6,29.5,3908100 TVS,20211123,45,46.05,44.2,46.05,84600 TVT,20211123,31.7,32.65,31.7,32.65,4200 TYA,20211123,19.55,19.7,19.45,19.55,20700 UDC,20211123,10.15,11.5,10.05,11.25,170300 UIC,20211123,57.5,58.4,57.5,58.4,15600 VAF,20211123,14.35,14.35,13.35,13.4,6500 VCA,20211123,16.9,17.15,16.15,17.15,24700 VCB,20211123,76.619,76.696,76,76.696,709621 VCF,20211123,223.953,223.953,223.953,223.953,0 VCG,20211123,45.9,46.5,45.5,46.3,2895500 VCI,20211123,70.848,73.894,70.16,73.894,4203692 VDP,20211123,37.15,37.3,37.15,37.3,8000 VDS,20211123,37,38.5,36.6,38.5,827500 VFG,20211123,52.3,53,52.3,53,10600 VGC,20211123,45.6,48.3,44.95,45.1,1572400 VHC,20211123,58.942,61.56,58.942,61.56,801587 VHM,20211123,81,82.5,80.7,82.5,3583700 VIB,20211123,42.1,42.2,40.6,41.9,2721900 VIC,20211123,94,95,93.5,94.8,1382700 VID,20211123,11.3,11.7,11,11.6,63000 VIP,20211123,11.2,11.65,10.6,11.6,545900 VIS,20211123,18,18.7,17.6,18.7,1200 VIX,20211123,31.6,33.3,30,33,9378000 VJC,20211123,127.8,132.1,127.5,132,1315200 VMD,20211123,37,39.55,37,39.55,47200 VND,20211123,75.6,80.7,74.8,80.7,7457900 VNE,20211123,11.6,12.3,11.55,12.25,809600 VNG,20211123,13.9,14.1,13.8,14,124000 VNL,20211123,26.306,27.181,26.063,27.035,45758 VNM,20211123,85.078,85.275,84.586,84.881,2235534 VNS,20211123,12,12.45,11.9,12.35,7200 VOS,20211123,18.2,20.65,18.2,20.65,2424600 VPB,20211123,36.9,37.1,36.1,36.25,7528100 VPD,20211123,17.5,17.85,17.5,17.8,16600 VPG,20211123,51.285,53.905,51.285,53.905,652340 VPH,20211123,10.1,10.95,10.1,10.7,2445000 VPI,20211123,52.1,53.1,51,52.7,813000 VPS,20211123,16,16,15.8,15.8,4500 VRC,20211123,20.5,20.9,19.1,19.35,63600 VRE,20211123,29.65,30.5,29.35,30.15,7276000 VSC,20211123,44.5,44.5,42.95,44.2,439700 VSH,20211123,28.6,29.45,28.6,29,88100 VSI,20211123,25.429,25.429,24.105,24.247,2327 VTB,20211123,12.4,12.75,12.4,12.75,5300 VTO,20211123,11.3,12.4,11.3,12.4,691400 YBM,20211123,9.461,10.049,9.442,10.049,83646 YEG,20211123,17.2,17.4,16.5,17.35,471300 AAA,20211122,17.55,17.75,16.6,16.6,8562500 AAM,20211122,12.6,13.5,12.6,12.8,17500 AAT,20211122,20.4,20.4,19.1,19.5,1065200 ABS,20211122,27.9,27.9,26.25,26.25,2613800 ABT,20211122,34.014,34.014,34.014,34.014,11113 ACB,20211122,33.5,34.8,33,34.15,9151000 ACC,20211122,11.247,11.247,11.012,11.2,205493 ACL,20211122,15.344,16.167,14.812,14.812,280025 ADG,20211122,46.1,46.4,45.95,46.3,165000 ADS,20211122,34.9,34.9,33.1,34.1,694000 AGG,20211122,36.929,36.967,35.079,35.079,1044921 AGM,20211122,36.2,36.4,35.9,36.2,20500 AGR,20211122,25.2,25.9,24,24,4822400 AMD,20211122,6.57,6.6,6.12,6.12,9478400 ANV,20211122,34.032,34.032,33.06,33.157,529122 APC,20211122,26.8,26.8,24.95,24.95,160700 APG,20211122,16.972,17.388,16.626,17.388,7195355 APH,20211122,33.932,33.932,32.451,32.491,5627324 ASG,20211122,30.7,30.7,30.4,30.4,51500 ASM,20211122,18.081,18.081,16.465,16.465,8002997 ASP,20211122,12.985,13.466,12.985,13.273,508387 AST,20211122,55,55,53.6,53.6,13800 BBC,20211122,66.5,66.5,63.6,63.7,900 BCE,20211122,18.2,18.85,17.8,17.8,800100 BCG,20211122,23.372,23.372,21.599,21.599,6275058 BCM,20211122,56.649,56.749,52.78,53.475,646697 BFC,20211122,37.5,37.6,35.5,35.5,848200 BHN,20211122,59.626,60.492,58.761,60.107,2703 BIC,20211122,30.1,30.1,29,29.8,112100 BID,20211122,35.074,36.496,34.758,35.983,6257090 BKG,20211122,11.7,12.3,11.45,11.45,1618800 BMC,20211122,27.7,28.136,26.54,26.54,366232 BMI,20211122,46,46.2,43.6,44.1,1029800 BMP,20211122,59.075,59.075,56.822,57.312,49709 BRC,20211122,17,17,16.5,16.5,5500 BSI,20211122,52,52,48.5,48.5,1914300 BTP,20211122,17.1,17.1,16.2,16.25,13900 BTT,20211122,47,47,47,47,500 BVH,20211122,60.6,61.5,59,60.2,1678800 BWE,20211122,44.531,44.579,44.045,44.288,513526 C32,20211122,33.524,33.96,31.102,31.102,765085 C47,20211122,18.8,18.8,17.7,17.7,715400 CAV,20211122,58.77,58.77,58.77,58.77,0 CCI,20211122,23.569,23.569,22.485,22.485,6682 CCL,20211122,17.5,17.9,16.75,16.75,1559400 CDC,20211122,17.1,17.8,16.7,16.7,5500 CEE,20211122,15.75,15.75,15.7,15.7,2100 CHP,20211122,21.5,21.5,21.4,21.4,39800 CIG,20211122,11.6,11.75,10.9,11.2,310100 CII,20211122,29.8,30.2,27.5,27.5,11310000 CKG,20211122,34.5,34.8,32.55,32.55,9430000 CLC,20211122,37.971,38.311,37.776,38.311,12736 CLL,20211122,34.9,34.9,34.05,34.15,24100 CLW,20211122,32,32,32,32,0 CMG,20211122,60.5,64.075,60.5,61.325,36764 CMV,20211122,14.95,14.95,14.95,14.95,500 CMX,20211122,17.8,18.2,17.1,17.2,1402100 CNG,20211122,33,33,31.65,31.65,545300 COM,20211122,41.7,41.7,41.7,41.7,0 CRC,20211122,13.6,14,12.8,12.8,674200 CRE,20211122,29.5,29.9,28.2,28.2,1377100 CSM,20211122,23,23.5,21.9,22.45,447900 CSV,20211122,50,50.3,46.5,46.9,1382400 CTD,20211122,72.6,72.6,67.1,68.5,1609600 CTF,20211122,19.572,19.619,18.865,19.619,370632 CTG,20211122,32.224,33.979,32.176,33.638,28566465 CTI,20211122,22.8,22.8,21.3,21.3,1622800 CTR,20211122,81,82.3,80.3,80.9,633249 CTS,20211122,44.5,45.5,42.6,42.6,2496000 CVT,20211122,38.5,38.5,38.3,38.5,600 D2D,20211122,61.1,61.1,58,58.8,439800 DAG,20211122,16.2,16.2,15,15.35,7004300 DAH,20211122,11.25,11.3,10.45,10.45,1721000 DAT,20211122,23.69,23.69,21.691,23.565,3843 DBC,20211122,64.1,68.2,64.1,66,2925600 DBD,20211122,53.2,55.3,53.2,53.5,334500 DBT,20211122,16.6,16.7,15.6,15.6,344600 DC4,20211122,25.7,25.7,23.2,23.2,145500 DCL,20211122,40.9,40.9,39,39.05,313600 DCM,20211122,36.8,37.05,35,35,5412700 DGC,20211122,167.9,170.781,162.933,163.827,2288283 DGW,20211122,136,141,136,140,870100 DHA,20211122,50.637,50.637,48.931,49.31,157127 DHC,20211122,93.7,94,92.3,93,212900 DHG,20211122,99,99.9,98.2,98.5,26300 DHM,20211122,13,13.2,12.9,13,268300 DIG,20211122,70,71.4,65.1,65.1,10200200 DLG,20211122,8.2,8.22,7.44,7.44,10887600 DMC,20211122,52,54.7,49.7,54,52700 DPG,20211122,90.5,92.8,88.2,88.2,1698000 DPM,20211122,45.457,46.335,44.579,45.36,4012752 DPR,20211122,81.138,81.138,75.553,75.553,578099 DQC,20211122,26.4,27,25.5,25.9,84400 DRC,20211122,34.235,34.827,32.511,32.758,2804686 DRH,20211122,22.95,24,21.25,21.25,3018000 