,,,,,,, A,D,20221201,156.73,156.99,154.42,156.12,1372400 AA,D,20221201,50.04,50.77,48.85,49.1,3848300 AAC,D,20221201,10.02,10.035,10.02,10.03,86500 AAC.U,D,20221201,10.03,10.03,10.03,10.03,400 AAC.W,D,20221201,0.075,0.09,0.056,0.056,64000 AAI-B,D,20221201,20.5,20.5,20.2136,20.2136,300 AAIC,D,20221201,3.07,3.097,3.06,3.07,78100 AAIN,D,20221201,23.39,23.55,23.06,23.55,2600 AAM-A,D,20221201,24.49,24.79,24.2672,24.4893,37100 AAM-B,D,20221201,24.9,25.32,24.66,25.16,27600 AAN,D,20221201,12.16,12.4,12.02,12.22,401700 AAP,D,20221201,151.8,152.94,149.574,151.3,931900 AAQ.U,D,20221201,10.06,10.065,10.06,10.06,14700 AAQC,D,20221201,10.065,10.07,10.06,10.065,186700 AAT,D,20221201,29.43,29.67,28.19,28.4,421400 AB,D,20221201,40.21,40.82,40.05,40.7,343700 ABB,D,20221201,31.45,31.605,31.155,31.56,1271400 ABBV,D,20221201,161,163.2,159.98,161.63,5827800 ABC,D,20221201,170.99,172.17,169.79,171.63,1144700 ABEV,D,20221201,3.04,3.0877,3.03,3.08,39390300 ABG,D,20221201,187.62,189.66,181.25,182.74,119600 ABM,D,20221201,47.48,47.61,46.75,46.88,178400 ABR,D,20221201,14.98,15.23,14.782,14.81,1698200 ABR-D,D,20221201,18.6,18.95,18.175,18.2,27700 ABR-E,D,20221201,18.0361,18.0361,17.49,17.6252,24600 ABR-F,D,20221201,19.62,19.93,19.495,19.87,22500 ABT,D,20221201,108.24,108.65,107.35,107.93,5076100 AC,D,20221201,38.13,40.45,38.13,40.3,3200 ACA,D,20221201,61.22,62.87,60.3,62.76,282800 ACA.U,D,20221201,10.32,10.32,10.32,10.32,100 ACA.W,D,20221201,0.1116,0.1116,0.1116,0.1116,1700 ACAQ,D,20221201,10.23,10.23,10.23,10.23,5100 ACCO,D,20221201,5.65,5.69,5.5448,5.6,733900 ACD.U,D,20221201,10.25,10.25,10.25,10.25,4900 ACD.W,D,20221201,0.0153,0.0153,0.0153,0.0153,1600 ACDI,D,20221201,10.26,10.27,10.26,10.26,5100 ACEL,D,20221201,8.62,9.03,8.62,8.87,451800 ACH.W,D,20221201,0.37,0.44,0.3599,0.3786,58100 ACHR,D,20221201,2.48,2.65,2.45,2.58,1936800 ACI,D,20221201,21.01,21.05,20.725,20.75,2142300 ACI.S,D,20221201,9.99,10.09,9.99,10.09,2300 ACII,D,20221201,10.09,10.09,10.07,10.07,1300 ACM,D,20221201,85.07,85.365,84.18,85.01,1155000 ACN,D,20221201,302.45,305.13,299.9994,302.83,1767100 ACP,D,20221201,7.22,7.22,7.1,7.1,105100 ACP-A,D,20221201,20.88,21.16,20.88,21.1,1400 ACR,D,20221201,9.83,10,9.81,9.94,2500 ACR-C,D,20221201,21.5,21.67,21.0604,21.41,6400 ACR-D,D,20221201,19.06,19.24,19.05,19.22,6800 ACRE,D,20221201,12.58,12.75,12.18,12.21,620000 ACRO,D,20221201,9.88,9.88,9.87,9.87,10900 ACV,D,20221201,20.65,20.99,20.38,20.67,45300 ADC,D,20221201,70.26,70.83,69.59,70.2,612500 ADC-A,D,20221201,17.77,18.04,17.46,17.82,14600 ADCT,D,20221201,3.69,3.73,3.39,3.48,541400 ADE.W,D,20221201,0.056,0.056,0.015,0.015,2500 ADEX,D,20221201,10.02,10.03,10.02,10.03,22000 ADM,D,20221201,97.7,97.9,91.21,91.32,5141100 ADNT,D,20221201,39,39.8,37.765,37.78,675600 ADT,D,20221201,9.43,9.7,9.315,9.68,5066100 ADX,D,20221201,15.68,15.68,15.37,15.57,250000 AEE,D,20221201,90.16,90.89,88.62,88.7,1076000 AEFC,D,20221201,20.46,20.8599,20.33,20.51,60500 AEG,D,20221201,4.97,4.98,4.91,4.93,1397300 AEL,D,20221201,40.65,41.65,40.38,41.46,484600 AEL-A,D,20221201,21.87,22.5,21.62,22.5,18400 AEL-B,D,20221201,23.96,24.41,23.655,24.27,23000 AEM,D,20221201,51.71,52.54,51.21,52.17,4908800 AENZ,D,20221201,2.31,2.3799,2.25,2.36,43100 AEO,D,20221201,15.72,15.99,15.3325,15.36,4512900 AER,D,20221201,61.59,62.28,60.66,60.94,808300 AES,D,20221201,29.32,29.61,28.65,28.72,3003600 AESC,D,20221201,103.93,103.97,101.91,101.94,114200 AEV.W,D,20221201,0.23,0.23,0.2032,0.23,2200 AEVA,D,20221201,1.69,1.78,1.655,1.69,1168100 AFB,D,20221201,10.92,10.92,10.83,10.83,141500 AFG,D,20221201,143.03,143.31,141.21,142.34,453100 AFGB,D,20221201,23.87,24,23.51,23.7,14800 AFGC,D,20221201,20.84,21.08,20.62,21.08,19400 AFGD,D,20221201,22.26,22.5,22.11,22.3,11900 AFGE,D,20221201,18.98,19.36,18.98,19.36,5200 AFL,D,20221201,72.45,72.48,71.61,71.91,2177600 AFT,D,20221201,12.81,12.87,12.7,12.7,76700 AFT.U,D,20221201,9.99,10,9.98,9.98,3600 AFT.W,D,20221201,0.0648,0.0835,0.0648,0.0835,400 AFTR,D,20221201,9.96,9.97,9.96,9.97,87800 AG,D,20221201,9.5,9.63,9.135,9.51,7845800 AGAC,D,20221201,9.99,9.99,9.99,9.99,1000 AGCB,D,20221201,10.01,10.01,9.99,10,686800 AGCO,D,20221201,133.42,134.18,129.88,131.51,357800 AGD,D,20221201,9.85,9.9,9.77,9.8,51600 AGI,D,20221201,9.87,10.03,9.715,9.92,2838400 AGL,D,20221201,17.58,18.32,17.58,18.06,1745600 AGM,D,20221201,126.26,126.7,124.825,125,27000 AGM-C,D,20221201,31.3,31.3,29.2,29.2,4400 AGM-D,D,20221201,22.63,22.845,22.63,22.845,2600 AGM-E,D,20221201,21.99,22.52,21.82,22.52,9600 AGM-F,D,20221201,19.99,20.484,19.674,20.31,25400 AGM-G,D,20221201,19.04,19.27,18.63,19.2,9600 AGM.A,D,20221201,112.1074,112.1074,112.1074,112.1074,300 AGO,D,20221201,66.89,67.13,65.9901,66.01,335200 AGR,D,20221201,42.92,43.515,42.7,42.84,569700 AGRO,D,20221201,8.25,8.28,7.745,7.78,972600 AGS,D,20221201,5.32,5.37,5.26,5.37,811500 AGTI,D,20221201,16.5,17.28,16.5,16.83,110300 AGX,D,20221201,38.07,38.07,37.35,37.75,28400 AHH,D,20221201,12.24,12.34,11.94,12.15,422800 AHH-A,D,20221201,20.58,21.517,20.51,21.29,12000 AHL-C,D,20221201,23.15,23.38,23.1,23.38,22000 AHL-D,D,20221201,20.05,20.47,19.83,20.44,44500 AHL-E,D,20221201,20.1,20.49,19.99,20.14,65800 AHT,D,20221201,6.51,6.76,6.34,6.37,375400 AHT-D,D,20221201,21.959,21.959,21.959,21.959,300 AHT-F,D,20221201,17.5,17.79,17.5,17.668,2300 AHT-G,D,20221201,18.2629,18.2629,18.2629,18.2629,1000 AHT-I,D,20221201,17.4,17.4999,16.6,17.4,5400 AI,D,20221201,12.93,13.35,12.81,13.26,1483400 AIC,D,20221201,23.85,23.9,23.7964,23.8,5900 AIF,D,20221201,12.36,12.52,12.31,12.31,82000 AIG,D,20221201,63.39,63.43,62.55,63.1,6331900 AIG-A,D,20221201,23.73,24.36,23.65,24.36,41200 AIN,D,20221201,102.21,102.25,100.46,101.8,73600 AIO,D,20221201,17.53,17.83,17.39,17.49,215400 AIR,D,20221201,46.7,47.2,46.32,46.93,141300 AIRC,D,20221201,38.5,38.8,37.55,37.85,560300 AIT,D,20221201,133.47,133.7428,131.2403,132.09,95100 AIU,D,20221201,1.04,1.09,1.04,1.08,4800 AIV,D,20221201,8.42,8.49,8.26,8.31,633200 AIZ,D,20221201,129.17,129.285,127.31,128.01,567400 AIZN,D,20221201,21.64,22.01,21.3501,21.98,8900 AJG,D,20221201,200,200.76,198.14,199.72,782300 AJRD,D,20221201,52.34,54.22,52.01,53.53,1000800 AJX,D,20221201,7.8,7.91,7.78,7.88,69100 AJXA,D,20221201,24.25,24.255,24.19,24.25,400 AKA,D,20221201,1.8,1.87,1.75,1.78,44000 AKO.A,D,20221201,9.29,9.55,9.29,9.51,1500 AKO.B,D,20221201,11.51,12.75,11.48,12.75,59200 AKR,D,20221201,15.46,15.55,14.99,15.1,433400 AL,D,20221201,38.82,39.2,38.36,38.9,366600 AL-A,D,20221201,23.94,24.0418,23.8401,23.87,17600 ALB,D,20221201,280.25,280.52,268.76,275.29,1086100 ALC,D,20221201,69.31,70.24,69.23,70.07,910400 ALCC,D,20221201,9.85,9.88,9.85,9.88,5100 ALE,D,20221201,66.87,67.45,65.72,65.99,583100 ALEX,D,20221201,19.91,20.01,19.61,19.82,205800 ALG,D,20221201,151.29,151.86,147.3,150.63,30500 ALIT,D,20221201,8.69,8.75,8.565,8.64,1185800 ALK,D,20221201,47.58,47.99,47.315,47.41,878600 ALL,D,20221201,134.54,134.54,130.92,132.01,1925500 ALL-B,D,20221201,24.63,24.7505,24.63,24.6608,28500 ALL-G,D,20221201,23.44,23.7,23.0693,23.6,145600 ALL-H,D,20221201,21.9,22.2,21.79,22.12,168000 ALL-I,D,20221201,21.03,21.138,20.6304,20.92,27900 ALL.W,D,20221201,0.21,0.21,0.2001,0.2099,24300 ALLE,D,20221201,115.12,116.18,114,114.06,521200 ALLG,D,20221201,3.2,3.47,3.05,3.13,237900 ALLY,D,20221201,26.05,26.5,25.35,25.92,7530900 ALSN,D,20221201,44.96,45.33,44.37,44.84,945800 ALT-A,D,20221201,25.725,25.725,25.5,25.5,2500 ALTG,D,20221201,12.16,12.37,12.04,12.26,61400 ALV,D,20221201,88.54,88.99,86.72,86.88,662600 ALX,D,20221201,244.24,244.24,240.82,242.82,6400 AM,D,20221201,11.45,11.61,11.285,11.31,2406100 AMAM,D,20221201,0.5,0.58,0.47,0.48,133800 AMB.T,D,20221201,0.429,0.429,0.4,0.42,1200 AMB.W,D,20221201,1.54,1.54,1.47,1.52,17300 AMBC,D,20221201,16.25,16.46,15.8745,16.2,539100 AMBP,D,20221201,4.51,4.5599,4.42,4.51,1674300 AMC,D,20221201,7.29,9.15,7.21,8.17,96708400 AMCR,D,20221201,12.44,12.47,12.24,12.38,6252700 AME,D,20221201,142.99,143.52,141.62,143.29,1004800 AMG,D,20221201,160.27,163.36,158.64,162.6,228500 AMH,D,20221201,33.4,33.685,32.6,32.95,3003900 AMH-G,D,20221201,22.1,22.84,22.1,22.84,9900 AMH-H,D,20221201,23.35,23.8082,23.18,23.6,8700 AMK,D,20221201,25.03,25.19,24.63,24.84,77600 AMN,D,20221201,123.94,124.41,120.525,122.15,574400 AMOV,D,20221201,19.26,19.64,19.26,19.4,3800 AMP,D,20221201,331.87,332.79,327.79,330.93,448000 AMP.V,D,20221201,0.3301,0.3311,0.33,0.3301,155900 AMPI,D,20221201,10.06,10.06,10.06,10.06,77000 AMPS,D,20221201,7.17,7.42,6.72,6.76,928800 AMPX,D,20221201,10.44,10.49,9.8138,10.23,144900 AMPY,D,20221201,8.45,8.5,8.09,8.12,244300 AMR,D,20221201,172.18,174.4399,166.6,167.31,227300 AMRC,D,20221201,65.57,66.32,63.23,65.39,227200 AMRX,D,20221201,2.57,2.62,2.53,2.57,942600 AMT,D,20221201,224.42,225.965,219.89,221.3,1708600 AMTD,D,20221201,1.96,1.99,1.96,1.96,147500 AMWL,D,20221201,3.64,3.8,3.62,3.77,1043100 AMX,D,20221201,19.6,19.78,19.405,19.54,1838100 AN,D,20221201,124.03,125.37,121.01,121.17,686300 ANA.U,D,20221201,10.03,10.03,10.03,10.03,9600 ANAC,D,20221201,10.02,10.02,10.02,10.02,13100 