DRL,20211122,68.684,68.684,68.586,68.586,613 DSN,20211122,44.107,47.106,44.107,45.123,24399 DTA,20211122,26.5,27.4,25.3,25.9,224700 DTL,20211122,35.5,35.5,35.2,35.2,600 DTT,20211122,16.2,16.4,16.2,16.4,17000 DVP,20211122,60.265,61.337,59.485,60.265,96189 DXG,20211122,26.1,26.55,24.7,24.7,16097300 DXS,20211122,32.75,33,31.8,31.9,698200 DXV,20211122,8.19,8.25,7.86,7.87,62900 E1VFVN30,20211122,25.11,25.65,25.11,25.25,414400 EIB,20211122,28.85,28.95,27.7,27.7,1259700 ELC,20211122,22.55,23.9,22.55,22.9,957300 EMC,20211122,19.4,19.4,19.2,19.2,700 EVE,20211122,18.7,18.7,17.65,17.65,280100 EVF,20211122,19.5,19.8,18.6,18.9,924780 EVG,20211122,14.025,14.883,13.95,13.95,744070 FCM,20211122,9.317,9.539,9.007,9.007,1280338 FCN,20211122,18,18.15,16.65,16.65,6736700 FDC,20211122,17,17,16.6,16.6,33700 FIR,20211122,39,39.3,38.5,39.2,220400 FIT,20211122,15.05,15.5,14.25,14.25,12522900 FLC,20211122,16.2,16.85,15.35,15.5,48633600 FMC,20211122,52.6,53,49.5,49.7,285700 FPT,20211122,95.5,96,95,95,1670100 FRT,20211122,57.9,59,55.5,55.9,1801000 FTM,20211122,6.21,6.21,5.77,5.77,1305300 FTS,20211122,71.3,72.6,68,70.7,880800 GAB,20211122,181.896,181.896,181.804,181.804,216 GAS,20211122,104,106.3,101.6,102.1,1436500 GDT,20211122,55.945,56.945,55.945,56.945,48259 GEG,20211122,20.4,20.5,19.4,19.4,1705500 GEX,20211122,46.968,46.968,43.528,43.528,23770164 GIL,20211122,67.7,69.8,64,66.2,570400 GMC,20211122,29,29,27.25,29,3800 GMD,20211122,49.2,49.7,47.5,48.15,5543600 GSP,20211122,17.2,17.2,16.1,16.1,702600 GTA,20211122,19,20,18.6,19.25,14700 GTN,20211122,20.7,20.95,19.5,19.5,1755600 GVR,20211122,37.05,37.7,35.6,35.6,5211400 HAG,20211122,7.8,7.98,7.45,7.45,39898700 HAH,20211122,70,70.5,67.2,67.5,2499000 HAI,20211122,6.92,6.93,6.44,6.44,9428200 HAP,20211122,16.323,17.412,15.689,15.689,2049328 HAR,20211122,10.9,10.95,10.15,10.15,2378400 HAS,20211122,13.1,13.1,13,13,1000 HAX,20211122,27.3,27.5,25.7,25.7,1475000 HBC,20211122,24.4,24.95,22.65,22.65,12882700 HCD,20211122,11.8,11.8,10.988,10.988,1729457 HCM,20211122,45.602,46.442,44.466,44.466,6175984 HDB,20211122,30.8,32.3,30.8,32.3,13191900 HDC,20211122,100,101.4,93,93,1017400 HDG,20211122,54.263,54.597,51.679,51.929,1809503 HHP,20211122,15.25,15.25,13.9,13.9,707300 HHS,20211122,10.261,10.261,9.58,9.58,9913151 HHV,20211122,23.6,23.6,21.5,21.9,13339479 HID,20211122,12.25,13,11.7,11.7,2428500 HII,20211122,21.05,21.5,19.95,19.95,713300 HMC,20211122,27.8,28.4,27.3,27.35,140600 HNG,20211122,8.99,8.99,8.37,8.37,12871000 HOT,20211122,38.5,38.5,38.5,38.5,0 HPG,20211122,48.2,49.2,48,48.65,22630400 HPX,20211122,36.9,38.5,35.8,35.8,1208800 HQC,20211122,6.8,6.9,6.42,6.42,29055500 HRC,20211122,52.4,52.4,52.4,52.4,0 HSG,20211122,37.5,39.1,37.5,38.4,7343000 HSL,20211122,9.74,10.4,9.74,9.9,962500 HT1,20211122,24.004,24.099,22.337,22.337,5784460 HTI,20211122,19.6,20.05,19,19.6,57300 HTL,20211122,22.1,22.3,22.1,22.3,2500 HTN,20211122,33.231,33.286,31.067,31.844,465949 HTV,20211122,15.982,16.029,15.701,15.889,131426 HU1,20211122,14.6,14.65,13.15,13.15,20500 HU3,20211122,10.5,10.9,9.97,10.3,73000 HUB,20211122,34.5,35.8,33,33.6,76800 HVH,20211122,13.05,13.2,12.55,12.55,1547000 HVN,20211122,22.9,23.6,22.9,23,4234500 HVX,20211122,8.5,8.8,8.17,8.19,252100 IBC,20211122,22.45,22.45,22.3,22.4,201500 ICT,20211122,21.95,22.1,20.4,20.4,260200 IDI,20211122,18.55,19.7,18,18.6,9672000 IJC,20211122,31.15,31.3,29.15,29.15,9521200 ILB,20211122,35,35,34,34.1,147800 IMP,20211122,73.6,74.9,73.5,74,2300 ITA,20211122,12.6,12.8,11.75,11.75,28594500 ITC,20211122,23,23.3,21.2,21.2,2261800 ITD,20211122,18.771,18.816,17.609,17.609,1110427 JVC,20211122,9.41,9.49,8.54,8.54,6202400 KBC,20211122,49.5,49.6,46.5,46.5,17157800 KDC,20211122,66.28,69.308,66.28,66.841,2277852 KDH,20211122,45.7,46.5,43,43,2618700 KHG,20211122,19.9,20.5,18.55,18.55,3148000 KHP,20211122,19.957,20.151,18.01,18.01,2466924 KMR,20211122,10.75,10.75,10.05,10.05,1101700 KOS,20211122,31.4,31.45,31.05,31.45,234900 KPF,20211122,15.22,15.601,15.173,15.173,135287 KSB,20211122,39,39.1,36.3,36.3,2797000 L10,20211122,30.05,30.05,30,30,5100 LAF,20211122,21,21.4,21,21,7900 LBM,20211122,76,85.5,76,78.6,13000 LCG,20211122,18.6,18.7,17.3,17.3,6510100 LCM,20211122,5.61,5.61,5.23,5.23,215200 LDG,20211122,13.8,13.9,13.25,13.25,15684200 LEC,20211122,15.35,15.35,14.45,14.45,400 LGC,20211122,53,53,53,53,0 LGL,20211122,11.3,11.35,10.55,10.55,1509600 LHG,20211122,51.2,51.2,47.9,48,555600 LIX,20211122,53.5,53.5,52.9,52.9,7400 LM8,20211122,14,14.5,13.8,14.4,35700 LPB,20211122,23.2,24.1,23.15,23.45,17331500 LSS,20211122,18.5,18.8,17.6,17.6,2113300 MBB,20211122,28.45,29.5,28.4,29.2,23448500 MCG,20211122,9.87,9.87,8.59,8.59,3152800 MCP,20211122,28.1,28.1,28.1,28.1,500 MDG,20211122,12.6,12.6,12.6,12.6,100 MHC,20211122,17.5,17.65,16.1,16.1,3650800 MIG,20211122,27.2,27.4,25.7,25.7,1621700 MSB,20211122,25,26.3,24.8,26.25,29139900 MSH,20211122,91.5,94.071,91.5,93.214,297330 MSN,20211122,147.245,149.641,146.746,149.641,635697 MWG,20211122,140,140.4,138,138.6,1115100 NAF,20211122,27.15,27.8,26.85,26.85,385800 NAV,20211122,31.702,31.702,30.952,30.952,746 NBB,20211122,43.3,45,41.95,41.95,1361800 NCT,20211122,87.2,87.6,87.2,87.3,11400 NHA,20211122,38.693,39.194,37.263,37.263,531719 NHH,20211122,43.95,44.7,40.6,40.65,989000 NHT,20211122,31.483,32.316,30.817,31.9,10926 NKG,20211122,42,43.3,42,42.5,4716300 NLG,20211122,54.854,55.122,51.638,51.638,9143216 NNC,20211122,28.75,29.05,27.2,27.2,157100 NSC,20211122,78.922,78.922,78.044,78.531,5023 NT2,20211122,22.4,22.4,21.4,21.4,1273200 NTL,20211122,37.65,38.1,35.7,35.75,1636200 NVL,20211122,78.246,78.398,77.406,77.94,2512125 NVT,20211122,12.1,12.1,11.4,12,24100 OCB,20211122,26.7,28.15,26.7,27.35,9321400 OGC,20211122,9,9.01,8.62,8.62,2103600 OPC,20211122,55.981,55.981,54.999,55.981,11811 ORS,20211122,32,32.8,30.6,30.8,7361900 PAC,20211122,39.45,40,38.6,39.9,21600 PAN,20211122,40.1,41.4,38.05,38.2,8682500 PC1,20211122,36.6,37,34,34,2247500 PDN,20211122,100,100,100,100,0 PDR,20211122,90.7,92.4,90.5,90.9,3619100 PET,20211122,31.5,32,29.8,29.8,4118300 PGC,20211122,25.2,25.3,23.45,23.45,250300 PGD,20211122,33.8,33.8,32.5,32.5,16200 PGI,20211122,30.65,30.65,30,30,63300 PGV,20211122,37.7,38,35.5,35.7,65002 PHC,20211122,18.6,18.6,17.3,17.3,890400 PHR,20211122,69.498,70.946,66.41,66.41,1289493 PIT,20211122,11.35,11.35,9.91,9.91,93500 PJT,20211122,12.7,12.7,12.5,12.5,15000 PLP,20211122,15.05,15.575,14.437,14.612,2068229 PLX,20211122,58.3,58.9,55.6,55.9,3031200 PMG,20211122,17.5,17.5,17.2,17.2,2600 PNC,20211122,15,15.4,15,15.2,2500 PNJ,20211122,101.644,104.228,101.644,103.333,421198 POM,20211122,15,15.7,15,15.5,335500 POW,20211122,13.9,13.95,13.05,13.05,23654100 PPC,20211122,22.7,22.85,22.5,22.5,377600 PSH,20211122,22.05,22.2,20.95,20.95,2019300 PTB,20211122,102,102,97,99.5,261400 PTC,20211122,22.85,22.85,22.85,22.85,13900 PTL,20211122,11.2,11.2,10.25,10.25,507200 PVD,20211122,27.6,27.9,26.55,26.55,11827800 PVT,20211122,24,24,23,23,3703300 PXI,20211122,7.59,7.59,6.61,6.61,1481200 PXS,20211122,9.4,9.4,8.75,8.75,1686500 QBS,20211122,6.8,6.8,6.42,6.42,4726200 QCG,20211122,12.8,12.8,12,12,1426600 RAL,20211122,139.743,139.743,138.224,138.831,11192 RDP,20211122,13.4,13.8,13.15,13.15,504100 REE,20211122,67.1,67.1,63.9,64.5,1222800 RIC,20211122,23,23.3,20.9,20.9,24100 ROS,20211122,7.31,7.59,6.76,6.76,37889100 S4A,20211122,29.859,29.859,29.859,29.859,3105 SAB,20211122,164.867,167.631,161.905,165.854,157106 SAM,20211122,22.8,22.992,21.603,21.603,3164010 SAV,20211122,29,29.1,27.6,27.6,158300 SBA,20211122,19.997,20.378,19.949,20.378,24258 SBT,20211122,25.7,25.95,24.05,24.05,7889600 SBV,20211122,17.75,17.8,16.55,16.55,182500 SC5,20211122,24.05,24.05,24.05,24.05,2500 SCD,20211122,19.4,20.75,19.4,20.4,6200 SCR,20211122,19.2,19.3,17.9,17.9,14256400 SCS,20211122,144,144.1,143,144,55200 SFC,20211122,29,29,27.8,27.8,2000 SFG,20211122,15.35,16,15.35,15.6,49400 SFI,20211122,70.2,72.4,70.2,72.4,3200 SGN,20211122,69,69.4,69,69.2,4300 SGR,20211122,35.918,35.918,33.14,33.14,150238 SGT,20211122,29.5,29.55,27.45,27.45,345200 SHA,20211122,8.379,8.665,7.903,7.998,539249 SHB,20211122,23.55,24.65,23.45,24.1,11320000 SHI,20211122,17.239,17.239,16.001,16.001,1559129 SHP,20211122,23.589,24.052,23.589,24.052,16863 SII,20211122,16.25,16.25,16.25,16.25,100 SJD,20211122,22.05,22.6,21.5,21.7,695300 SJF,20211122,19.65,19.65,17.2,18.5,5981800 SJS,20211122,75,75.1,69.8,71.4,251600 SKG,20211122,17.1,17.45,16.25,16.5,745200 SMA,20211122,13.4,14,12.5,12.5,36200 SMB,20211122,42.486,42.779,42.29,42.583,9010 SMC,20211122,42.3,44,42.3,42.8,527500 SPM,20211122,21.4,21.4,20.3,21,11400 SRC,20211122,22.35,22.4,20.6,21.6,49200 SRF,20211122,14.5,14.7,14,14,13900 SSB,20211122,34.194,35.357,33.17,34.38,1365245 SSC,20211122,42.95,42.95,42.95,42.95,100 SSI,20211122,48.5,49.9,47.9,48.6,20365200 ST8,20211122,11.7,12,11.7,12,2900 STB,20211122,28,29.5,27.9,28.8,35710300 STG,20211122,34.5,34.5,33,33.1,42700 STK,20211122,63.5,63.5,60.7,60.8,24400 SVC,20211122,93,93,93,93,0 SVD,20211122,11.5,11.8,10.7,10.75,479100 SVI,20211122,77,77,77,77,0 SVT,20211122,18,18.4,17.6,17.6,220700 SZC,20211122,53.7,53.7,49.95,49.95,1533300 SZL,20211122,64.8,64.8,62.3,64.5,15500 TAC,20211122,67.5,76,67.5,72,2200 TBC,20211122,29.616,29.616,29.52,29.568,18938 TCB,20211122,52.3,54.8,52.3,53.1,23613400 TCD,20211122,21.773,21.773,20.16,20.16,1591583 TCH,20211122,23.751,23.751,22.131,22.131,12276184 TCL,20211122,39.8,40.7,39.65,39.85,362600 TCM,20211122,82,82.5,79,82.1,1462700 TCO,20211122,27.5,27.5,26,26.2,185900 TCR,20211122,8.01,8.36,7.28,7.28,187200 TCT,20211122,35.531,35.63,34.004,35.285,55498 TDC,20211122,26.5,27.6,25.15,25.15,1034300 TDG,20211122,10.8,11,10.2,10.4,804400 TDH,20211122,12.2,12.4,11.95,12.25,705700 TDM,20211122,36.376,36.376,34.782,34.782,981607 TDP,20211122,26.6,26.6,26.3,26.6,27400 TDW,20211122,33.4,33.4,33.3,33.3,3300 TEG,20211122,15.9,16.7,15.45,15.45,574700 TGG,20211122,31.6,31.6,31.6,31.6,154700 THG,20211122,89,91.4,89,90.3,58600 THI,20211122,29.036,29.422,28.409,29.422,13476 TIP,20211122,46.7,48.7,45.7,45.7,186800 TIX,20211122,34.5,34.8,34.25,34.25,7900 TLD,20211122,11.73,12.242,11.404,11.404,2554107 TLG,20211122,43.213,43.312,42.521,42.62,106385 TLH,20211122,19.6,20.25,19.3,19.3,1867000 TMP,20211122,49.2,49.3,49.2,49.3,200 TMS,20211122,84.9,84.9,80,82.4,63400 TMT,20211122,18.3,18.3,16.9,16.9,109600 TN1,20211122,43,43.9,42.5,42.5,23400 TNA,20211122,13.354,13.646,12.897,12.897,836581 TNC,20211122,33.5,33.5,33.5,33.5,200 TNH,20211122,43.2,44.8,43.2,44.8,3875875 TNI,20211122,10.6,10.6,9.8,10.6,10611700 TNT,20211122,17,17.2,15.8,16.3,819400 TPB,20211122,32.584,34.435,32.214,34.435,13826861 TPC,20211122,11,11,10.5,10.8,23800 TRA,20211122,87.43,87.43,86.061,86.746,18917 TRC,20211122,45.205,45.987,44.079,45.009,22995 TSC,20211122,16.2,16.4,15.3,15.3,5664200 TTA,20211122,19.95,19.95,18.35,19,3659000 TTB,20211122,11.1,11.15,10.25,10.25,2502500 TTE,20211122,11.45,11.45,11.45,11.45,0 TTF,20211122,10.5,10.8,10.05,10.05,11554200 TV2,20211122,64,64.5,61.4,61.4,455600 TVB,20211122,30.8,31.5,29,29.5,3766200 TVS,20211122,46.5,47.2,45.05,45.05,96600 TVT,20211122,32,32.8,30.5,31.8,5600 TYA,20211122,19.7,19.7,19.55,19.55,31400 UDC,20211122,11.5,11.5,10.7,10.8,279100 UIC,20211122,57.2,57.8,57,57.5,13500 VAF,20211122,13.8,14.6,13.75,14.35,22900 VCA,20211122,16.75,17.2,16.75,17.1,29900 VCB,20211122,75.303,76.542,75.148,76.464,1314453 VCF,20211122,223.953,223.953,223.953,223.953,0 VCG,20211122,48.55,48.55,45.5,46.3,2868400 VCI,20211122,72.322,73.894,70.553,71.241,5232455 VDP,20211122,37.1,37.3,36,37.3,1900 VDS,20211122,38,38.5,36.5,37,1729100 VFG,20211122,51.4,51.5,51.4,51.5,400 VGC,20211122,50.6,51.8,48.3,48.3,2494700 VHC,20211122,58.651,60.106,58.264,58.651,543194 VHM,20211122,81.2,81.5,79.7,81,6326700 VIB,20211122,39.9,41.7,39.6,41.7,8375900 VIC,20211122,94.5,95,93,94.8,2152100 