ANET,D,20221201,140.05,140.81,137.695,139.78,1642900 ANF,D,20221201,23.89,24.33,23.65,23.88,1616400 ANVS,D,20221201,13.3,13.39,12.7428,13.09,10100 AOD,D,20221201,8.36,8.44,8.31,8.41,631600 AOMR,D,20221201,7.44,7.68,6.7448,6.91,212600 AON,D,20221201,310,310,302.36,303.07,1023300 AORT,D,20221201,12.95,13.47,12.95,13.35,187400 AOS,D,20221201,60.94,62.01,60.05,60.48,1090800 AP,D,20221201,3.08,3.14,3,3.02,22200 APAM,D,20221201,34.75,35.13,34.57,34.97,510600 APCA,D,20221201,10.29,10.29,10.28,10.29,5700 APD,D,20221201,310.35,313.045,308.755,312.04,995300 APE,D,20221201,1.03,1.13,0.9771,0.9822,86669100 APG,D,20221201,19.57,19.67,19.16,19.33,452700 APG.U,D,20221201,10.02,10.02,10.02,10.02,1200 APG.W,D,20221201,0.06,0.0602,0.06,0.06,94900 APGB,D,20221201,10.01,10.02,10.01,10.02,353200 APH,D,20221201,81,81.31,80.24,80.87,1655800 APLE,D,20221201,17.05,17.2,16.83,17,1134900 APN,D,20221201,10.21,10.21,10.21,10.21,8200 APN.U,D,20221201,10.2,10.21,10.2,10.21,10500 APN.W,D,20221201,0.0151,0.0151,0.0151,0.0151,4400 APO,D,20221201,68.47,69.9,68.36,69.22,3729600 APRN,D,20221201,1.04,1.14,1.03,1.05,7136600 APT-A,D,20221201,119.69,119.69,119.69,119.69,5400 APTV,D,20221201,106.95,107.665,104.5,105.19,1707500 AQN,D,20221201,7.61,7.71,7.55,7.62,7395800 AQNA,D,20221201,24.27,24.67,24.0764,24.54,21000 AQNB,D,20221201,22.38,22.71,22.17,22.53,30400 AQNU,D,20221201,26.5,26.62,26.1301,26.52,951400 AQUA,D,20221201,43.99,44.305,43.28,43.64,259200 AR,D,20221201,37.25,37.33,35.175,35.35,4164500 ARC,D,20221201,2.95,2.99,2.92,2.94,85400 ARCH,D,20221201,152.7,155,148.38,149.88,336800 ARCO,D,20221201,7.46,7.49,7.25,7.34,1463300 ARDC,D,20221201,12.21,12.34,12.13,12.17,104200 ARE,D,20221201,156.74,157.71,152.92,154.87,624000 ARES,D,20221201,78,78.62,74.505,78,2393900 ARG-A,D,20221201,21.19,21.39,20.8258,21.15,28600 ARGD,D,20221201,21.37,21.67,21.37,21.67,5200 ARGO,D,20221201,27.28,27.28,26.561,26.94,145800 ARI,D,20221201,12.36,12.47,12.17,12.24,939500 ARIS,D,20221201,15.94,16.72,15.78,16.36,315400 ARL,D,20221201,21.1906,21.92,21.1906,21.81,1800 ARLO,D,20221201,3.78,3.93,3.7,3.76,677400 ARMK,D,20221201,41.55,42.165,41.34,41.9,1953200 ARNC,D,20221201,23.7,24.15,23.61,23.69,838200 AROC,D,20221201,8.77,8.92,8.73,8.73,789300 ARR,D,20221201,5.92,6.05,5.91,5.94,5241400 ARR-C,D,20221201,20.25,20.3,19.901,20.15,10800 ARW,D,20221201,109.42,110.49,108.295,108.6,546000 ASA,D,20221201,14.65,14.9799,14.5301,14.73,113600 ASAI,D,20221201,18.83,19.04,18.58,18.93,774400 ASAN,D,20221201,18.1,18.42,17.35,18.08,8415900 ASB,D,20221201,24.69,24.82,24.42,24.52,845600 ASB-E,D,20221201,22.69,23.28,22.4746,23.1432,9000 ASB-F,D,20221201,21.7,21.93,21.5,21.93,13000 ASC,D,20221201,15.19,15.46,14.77,15.13,1454800 ASG,D,20221201,5.47,5.54,5.45,5.5,186400 ASGI,D,20221201,18.21,18.4284,17.915,17.915,29100 ASGN,D,20221201,90.97,92.25,89.09,89.69,257200 ASH,D,20221201,112.61,113.43,111.54,113.37,237600 ASIX,D,20221201,41.36,41.6,40.78,41.03,80900 ASPN,D,20221201,12,13.18,11.87,12.91,4114600 ASR,D,20221201,249.28,250.4125,245.43,248.3,87700 ASX,D,20221201,6.84,6.88,6.675,6.79,13435000 ATA,D,20221201,10.52,10.52,10.52,10.52,500 ATAQ,D,20221201,10,10,10,10,3600 ATC-D,D,20221201,24.26,24.52,24.058,24.52,2100 ATC-H,D,20221201,21.8,21.98,21.76,21.98,23100 ATC-I,D,20221201,22.3,22.71,22.1,22.71,9800 ATCO,D,20221201,15.35,15.39,15.34,15.37,727700 ATE.W,D,20221201,0.01,0.015,0.0056,0.01,219700 ATEN,D,20221201,18.76,19.035,18.54,18.99,467500 ATGE,D,20221201,41.71,41.875,40.945,41.24,187200 ATH-A,D,20221201,24.62,24.66,24.19,24.34,90200 ATH-B,D,20221201,22.23,22.25,21.8001,22.23,27300 ATH-C,D,20221201,25.21,25.51,25.15,25.46,42000 ATH-D,D,20221201,18.57,18.7599,18.105,18.5591,64600 ATHM,D,20221201,29.6,29.63,28.21,28.32,432000 ATI,D,20221201,30.38,30.9,29.4,30.02,1808400 ATIP,D,20221201,0.4146,0.4366,0.3801,0.3864,782200 ATKR,D,20221201,122.75,126.57,121.505,124.47,501000 ATO,D,20221201,120.96,121.02,116.81,117.49,1230600 ATR,D,20221201,106.78,107.78,106.505,107.09,156500 ATTO,D,20221201,5.88,6.1958,5.5091,5.6,15500 ATUS,D,20221201,4.37,4.45,4.01,4.1,15148700 AU,D,20221201,18.62,18.85,18.3,18.81,3160500 AUD,D,20221201,0.3065,0.3142,0.2905,0.302,796400 AUY,D,20221201,5.54,5.71,5.5,5.71,26429300 AVA,D,20221201,41.67,41.99,41.27,41.41,762900 AVAL,D,20221201,2.37,2.3899,2.28,2.3,87300 AVB,D,20221201,176.48,177.675,172.38,174.18,706100 AVD,D,20221201,22.99,23.145,22.62,22.84,102900 AVK,D,20221201,12.25,12.44,12.24,12.321,116700 AVNS,D,20221201,27.07,27.27,26.8,27.11,200600 AVNT,D,20221201,35.03,35.275,34.505,35.16,536300 AVTR,D,20221201,22.44,23,22.29,22.8,8948100 AVY,D,20221201,194.61,195.515,191.9,193.17,391600 AVYA,D,20221201,1.06,1.23,1.03,1.2,5112300 AWF,D,20221201,10.14,10.2,10.05,10.05,155600 AWI,D,20221201,77.2,77.475,75.65,76.37,427400 AWK,D,20221201,153.5,155.53,152.35,154.01,811800 AWP,D,20221201,4.37,4.45,4.34,4.37,302100 AWR,D,20221201,99.13,99.52,97.53,98.68,154800 AX,D,20221201,40.22,40.3,39.25,39.31,214100 AXAC,D,20221201,10.25,10.25,10.25,10.25,900 AXL,D,20221201,10.41,10.77,10.255,10.27,564900 AXP,D,20221201,157.72,158.87,154.75,157.5,2670300 AXR,D,20221201,11.29,11.29,11.07,11.07,2600 AXS,D,20221201,58.21,58.21,56.91,56.96,294700 AXS-E,D,20221201,21.06,21.605,21.0016,21.59,28500 AXTA,D,20221201,26.91,27.25,26.685,26.78,1593700 AYI,D,20221201,189.95,190.16,185.52,188.72,234300 AYX,D,20221201,45,46.46,44.86,46.3,609300 AZEK,D,20221201,19.43,20.32,19.43,20.21,2299800 AZO,D,20221201,2609.29,2610.05,2539.28,2552.97,126000 AZRE,D,20221201,5.56,5.71,5.11,5.22,338800 AZUL,D,20221201,7,7.265,6.76,6.77,3024600 AZZ,D,20221201,41.75,41.98,41.205,41.54,89300 B,D,20221201,42.78,42.91,41.9,42.17,226300 BA,D,20221201,178.88,179.7,174.69,175.78,4517400 BABA,D,20221201,84.35,87.6,84.26,85.94,20243000 BAC,D,20221201,37.5,37.69,36.4,36.55,46213200 BAC-B,D,20221201,24.93,25.17,24.87,25.16,141300 BAC-E,D,20221201,20.19,20.19,19.7478,19.99,12100 BAC-K,D,20221201,24.6,24.77,24.49,24.5417,109800 BAC-L,D,20221201,1220.2,1222.5,1198.5,1217.52,10000 BAC-M,D,20221201,22.45,22.7289,22.43,22.49,222200 BAC-N,D,20221201,20.98,21.18,20.8825,21.18,188300 BAC-O,D,20221201,18.63,18.66,18.3088,18.64,1185400 BAC-P,D,20221201,17.75,17.9,17.7101,17.8,611400 BAC-Q,D,20221201,17.85,18.14,17.83,18.1,338300 BAC-S,D,20221201,20.08,20.24,19.9,20.1668,171600 BACA,D,20221201,10.04,10.0475,10.04,10.04,2000 BAH,D,20221201,107,107.07,106.16,106.88,882900 BAK,D,20221201,10.76,10.9512,10.66,10.77,304800 BALL,D,20221201,56.41,56.8276,55.36,55.85,1590900 BALY,D,20221201,25.17,25.48,24.62,24.92,231200 BAM,D,20221201,47.43,47.53,45.56,46.73,3335400 BAM.P,D,20221201,32.55,36.5,32,32,3900 BAMH,D,20221201,17,17.28,16.92,17.21,95300 BAMI,D,20221201,16.19,16.55,16.15,16.5,23300 BAMR,D,20221201,47.58,47.58,45.89,46.75,28800 BANC,D,20221201,16.91,16.97,16.67,16.89,328900 BAP,D,20221201,153.45,154.26,148.935,151.22,294900 BAR.W,D,20221201,0.1606,0.1889,0.1401,0.1714,5000 BARK,D,20221201,1.66,1.74,1.62,1.7,776400 BAX,D,20221201,56.5,56.92,52.3,52.38,11120000 BB,D,20221201,4.88,5.135,4.875,5.08,8192100 BBA.W,D,20221201,0.0403,0.0494,0.0402,0.048,31000 BBAI,D,20221201,0.95,0.9688,0.85,0.88,143500 BBAR,D,20221201,3.21,3.231,3.14,3.19,596600 BBD,D,20221201,2.99,3,2.93,2.94,37081700 BBDC,D,20221201,9.19,9.28,9.19,9.21,379100 BBDO,D,20221201,2.6,2.6,2.55,2.58,32500 BBLN,D,20221201,0.58,0.6418,0.5636,0.61,700900 BBN,D,20221201,18.89,18.89,18.66,18.75,179800 BBU,D,20221201,18.9,19.32,18.65,18.775,23700 BBUC,D,20221201,22.34,22.34,21.14,21.25,28100 BBVA,D,20221201,5.9,5.9,5.785,5.82,1512100 BBW,D,20221201,23.8,24.91,23.8,24.22,751000 BBWI,D,20221201,42.35,43.67,42.35,43.27,4872500 BBY,D,20221201,85.5,86.76,84.9,86.47,3357700 BC,D,20221201,74.75,75.405,73.23,74.12,427000 BC-A,D,20221201,24.8,25.3988,24.8,24.855,22600 BC-B,D,20221201,25.36,25.59,25.28,25.512,3400 BC-C,D,20221201,25.03,25.2,24.4,25.2,15600 BCAT,D,20221201,14.83,14.83,14.6615,14.73,393200 BCC,D,20221201,74.41,75.4962,73.345,73.86,201900 BCE,D,20221201,47.92,47.96,47.45,47.54,1288000 BCH,D,20221201,19.01,19.23,18.88,19.2,169600 BCO,D,20221201,60.14,60.355,59.49,59.75,393300 BCS,D,20221201,7.95,7.98,7.85,7.89,3950000 BCSF,D,20221201,13.59,13.59,13.31,13.34,109000 BCX,D,20221201,10.22,10.22,9.99,9.99,292700 BDC,D,20221201,80.93,82.47,80.64,81.95,180000 BDJ,D,20221201,9.43,9.55,9.3894,9.5,510400 BDN,D,20221201,7,7.12,6.71,6.76,1792300 BDX,D,20221201,251.81,254.3,249.57,250.83,1658200 BDXB,D,20221201,49.71,50,49.22,49.61,26100 BE,D,20221201,21.2,21.58,20.58,21.52,1857600 BEDU,D,20221201,2.57,2.83,2.53,2.57,9500 BEKE,D,20221201,16.4,17.23,16.34,16.7,19413100 BEN,D,20221201,26.91,27.42,26.69,27.28,4441300 BEP,D,20221201,28.28,28.87,28.01,28.7,754000 BEP-A,D,20221201,17.81,18.39,17.81,18.39,14200 BEPC,D,20221201,32.9,33.53,32.31,32.44,906600 BEPH,D,20221201,15.26,15.95,15.24,15.93,50400 BEPI,D,20221201,15.78,16.895,15.7624,16.81,26000 BERY,D,20221201,59.31,60.56,59.1,60.56,1851400 BEST,D,20221201,0.53,0.5898,0.53,0.56,131200 BF.A,D,20221201,72.78,74.02,72.78,73.95,48200 