VID,20211122,12,12.05,11.1,11.5,249900 VIP,20211122,12,12.1,11.2,11.2,1697800 VIS,20211122,18.8,18.8,18.05,18.75,20300 VIX,20211122,34.05,35.4,32,32,10174200 VJC,20211122,128.2,128.4,126,128,799300 VMD,20211122,38.1,38.1,36.7,37,74500 VND,20211122,75,77.5,72.9,75.5,9582400 VNE,20211122,12.8,13.1,12.3,12.3,1706000 VNG,20211122,14.8,14.8,13.8,14.1,137100 VNL,20211122,27.522,27.813,26.257,26.306,130178 VNM,20211122,84.586,85.078,84.488,84.783,3556032 VNS,20211122,11.35,12.6,11.35,12.5,20000 VOS,20211122,19.8,20.7,19.3,19.3,3883400 VPB,20211122,36.2,37.65,35.9,36.7,17052800 VPD,20211122,17.6,17.9,17.6,17.65,28800 VPG,20211122,53.755,53.905,50.91,52.333,1158425 VPH,20211122,11.95,12.4,10.8,10.8,2799600 VPI,20211122,52.7,52.9,51.5,52,698200 VPS,20211122,15.85,15.9,15.85,15.9,2300 VRC,20211122,19.7,22,19.7,20.5,375500 VRE,20211122,30.5,30.6,29.9,29.9,5636600 VSC,20211122,43.9,44.6,42.6,44.6,649600 VSH,20211122,28.55,29.5,28.55,28.7,134100 VSI,20211122,24.578,24.578,24.483,24.578,6876 VTB,20211122,12.7,12.75,12.5,12.75,12200 VTO,20211122,12.8,12.85,12,12,1456700 YBM,20211122,10.997,11.186,10.096,10.096,66242 YEG,20211122,18.35,18.85,17.3,17.35,961500 AAA,20211119,18.55,18.9,17.3,17.5,12341000 AAM,20211119,13.9,14,13.5,13.5,74900 AAT,20211119,20.8,20.95,20,20.5,1061000 ABS,20211119,29,29,27.2,28.2,3092300 ABT,20211119,33.042,34.014,33.042,34.014,1235 ACB,20211119,32.7,33.9,32.55,33.45,9794000 ACC,20211119,11.458,11.762,11.059,11.293,343555 ACL,20211119,16.554,16.554,15.586,15.877,375880 ADG,20211119,46.1,46.5,46,46.1,111200 ADS,20211119,35.5,35.5,34,34.9,738200 AGG,20211119,35.695,37.391,35.31,36.698,1882439 AGM,20211119,36.4,36.4,35.9,36,7400 AGR,20211119,26.8,27.3,23.95,25,8195400 AMD,20211119,6.96,7,6.33,6.58,8913000 ANV,20211119,35.005,35.005,32.671,33.06,1683934 APC,20211119,28.2,28.25,26.25,26.8,108500 APG,20211119,18.288,18.288,16.279,16.279,7247466 APH,20211119,34.972,35.332,32.811,33.692,6572480 ASG,20211119,30.75,31.8,30.7,30.7,29300 ASM,20211119,18.773,18.773,16.927,17.696,17407974 ASP,20211119,14.139,14.235,13.466,13.706,864569 AST,20211119,55,55.2,54,54,40200 BBC,20211119,66.5,66.5,66.4,66.5,1000 BCE,20211119,20.4,20.5,19.1,19.1,1346000 BCG,20211119,23.735,23.735,21.76,23.13,8329149 BCM,20211119,58.535,59.031,56.054,56.55,649519 BFC,20211119,40,40,37.6,37.6,1735200 BHN,20211119,58.857,59.626,58.857,59.626,10294 BIC,20211119,31.5,31.5,29.55,30.2,113300 BID,20211119,35.193,36.378,33.178,35.074,5133247 BKG,20211119,13.25,13.25,12,12.3,1819500 BMC,20211119,29.973,31.423,28.522,28.522,343271 BMI,20211119,47.7,48,44.65,46.3,1533100 BMP,20211119,58.389,59.467,57.899,58.193,64918 BRC,20211119,18.2,18.2,16.95,17.7,7900 BSI,20211119,54,54.1,48.5,52.1,1240400 BTP,20211119,18.1,18.1,17.4,17.4,16000 BTT,20211119,49,49,49,49,0 BVH,20211119,63.9,64.2,59.8,61.1,3553500 BWE,20211119,44.288,44.725,44.19,44.336,634888 C32,20211119,34.783,35.995,32.943,33.427,1053656 C47,20211119,19,19.3,18.35,18.6,665700 CAV,20211119,58.77,58.77,58.77,58.77,3053 CCI,20211119,22.249,23.899,22.249,22.626,1697 CCL,20211119,19.35,19.35,18,18,1759300 CDC,20211119,18,18,17,17.7,33200 CEE,20211119,15.7,17,15.7,15.8,3600 CHP,20211119,21.6,21.7,21.5,21.5,57600 CIG,20211119,12,12,11.25,11.6,213900 CII,20211119,32,32.9,28.95,29.55,10927400 CKG,20211119,35.2,36,34,35,7086500 CLC,20211119,37.971,38.36,37.971,38.36,25883 CLL,20211119,35.5,35.5,34.8,34.9,77200 CLW,20211119,32,32,32,32,0 CMG,20211119,66.825,66.825,58.85,64.075,93818 CMV,20211119,14.9,15,14.9,14.9,2400 CMX,20211119,18.9,18.9,17.6,17.7,3047900 CNG,20211119,36.3,36.3,33.9,34,910100 COM,20211119,41.85,41.85,41.7,41.7,700 CRC,20211119,13,14.1,13,13.5,1423800 CRE,20211119,31,31.1,29.5,29.9,1216600 CSM,20211119,21.8,22.4,21.8,22.4,940900 CSV,20211119,53.7,54,49.95,50,1711400 CTD,20211119,75,75.4,71.5,72,1108300 CTF,20211119,19.808,19.902,18.723,19.619,340524 CTG,20211119,31.396,32.371,31.347,31.981,22237335 CTI,20211119,23.1,23.6,21.05,22.9,2348800 CTR,20211119,81,81.9,78.8,80,1227594 CTS,20211119,45.75,47.5,42.55,44.5,3048700 CVT,20211119,38.2,38.85,37.9,38.5,8100 D2D,20211119,65,65,61,61.1,531900 DAG,20211119,15.15,15.15,13.25,15.15,1983300 DAH,20211119,10.7,11.4,10.2,11.2,3518600 DAT,20211119,22.607,23.315,22.399,23.315,5524 DBC,20211119,67,68,63.1,65,3438000 DBD,20211119,52.3,53.2,52,52.8,410700 DBT,20211119,18.3,18.3,16.75,16.75,638300 DC4,20211119,25,25.5,23.8,24.9,144800 DCL,20211119,41.8,41.9,39.95,40.2,347100 DCM,20211119,36,37.5,34,35.9,11080600 DGC,20211119,168.397,172.371,160.946,168.198,2297040 DGW,20211119,132.5,136,129,136,1209300 DHA,20211119,51.206,51.301,48.362,49.12,235902 DHC,20211119,92,93.7,90.8,93.7,370300 DHG,20211119,101,101.1,99.8,99.8,14400 DHM,20211119,13.3,13.45,13.25,13.3,193500 DIG,20211119,76,76,67.2,70,8220000 DLG,20211119,8.1,8.42,7.55,8,13186300 DMC,20211119,55.5,55.5,51.7,51.7,76700 DPG,20211119,96,99.8,89.3,94.8,1268400 DPM,20211119,46.823,48.676,44.092,44.872,9979701 DPR,20211119,85.45,85.45,79.57,81.138,441355 DQC,20211119,27.9,27.95,26,26.4,229800 DRC,20211119,37.536,37.634,34.728,34.728,4047063 DRH,20211119,24.5,24.95,22.8,22.8,4674800 DRL,20211119,68.292,70.934,68.292,70.934,1533 DSN,20211119,44.494,44.494,44.01,44.059,60893 DTA,20211119,27.5,28,25.6,27.1,198800 DTL,20211119,36,36,36,36,500 DTT,20211119,16.2,16.2,16.2,16.2,100 DVP,20211119,59.875,62.41,59.875,61.435,120185 DXG,20211119,27.55,27.6,25.4,26.55,15010000 DXS,20211119,32.7,33.5,32.15,32.75,2633500 DXV,20211119,8.8,8.8,8.2,8.25,191700 E1VFVN30,20211119,25.4,25.53,25.16,25.5,589000 EIB,20211119,27.1,28.15,27,27.8,1303600 ELC,20211119,25.2,25.25,23.85,23.85,830400 EMC,20211119,20.8,20.8,19.35,19.35,2700 EVE,20211119,19.6,19.75,18.5,18.95,193800 EVF,20211119,18.8,20,18.6,19.2,1331728 EVG,20211119,14.995,14.995,13.055,14.995,2940223 FCM,20211119,10.205,10.205,9.229,9.628,1375783 FCN,20211119,18.2,18.75,16.8,17.9,7980100 FDC,20211119,16.8,16.8,16.4,16.4,20500 FIR,20211119,40.5,40.7,39.3,39.6,251900 FIT,20211119,16,16.55,14.9,15.3,14504500 FLC,20211119,16,16.65,15.05,16.5,45054400 FMC,20211119,53.3,55,49.6,52.6,485700 FPT,20211119,97.5,97.8,95.1,95.3,2481300 FRT,20211119,60.3,61.3,56.8,59,1671900 FTM,20211119,6.8,6.85,6,6.2,2199600 FTS,20211119,74.5,76.9,69.2,71.3,1219200 GAB,20211119,181.896,181.989,181.804,181.896,756 GAS,20211119,113.8,114,105.9,106,2905400 GDT,20211119,57.309,57.309,56.036,57.218,30011 GEG,20211119,21.5,21.9,19.95,20.5,2708100 GEX,20211119,45.775,47.426,42.243,46.784,25859121 GIL,20211119,71,72,67.1,68,945100 GMC,20211119,29.3,29.3,28,29,6400 GMD,20211119,53,53.1,49.6,49.7,7902200 GSP,20211119,17.8,18.2,17.15,17.2,984300 GTA,20211119,19.1,19.3,18.55,19,27600 GTN,20211119,22.15,22.15,20.4,20.7,2975500 GVR,20211119,39.9,40.1,37.1,37.7,6321200 HAG,20211119,8.7,8.85,8.01,8.01,36244000 HAH,20211119,75,75.7,70,71,3175700 HAI,20211119,7.42,7.59,6.9,6.92,12552000 HAP,20211119,17.23,17.593,15.598,16.868,2068956 HAR,20211119,11.5,11.5,10.35,10.9,4995500 HAS,20211119,13,13.25,13,13.1,5500 HAX,20211119,28.7,28.9,26.65,27.6,1084300 HBC,20211119,25.7,26.4,24.2,24.35,19571700 HCD,20211119,12.655,12.655,11.501,11.8,1500952 HCM,20211119,47.924,47.924,44.268,46.047,6603760 HDB,20211119,28.65,30.2,28.6,30.2,20848700 HDC,20211119,105.2,107,98,100,929500 HDG,20211119,56.514,56.514,52.93,54.18,1322066 HHP,20211119,15.5,15.55,14.5,14.9,767000 HHS,20211119,10.985,10.985,9.793,10.261,14544745 HHV,20211119,24,24.6,22.5,23,14599771 HID,20211119,12,12.7,11.5,12.25,2422500 HII,20211119,21.7,22.1,20.3,21.4,787500 HMC,20211119,28.55,28.6,27.3,27.95,453000 HNG,20211119,9.39,9.53,8.62,8.99,15377800 HOT,20211119,38.5,38.5,38.5,38.5,0 HPG,20211119,49.6,49.7,47.9,48,48471400 HPX,20211119,37.2,38.9,34.35,37,1336400 HQC,20211119,7.14,7.3,6.4,6.9,39656800 HRC,20211119,52.1,52.4,52.1,52.4,3700 HSG,20211119,39.8,39.9,37.15,37.5,14773400 HSL,20211119,9.55,10.15,9.55,9.73,1041100 HT1,20211119,25.242,25.909,23.48,24.004,5281916 HTI,20211119,20.5,20.5,19.5,20.4,48400 HTL,20211119,23,23,23,23,100 HTN,20211119,34.507,34.507,32.177,32.565,853127 HTV,20211119,16.123,16.123,15.654,15.889,231062 HU1,20211119,13.6,14.4,13.6,13.8,34600 HU3,20211119,10.5,11.6,10.5,10.5,110900 HUB,20211119,33.7,36.2,33.7,34.4,126500 HVH,20211119,14.1,14.15,13.4,13.45,2519000 HVN,20211119,23.45,24,23.45,23.45,17810300 HVX,20211119,9.1,9.1,8.54,8.55,516200 IBC,20211119,22.7,22.7,22.3,22.5,227500 ICT,20211119,22.55,23,21.9,21.9,405900 IDI,20211119,18.55,18.55,16.15,18.55,15329000 IJC,20211119,34,34.1,31.3,31.3,15178600 ILB,20211119,36.8,37,34.5,35.5,299100 IMP,20211119,73.6,74.9,73.6,74.9,300 ITA,20211119,13,13,11.7,12.6,43474200 ITC,20211119,23.618,23.891,21.529,22.71,3442824 ITD,20211119,20.201,20.291,18.905,18.905,1696292 JVC,20211119,9.22,9.22,8.55,9.18,10493600 KBC,20211119,53.8,53.8,49.8,50,16233200 KDC,20211119,65.383,67.177,64.934,66.168,1768888 KDH,20211119,47.65,47.8,45.4,45.9,3664400 KHG,20211119,21,21.6,19.4,19.9,3173800 KHP,20211119,19.616,19.616,18.01,19.324,5473538 KMR,20211119,10.5,11,10,10.8,1750100 KOS,20211119,31.4,32,31.4,31.45,214600 KPF,20211119,17.218,17.361,16.219,16.314,203719 KSB,20211119,41.3,41.6,38.3,39,3212700 L10,20211119,28.3,30,28.3,30,8600 LAF,20211119,22.2,22.5,21,21.4,17900 LBM,20211119,76.1,84.9,76.1,80,21400 LCG,20211119,19.2,19.8,17.9,18.6,8225700 LCM,20211119,6.28,6.28,5.49,5.62,1086200 LDG,20211119,14.7,15.4,14.2,14.2,28133600 LEC,20211119,15.1,15.5,14.05,15.5,1000 LGC,20211119,50.6,53,50.6,53,500 LGL,20211119,12.4,12.4,11.3,11.3,1614200 LHG,20211119,51.3,52.8,50.5,51.3,646900 LIX,20211119,53.4,53.4,52.9,53,24600 LM8,20211119,14.85,15,13.9,14,63400 LPB,20211119,22.65,23.4,22.15,22.7,14696200 LSS,20211119,18.7,19.2,16.85,18.9,4112600 MBB,20211119,28.2,28.95,28,28.3,18272600 MCG,20211119,9.23,9.23,8.6,9.23,2427900 MCP,20211119,28.1,28.1,28.1,28.1,0 MDG,20211119,13,13,13,13,0 MHC,20211119,18.45,18.45,16.2,17.3,3782900 MIG,20211119,28.3,28.45,26.6,27.6,956500 MSB,20211119,24,25.2,23.7,24.6,21606600 MSH,20211119,91.405,92.262,90.453,91.5,504548 MSN,20211119,148.742,149.641,147.145,147.145,1303851 MWG,20211119,140,141,136,139,1378000 NAF,20211119,27.1,28,27,27.15,584300 NAV,20211119,36.392,36.392,31.796,31.796,3838 NBB,20211119,47,47,44.4,45.1,2629200 NCT,20211119,88.6,88.6,87.5,87.6,13700 NHA,20211119,43.271,43.986,39.552,40.052,531300 NHH,20211119,45.6,47,43,43.65,890500 NHT,20211119,31.233,32.483,31.233,31.483,37460 NKG,20211119,43.2,43.9,41.6,42,9791600 NLG,20211119,59.41,59.5,54.854,55.479,7676339 NNC,20211119,30.8,30.85,28.75,29.05,181500 NSC,20211119,78.922,79.507,78.044,78.044,4818 NT2,20211119,23.95,23.95,22.3,22.6,2287900 NTL,20211119,40,40,37.6,38.1,1717400 NVL,20211119,78.322,78.627,77.482,78.017,3328103 NVT,20211119,12.5,12.5,12,12.1,71100 OCB,20211119,26.35,27.3,26,26.6,7826700 OGC,20211119,9.9,9.97,8.79,9.26,3572300 OPC,20211119,56.275,56.374,55.097,55.981,26880 ORS,20211119,34.5,34.5,31.75,32.1,9376800 PAC,20211119,40.5,40.5,39.45,39.45,11800 PAN,20211119,41.9,42.2,38,40.6,14209400 PC1,20211119,38.1,38.1,35.25,36.5,2141800 PDN,20211119,100.9,100.9,100,100,300 PDR,20211119,89.6,92.4,89.4,90.7,5113500 PET,20211119,34.3,34.85,31.9,32,3765900 PGC,20211119,27,27,25.2,25.2,393000 PGD,20211119,34.85,34.95,34,34.4,25700 PGI,20211119,31,31.3,30.65,30.7,95000 PGV,20211119,37.1,38.5,36.9,37.3,151500 PHC,20211119,20,20,18,18.6,1815700 PHR,20211119,74.614,75.29,69.402,71.332,1168179 PIT,20211119,10.65,10.65,10.25,10.65,127500 PJT,20211119,12.7,12.9,12.65,12.7,15600 PLP,20211119,16.931,16.931,14.962,15.312,3955886 PLX,20211119,61.8,61.8,56.9,59.4,5024900 PMG,20211119,17.7,17.7,17.5,17.5,3000 PNC,20211119,14.5,14.5,14.3,14.5,9700 PNJ,20211119,105.718,106.314,100.353,101.644,900266 POM,20211119,15.5,15.6,15.1,15.2,688700 POW,20211119,14.8,14.8,13.65,13.95,32141600 PPC,20211119,23.2,23.25,22.4,22.6,565500 PSH,20211119,24.25,24.25,22.3,22.5,2363700 