BF.B,D,20221201,73.31,74.2199,72.85,74.05,937900 BFA.U,D,20221201,10.17,10.17,10.17,10.17,100 BFAC,D,20221201,10.17,10.18,10.17,10.17,2800 BFAM,D,20221201,74.56,76.04,73.7,74.84,361000 BFH,D,20221201,40.97,41.37,40.01,40.39,572100 BFK,D,20221201,10.43,10.4537,10.3017,10.32,303800 BFL.W,D,20221201,0.45,0.5,0.3901,0.475,24700 BFLY,D,20221201,3.25,3.54,3.21,3.49,2821200 BFS,D,20221201,43.13,43.45,42.35,43.01,28000 BFS-D,D,20221201,19.85,19.85,19.85,19.85,300 BFS-E,D,20221201,19.55,19.7,19.4,19.4,14900 BFZ,D,20221201,11.04,11.0822,10.97,10.98,129200 BG,D,20221201,103.59,104.54,96.16,98.94,2660600 BGB,D,20221201,11,11.08,10.92,10.92,141000 BGH,D,20221201,13.7,13.75,13.5,13.51,67900 BGR,D,20221201,13.27,13.35,13.1,13.12,63600 BGS,D,20221201,13.09,13.34,12.22,12.33,2301300 BGSF,D,20221201,13.19,13.4699,13.03,13.13,30300 BGSX,D,20221201,9.94,9.94,9.94,9.94,4400 BGT,D,20221201,11.63,11.74,11.37,11.46,172400 BGX,D,20221201,11.32,11.39,11.23,11.27,45600 BGY,D,20221201,5.36,5.36,5.29,5.32,267100 BH,D,20221201,144.88,147.48,140.37,145.75,1600 BH.A,D,20221201,692.98,697.5,685.05,691.25,300 BHC,D,20221201,7.01,7.8,7.01,7.7,13189700 BHE,D,20221201,29.12,29.39,28.935,29.02,197000 BHG,D,20221201,1,1.04,0.9789,1.03,1265400 BHI.W,D,20221201,0.3551,0.3551,0.3485,0.3485,4200 BHIL,D,20221201,3.08,3.1,2.86,2.87,461800 BHK,D,20221201,11.03,11.15,11.03,11.15,147000 BHLB,D,20221201,31.3,31.63,30.91,31.52,283600 BHP,D,20221201,62.79,63.42,62.67,63.02,2789800 BHR,D,20221201,3.69,3.77,3.65,3.68,348800 BHR-B,D,20221201,15.94,16.54,15.93,16.02,6700 BHR-D,D,20221201,23.8,23.8,23.69,23.69,2100 BHV,D,20221201,11.7,11.7,11.53,11.58,3900 BHVN,D,20221201,15.9,16.61,15.37,16.53,868200 BIG,D,20221201,17.15,18.43,16.6104,17.83,3610700 BIGZ,D,20221201,7.54,7.5999,7.4815,7.57,1198600 BILL,D,20221201,119.52,127.72,118.73,123.64,1499100 BIO,D,20221201,421.09,425.88,415.09,418.04,248100 BIP,D,20221201,37.6,37.73,35.94,36.03,615900 BIP-A,D,20221201,16.16,16.2363,15.94,16.12,14500 BIP-B,D,20221201,15.37,15.5482,15.18,15.46,51700 BIPC,D,20221201,47.17,47.99,45.59,45.68,390900 BIPH,D,20221201,16,16.55,16,16.45,14000 BIPI,D,20221201,17.8,18.42,17.775,18.23,73000 BIT,D,20221201,14.91,15.0638,14.87,14.9,107100 BIT.U,D,20221201,10.02,10.024,9.99,9.99,1700 BIT.W,D,20221201,0.0144,0.04,0.0144,0.04,500 BITE,D,20221201,10.01,10.04,10.01,10.04,1600 BJ,D,20221201,73.52,73.61,69.5,70.73,3666800 BK,D,20221201,45.9,46,45.01,45.76,4608100 BKD,D,20221201,3.13,3.17,3.05,3.17,3365100 BKDT,D,20221201,49.5,49.5,49.4,49.5,58000 BKE,D,20221201,43.94,44.63,43.54,44.21,337800 BKH,D,20221201,72.52,72.52,70.45,70.5,441200 BKI,D,20221201,62.04,63.31,61.71,61.95,678400 BKK.W,D,20221201,0.342,0.342,0.342,0.342,100 BKKT,D,20221201,1.76,1.82,1.72,1.8,1108600 BKN,D,20221201,12.88,12.9,12.79,12.81,108800 BKS.W,D,20221201,0.16,0.19,0.16,0.17,21600 BKSY,D,20221201,1.67,1.8,1.66,1.73,807700 BKT,D,20221201,12.48,12.5999,12.48,12.56,71300 BKU,D,20221201,36.84,36.845,36.04,36.52,293500 BLCO,D,20221201,15.22,15.78,15.09,15.49,330600 BLD,D,20221201,156.35,162.41,155.765,158,369700 BLDR,D,20221201,64.85,65.7799,63.575,63.73,1967000 BLE,D,20221201,10.83,10.87,10.65,10.68,195200 BLK,D,20221201,718.85,725,711.2001,722.18,1104000 BLND,D,20221201,1.29,1.43,1.28,1.3,2018600 BLU.W,D,20221201,0.0337,0.0346,0.0337,0.0346,200 BLUA,D,20221201,10,10.02,10,10.02,4700 BLW,D,20221201,13.52,13.6599,13.44,13.44,87900 BLX,D,20221201,16.58,16.805,16.48,16.52,71700 BMA,D,20221201,14.53,14.53,14.05,14.25,112500 BMA.U,D,20221201,10.11,10.12,10.11,10.12,400 BMA.W,D,20221201,0.055,0.055,0.035,0.035,500 BMAC,D,20221201,10.1,10.13,10.1,10.12,109300 BME,D,20221201,44.81,45.477,44.3613,44.77,22400 BMEZ,D,20221201,16.4,16.46,16.3101,16.43,443800 BMI,D,20221201,116.06,116.295,114.53,114.95,92200 BML-G,D,20221201,19.36,19.4181,19.2595,19.26,10400 BML-H,D,20221201,19.0001,19.41,19.0001,19.235,9200 BML-J,D,20221201,19.71,20.1,19.71,19.91,14200 BML-L,D,20221201,20.24,20.49,20.1101,20.3811,15200 BMN,D,20221201,25.2933,25.35,25.2933,25.35,2900 BMO,D,20221201,97.78,99.23,96.45,99.02,897000 BMY,D,20221201,80.48,81.435,80.05,80.88,10308600 BNED,D,20221201,2.59,2.59,2.47,2.52,109400 BNL,D,20221201,17.14,17.49,16.935,17.02,779800 BNS,D,20221201,52.36,52.44,51.52,52.23,1378800 BNY,D,20221201,10.54,10.6,10.46,10.51,91900 BOA.W,D,20221201,0.1497,0.15,0.135,0.149,18100 BOAC,D,20221201,9.85,9.95,9.85,9.95,1400 BOC,D,20221201,28.98,28.98,28.4181,28.66,55400 BODY,D,20221201,0.71,0.7301,0.6928,0.7,1162600 BOE,D,20221201,10.11,10.14,10.0607,10.13,173400 BOH,D,20221201,80.73,81.39,80.03,81.19,117500 BOH-A,D,20221201,18.03,18.4,18,18.39,11500 BOND,D,20221201,91.22,91.73,91.1171,91.73,385800 BOOT,D,20221201,66.65,68.285,66.1308,66.69,507000 BORR,D,20221201,4.83,4.83,4.64,4.67,459500 BOWL,D,20221201,14,14.19,13.78,13.99,360800 BOX,D,20221201,27.46,29.48,26.95,29.22,3033900 BOX.W,D,20221201,0.0459,0.0472,0.0406,0.0471,12000 BOXD,D,20221201,0.41,0.4384,0.3825,0.4266,955900 BP,D,20221201,35.99,36.1,35.635,35.72,7051200 BPT,D,20221201,14,14.36,13.5,13.72,497400 BQ,D,20221201,1.39,1.45,1.12,1.3395,37800 BR,D,20221201,149.63,151.291,148.04,149.86,443300 BRBR,D,20221201,25.14,25.505,24.99,25.32,546500 BRC,D,20221201,48.24,48.59,47.86,47.97,103600 BRCC,D,20221201,6.1,6.15,5.9588,6.07,188800 BRD,D,20221201,10.12,10.12,10.11,10.11,456200 BRD.T,D,20221201,0.0248,0.0482,0.0248,0.035,4100 BRD.U,D,20221201,10.12,10.12,10.12,10.12,2800 BRDG,D,20221201,15.08,15.1693,13.8447,14.3,378300 BRDS,D,20221201,0.2421,0.2448,0.2217,0.227,899200 BRFS,D,20221201,1.71,1.79,1.68,1.68,10357300 BRK.A,D,20221201,481042.9,483162,472863.9,477085,2900 BRK.B,D,20221201,319,319.56,313.3,315.84,4354800 BRMK,D,20221201,4.09,4.17,4.03,4.03,1739700 BRO,D,20221201,59.84,59.97,58.425,58.92,1160400 BROS,D,20221201,37.36,39.06,37.25,38.15,1173000 BRSP,D,20221201,7.15,7.26,7.05,7.12,766300 BRT,D,20221201,20.99,20.99,20.52,20.53,37600 BRW,D,20221201,8.21,8.3,8.1406,8.25,104200 BRX,D,20221201,23.39,23.49,22.72,22.97,1607400 BSAC,D,20221201,15.59,15.79,15.49,15.7,305700 BSBR,D,20221201,5.35,5.35,5.24,5.32,728900 BSIG,D,20221201,20.53,20.9,20.37,20.72,154100 BSL,D,20221201,12.89,13.02,12.78,12.78,43200 BSM,D,20221201,18.97,19.16,18.35,18.45,724500 BSMX,D,20221201,6.09,6.1,5.93,6.04,11200 BST,D,20221201,32.55,32.56,31.83,32.18,218700 BSTZ,D,20221201,17.35,17.8,17.26,17.75,648900 BSX,D,20221201,45.5,46.22,45.33,46.12,6278000 BSX-A,D,20221201,113.88,114.66,113.88,114.6501,119500 BTA,D,20221201,9.9,9.94,9.77,9.82,134400 BTCM,D,20221201,0.225,0.2444,0.221,0.2293,482000 BTI,D,20221201,41.45,41.965,41.34,41.9,3508500 BTO,D,20221201,36.84,36.95,36.4,36.52,24100 BTT,D,20221201,21.9,22.05,21.5,21.56,215900 BTU,D,20221201,31.95,32.1594,30.89,31.29,2641700 BTZ,D,20221201,10.7,10.782,10.64,10.665,237000 BUD,D,20221201,59.91,59.995,59.37,59.73,1297100 BUI,D,20221201,22.43,22.49,22.1501,22.24,57400 BUR,D,20221201,9.29,9.38,9.11,9.19,134400 BURL,D,20221201,193.76,199.535,193.76,194.61,849000 BV,D,20221201,6.9,7.22,6.9,7.09,294300 BVH,D,20221201,21.53,21.87,21.21,21.77,53300 BVN,D,20221201,8.31,8.41,8.045,8.32,1398900 BW,D,20221201,4.62,5.17,4.62,5.11,1084700 BW-A,D,20221201,15.22,16.15,15.22,16.02,14800 BWA,D,20221201,42.58,43.12,42.18,42.66,1742600 BWG,D,20221201,8.22,8.87,8.22,8.55,286000 BWNB,D,20221201,21,21.32,21,21.32,9700 BWSN,D,20221201,23.8,23.95,23.35,23.86,13700 BWXT,D,20221201,61.18,61.57,60.58,61.25,423000 BX,D,20221201,87.91,88.52,82.4,85.04,15508100 BXC,D,20221201,69.48,71.01,69.48,70.42,82500 BXMT,D,20221201,25.3,25.73,24.52,24.58,2258900 BXMX,D,20221201,13.53,13.57,13.43,13.57,161100 BXP,D,20221201,72.55,73.58,71.48,71.65,1917900 BXSL,D,20221201,24.05,24.1103,23.63,23.79,657700 BY,D,20221201,22.96,22.97,22.58,22.72,104400 BYD,D,20221201,61.44,61.82,60.805,60.87,889700 BYM,D,20221201,11.94,12.14,11.84,11.93,102100 BYN,D,20221201,10.12,10.12,10.115,10.12,876000 BYN.W,D,20221201,0.0225,0.0225,0.0225,0.0225,15000 BZH,D,20221201,13.86,14.25,13.775,14.13,268900 C,D,20221201,48.28,48.67,47.35,47.78,19797600 C-J,D,20221201,25.36,25.49,25.35,25.46,70000 C-K,D,20221201,25.07,25.18,25.07,25.18,143300 C-N,D,20221201,28.6,28.71,28.51,28.54,93800 CAAP,D,20221201,8.97,8.986,8.638,8.73,75100 CABO,D,20221201,729.01,746.17,720.5,728.12,93300 CACI,D,20221201,313,314.77,310.68,313.71,87600 CAD-A,D,20221201,21.67,22.15,21.2004,21.5,10700 CADE,D,20221201,28.93,29.14,28.765,28.8,874500 CAE,D,20221201,21.58,21.73,21.38,21.66,175900 CAF,D,20221201,14.06,14.085,13.88,13.94,25400 CAG,D,20221201,38.05,38.29,37.66,37.83,2912000 CAH,D,20221201,80.3,80.325,78.55,79.26,3337400 CAJ,D,20221201,23.28,23.4,23.21,23.34,161400 CAL,D,20221201,24.05,24.14,21.84,22.2,1711700 CALX,D,20221201,70.9,71.5,67.41,70.27,571000 CAN.W,D,20221201,0.3,0.469,0.3,0.42,914900 CANG,D,20221201,1.29,1.34,1.29,1.29,194100 CANO,D,20221201,1.95,2.1,1.9001,2.05,17369900 CAPL,D,20221201,20.05,20.0611,19.73,19.9,17100 CARR,D,20221201,44.82,45.22,44.395,44.93,4361500 CARS,D,20221201,14.74,15.12,14.64,15.05,306500 CAT,D,20221201,236.9,237,231.94,235.69,2504600 