PTB,20211119,103,103.9,97,100.1,441300 PTC,20211119,21.4,21.4,21.4,21.4,3500 PTL,20211119,11.55,11.55,10.8,11,2001100 PVD,20211119,30.7,30.85,28.5,28.5,22088900 PVT,20211119,24.8,24.85,23.25,24.5,10350500 PXI,20211119,7.1,7.1,6.65,7.1,1931700 PXS,20211119,9.9,10.15,8.84,9.4,2158500 QBS,20211119,7.13,7.13,6.4,6.9,7476300 QCG,20211119,13.35,13.35,11.65,12.9,5606500 RAL,20211119,142.021,142.021,139.819,141.338,8032 RDP,20211119,14.9,14.9,13.9,14.1,287700 REE,20211119,70.1,70.6,66,67.1,1085200 RIC,20211119,23.5,23.5,21.95,22,57200 ROS,20211119,7.55,7.8,7,7.26,32884800 S4A,20211119,29.763,29.763,29.28,29.763,8072 SAB,20211119,166.051,167.039,164.867,164.965,42645 SAM,20211119,23.95,24.908,22.034,23.184,4408968 SAV,20211119,30.8,30.8,29,29,165700 SBA,20211119,20.378,20.378,19.902,19.997,32659 SBT,20211119,27,27.5,25,25.85,12995800 SBV,20211119,18.2,18.2,17,17.75,172900 SC5,20211119,24.5,24.6,24.05,24.05,6700 SCD,20211119,20,20,19.4,19.4,7100 SCR,20211119,19.25,20.25,17.95,19.2,18206900 SCS,20211119,146.9,146.9,144,144,8900 SFC,20211119,31.5,31.5,29,29,800 SFG,20211119,16.4,16.5,15.9,15.95,189600 SFI,20211119,75,75,73,73.2,8800 SGN,20211119,69.2,69.5,69,69.5,33700 SGR,20211119,35.918,37.067,34.481,35.439,673930 SGT,20211119,30.55,30.55,29.5,29.5,182100 SHA,20211119,8.998,9.046,8.37,8.379,875190 SHB,20211119,23.2,23.7,23.05,23.25,13161100 SHI,20211119,17.623,18.348,16.641,17.153,1894483 SHP,20211119,24.607,24.699,24.329,24.329,9296 SII,20211119,16.55,16.6,16.55,16.6,200 SJD,20211119,21.65,22.95,21.5,22.3,1179900 SJF,20211119,18.4,18.4,17.2,18.4,7563100 SJS,20211119,77.8,77.8,71,75,162100 SKG,20211119,18.5,18.6,17.3,17.45,878800 SMA,20211119,14.7,14.7,13.4,13.4,54100 SMB,20211119,42.974,42.974,42.486,42.486,6041 SMC,20211119,43.55,44.4,41.9,42,933200 SPM,20211119,21.75,21.75,20.7,21.05,25300 SRC,20211119,23.4,23.4,22,22.1,68600 SRF,20211119,14.4,14.85,14.3,14.3,6800 SSB,20211119,34.101,34.101,33.729,33.961,1928195 SSC,20211119,40.8,43.95,40.8,43.95,1500 SSI,20211119,50,50.8,45.7,48.5,31044500 ST8,20211119,12.2,12.2,11.35,11.7,19200 STB,20211119,27.7,28.45,27,27.9,22040300 STG,20211119,35.6,35.6,34.5,34.5,52600 STK,20211119,64.4,64.4,63,63.5,41000 SVC,20211119,93,93,93,93,3600 SVD,20211119,12.5,12.5,11.2,11.45,476600 SVI,20211119,77,77,77,77,300 SVT,20211119,18.35,18.9,17.3,18.3,483600 SZC,20211119,57,57.3,53.1,53.7,2055300 SZL,20211119,64,65,63.3,64.8,23800 TAC,20211119,73,73,70,72.5,14800 TBC,20211119,29.616,29.954,29.568,29.568,18111 TCB,20211119,51.8,53.4,51.2,52.3,29907300 TCD,20211119,23.87,23.87,21.483,21.676,1723027 TCH,20211119,24.955,25.048,22.038,23.751,19779563 TCL,20211119,42.5,42.7,40,40.8,609700 TCM,20211119,78.4,82.9,77.5,81.7,1674400 TCO,20211119,29.85,29.85,26.7,27.75,705200 TCR,20211119,7.82,7.82,7.5,7.82,340600 TCT,20211119,34.644,35.975,34.644,34.792,52860 TDC,20211119,29,29.5,26.95,27,1607900 TDG,20211119,11.35,11.4,10.55,10.8,1156400 TDH,20211119,13.1,13.15,12.4,12.4,1304700 TDM,20211119,37.873,37.97,35.941,36.424,1262406 TDP,20211119,26.8,26.8,26.6,26.7,21000 TDW,20211119,33.3,33.4,33.3,33.3,1000 TEG,20211119,18.5,18.5,16.4,16.6,1203600 TGG,20211119,29.55,29.55,27,29.55,1252100 THG,20211119,89,91.2,88,89,30700 THI,20211119,28.795,29.904,28.747,28.94,13372 TIP,20211119,51,51,47.45,48.5,283200 TIX,20211119,35,35,34,34.2,9000 TLD,20211119,12.242,12.242,11.823,12.242,3522559 TLG,20211119,44.202,44.202,43.213,43.213,123374 TLH,20211119,20.1,20.4,19.6,19.6,2915000 TMP,20211119,50.1,50.1,49,49,4800 TMS,20211119,80,83,79.5,83,125500 TMT,20211119,19.5,19.6,18.15,18.15,193400 TN1,20211119,45.05,45.05,43,43,24100 TNA,20211119,14.228,14.228,13.313,13.354,1283415 TNC,20211119,35.5,35.5,35,35,21900 TNH,20211119,42.08,42.72,39.16,41.92,1752125 TNI,20211119,9.95,9.95,8.65,9.95,6867300 TNT,20211119,17.1,17.25,15.85,16.8,774100 TPB,20211119,31.769,32.954,31.732,32.214,4261243 TPC,20211119,10.85,11,10.85,11,24600 TRA,20211119,88.017,88.213,87.235,87.43,10430 TRC,20211119,46.966,46.966,45.987,45.987,5417 TSC,20211119,16.3,16.75,15.15,16.45,9479000 TTA,20211119,19.1,20.05,18,19.7,7451000 TTB,20211119,10.65,11.3,10.05,11,5642900 TTE,20211119,11.45,11.45,11.45,11.45,100 TTF,20211119,11.6,11.6,10.5,10.8,15885400 TV2,20211119,67.9,68,64.2,65,434500 TVB,20211119,31.95,32.75,29.25,31,4494200 TVS,20211119,49,50.5,45,47,293500 TVT,20211119,33.2,33.2,31.8,32,9800 TYA,20211119,19.9,19.9,19.7,19.7,43900 UDC,20211119,12.05,12.05,10.8,11.5,264300 UIC,20211119,57.5,58,57.3,58,13500 VAF,20211119,13.65,14.2,13.65,13.75,19000 VCA,20211119,17.8,17.8,17.4,17.6,82700 VCB,20211119,75.226,75.768,75.148,75.148,533637 VCF,20211119,223.953,223.953,223.953,223.953,0 VCG,20211119,49.4,49.7,45.85,48.5,3759500 VCI,20211119,75.662,75.662,69.963,72.715,7051541 VDP,20211119,37.6,37.6,37,37.5,14400 VDS,20211119,40.3,41.4,37.9,38,2460800 VFG,20211119,52.1,52.1,50.2,50.5,13500 VGC,20211119,52,54.6,48.6,51.9,2176800 VHC,20211119,59.718,60.009,57.1,58.651,2374538 VHM,20211119,82.9,83.1,80,80.5,7517600 VIB,20211119,37.8,39.5,37.65,39,5956800 VIC,20211119,94.6,96,94,94.8,2032500 VID,20211119,12.1,12.55,11.8,11.9,395800 VIP,20211119,12.6,12.75,11.75,12,2275700 VIS,20211119,19,19,18.1,18.8,4000 VIX,20211119,34,34.65,30.5,33.9,11810000 VJC,20211119,126.5,127.9,126.2,127.8,958800 VMD,20211119,40,40.2,38.5,38.5,76800 VND,20211119,78,78.2,72.2,75,12004300 VNE,20211119,13.4,13.4,12.25,13.2,2872100 VNG,20211119,14.7,15,14,14.8,284500 VNL,20211119,30.099,30.099,27.668,27.716,264469 VNM,20211119,86.553,86.947,84.586,84.685,5237258 VNS,20211119,12.3,12.3,11.8,11.8,9200 VOS,20211119,21.7,21.95,20.6,20.7,6273900 VPB,20211119,35.5,36.8,34.85,36.2,19584000 VPD,20211119,18.1,18.1,17.7,17.7,44100 VPG,20211119,54.504,54.504,53.306,53.755,767208 VPH,20211119,11.95,11.95,10.65,11.6,2988800 VPI,20211119,52.1,53,49.7,53,658400 VPS,20211119,16,16.5,15.5,15.85,20800 VRC,20211119,21.95,22,20.9,21,421000 VRE,20211119,31.1,31.4,30,30.5,10339200 