CATO,D,20221201,10.47,10.58,10.1,10.16,45300 CB,D,20221201,222,222,216.91,218.32,1746100 CBD,D,20221201,3.89,3.91,3.755,3.79,809500 CBH,D,20221201,8.7,8.795,8.66,8.69,31000 CBL,D,20221201,30.71,31.025,30.02,30.57,59700 CBRE,D,20221201,80.08,80.83,79.18,79.54,1366300 CBT,D,20221201,74.87,75.26,73.79,73.95,214900 CBU,D,20221201,65.4,65.4,64.16,64.91,152400 CBZ,D,20221201,50,50,49.33,49.71,154100 CC,D,20221201,31.15,31.82,31,31.25,1249000 CCCS,D,20221201,9.22,9.35,9.18,9.22,825100 CCI,D,20221201,143.47,145.32,140.83,141.71,1718700 CCJ,D,20221201,24.53,24.74,23.71,23.77,3776000 CCK,D,20221201,82.93,84.12,82.02,82.73,1008600 CCL,D,20221201,9.96,10.2898,9.9,9.97,52863000 CCO,D,20221201,1.12,1.15,1.05,1.07,2711200 CCRD,D,20221201,30.27,30.485,28.92,29.52,26600 CCS,D,20221201,48.81,52.1,47.9998,51.88,597900 CCU,D,20221201,12.18,12.49,12.17,12.48,192200 CCV,D,20221201,10.02,10.03,10.02,10.02,21700 CCV.S,D,20221201,9.98,9.9845,9.97,9.98,53200 CCV.T,D,20221201,0.01,0.0221,0.0099,0.01,87200 CCV.U,D,20221201,10.03,10.07,10.02,10.03,167500 CCV.W,D,20221201,0.01,0.017,0.01,0.0169,7300 CCVI,D,20221201,9.96,9.98,9.96,9.97,60700 CDAY,D,20221201,68.32,71.536,68.22,71.24,1279300 CDE,D,20221201,3.6,3.66,3.45,3.5,5688600 CDR-B,D,20221201,14,14.3999,13.5,14.3999,4500 CDR-C,D,20221201,11.35,11.5,11.26,11.331,5100 CDRE,D,20221201,26.1,26.48,25.84,26.18,94700 CE,D,20221201,108.71,109.87,106.74,107.49,914400 CEA,D,20221201,17.89,17.98,17.84,17.98,2200 CEE,D,20221201,7.56,7.9814,7.56,7.86,23700 CEIX,D,20221201,77.8,78.4961,71.8035,72.91,794200 CEL.P,D,20221201,0.123,0.123,0.123,0.123,100 CEM,D,20221201,36.14,36.28,35.425,35.51,41100 CEN,D,20221201,18.17,18.54,18.17,18.51,29400 CEPU,D,20221201,5.42,5.74,5.14,5.63,360600 CEQ.P,D,20221201,9.04,9.06,9,9.05,103300 CEQP,D,20221201,29.85,29.9499,29.32,29.34,629600 CF,D,20221201,108.6,108.6,103.55,103.64,2446000 CFG,D,20221201,42.51,42.76,41.57,41.98,3301800 CFG-D,D,20221201,25.12,25.29,24.855,25.17,32500 CFG-E,D,20221201,20.31,20.71,20.2211,20.71,68700 CFR,D,20221201,145.57,145.68,141.095,141.13,394400 CFR-B,D,20221201,20.34,20.535,20,20.19,17900 CGA,D,20221201,4.9,4.9,4.655,4.8001,5300 CGAU,D,20221201,5.38,5.55,5.38,5.52,326700 CHAA,D,20221201,10.02,10.03,10.02,10.025,94700 CHCT,D,20221201,35.39,35.92,34.84,35.53,118100 CHD,D,20221201,82.38,83.59,81.73,82.24,1584000 CHE,D,20221201,523.94,523.94,517.62,519.02,88600 CHGG,D,20221201,29.81,29.95,29.1219,29.59,1333100 CHH,D,20221201,123.81,124.51,122.635,123.51,287800 CHM-A,D,20221201,22.3,23,22.3,22.9,9800 CHM-B,D,20221201,21.2,21.38,21.2,21.38,4000 CHMI,D,20221201,5.92,6,5.9,5.94,278400 CHN,D,20221201,13.1,13.1,12.8001,13.02,55400 CHPT,D,20221201,12.4,12.59,11.78,12.19,19031800 CHRA,D,20221201,0.83,0.94,0.7977,0.8,76700 CHRB,D,20221201,12.25,12.87,12.25,12.7754,3400 CHS,D,20221201,5.84,5.88,5.5,5.55,2416700 CHT,D,20221201,36.23,36.38,36.1,36.2,144300 CHWY,D,20221201,42.69,44.47,42.69,44.35,2358000 CI,D,20221201,328.6,329.57,322.59,323.45,2181400 CIA,D,20221201,2.71,2.8,2.64,2.73,45600 CIB,D,20221201,26.69,27.48,26.5,26.67,358700 CIEN,D,20221201,45.1,45.42,44.325,44.69,1937000 CIF,D,20221201,1.83,1.85,1.8201,1.84,22700 CIG,D,20221201,2.21,2.23,2.14,2.16,5885100 CIG.C,D,20221201,3.62,3.62,3.37,3.43,77300 CII,D,20221201,18.51,18.57,18.38,18.5,93600 CIM,D,20221201,6.89,7.2,6.89,6.97,2227000 CIM-A,D,20221201,19.8528,20.0001,19.8528,19.91,10600 CIM-B,D,20221201,21.46,21.715,21.24,21.48,57600 CIM-C,D,20221201,18.85,19.08,18.7501,19,56700 CIM-D,D,20221201,20.22,20.48,20.22,20.38,27900 CINT,D,20221201,7.45,7.93,7.15,7.66,31500 CIO,D,20221201,9.94,10.03,9.77,9.93,229000 CIO-A,D,20221201,19.15,19.18,18.89,19,16700 CION,D,20221201,10.12,10.35,10.0545,10.2,246700 CIR,D,20221201,27.95,28.564,27.13,27.59,123300 CIVI,D,20221201,68.41,68.73,65.85,65.88,635700 CIXX,D,20221201,10.32,10.875,10.32,10.81,104300 CL,D,20221201,77.77,78.45,77.68,77.75,3507100 CLA.S,D,20221201,10.01,10.01,9.99,9.99,17600 CLA.T,D,20221201,0.01,0.012,0.01,0.012,1900 CLAA,D,20221201,9.99,9.99,9.99,9.99,4600 CLAS,D,20221201,10.02,10.04,10.02,10.03,160000 CLB,D,20221201,22.04,22.22,21.49,21.5,354700 CLB.W,D,20221201,0.09,0.1032,0.08,0.08,13700 CLBR,D,20221201,9.86,9.86,9.83,9.83,4600 CLD-A,D,20221201,20.2,20.2,19.4302,19.5,2500 CLDT,D,20221201,13.47,13.58,13.29,13.37,138200 CLF,D,20221201,15.49,16.16,15.49,15.86,11459400 CLH,D,20221201,120.97,122.07,119.565,120.7,331000 CLI.S,D,20221201,10,10.03,9.98,10.03,3200 CLIM,D,20221201,10.02,10.0399,10.02,10.03,11300 CLPR,D,20221201,7.66,7.66,7.49,7.53,22300 CLS,D,20221201,11.24,11.34,11.165,11.24,458500 CLV-A,D,20221201,43.5,44.01,43.34,44.01,61400 CLVT,D,20221201,9.85,10.14,9.73,10.06,7159500 CLW,D,20221201,39.25,39.78,38.98,39.37,86000 CLX,D,20221201,149.77,151.185,148.48,149.86,1254500 CM,D,20221201,47.38,47.38,44.23,44.53,2043300 CMA,D,20221201,72.42,72.92,70.7,71.61,1524500 CMC,D,20221201,49.25,49.69,48.6,49.06,908400 CMCM,D,20221201,1.73,1.9399,1.73,1.9,42800 CMG,D,20221201,1625.01,1638.33,1611,1625.83,296400 CMI,D,20221201,251.94,252.52,247.69,249.26,1018700 CMP,D,20221201,44.23,44.81,42.81,43.82,428900 CMR-B,D,20221201,23.02,23.2817,23.02,23.1,2200 CMR-C,D,20221201,25,25.01,25,25.01,900 CMR-D,D,20221201,25,25.0016,25,25.0016,600 CMR-E,D,20221201,25.17,25.1737,25.0342,25.11,6100 CMRE,D,20221201,9.67,9.74,9.335,9.43,522300 CMS,D,20221201,61.59,62.48,61.31,61.41,2090800 CMS-C,D,20221201,18.11,18.405,18.0111,18.25,54200 CMSA,D,20221201,23.04,23.5,22.98,23.16,9400 CMSC,D,20221201,23.68,23.9775,23.53,23.94,25000 CMSD,D,20221201,23.51,23.75,23.24,23.7,103100 CMTG,D,20221201,17.29,17.64,17.16,17.21,310100 CMU,D,20221201,3.21,3.25,3.2001,3.23,75500 CNA,D,20221201,42.87,42.87,42.2,42.21,119100 CNC,D,20221201,87.41,87.84,85.19,85.81,3663300 CND,D,20221201,10.14,10.17,10.14,10.16,190200 CND.T,D,20221201,0.141,0.141,0.141,0.141,300 CND.U,D,20221201,10.22,10.22,10.2,10.2,3800 CND.W,D,20221201,0.16,0.1732,0.14,0.1482,107000 CNDA,D,20221201,9.84,9.84,9.84,9.84,1700 CNDB,D,20221201,10.13,10.13,10.13,10.13,3400 CNF,D,20221201,2.23,2.26,2.13,2.24,33000 CNHI,D,20221201,16.44,16.495,16.26,16.36,4806000 CNI,D,20221201,128.9,129.89,127.79,128.46,1199400 CNK,D,20221201,13.55,14.5,13.55,13.78,3472200 CNM,D,20221201,21.03,21.59,20.59,20.7,927400 CNMD,D,20221201,83.37,88.02,83.37,87.46,537300 CNNE,D,20221201,23.23,23.7275,23.175,23.46,396100 CNO,D,20221201,23.59,23.64,23.17,23.24,579600 CNO-A,D,20221201,17.77,18.15,17.77,18.15,1700 CNP,D,20221201,31.29,31.52,30.83,31.03,4730000 CNQ,D,20221201,60.31,61.1799,59.57,59.77,2033500 CNS,D,20221201,66.33,67.46,65.81,67.33,115300 CNX,D,20221201,17.75,17.9,17.15,17.27,3049400 COD-A,D,20221201,23.93,24.6585,23.74,24.37,8900 COD-B,D,20221201,24.92,25.2,24.525,25.2,3800 COD-C,D,20221201,23.73,24.3399,23.73,24.26,4200 CODI,D,20221201,19.52,19.8299,19.06,19.17,280000 COE,D,20221201,1.65,1.71,1.65,1.69,13200 COF,D,20221201,100.03,102.07,98.46,99.32,2353100 COF-I,D,20221201,19.74,19.94,19.39,19.56,328300 COF-J,D,20221201,18.69,18.79,18.42,18.69,265400 COF-K,D,20221201,18.32,19.0038,18.32,18.51,12600 COF-L,D,20221201,17.64,17.8,17.47,17.7521,104200 COF-N,D,20221201,17.17,17.28,16.99,17.28,44700 COLD,D,20221201,29.96,30.43,29.84,29.93,1110700 COMP,D,20221201,2.99,3.22,2.97,3.21,3484000 COO,D,20221201,320.93,328.86,319.75,326.62,317600 COOK,D,20221201,3.24,3.47,3.22,3.38,594400 COP,D,20221201,124.67,125.37,122.89,123.06,5285100 COR-Z,D,20221201,12.83,13.5,12.5535,13.5,50000 CORR,D,20221201,3.4,3.48,2.56,2.69,318900 CORS,D,20221201,9.88,9.88,9.86,9.86,1600 COTY,D,20221201,7.83,7.99,7.8,7.94,3956200 COUR,D,20221201,13.92,14.29,13.72,13.77,504100 CP,D,20221201,82.15,82.96,81.44,82.51,1442400 CPA,D,20221201,87.43,88.35,86.82,87.59,206200 CPAC,D,20221201,5.31,5.31,5.3,5.3,800 CPB,D,20221201,53.63,54.13,53.24,53.59,2599300 CPE,D,20221201,42.4,42.79,40.67,40.92,1233100 CPF,D,20221201,21,21.115,20.78,20.92,103600 CPG,D,20221201,7.89,7.94,7.595,7.6,5937200 CPK,D,20221201,120.73,120.73,117.01,118.17,69200 CPNG,D,20221201,19.16,20.1,19.1,19.89,7454600 CPRI,D,20221201,57.47,59.37,57.35,58.7,2494700 CPS,D,20221201,6.95,7.24,6.8,6.87,103400 CPT,D,20221201,121.32,122.27,118.22,119.49,568400 CPTK,D,20221201,10.03,10.04,10.03,10.04,24600 CPU.U,D,20221201,10.03,10.07,10.03,10.07,8000 CPU.W,D,20221201,0.11,0.134,0.0953,0.11,74300 CPUH,D,20221201,10,10.035,10,10.01,20900 CR,D,20221201,106.3,108.785,105.78,108.48,282200 CRBG,D,20221201,22.31,22.42,22.14,22.2,648700 CRC,D,20221201,46.05,46.19,44.64,44.69,341900 CRD.A,D,20221201,6.45,6.4626,6.32,6.35,8700 CRD.B,D,20221201,6,6,5.81,5.81,5500 CRGY,D,20221201,14.18,14.44,13.66,13.72,601300 CRH,D,20221201,40.58,40.75,40.25,40.45,315700 CRI,D,20221201,73.18,74.26,72.75,73.07,481700 CRK,D,20221201,18.68,18.8002,17.415,17.43,3486200 CRL,D,20221201,231.49,232.485,222.695,226.2,1149600 CRM,D,20221201,147.55,147.586,142.08,147,33721400 CRS,D,20221201,41.03,41.53,40.17,41.28,199900 CRT,D,20221201,23.49,24.65,23.25,24.65,54600 CS,D,20221201,3.08,3.12,2.99,3.09,41768400 CSAN,D,20221201,13.56,13.69,13.31,13.33,294200 CSL,D,20221201,265.15,266.3999,261.325,262.1,360000 CSR,D,20221201,64.44,65.77,64.315,65.33,74600 CSR-C,D,20221201,25,25.1,25,25.0025,3200 CSTA,D,20221201,10.04,10.04,10.04,10.04,2300 CSTM,D,20221201,12.64,12.75,12.18,12.3,885100 CSV,D,20221201,25.14,25.1951,23.75,24.79,169000 CTA-A,D,20221201,61.4,62.4027,61.39,61.41,1400 CTA-B,D,20221201,84.03,84.8,84.03,84.8,500 CTBB,D,20221201,19.05,19.25,19.04,19.24,52300 CTDD,D,20221201,20.3,20.419,20.02,20.15,67200 CTLT,D,20221201,50.44,52.44,50.35,52.23,4307400 CTO,D,20221201,19.6,19.75,18.922,19.06,1944300 CTO-A,D,20221201,21.1,21.36,21.1,21.2,1900 CTO.W,D,20221201,0.7,0.755,0.7,0.731,13700 CTOS,D,20221201,6.89,7.11,6.84,6.96,292400 CTR,D,20221201,31.01,31.31,30.625,30.655,23900 CTRA,D,20221201,28.19,28.3399,27.4,27.43,8213700 CTRE,D,20221201,20.06,20.06,19.61,19.88,553100 CTS,D,20221201,42.91,43.2,42.655,42.82,94600 CTV,D,20221201,2.9,3.185,2.785,3.06,253400 CTV.W,D,20221201,0.42,0.45,0.42,0.45,400 CTVA,D,20221201,67.35,67.42,65.84,66.25,1705900 CUB-E,D,20221201,25.31,25.341,25.28,25.32,4200 CUB-F,D,20221201,25.11,25.26,25.11,25.25,10200 CUBB,D,20221201,20.32,20.3234,20.3,20.3,2800 CUBE,D,20221201,41.74,42.8,40.71,41.4,1332400 CUBI,D,20221201,32.37,32.57,31.62,31.76,173600 CUK,D,20221201,8.85,9.235,8.85,8.95,1864800 CULP,D,20221201,5.09,5.2899,5.09,5.15,7900 CURO,D,20221201,3.62,3.825,3.55,3.67,168600 CURV,D,20221201,4.09,4.25,4.02,4.21,156000 CUZ,D,20221201,26.66,26.89,25.885,26,1849000 CVE,D,20221201,20.2,20.37,19.61,19.65,4093200 CVEO,D,20221201,29.4,29.76,29.16,29.53,10000 CVI,D,20221201,37.11,37.92,36.76,37.14,655700 CVI.U,D,20221201,9.97,10,9.97,9.98,47700 CVI.W,D,20221201,0.02,0.0355,0.02,0.03,1400 CVII,D,20221201,9.97,9.98,9.96,9.97,149000 CVNA,D,20221201,7.74,8.62,7.59,8.13,22852900 CVS,D,20221201,102.19,102.6,100.96,101.65,5047600 CVX,D,20221201,184.26,184.55,181.44,182.49,5217300 CW,D,20221201,177.92,179.5075,176.37,178.49,359400 CWAN,D,20221201,18.9,19.195,18.69,18.8,246100 CWE.A,D,20221201,33.2,33.4,32.43,32.46,129000 CWEN,D,20221201,35.94,36.14,34.925,35,408000 CWH,D,20221201,27.65,28.16,27.15,27.28,873900 CWK,D,20221201,11.56,11.95,11.5,11.85,2153900 CWT,D,20221201,64.37,65.25,63.74,64.39,237100 CX,D,20221201,4.57,4.605,4.49,4.49,4533400 CXA.W,D,20221201,0.03,0.03,0.0299,0.0299,3100 CXAC,D,20221201,10.09,10.11,10.09,10.11,4900 CXE,D,20221201,3.66,3.72,3.64,3.7,167100 CXH,D,20221201,7.36,7.4199,7.25,7.29,43200 CXM,D,20221201,8.69,8.86,8.63,8.74,403600 CXW,D,20221201,13.24,13.5,13.09,13.15,865200 CYD,D,20221201,7.61,7.61,7.45,7.48,23800 CYH,D,20221201,3.45,3.64,3.35,3.37,3176800 CZO.W,D,20221201,0.0111,0.013,0.011,0.0114,53300 CZOO,D,20221201,0.2847,0.315,0.2847,0.2917,1747900 D,D,20221201,60.82,61.19,59.93,60.37,6435200 DAC,D,20221201,55.56,56.6,54.93,55.08,215100 DAL,D,20221201,35.45,35.74,35.105,35.38,6371600 DAN,D,20221201,17.76,18,17.47,17.51,712600 DAO,D,20221201,4.75,4.8327,4.65,4.69,154900 DAR,D,20221201,71,72.6,64.59,64.6,4437700 DASH,D,20221201,57.92,59.94,56.57,57.12,4221900 DAVA,D,20221201,75.26,81.04,75.02,80.6,351400 DB,D,20221201,10.6,10.635,10.345,10.42,3474000 DBD,D,20221201,2.17,2.2,2.07,2.09,1035400 DBI,D,20221201,13.34,13.35,11.25,11.44,8387500 DBL,D,20221201,14.7,14.8742,14.67,14.84,54800 DBR-H,D,20221201,18.97,19.5,18.9,19.31,83500 DBR-I,D,20221201,18.99,19.57,18.99,19.45,53400 DBR-J,D,20221201,18.5942,19.45,18.5942,19.23,27800 DBRG,D,20221201,14.47,14.76,13.96,14.2,2633200 DCF,D,20221201,7.43,7.49,7.37,7.41,29400 DCI,D,20221201,61.9,61.94,60,60.96,571100 DCO,D,20221201,50.21,51.8,49.555,51.39,29900 DCP,D,20221201,39.46,39.5,39.1,39.31,280800 DCP-B,D,20221201,24.76,25.1656,24.7001,24.97,4900 DCP-C,D,20221201,25.3,25.3,24.7808,25.2,13300 DD,D,20221201,70.35,70.8,69.625,70.42,4646100 DDD,D,20221201,10.13,10.3627,10.01,10.13,922300 DDF,D,20221201,8.56,8.56,8.47,8.48,17100 DDL,D,20221201,4.28,4.505,4.2068,4.5,344200 DDS,D,20221201,357.09,364.87,353.91,359.28,117900 DDT,D,20221201,25.55,25.65,25.45,25.57,3200 DE,D,20221201,440.33,444.5137,436.37,441.81,1747400 DEA,D,20221201,15.95,16.06,15.43,15.53,1063500 DECK,D,20221201,397.36,402.32,386.11,390.41,385800 DEI,D,20221201,17.47,17.74,16.81,17.03,1865500 DELL,D,20221201,45,45.36,44.37,44.9,2331400 DEN,D,20221201,90,90.4,87.95,88.26,502100 DEO,D,20221201,190.95,191.93,189.76,190.25,572300 DESP,D,20221201,5.4,5.49,5.27,5.27,205000 DEX,D,20221201,7.78,7.87,7.7511,7.83,59300 DFH,D,20221201,9.87,9.99,9.28,9.36,164100 DFIN,D,20221201,38.4,38.875,37.8,37.92,94500 DFP,D,20221201,19.71,20.42,19.71,20.36,305200 DFS,D,20221201,108.31,109.11,105.75,106.53,2080000 DG,D,20221201,239.66,240,230.33,236.34,8226200 DGX,D,20221201,152.5,154.22,152.12,152.61,858600 DHF,D,20221201,2.38,2.4,2.3,2.32,832100 DHI,D,20221201,86.99,88.7,86.14,86.7,2889000 DHR,D,20221201,275.52,277.98,270.55,274.54,1989200 DHT,D,20221201,10.08,10.15,9.75,9.77,2072300 DHX,D,20221201,5.68,5.95,5.68,5.71,130200 DIAX,D,20221201,16.2,16.2259,16,16.14,70000 DIN,D,20221201,75,75.37,74.06,74.29,244600 DINO,D,20221201,63.04,63.58,60.74,60.84,2440800 DIS,D,20221201,97.87,98.835,96.58,98.59,13855600 DK,D,20221201,31.49,31.87,29.76,29.79,1154800 DKL,D,20221201,51.2,51.4227,49.75,50.19,83800 DKS,D,20221201,120.29,120.95,114.86,117.51,1419200 DLB,D,20221201,75,76.51,74.59,76.1,401200 DLN-A,D,20221201,23.99,24.1,23.8557,23.8557,2000 DLN-B,D,20221201,23.65,24.0358,23.03,24.0358,2500 DLNG,D,20221201,2.93,3,2.88,2.93,63900 DLR,D,20221201,113.23,114.86,110.93,111.7,1564300 DLR-J,D,20221201,21.905,22.1624,21.7363,22.1624,16200 DLR-K,D,20221201,23.22,23.648,23.22,23.59,21200 DLR-L,D,20221201,21.41,21.55,21.1667,21.49,29200 DLX,D,20221201,19.43,19.68,19.17,19.27,185300 DLY,D,20221201,14.06,14.34,14.06,14.2,168500 DM,D,20221201,2.05,2.13,1.97,1.98,1986600 DMA,D,20221201,6.88,6.88,6.75,6.85,27400 DMB,D,20221201,11.35,11.3618,11.3,11.3,85200 DMO,D,20221201,11.13,11.17,10.92,10.97,48300 DMS,D,20221201,1.72,1.72,1.59,1.59,51900 DMS.W,D,20221201,0.1501,0.2049,0.1025,0.2049,3500 DMY.E,D,20221201,10.08,10.09,10.08,10.09,6200 DMY.Y,D,20221201,0.301,0.301,0.2808,0.281,92600 DMYS,D,20221201,9.93,9.945,9.9215,9.94,41400 DNA,D,20221201,1.97,2.01,1.92,1.98,20201700 DNA.W,D,20221201,0.32,0.3291,0.2788,0.3,121400 DNB,D,20221201,13.51,13.79,13.46,13.73,1871300 DNMR,D,20221201,2.68,2.762,2.31,2.32,1572500 DNOW,D,20221201,12.62,12.71,12.44,12.5,394000 DNP,D,20221201,11.38,11.46,11.21,11.25,550700 DNZ,D,20221201,10.03,10.04,10.03,10.03,46900 DNZ.U,D,20221201,9.99,10.03,9.99,10.03,2400 DNZ.W,D,20221201,0.041,0.041,0.041,0.041,9900 DO,D,20221201,9.65,9.9,9.64,9.8,1154100 DOC,D,20221201,15.05,15.3,14.835,15.06,2794700 DOCN,D,20221201,29.65,30.58,28.885,30.3,1162600 DOCS,D,20221201,34,35.31,33.64,34.78,2134300 DOLE,D,20221201,10.38,10.54,10.31,10.46,300900 DOMA,D,20221201,0.3969,0.4159,0.3932,0.3963,652000 DOOR,D,20221201,76.25,77.54,75.89,76.52,108600 DOUG,D,20221201,4.13,4.17,4.05,4.13,313900 DOV,D,20221201,143,143.52,141.745,142.49,769500 DOW,D,20221201,51.25,51.5103,50.8,51.07,4757300 DPG,D,20221201,13.7,13.76,13.61,13.7,89300 DPZ,D,20221201,391.22,392.04,384.85,385.58,371000 DQ,D,20221201,55.47,55.695,52.82,53.24,1577800 DRD,D,20221201,6.71,6.9499,6.6803,6.83,121300 DRH,D,20221201,9.49,9.58,9.29,9.39,1618000 DRH-A,D,20221201,24.77,25.48,24.75,25.48,7600 DRI,D,20221201,147.59,148.01,145.52,145.65,1058100 DRQ,D,20221201,23.97,24.33,23.2,23.21,194800 DS,D,20221201,0.4389,0.465,0.4261,0.4439,488900 DS-B,D,20221201,11.01,11.8,11.01,11.6,8100 DS-C,D,20221201,10.94,11.2,10.5,11.2,4100 DS-D,D,20221201,11.53,12,11.4675,11.6699,2800 DSAQ,D,20221201,10.18,10.19,10.18,10.19,2800 DSL,D,20221201,12,12.2,11.965,12.05,832700 DSM,D,20221201,5.93,5.98,5.9,5.92,220000 DSU,D,20221201,9.77,9.87,9.66,9.7,136100 DSX,D,20221201,3.58,3.67,3.49,3.51,572800 DSX-B,D,20221201,24.9999,25.2999,24.9999,25.0201,5000 DT,D,20221201,38.93,40.1,38.795,39.41,1782400 DTB,D,20221201,18.56,19.4599,18.56,19.06,26600 DTC,D,20221201,4.4,4.4,4.1901,4.34,72100 DTE,D,20221201,117.08,118.25,116.07,116.12,1971100 DTF,D,20221201,11.17,11.32,11.17,11.24,28200 DTG,D,20221201,19.04,19.2912,18.8862,19.09,30500 DTL.P,D,20221201,5.79,6.01,5.5,5.72,9600 DTM,D,20221201,60.63,61,59.85,60.36,534800 DTW,D,20221201,23.07,23.2,22.5909,23.15,29600 DUK,D,20221201,100.84,101.9,99.88,100.31,3329800 DUK-A,D,20221201,24.59,24.6613,24.4,24.5,156800 DUKB,D,20221201,24.31,24.63,24.31,24.45,77900 DV,D,20221201,26.11,27.39,25.93,27.16,864800 DVA,D,20221201,74.35,75.455,72.88,73.23,585000 DVN,D,20221201,69.55,70.13,68.14,68.28,7640200 DX,D,20221201,13.15,13.4,13.09,13.11,1440800 DX-C,D,20221201,21.61,22.0505,21.61,22,1300 DXC,D,20221201,29.8,30.25,29.39,29.44,1824800 DY,D,20221201,91.36,91.735,88.09,88.41,502600 E,D,20221201,29.69,29.79,29.32,29.61,319900 EAF,D,20221201,5.41,5.51,5.32,5.42,1803700 EAI,D,20221201,21.31,21.79,21.2003,21.79,21200 EARN,D,20221201,7.23,7.39,7.2,7.2,267200 EAT,D,20221201,33.53,33.7,32.755,33.15,636000 EB,D,20221201,7.26,7.665,7.26,7.41,2005300 EBF,D,20221201,23.3,23.34,23.04,23.16,71300 