VSC,20211119,45,45.05,43.8,44,833100 VSH,20211119,29.85,30.4,29.5,29.5,128600 VSI,20211119,23.727,23.727,23.16,23.727,16714 VTB,20211119,12.5,12.9,12.5,12.7,8300 VTO,20211119,13.6,13.7,12.7,12.85,2238000 YBM,20211119,10.618,10.997,10.428,10.807,124045 YEG,20211119,19.2,19.3,17.85,18.3,762900 AAA,20211118,18,18.8,17.9,18.6,9068100 AAM,20211118,13.45,14.1,12.6,14,85100 AAT,20211118,21,21,20.5,20.8,737300 ABS,20211118,28.35,29.5,27.8,29.2,2229300 ABT,20211118,34.985,34.985,33.042,33.042,1132 ACB,20211118,33.5,33.5,32.5,32.5,5497600 ACC,20211118,11.247,11.879,11.083,11.481,375349 ACL,20211118,16.942,17.426,16.554,16.603,150083 ADG,20211118,46.1,46.3,46,46.1,125200 ADS,20211118,33.4,35.4,33.25,35.3,998100 AGG,20211118,35.695,35.772,35.233,35.387,1413289 AGM,20211118,36.3,36.5,35.9,36.4,23900 AGR,20211118,24.65,25.75,24.65,25.75,4268200 AMD,20211118,6.61,6.87,6.59,6.8,7088100 ANV,20211118,35.977,36.269,34.032,35.005,1529260 APC,20211118,28,28.6,27.5,28.2,73800 APG,20211118,16.487,17.491,16.452,17.491,6414412 APH,20211118,35.132,35.452,34.572,34.932,6675942 ASG,20211118,30.65,30.7,30.5,30.7,50300 ASM,20211118,16.85,17.581,16.696,17.581,5655359 ASP,20211118,15.101,15.101,14.427,14.427,655081 AST,20211118,55,56,54.6,55.4,67100 BBC,20211118,66,66.6,66,66.6,7100 BCE,20211118,21.5,21.5,20.5,20.5,730500 BCG,20211118,22.123,22.969,21.76,22.768,7293232 BCM,20211118,58.931,60.519,58.733,58.733,761703 BFC,20211118,40.1,42,39.6,40.4,1428600 BHN,20211118,59.53,60.011,59.53,59.53,2392 BIC,20211118,31.5,31.85,31.35,31.45,72100 BID,20211118,34.758,35.469,34.284,35.153,4444232 BKG,20211118,12.35,13,12.35,12.85,1631900 BMC,20211118,31.23,31.81,29.779,30.649,337583 BMI,20211118,48.3,48.3,47,48,670700 BMP,20211118,59.467,59.467,57.899,58.389,82168 BRC,20211118,18.8,18.8,17.45,18.2,10000 BSI,20211118,50,52.1,49.35,52.1,930300 BTP,20211118,17.7,18.3,17,18,3900 BTT,20211118,49,49,49,49,0 BVH,20211118,64.3,64.7,63.5,64.2,1075800 BWE,20211118,44.434,44.482,43.753,44.093,358841 C32,20211118,35.316,35.462,34.59,34.88,710384 C47,20211118,18.65,19.5,18.2,19,800400 CAV,20211118,58.967,58.967,58.77,58.77,2849 CCI,20211118,21.966,23.899,21.966,23.852,11456 CCL,20211118,18.8,19.45,18.3,19.35,1480000 CDC,20211118,17.65,18.1,17.65,18,14900 CEE,20211118,17,17.2,16.8,16.8,1800 CHP,20211118,21.4,21.5,21.35,21.5,39600 CIG,20211118,11.4,11.65,11,11.5,211200 CII,20211118,29.2,31.1,29.1,31.1,10313400 CKG,20211118,32.65,34.8,31.8,34.8,6730600 CLC,20211118,39.48,39.918,38.214,38.214,48171 CLL,20211118,35.9,35.9,35.5,35.6,35500 CLW,20211118,32,32,32,32,0 CMG,20211118,59.308,63.341,59.308,63.25,265964 CMV,20211118,14.9,14.9,14.9,14.9,900 CMX,20211118,19.5,19.5,18.8,18.9,2208700 CNG,20211118,37.4,37.6,36,36.4,534900 COM,20211118,42.1,42.2,42.1,42.2,300 CRC,20211118,12.9,13.35,12.75,13.2,643400 CRE,20211118,31.15,31.55,30.6,30.95,1648600 CSM,20211118,20.4,20.95,20.05,20.95,666300 CSV,20211118,55.5,55.6,53.7,53.7,839800 CTD,20211118,76.9,76.9,74.9,75,937800 CTF,20211118,20.279,20.279,19.478,19.996,326954 CTG,20211118,31.444,31.688,31.103,31.347,10187159 CTI,20211118,21.3,22.7,21.3,22.6,1618200 CTR,20211118,82,82,80.5,81,835793 CTS,20211118,43.4,45.75,42.7,45.75,1959700 CVT,20211118,38.8,38.8,38.5,38.5,2500 D2D,20211118,64.9,66,64,64.7,255700 DAG,20211118,14.2,14.2,14.2,14.2,1619800 DAH,20211118,10.5,10.8,10.4,10.7,1773900 DAT,20211118,23.315,23.315,22.482,23.232,3122 DBC,20211118,68.4,68.5,67.5,67.8,1710600 DBD,20211118,52,52.5,51.7,52,296100 DBT,20211118,17.25,18.3,17.25,18,267000 DC4,20211118,23,24.5,23,24.4,159600 DCL,20211118,41,42,40.2,41.1,333800 DCM,20211118,38.5,38.65,36.1,36.5,15836300 DGC,20211118,163.926,168.894,163.926,168.198,3184512 DGW,20211118,127,131,125.2,131,1095400 DHA,20211118,52.439,52.439,51.206,51.396,115895 DHC,20211118,92.8,93.1,91,92,198800 DHG,20211118,102.1,102.1,100,101,74600 DHM,20211118,13.65,13.65,13.3,13.45,268900 DIG,20211118,69,71.9,68.1,71.9,5074000 DLG,20211118,8.1,8.3,7.92,8.06,8656000 DMC,20211118,57.7,57.7,55.4,55.5,191800 DPG,20211118,91.6,96,91.6,96,1158900 DPM,20211118,49.75,50.237,46.725,47.408,16445270 DPR,20211118,88.194,88.194,85.254,85.45,368494 DQC,20211118,28.3,28.3,27.4,27.7,135100 DRC,20211118,36.945,37.881,36.945,37.339,2481607 DRH,20211118,24.1,25.5,23,24.5,3004500 DRL,20211118,71.032,73.38,70.445,73.38,6950 DSN,20211118,44.687,45.268,44.3,44.3,30085 DTA,20211118,27.5,27.8,27.2,27.5,114000 DTL,20211118,36.5,36.5,36,36,2500 DTT,20211118,16.1,16.1,16.1,16.1,0 DVP,20211118,62.8,62.8,62.02,62.508,46659 DXG,20211118,26.55,27.95,26.5,27.3,11950000 DXS,20211118,31.1,32.5,31.1,32.15,1477400 DXV,20211118,8.13,8.3,7.97,8.25,221900 E1VFVN30,20211118,25.6,25.6,25.39,25.4,656900 EIB,20211118,27.8,27.9,26.8,26.8,719500 ELC,20211118,25.8,26.2,25.15,25.6,467100 EMC,20211118,20.8,20.8,20.8,20.8,4700 EVE,20211118,19.2,19.6,19,19.6,170500 EVF,20211118,18,19.6,17.9,19.2,2275332 EVG,20211118,13.876,14.025,13.428,14.025,781066 FCM,20211118,9.894,10.072,9.672,9.85,1495456 FCN,20211118,17.8,18.7,17.6,18.05,6234200 FDC,20211118,16.8,17,16.75,16.8,31500 FIR,20211118,41.1,41.3,40,40.5,267500 FIT,20211118,15.5,16.3,15.1,16,11727500 FLC,20211118,14.6,15.6,14.6,15.6,33052100 FMC,20211118,53.6,53.7,52.7,53.3,210700 FPT,20211118,98.3,98.7,96.5,96.5,2005000 FRT,20211118,61.3,61.4,60,60.5,811000 FTM,20211118,6.01,6.42,6.01,6.42,1427100 FTS,20211118,72.6,75,71.3,74.4,951000 GAB,20211118,182.081,182.081,181.989,181.989,216 GAS,20211118,116,117,113.8,113.8,1277500 GDT,20211118,55.945,57.309,55.945,57.309,70025 GEG,20211118,21.3,21.9,21.2,21.4,1291600 GEX,20211118,42.748,45.041,42.197,45.041,17776361 GIL,20211118,72.2,73.8,71,71,741700 GMC,20211118,29.5,29.7,29.3,29.3,1700 GMD,20211118,54.4,54.4,53.2,53.3,2830300 GSP,20211118,18.4,18.4,17.85,18.2,514800 GTA,20211118,19.7,19.8,19.3,19.4,36000 GTN,20211118,22.1,22.15,21.6,21.9,1390900 GVR,20211118,39.8,40.65,39.7,39.85,4020700 HAG,20211118,8.2,8.69,8.11,8.61,26427200 