EBR,D,20221201,8.97,9.04,8.77,8.85,1602000 EBR.B,D,20221201,9.54,9.58,9.2825,9.49,14300 EBS,D,20221201,12.4,12.55,11.64,11.81,902900 EC,D,20221201,9.75,9.75,9.4,9.65,6779200 ECAT,D,20221201,14.34,14.46,14.3,14.4,546300 ECC,D,20221201,11.08,11.08,11.02,11.08,422900 ECC-D,D,20221201,20.77,21.1699,20.11,20.6174,9700 ECCC,D,20221201,22.21,22.35,21.48,21.52,5900 ECCV,D,20221201,21.26,21.39,21.2,21.31,3400 ECCX,D,20221201,23.915,24.278,23.7004,24.278,5400 ECL,D,20221201,151.68,153.53,150.28,151.94,1593500 ECVT,D,20221201,9.39,9.4526,9.21,9.21,573900 ED,D,20221201,98.6,99.59,97.61,97.85,1850400 EDD,D,20221201,4.45,4.5,4.45,4.47,212000 EDF,D,20221201,4.24,4.41,4.24,4.36,116200 EDI,D,20221201,4.86,4.99,4.85,4.93,124900 EDN,D,20221201,7.33,7.35,7.12,7.13,17600 EDR,D,20221201,21.98,22.49,21.92,22.04,2106300 EDU,D,20221201,27.67,28.68,27.34,28.36,1479500 EE,D,20221201,28.32,29.08,28.04,28.6,311100 EEA,D,20221201,7.85,7.905,7.8,7.84,5700 EEX,D,20221201,3.92,3.98,3.62,3.7,40400 EFC,D,20221201,13.7,14.12,13.7,13.88,893000 EFC-A,D,20221201,20.84,21.38,20.8287,21.38,9700 EFC-B,D,20221201,18.85,20.58,18.8,20.54,29800 EFR,D,20221201,11.58,11.7,11.495,11.52,67900 EFT,D,20221201,11.61,11.74,11.56,11.58,72600 EFX,D,20221201,200,202.78,197.4,202.25,981600 EFXT,D,20221201,6.67,6.87,6.56,6.61,98100 EGF,D,20221201,9.99,9.99,9.9033,9.9033,400 EGG.W,D,20221201,0.23,0.23,0.23,0.23,100 EGGF,D,20221201,9.88,9.9,9.88,9.9,27300 EGO,D,20221201,7.85,8.39,7.81,8.39,3404300 EGP,D,20221201,157.19,157.9599,153.98,154.89,214700 EGY,D,20221201,5.22,5.365,5.15,5.21,1295200 EHAB,D,20221201,14.25,14.88,13.84,13.92,872800 EHC,D,20221201,59.17,59.17,57.74,57.76,547000 EHI,D,20221201,7.46,7.5,7.41,7.45,50800 EIC,D,20221201,13.86,13.92,13.55,13.57,52800 EICA,D,20221201,22.99,23.32,22.6201,23.18,1800 EIG,D,20221201,46.49,46.73,45.92,45.99,114000 EIX,D,20221201,67.01,67.1,65.45,65.52,2779900 EL,D,20221201,233.19,235.23,229.46,231.96,1605800 ELAN,D,20221201,12.97,13.34,12.835,13.19,5109900 ELAT,D,20221201,20.96,21.2,20.7475,21.2,1700 ELC,D,20221201,21.88,22.5164,21.83,22.34,17700 ELF,D,20221201,54.88,55.9027,54.505,55.4,657000 ELME,D,20221201,19.83,20.24,19.47,19.62,242200 ELP,D,20221201,7.7,7.75,7.53,7.57,569500 ELS,D,20221201,67.08,67.93,65.305,65.93,918300 ELV,D,20221201,535.47,537.08,524.12,525.25,900700 ELVT,D,20221201,1.83,1.84,1.82,1.82,484000 EMD,D,20221201,9.25,9.28,9.22,9.25,170600 EME,D,20221201,155.55,156.15,153.56,154.01,149700 EMF,D,20221201,12.15,12.21,12.13,12.15,19300 EMN,D,20221201,87.4,87.89,86,86.42,1027800 EMO,D,20221201,30.68,30.76,30.1,30.12,40700 EMP,D,20221201,21.95,22.39,21.8,22.34,7700 EMR,D,20221201,95.75,96.07,94.575,95.64,2893200 ENB,D,20221201,41.53,41.605,40.87,40.96,3321000 ENBA,D,20221201,24.39,24.43,24.1301,24.35,79600 ENFN,D,20221201,9.47,10.14,9.47,9.95,456100 ENIC,D,20221201,2.2,2.2,2.06,2.1,547900 ENJ,D,20221201,23.07,23.07,22.7174,22.84,2200 ENLC,D,20221201,12.94,13.06,12.58,12.62,1794500 ENO,D,20221201,22.57,23.17,22.57,23.1,2900 ENOV,D,20221201,55.09,56.53,54.915,56.51,464900 ENR,D,20221201,34,34.55,34,34.2,598800 ENS,D,20221201,76.15,76.63,74.285,76.36,605500 ENV,D,20221201,59.06,60.145,59.06,59.77,371400 ENVA,D,20221201,40.11,40.58,39.6,40.31,126500 ENZ,D,20221201,1.95,2.02,1.95,1.95,33600 EOC.U,D,20221201,10,10,9.99,9.99,300 EOCW,D,20221201,9.99,9.995,9.98,9.995,310800 EOD,D,20221201,5.06,5.11,5.05,5.08,57400 EOG,D,20221201,143.51,144.8199,140.28,140.54,2956900 EOI,D,20221201,16.98,16.98,16.71,16.89,55100 EOS,D,20221201,17.63,17.63,17.3901,17.46,102600 EOT,D,20221201,16.85,16.97,16.63,16.7,84200 EP-C,D,20221201,45.85,46.1499,45.8,45.85,2900 EPAC,D,20221201,25.26,25.375,24.85,24.97,239400 EPAM,D,20221201,368.36,372.51,356.24,369.6,397900 EPC,D,20221201,42.91,43.22,42.28,42.35,292200 EPD,D,20221201,24.81,25.03,24.78,24.81,4828600 EPR,D,20221201,41.91,42.49,41.32,41.53,443900 EPR-C,D,20221201,19.55,19.65,19.36,19.52,4000 EPR-E,D,20221201,27.77,27.9,27.55,27.87,2200 EPR-G,D,20221201,18.11,18.61,18.0972,18.59,3700 EPRT,D,20221201,23.51,23.7282,23,23.28,539000 EPW.U,D,20221201,10.04,10.1,10.04,10.06,8400 EPWR,D,20221201,10.05,10.07,10.05,10.06,886500 EQC,D,20221201,27.2,27.39,26.68,26.76,520600 EQC-D,D,20221201,25.15,25.34,25.15,25.34,2400 EQH,D,20221201,31.89,32.075,31.59,31.89,2019500 EQH-A,D,20221201,20.65,21.12,20.5501,20.86,120300 EQH-C,D,20221201,18.03,18.27,17.69,17.9803,19000 EQHA,D,20221201,10.04,10.04,10.02,10.03,11100 EQNR,D,20221201,38.74,38.83,38.06,38.11,2667400 EQR,D,20221201,65.22,65.81,63.71,64.65,1211000 EQS,D,20221201,1.71,1.72,1.59,1.72,300 EQT,D,20221201,42.91,43.39,41.19,41.52,4306600 ERF,D,20221201,18.88,18.92,17.88,17.92,1468500 ERJ,D,20221201,10.73,10.855,10.575,10.73,1340200 ERO,D,20221201,12.88,13.22,12.72,13.16,48700 ES,D,20221201,83.8,85.68,83.23,83.91,2414900 ESAB,D,20221201,47.08,48.16,46.74,47.35,420600 ESE,D,20221201,95.06,95.76,94.34,95.63,52000 ESI,D,20221201,19.76,19.88,19.57,19.66,994900 ESM,D,20221201,10.04,10.04,10.03,10.03,8100 ESM.U,D,20221201,10.05,10.06,10.04,10.05,12800 ESM.W,D,20221201,0.11,0.11,0.1,0.1,900 ESMT,D,20221201,16.98,17.28,16.93,17.14,291600 ESNT,D,20221201,40.37,40.59,39.72,40.16,650900 ESRT,D,20221201,7.8,7.89,7.56,7.6,787400 ESS,D,20221201,224.01,224.01,217.36,219.91,492400 ESTC,D,20221201,54,57.77,52,57.17,8162900 ESTE,D,20221201,16.02,16.31,15.23,15.37,1621000 ET,D,20221201,12.54,12.62,12.405,12.44,10953100 ET-C,D,20221201,23.12,23.25,23,23.15,44100 ET-D,D,20221201,23.19,23.28,23.05,23.1,47700 ET-E,D,20221201,23.04,23.15,22.93,23.02,373200 ETB,D,20221201,14.66,14.6643,14.2,14.25,71000 ETD,D,20221201,28.56,28.68,27.52,27.54,247600 ETG,D,20221201,16.26,16.39,16.14,16.28,162900 ETI.P,D,20221201,23.55,23.6,23.55,23.6,1100 ETJ,D,20221201,8.48,8.49,8.36,8.43,201900 ETN,D,20221201,163.9,164.92,161.11,163.36,1486800 ETO,D,20221201,22.32,22.43,22.11,22.25,84200 ETR,D,20221201,118,118.33,116.23,116.3,1358300 ETRN,D,20221201,8.48,8.6,8.26,8.3,2122200 ETV,D,20221201,13.41,13.41,13.2,13.29,257700 ETW,D,20221201,8.44,8.46,8.33,8.37,440000 ETW.W,D,20221201,0.85,0.86,0.8331,0.8499,77500 ETWO,D,20221201,5.92,6.12,5.915,6.04,979700 ETX,D,20221201,18.66,19.1302,18.53,18.6,40000 ETY,D,20221201,12.04,12.09,11.85,12.02,264000 EURN,D,20221201,19.28,19.565,19.08,19.39,1184000 EVA,D,20221201,56.94,58.99,56.75,57.25,379700 EVC,D,20221201,5.58,5.62,5.45,5.58,219400 EVE,D,20221201,10.18,10.18,10.18,10.18,2300 EVE.T,D,20221201,0.32,0.325,0.27,0.29,25700 EVEX,D,20221201,8.66,8.66,8.39,8.46,6500 EVF,D,20221201,5.47,5.51,5.45,5.46,46500 EVG,D,20221201,10.83,11.0307,10.77,10.94,59600 EVH,D,20221201,28.89,29.19,27.97,28.25,915300 EVN,D,20221201,10.28,10.37,10.23,10.26,179600 EVR,D,20221201,115.06,115.85,113.36,115.18,260600 EVRG,D,20221201,59.81,60.065,58.59,58.88,2710000 EVRI,D,20221201,16.78,17.16,16.48,16.49,639200 EVT,D,20221201,24.83,25.2072,24.7,24.77,105300 EVTC,D,20221201,34,34.29,33.53,33.86,229400 EVTL,D,20221201,3.7,3.7,3.5,3.62,172100 EW,D,20221201,78,78.54,77.04,77.56,4397800 EXD,D,20221201,10.01,10.02,9.83,9.89,20100 EXG,D,20221201,8.02,8.08,7.97,8.06,562000 EXK,D,20221201,3.46,3.58,3.4,3.51,3443500 EXP,D,20221201,137.44,137.88,136.02,137.03,211700 EXPR,D,20221201,1.44,1.46,1.36,1.41,1007900 EXR,D,20221201,160.78,161.84,158.02,160.05,1296300 F,D,20221201,14.09,14.36,14,14.08,45335100 F-B,D,20221201,24.87,24.87,24.44,24.58,46100 F-C,D,20221201,24,24,23.73,23.92,68700 F-D,D,20221201,23.78,23.85,23.57,23.84,123000 FAC.T,D,20221201,0.165,0.2,0.165,0.1999,1300 FAC.U,D,20221201,10.03,10.0611,10.03,10.03,66700 FAC.W,D,20221201,0.02,0.0454,0.02,0.045,63400 FACA,D,20221201,10.03,10.05,10.03,10.035,83600 FACT,D,20221201,10,10.01,10,10.01,32100 FAF,D,20221201,55.1,55.43,53.66,54.08,511000 FAM,D,20221201,5.83,5.94,5.83,5.92,38200 FAT.W,D,20221201,0.14,0.1401,0.14,0.1401,200 FATH,D,20221201,2.47,2.49,2.4,2.47,26800 FBHS,D,20221201,66.21,66.6,64.9675,65.56,1641400 FBK,D,20221201,43.2,43.28,42.35,42.91,93700 FBP,D,20221201,15.45,15.45,15.1,15.1,737000 FBR-E,D,20221201,18.91,19,18.74,18.8783,24800 FBRT,D,20221201,14.65,14.79,14.5,14.61,261800 FC,D,20221201,52.35,52.375,51.36,52.21,39600 FCAX,D,20221201,10.06,10.075,10.06,10.075,65000 FCF,D,20221201,14.79,14.79,14.605,14.7,282000 FCN,D,20221201,172.4,172.7,168.3,168.47,217900 FCPT,D,20221201,27.37,27.48,26.67,26.92,413600 FCRX,D,20221201,23.51,23.51,23.51,23.51,900 FCT,D,20221201,10.08,10.17,10.08,10.09,117500 FCX,D,20221201,39.88,40.09,38.71,39.57,12098000 FDEU,D,20221201,11.45,11.526,11.42,11.48,17800 FDP,D,20221201,27.62,27.76,27.15,27.33,134500 FDS,D,20221201,463.67,473.86,463.035,472.16,246700 FDX,D,20221201,182,183.55,179.87,180.45,1562400 FE,D,20221201,41.66,41.96,41.155,41.38,4643400 FEI,D,20221201,8.14,8.17,8.048,8.06,108200 FENG,D,20221201,2.5,2.582,2.5,2.55,6500 FEO,D,20221201,9.56,9.59,9.55,9.58,150200 FERG,D,20221201,118.2,120.495,117.52,118.31,3218100 FET,D,20221201,29.42,30.51,29.3,30.22,24900 FF,D,20221201,8.83,8.9,8.6201,8.75,103400 FFA,D,20221201,16.73,16.82,16.65,16.72,19900 