HAH,20211118,76,76,74.5,75.2,1422600 HAI,20211118,7.29,7.6,7.25,7.41,5662600 HAP,20211118,15.598,16.459,15.417,16.459,2610592 HAR,20211118,10.35,10.75,10,10.75,3450700 HAS,20211118,13,13.2,13,13.1,4100 HAX,20211118,27.6,29,27.1,28.65,1264000 HBC,20211118,25.5,26.5,25.3,26,8935000 HCD,20211118,12.142,12.741,11.629,12.356,2590502 HCM,20211118,45.651,47.875,45.355,47.529,8413029 HDB,20211118,27.9,29,27.9,28.25,7022000 HDC,20211118,109.1,110,105,105.1,481500 HDG,20211118,54.013,56.931,54.013,55.93,2004574 HHP,20211118,15.8,15.8,15.35,15.5,506500 HHS,20211118,10.133,10.517,10.133,10.517,9467277 HHV,20211118,23.1,24.5,23.1,23.7,11967807 HID,20211118,11.5,12,11.45,11.9,1673200 HII,20211118,21.5,21.9,21.2,21.6,394800 HMC,20211118,29.65,29.7,29.05,29.2,233700 HNG,20211118,9.06,9.4,9.06,9.25,9643900 HOT,20211118,38.5,38.5,38.5,38.5,100 HPG,20211118,51.4,51.4,49.6,49.95,58606300 HPX,20211118,34.5,36.9,34.35,36.9,1739600 HQC,20211118,6.5,6.85,6.42,6.85,31185300 HRC,20211118,52.5,52.5,50.6,52.4,700 HSG,20211118,42.3,42.4,39.9,39.9,18403600 HSL,20211118,9.6,9.65,9.4,9.49,876500 HT1,20211118,25.528,26.004,24.813,25.242,3711398 HTI,20211118,20.7,20.7,19.8,20.6,64600 HTL,20211118,24.4,24.4,23.2,23.2,3100 HTN,20211118,34.396,34.951,34.285,34.507,576623 HTV,20211118,16.123,16.217,15.935,16.123,92595 HU1,20211118,14.2,14.5,13.3,14.5,61300 HU3,20211118,11.1,11.7,11,11,144200 HUB,20211118,33.7,34.4,32.8,34.4,96100 HVH,20211118,14.7,14.7,13.8,14.4,1388600 HVN,20211118,25.8,25.9,25.1,25.2,1250100 HVX,20211118,9.11,9.36,9.1,9.15,230700 IBC,20211118,22.5,22.7,22.5,22.65,174700 ICT,20211118,23,23,22.5,22.55,311200 IDI,20211118,17.35,17.35,17.35,17.35,2050500 IJC,20211118,33.75,34.5,33.05,33.65,6625600 ILB,20211118,37.4,37.4,36.6,37,130800 IMP,20211118,73.8,74.9,73.8,74.9,5100 ITA,20211118,12,12.15,11.8,12.15,9533700 ITC,20211118,21.665,23.119,21.347,23.119,4786269 ITD,20211118,20.38,20.648,19.665,20.291,941278 JVC,20211118,8.2,8.62,8.09,8.62,6603800 KBC,20211118,52.8,54.2,51.8,53.5,9944400 KDC,20211118,65.383,65.607,64.71,65.046,1065809 KDH,20211118,48.2,48.4,47.6,47.6,2089100 KHG,20211118,19.6,20.5,19.15,20.5,3774100 KHP,20211118,18.35,18.35,18.35,18.35,181198 KMR,20211118,11.5,11.5,10.7,10.75,1371800 KOS,20211118,31.5,31.8,31.4,31.45,230200 KPF,20211118,17.979,17.979,17.123,17.218,215387 KSB,20211118,41.1,42.15,41,41.1,2058500 L10,20211118,28.3,28.3,28.3,28.3,200 LAF,20211118,21.05,22.2,21,22.2,6500 LBM,20211118,75,80.3,75,80,11400 LCG,20211118,18.3,19.45,18.3,19.05,6492500 LCM,20211118,5.87,5.87,5.5,5.87,264300 LDG,20211118,15.2,15.9,14.95,15.25,11068200 LEC,20211118,15,15.1,15,15.1,300 LGC,20211118,54,54,54,54,0 LGL,20211118,11.75,12.4,11.75,12.15,1194600 LHG,20211118,52.2,52.2,51,51.2,267100 LIX,20211118,54,54,52.8,53.4,27100 LM8,20211118,15,15,14.5,14.85,32800 LPB,20211118,22.8,23,22.55,22.6,9013100 LSS,20211118,17.5,17.95,17.25,17.95,2607900 MBB,20211118,28.7,28.7,28.3,28.3,9336800 MCG,20211118,8.63,8.63,8.62,8.63,2463200 MCP,20211118,28.1,28.1,28.1,28.1,0 MDG,20211118,13,13,13,13,100 MHC,20211118,16.55,17.4,16.5,17.4,2995300 MIG,20211118,28.25,29.05,27.8,28.6,1198400 MSB,20211118,23.7,24.2,23.6,23.8,8356300 MSH,20211118,90.167,91.976,90.072,91.405,463798 MSN,20211118,150.24,151.737,147.744,147.744,1059729 MWG,20211118,138.3,141.5,136.8,139,2132400 NAF,20211118,27.9,28,27.25,27.4,786800 NAV,20211118,31.984,34.188,31.984,34.141,21003 NBB,20211118,47,48.5,45.25,46.7,3029300 NCT,20211118,88.2,89,88,88.6,36500 NHA,20211118,40.124,42.484,38.622,42.484,356530 NHH,20211118,44.5,46.4,44.3,45.6,913900 NHT,20211118,31.65,32.066,31.65,32.066,15728 NKG,20211118,45.9,46,43.5,44,12180000 NLG,20211118,58.517,59.5,57.534,58.964,4372872 NNC,20211118,31.4,31.4,30.05,30.9,59700 NSC,20211118,79.117,79.117,77.653,79.019,5433 NT2,20211118,24.15,24.15,23.8,23.95,807200 NTL,20211118,40,40,38.65,39.2,2737800 NVL,20211118,79.085,79.085,78.169,78.398,3531017 NVT,20211118,11.85,12.05,11.6,11.9,38100 OCB,20211118,26.35,26.8,26.15,26.3,4970000 OGC,20211118,8.9,9.4,8.9,9.4,2704500 OPC,20211118,54.9,56.963,54.9,56.275,127987 ORS,20211118,32.9,34.9,32.8,34.1,7441900 PAC,20211118,40.25,41,40,40,21000 PAN,20211118,37.4,40,37.4,40,12504200 PC1,20211118,38.7,38.7,37.9,37.9,1124100 PDN,20211118,94.5,100.9,94.5,100.9,1100 PDR,20211118,90,90.5,89.6,89.6,3437000 PET,20211118,34.6,35.1,34.1,34.3,2368500 PGC,20211118,28.1,28.1,26.5,27,234100 PGD,20211118,36.15,36.15,35,35.5,22000 PGI,20211118,31,31.15,30.8,31,106600 PGV,20211118,36.9,38.3,36.5,37,120944 PHC,20211118,17.95,18.9,17.95,18.75,2115200 PHR,20211118,74.228,77.317,73.842,74.614,709962 PIT,20211118,9.99,9.99,9.99,9.99,31100 PJT,20211118,12.8,12.95,12.65,12.7,35400 PLP,20211118,16.056,16.056,16.056,16.056,1036000 PLX,20211118,62.2,62.4,60.8,61,2574800 PMG,20211118,17.75,17.8,17.7,17.7,3100 PNC,20211118,13.3,13.65,13.2,13.65,7800 PNJ,20211118,105.42,108.301,105.321,105.519,378726 POM,20211118,16.5,16.5,15.9,15.95,861400 POW,20211118,14.1,14.95,14.05,14.65,31056300 PPC,20211118,23.5,23.55,23.2,23.25,259700 PSH,20211118,24.6,24.9,23.9,23.95,1946600 PTB,20211118,106.2,106.2,102.1,104,191500 PTC,20211118,20,20,20,20,23700 PTL,20211118,10.8,10.8,10,10.8,1705300 PVD,20211118,31.8,31.9,30.6,30.6,10781800 PVT,20211118,25.8,25.8,24.8,25,7022500 PXI,20211118,6.64,6.64,6.6,6.64,194200 PXS,20211118,9,9.5,8.9,9.5,2859600 QBS,20211118,6.5,6.67,6.4,6.67,3443300 QCG,20211118,12.5,12.5,12,12.5,1199000 RAL,20211118,142.021,142.021,141.262,141.641,10534 RDP,20211118,15.25,15.45,14.9,14.9,388900 REE,20211118,71.7,71.7,70,70,732800 RIC,20211118,23.4,23.55,22,23.55,35800 ROS,20211118,7.2,7.5,7.18,7.4,21523000 S4A,20211118,29.038,29.763,29.038,29.763,207 SAB,20211118,168.717,168.717,166.051,166.051,104738 SAM,20211118,22.609,23.95,22.609,23.471,3944470 SAV,20211118,31.4,31.4,30,30.8,95400 SBA,20211118,20.473,20.473,20.283,20.378,84851 SBT,20211118,25.65,26.8,25.3,26.45,10255800 SBV,2021