FFC,D,20221201,15.69,16.17,15.678,15.71,311200 FG,D,20221201,22,22,17.3405,19.13,2911000 FGB,D,20221201,3.58,3.58,3.41,3.43,45700 FHI,D,20221201,38.23,38.4,37.73,38.03,335900 FHN,D,20221201,24.73,24.76,24.68,24.7,7642300 FHN-B,D,20221201,24.77,25,24.77,24.99,6000 FHN-C,D,20221201,24.88,25.76,24.88,25.04,2000 FHN-D,D,20221201,23.95,24.1146,23.95,24.1146,11500 FHN-E,D,20221201,24.86,25.1,24.655,24.75,12600 FHN-F,D,20221201,21.61,21.87,21.44,21.7,23300 FICO,D,20221201,617.52,637.69,612.17,621.14,303200 FIF,D,20221201,15.4,15.4,15.15,15.19,31100 FIGS,D,20221201,7.78,8.05,7.505,7.87,6577900 FINS,D,20221201,13.04,13.23,13.04,13.18,147400 FINV,D,20221201,4.67,4.77,4.6,4.7,844200 FIS,D,20221201,72.69,74.2999,72.35,73.18,8105300 FIX,D,20221201,127.3,127.3,125.1,125.78,130000 FL,D,20221201,39.49,39.97,38.765,39.17,2201800 FLC,D,20221201,16.23,16.63,16.21,16.38,43300 FLM.W,D,20221201,0.8,0.8,0.8,0.8,2000 FLME,D,20221201,10.11,10.11,10.09,10.1,64000 FLNG,D,20221201,37.98,38.2432,36.87,37.2,717500 FLO,D,20221201,30.01,30.07,29.7425,29.89,1485200 FLR,D,20221201,33.58,34.07,33.1772,33.73,1649100 FLS,D,20221201,31.7,31.85,31.25,31.47,566600 FLT,D,20221201,197.14,199.18,194.73,196.28,396200 FLY.W,D,20221201,0.011,0.025,0.011,0.025,12900 FLYA,D,20221201,10.42,10.47,10.42,10.42,609000 FMC,D,20221201,131,132.5,129.99,130.03,658000 FMN,D,20221201,10.98,11.04,10.93,11.04,40200 FMS,D,20221201,15.98,16.12,15.91,15.98,692300 FMX,D,20221201,80.51,80.525,79.25,79.4,755700 FMY,D,20221201,11.9159,11.9159,11.64,11.64,700 FN,D,20221201,133.93,134.37,131.51,133.61,163700 FNA,D,20221201,20.47,20.5,19.2,19.5,361800 FNB,D,20221201,14.12,14.24,13.98,14.05,2430900 FNB-E,D,20221201,25.16,25.42,25.1107,25.31,4900 FND,D,20221201,75.85,78.24,75.33,77.84,1269400 FNF,D,20221201,39.2,39.28,38.23,38.54,2171400 FNV,D,20221201,149.33,150,146.41,147.26,644600 FOA,D,20221201,1.35,1.4,1.35,1.37,83500 FOA.W,D,20221201,0.126,0.126,0.126,0.126,1500 FOF,D,20221201,11.43,11.64,11.43,11.51,52000 FOR,D,20221201,14.84,15.14,14.645,14.97,190800 FORG,D,20221201,21.69,21.78,21.65,21.71,1338600 FOUR,D,20221201,46.47,49.985,46.2096,49.88,1650800 FPAC,D,20221201,9.95,9.96,9.95,9.95,156100 FPF,D,20221201,17.6,17.75,17.53,17.55,155800 FPH,D,20221201,2.17,2.45,2.17,2.39,146200 FPI,D,20221201,13.35,13.48,13.19,13.28,448500 FPL,D,20221201,6.35,6.4,6.26,6.31,55400 FR,D,20221201,51.08,51.38,50.4,50.63,778100 FRA,D,20221201,11.88,11.99,11.76,11.76,115100 FRC,D,20221201,127.95,130.465,126.67,127.36,1251400 FRC-H,D,20221201,21.42,21.93,21.416,21.9,7100 FRC-I,D,20221201,23.01,23.4471,22.8793,23.42,27400 FRC-J,D,20221201,20.01,20.35,20.01,20.2,86900 FRC-K,D,20221201,17.42,17.56,17.3595,17.46,181200 FRC-L,D,20221201,17.98,18.16,17.9,18.09,193400 FRC-M,D,20221201,17.05,17.23,16.83,17.2,186800 FRC-N,D,20221201,18.66,18.985,18.66,18.9,82600 FRE.W,D,20221201,5.48,5.48,4.45,4.69,38000 FREY,D,20221201,12.4,12.5,11.74,12.01,16170900 FRGE,D,20221201,1.33,1.46,1.27,1.37,433700 FRO,D,20221201,13.66,13.84,13.45,13.69,4343700 FRT,D,20221201,111.82,112.34,107.78,109.02,596700 FRT-C,D,20221201,20.83,21.3199,20.83,21.16,2700 FRX.T,D,20221201,0.15,0.1624,0.12,0.16,70000 FRXB,D,20221201,9.955,9.97,9.95,9.965,7000 FSCO,D,20221201,5.1,5.1999,4.96,4.98,480400 FSD,D,20221201,11.57,11.68,11.53,11.55,112700 FSK,D,20221201,19.91,20.185,19.82,19.86,829100 FSLY,D,20221201,9.76,10.25,9.71,10.06,4719300 FSM,D,20221201,3.8,3.95,3.75,3.82,6830900 FSN.U,D,20221201,9.96,9.96,9.96,9.96,100 FSNB,D,20221201,9.95,9.97,9.95,9.96,53700 FSR,D,20221201,7.57,7.93,6.96,7.32,9639900 FSS,D,20221201,48.61,49.09,48.435,48.95,204600 FT,D,20221201,7.01,7.04,6.96,7.01,66100 FTCH,D,20221201,8.67,8.9,5.48,5.52,78601500 FTE.U,D,20221201,10.03,10.03,10.03,10.03,200 FTE.W,D,20221201,0.08,0.08,0.0072,0.0072,2500 FTEV,D,20221201,10.02,10.03,10.02,10.03,4800 FTHY,D,20221201,14.53,14.63,14.42,14.45,97700 FTI,D,20221201,12.47,12.648,12.2549,12.45,6558100 FTK,D,20221201,1.19,1.29,1.181,1.28,294700 FTS,D,20221201,40.56,40.815,40.135,40.31,492800 FTV,D,20221201,68.01,68.4,67.45,67.89,1527200 FUBO,D,20221201,2.81,2.945,2.76,2.85,9159600 FUL,D,20221201,80.69,81.41,79.33,79.91,296100 FUN,D,20221201,41.6,42.03,40.95,41.43,211700 FVRR,D,20221201,35.42,36.5882,34.77,35.36,565900 FXLV,D,20221201,2.7,2.73,2.5,2.53,464400 FZT,D,20221201,9.9,9.91,9.89,9.91,87500 FZT.U,D,20221201,10.02,10.04,10.02,10.04,87200 FZT.W,D,20221201,0.5889,0.6112,0.581,0.581,20700 G,D,20221201,46.2,46.5,45.92,46.28,736800 GAB,D,20221201,6.15,6.19,6.1016,6.15,415100 GAB-G,D,20221201,22.26,22.4,22.25,22.4,2000 GAB-H,D,20221201,22.25,22.53,22.25,22.4539,6800 GAB-K,D,20221201,22.3214,22.47,22.3214,22.47,2200 GAM,D,20221201,38.58,38.69,38.37,38.6,22800 GAM-B,D,20221201,25.53,25.59,25.44,25.56,8300 GAQ.U,D,20221201,10.01,10.01,10.01,10.01,100 GATO,D,20221201,3.93,4.09,3.92,4,262700 GATX,D,20221201,113.29,114.07,111.715,112.65,138900 GB,D,20221201,4.25,4.25,3.91,4.23,8700 GB.W,D,20221201,0.26,0.2874,0.23,0.27,24300 GBAB,D,20221201,16.98,17,16.84,16.88,66500 GBCI,D,20221201,57.95,58.44,57.41,57.97,265500 GBLI,D,20221201,24.26,24.75,24,24,6300 GBTG,D,20221201,5,5.15,4.95,5.15,97300 GBX,D,20221201,38.46,38.58,37.6948,38.45,163900 GCI,D,20221201,2.47,2.56,2.44,2.46,1312100 GCO,D,20221201,52.03,52.07,48.01,48.41,224500 GCV,D,20221201,5.06,5.19,5.01,5.19,42900 GD,D,20221201,253.19,253.56,250.37,252.27,833800 GDDY,D,20221201,79.82,80.5,79,79.73,1190500 GDL,D,20221201,7.98,8,7.975,7.98,20100 GDO,D,20221201,13.09,13.2,12.86,13.04,102300 GDOT,D,20221201,20.34,20.57,20.13,20.29,298500 GDV,D,20221201,22,22.169,21.79,21.92,116800 GDV-H,D,20221201,24.6,24.68,24.36,24.36,15800 GDV-K,D,20221201,19.3,19.51,19.235,19.37,18900 GE,D,20221201,86.21,86.61,84.87,85.26,4240600 GEF,D,20221201,70.76,71.56,69.725,70.07,416100 GEF.B,D,20221201,75.5,76.52,75.24,76.4,28100 GEHI,D,20221201,14.87,15.75,14.35,15.21,18100 GEL,D,20221201,10.57,10.8,10.39,10.4,1564800 GEN.W,D,20221201,1.38,1.385,1.34,1.35,24200 GENI,D,20221201,5.17,5.2,4.93,5,494000 GEO,D,20221201,11.89,12.4448,11.8,12.15,3135600 GER,D,20221201,13.71,13.76,13.53,13.61,47400 GES,D,20221201,20.66,21.02,20.36,20.71,1077500 GETY,D,20221201,5.9,5.98,5.535,5.85,240500 GF,D,20221201,8.34,8.4586,8.27,8.36,21200 GFF,D,20221201,35.47,35.635,34.79,35.49,235800 GFI,D,20221201,11.23,11.44,11.04,11.32,8602600 GFL,D,20221201,29.3,29.8,29.12,29.5,839600 GFLU,D,20221201,65.13,66,65.13,65.54,5600 GFO.W,D,20221201,0.07,0.07,0.07,0.07,7200 GFOR,D,20221201,9.93,9.94,9.93,9.94,5200 GFX,D,20221201,10.04,10.045,10.04,10.04,33400 GFX.U,D,20221201,10.04,10.04,10.035,10.04,69500 GFX.W,D,20221201,0.0188,0.0246,0.018,0.0246,37600 GGB,D,20221201,6,6.055,5.9,5.95,15617600 GGG,D,20221201,70.46,70.72,69.21,69.79,1410300 GGT,D,20221201,6.42,6.6229,6.3508,6.55,83900 GGT-G,D,20221201,24.37,24.37,24.2,24.2001,1000 GGZ,D,20221201,11.9,12.02,11.734,11.96,7100 GHC,D,20221201,643.48,658.23,641.9,649.4,22100 GHG,D,20221201,3.28,3.36,3.1,3.2,22100 GHL,D,20221201,9.5,9.71,9.3,9.65,109900 GHLD,D,20221201,11.54,11.54,10.95,10.96,42300 GHM,D,20221201,9.57,9.9374,9.57,9.86,6400 GHY,D,20221201,11.41,11.4799,11.3682,11.39,102700 GIA,D,20221201,10.1599,10.1599,10.1599,10.1599,900 GIA.U,D,20221201,10.17,10.17,10.17,10.17,300 GIB,D,20221201,87.31,89.105,87.3,88.73,102700 GIC,D,20221201,24.83,25.24,24.55,25.05,41200 GIL,D,20221201,29.08,29.65,28.83,29.39,380900 GIM,D,20221201,4.24,4.31,4.24,4.29,260700 GIS,D,20221201,85.24,86.73,84.49,85.42,3802800 GJO,D,20221201,23.52,23.52,23.52,23.52,1000 GJP,D,20221201,23.49,23.49,23.49,23.49,1200 GJS,D,20221201,20.98,21.05,20.98,21.05,1300 GJT,D,20221201,20.81,20.94,20.81,20.94,1900 GKOS,D,20221201,46.99,49.22,46.725,48.66,669200 GL,D,20221201,120.61,120.955,119.23,120.41,671100 GL-D,D,20221201,18.71,18.79,18.3609,18.79,14000 GLO-A,D,20221201,23.7,24.2,23.7,24.1585,16400 GLO-B,D,20221201,24.56,24.88,24.55,24.88,4700 GLO-C,D,20221201,23.35,24,23.35,24,2200 GLO-G,D,20221201,24.33,24.75,24.33,24.5,13800 GLOB,D,20221201,186.94,192.94,186.43,192.94,330400 GLOP,D,20221201,7.99,8.05,7.82,7.94,133100 GLP,D,20221201,32.93,32.98,31.55,31.71,120100 GLP-A,D,20221201,26.62,26.7664,26.61,26.73,1600 GLP-B,D,20221201,25.5,25.5199,25.43,25.43,16300 GLS,D,20221201,0.3687,0.37,0.2887,0.3446,144000 GLS.W,D,20221201,0.01,0.01,0.0067,0.01,6200 GLT,D,20221201,3.5,3.71,3.4286,3.6,672000 GLW,D,20221201,34.34,34.74,34.115,34.24,4394300 GM,D,20221201,40.77,41.38,40.415,40.43,12335100 GME,D,20221201,26,27.5,25.18,26.6,7615100 GMED,D,20221201,74.11,75.86,73.85,75.5,555400 GMR-A,D,20221201,25.195,25.286,25.115,25.265,19000 GMRE,D,20221201,10.15,10.46,9.96,10.05,614900 GMS,D,20221201,49.56,50.41,49.52,50.11,214700 GNE,D,20221201,9.97,9.97,9.5496,9.88,47100 GNE-A,D,20221201,9.64,9.74,9.64,9.7,1800 GNK,D,20221201,14.89,15.02,14.355,14.44,816500 GNL,D,20221201,13.62,13.8089,13.44,13.55,745500 GNL-A,D,20221201,22.65,22.8909,22.4051,22.67,8800 GNL-B,D,20221201,21.84,22.155,20.57,20.8,20600 GNRC,D,20221201,105.2,105.9999,101,103.09,1832400 GNT,D,20221201,5,5.13,5,5.12,111300 GNT-A,D,20221201,23.57,23.57,23.57,23.57,400 GNW,D,20221201,4.96,5.07,4.96,5.06,2497600 GOF,D,20221201,16.36,16.47,16.03,16.32,594000 GOG.U,D,20221201,10.26,10.26,10.26,10.26,500 GOG.W,D,20221201,0.0202,0.0202,0.0202,0.0202,200 GOGN,D,20221201,10.26,10.265,10.26,10.265,3200 GOL,D,20221201,3.21,3.27,3.09,3.12,866800 GOLD,D,20221201,16.75,17.34,16.67,17.09,31207800 GOLF,D,20221201,45.1,46.38,45,46.36,232500 GOOS,D,20221201,18.79,19.09,18.58,18.71,895800 GOTU,D,20221201,1.28,1.29,1.2196,1.26,1378100 GPC,D,20221201,183.12,185.4,182.47,184.9,841800 GPI,D,20221201,194.81,195.99,189.6,190.55,121500 GPJA,D,20221201,23.07,23.5,22.76,23.4,17000 GPK,D,20221201,23.05,23.175,22.8,22.93,3473000 GPM-A,D,20221201,18.62,18.71,18.6192,18.71,1600 GPMT,D,20221201,6.46,6.68,6.46,6.55,474300 GPN,D,20221201,103.74,105.34,103.08,103.53,2057800 GPOR,D,20221201,81.35,82.15,76.41,77.15,246300 GPRK,D,20221201,14.57,14.605,14.025,14.09,191700 GPS,D,20221201,14.38,14.66,14.075,14.41,6287200 GRB-A,D,20221201,19.66,20.34,19.6521,20.34,9100 GRBK,D,20221201,24.49,25.145,24.35,24.79,461000 GRC,D,20221201,27.88,28.04,27.4675,27.68,40800 GRMN,D,20221201,93.54,94.73,93.1,94.36,1484500 GRN.T,D,20221201,0.57,0.66,0.57,0.61,44200 GRN.W,D,20221201,0.99,0.99,0.97,0.97,2500 GRND,D,20221201,7.15,7.4,6.63,6.85,1553700 GRNT,D,20221201,9.09,9.21,9,9.12,43000 GRO.T,D,20221201,0.0398,0.0398,0.0398,0.0398,600 GROV,D,20221201,0.66,0.6861,0.6104,0.6234,377100 GRP.U,D,20221201,59.87,60.51,59.65,59.65,2700 GRX,D,20221201,10.52,10.6699,10.52,10.62,20200 GS,D,20221201,386.5,386.5,380.45,383.81,1706300 GS-A,D,20221201,19.17,19.5,19.17,19.45,42600 GS-C,D,20221201,19.36,19.545,19.2698,19.4253,22800 GS-D,D,20221201,19.26,19.36,19.11,19.2785,106800 GS-J,D,20221201,24.68,24.768,24.65,24.73,123200 GS-K,D,20221201,25.43,25.49,25.2415,25.4321,36400 GSBD,D,20221201,15.59,15.85,15.42,15.43,533100 GSK,D,20221201,34.8,35.225,34.76,35.03,3865900 GSL,D,20221201,17.32,17.45,16.93,16.99,334800 GSL-B,D,20221201,25.4,25.8155,25.28,25.8155,6000 GSQ.S,D,20221201,10.08,10.08,10.08,10.08,100 GSQ.U,D,20221201,10.05,10.05,10.05,10.05,600 GSQB,D,20221201,10.07,10.08,10.07,10.08,193000 GSQD,D,20221201,10.05,10.055,10.05,10.055,6100 GTES,D,20221201,11.81,11.9,11.49,11.58,429300 GTLS,D,20221201,143.52,145.11,137.25,137.29,744500 GTN,D,20221201,11.7,12.01,11.41,11.57,727300 GTN.A,D,20221201,11.38,11.64,11.38,11.63,1100 GTY,D,20221201,33.17,33.35,32.785,33.16,329100 GUG,D,20221201,13.93,14.72,13.93,14.35,264200 GUT,D,20221201,7.33,7.34,7.22,7.25,95100 GVA,D,20221201,36.2,36.2899,35.35,35.94,217800 GWH,D,20221201,3.28,3.31,2.97,3.08,1565100 GWH.W,D,20221201,0.49,0.49,0.405,0.4201,17800 GWRE,D,20221201,59.78,61.72,59.68,60.9,1108800 GWW,D,20221201,605.19,605.19,597.05,603.18,246500 GXO,D,20221201,46.69,47.56,45.95,46.35,722100 H,D,20221201,100.23,102.2,100.23,100.93,1181200 HAE,D,20221201,85.72,86.58,84.36,84.88,243400 HAL,D,20221201,38.45,38.87,37.87,37.89,6426200 HASI,D,20221201,32.54,32.875,31.42,32.04,606800 HAYW,D,20221201,9.64,9.85,9.5,9.58,1499800 HBB,D,20221201,14.07,14.495,14.07,14.3,9500 HBI,D,20221201,6.7,7.02,6.7,6.75,10728000 HBM,D,20221201,5.68,5.87,5.615,5.82,1770000 HCA,D,20221201,242.82,243.48,238.32,238.47,1205500 HCC,D,20221201,37.16,37.445,36.43,36.76,624900 HCI,D,20221201,37.21,38.4,37.2,37.96,234900 HD,D,20221201,326.31,329.67,324.44,327.07,3830100 HDB,D,20221201,70.45,70.68,69.22,69.55,1114600 HE,D,20221201,41.02,41.455,40.45,40.67,387300 HEI,D,20221201,162.84,163.88,160.77,163.73,229300 HEI.A,D,20221201,127.72,127.87,125.45,127.56,145000 HEP,D,20221201,18.9,18.9,18.7,18.71,125800 HEQ,D,20221201,12.45,12.47,12.3,12.41,12500 HES,D,20221201,145.73,147.12,143.245,143.37,1459300 HESM,D,20221201,31.31,31.36,30.81,31.06,793400 HFR-A,D,20221201,20.4,20.97,20.3,20.37,32300 HFRO,D,20221201,11.5,11.74,11.4,11.44,112300 HGLB,D,20221201,10.06,10.065,9.8146,9.94,27800 HGT.W,D,20221201,2.48,2.71,2.48,2.71,1100 HGTY,D,20221201,9.19,9.809,8.983,9.57,575100 HGV,D,20221201,44.19,44.47,42.67,43.85,1349500 HHC,D,20221201,75.66,76.155,74.16,75.15,330800 HHL.U,D,20221201,10.04,10.04,10.04,10.04,100 HHLA,D,20221201,10.01,10.04,10.01,10.035,114600 HI,D,20221201,50.01,50.53,49.87,50.46,330600 HIE,D,20221201,11.01,11.1,10.88,10.95,35500 HIG,D,20221201,76.75,76.96,75.48,75.63,2200900 HIG-G,D,20221201,25.04,25.1799,24.8501,24.98,101600 HII,D,20221201,232.99,233.255,228.71,230.9,343500 HIL,D,20221201,3.37,3.38,3.37,3.37,531600 HIMS,D,20221201,6.25,6.57,6.11,6.38,2214900 HIO,D,20221201,4.1,4.12,4.04,4.07,123200 HIPO,D,20221201,15.14,15.23,14.18,14.32,103500 HIW,D,20221201,30,30.37,29.105,29.34,804800 HIX,D,20221201,5.28,5.35,5.22,5.28,402600 HKD,D,20221201,18,18.5,17.4,18,419000 HL,D,20221201,5.63,5.82,5.405,5.57,11995400 HLF,D,20221201,17.69,18.15,17.29,17.33,879300 HLG.W,D,20221201,0.09,0.11,0.09,0.11,13200 HLGN,D,20221201,1.13,1.13,1,1.01,753800 HLI,D,20221201,97.87,99.159,96.955,99.09,210000 HLIO,D,20221201,53.28,53.65,52.483,53.62,246100 HLLY,D,20221201,2.75,2.83,2.68,2.69,351900 HLN,D,20221201,7,7.1888,6.96,7.08,7383600 HLT,D,20221201,143.12,143.77,141.82,142.3,1136600 HLX,D,20221201,6.5,6.56,6.4011,6.42,950300 HMA,D,20221201,10.03,10.08,10.03,10.06,5500 HMA.W,D,20221201,0.1,0.1,0.1,0.1,1000 HMC,D,20221201,24.5,24.691,24.45,24.6,849500 HML-A,D,20221201,21,21,20.8001,21,9100 HMN,D,20221201,38.81,38.815,38.13,38.16,164100 HMY,D,20221201,3.67,3.7554,3.55,3.62,7187000 HNI,D,20221201,29.22,29.65,29.04,29.34,156400 HOG,D,20221201,47.14,47.72,46.64,47.31,806500 HOMB,D,20221201,25.48,25.59,25.29,25.39,567800 HOUS,D,20221201,7.65,8.02,7.62,7.87,1651000 HOV,D,20221201,48.91,50.61,47,47.73,57200 HP,D,20221201,51.76,52.65,49.73,49.74,768200 HPE,D,20221201,16.39,16.93,16.24,16.82,17179400 HPF,D,20221201,16.14,16.4,16.13,16.28,87400 HPI,D,20221201,16.38,16.725,16.38,16.47,61500 HPP,D,20221201,11.67,11.86,11.35,11.46,1773900 HPP-C,D,20221201,13.29,13.48,13.1268,13.3,54600 HPQ,D,20221201,30.11,30.23,29.78,29.86,5757300 HPS,D,20221201,14.97,15.21,14.9001,15.14,69100 HQH,D,20221201,19.24,19.3327,19.13,19.25,153000 HQL,D,20221201,15.09,15.18,15.01,15.09,169900 HR,D,20221201,20.64,20.775,20.11,20.3,2946000 HRB,D,20221201,43.9,44.02,43.2,43.45,1816000 HRI,D,20221201,129.68,130.96,126.3,130.25,121000 HRL,D,20221201,47,47.819,46.65,47.59,2475800 HRT,D,20221201,12.57,12.615,12.2,12.59,318900 HRTG,D,20221201,1.68,1.785,1.68,1.75,194100 HSBC,D,20221201,30.85,30.88,30.49,30.55,1778900 HSC,D,20221201,7.54,7.64,7.35,7.45,442200 HSY,D,20221201,235.6,235.665,231,231.88,913700 HT,D,20221201,9.68,9.82,9.49,9.56,250100 HT-C,D,20221201,20.74,21.25,20.74,21.09,3800 HT-D,D,20221201,19.5,20.32,19.33,20.13,16100 HT-E,D,20221201,19.69,20.2,19.69,20.1999,7900 HTD,D,20221201,23.85,24.22,23.85,23.92,59700 HTFC,D,20221201,23,23.62,23,23.62,2000 HTGC,D,20221201,14.13,14.23,14.04,14.1,584700 HTH,D,20221201,29.86,29.865,29.22,29.53,200500 HTPA,D,20221201,10.06,10.06,10.05,10.06,8400 HTY,D,20221201,5.2,5.24,5.18,5.23,24500 HUBB,D,20221201,251.36,254.06,247.3,252.33,432200 HUBS,D,20221201,299.42,313.84,294.2,305.92,774300 HUG.U,D,20221201,10.03,10.04,10.03,10.04,1400 HUGS,D,20221201,10.03,10.045,10.03,10.04,304700 HUM,D,20221201,552.13,558.04,544.485,548.37,1251100 HUN,D,20221201,27.89,28.155,27.56,27.6,1904300 HUYA,D,20221201,2.68,2.69,2.57,2.67,1641600 HVT,D,20221201,31.71,32.19,31.1801,31.49,128400 HVT.A,D,20221201,32.55,32.55,32.55,32.55,100 HWKZ,D,20221201,9.92,9.92,9.92,9.92,100 HWM,D,20221201,37.87,38.49,37.51,38.41,2629700 HXL,D,20221201,60.09,61.36,59.9,61.27,517000 HY,D,20221201,29.49,30.52,29.34,30.25,46600 HYB,D,20221201,7.2,7.25,7.12,7.13,67100 HYI,D,20221201,12.32,12.47,12.3,12.34,47600 HYLN,D,20221201,3,3.07,2.915,3.01,1104300 HYT,D,20221201,9.23,9.32,9.1,9.12,679000 HZN,D,20221201,0.67,0.67,0.63,0.639,12500 HZO,D,20221201,33.19,33.67,31.82,32,198300 IAA,D,20221201,37.68,37.96,37.54,37.54,1449200 IAE,D,20221201,6.3,6.36,6.28,6.32,79100 IAG,D,20221201,2.09,2.2,2.08,2.2,4910600 IBA,D,20221201,51.02,51.407,50.87,51.03,7800 IBM,D,20221201,149.98,150.01,147.34,149.16,4495900 IBN,D,20221201,23.45,23.49,23.045,23.2,9107900 IBP,D,20221201,85.72,89.13,85.72,87.88,244800 ICD,D,20221201,3.95,4.05,3.73,3.77,55000 ICE,D,20221201,108.89,109.97,108.28,109.53,1745200 ICL,D,20221201,8.45,8.47,8.235,8.26,1226300 ICNC,D,20221201,10.26,10.265,10.26,10.265,4800 ICR-A,D,20221201,18.73,18.73,18.665,18.73,1700 IDA,D,20221201,111.49,111.81,109.03,109.29,201000 IDE,D,20221201,9.77,9.9,9.77,9.87,78300 IDT,D,20221201,27.97,28.07,26.24,27.03,118500 IEX,D,20221201,238.78,240.8,238.07,240.74,474500 IFF,D,20221201,106.62,107.82,104.89,106.74,1492100 IFI.W,D,20221201,0.1,0.105,0.1,0.105,1200 IFIN,D,20221201,10.32,10.35,10.32,10.35,147900 IFN,D,20221201,16.23,16.38,16.1526,16.33,91000 IFS,D,20221201,24.72,24.92,24.16,24.32,404400 IGA,D,20221201,9.08,9.16,8.99,9.05,60900 IGD,D,20221201,5.51,5.53,5.48,5.52,212800 IGI,D,20221201,16.48,16.7862,16.471,16.63,52000 IGR,D,20221201,6.51,6.61,6.45,6.46,450300 IGT,D,20221201,24.6,25.2,24.1361,25.06,1528500 IH,D,20221201,2.16,2.18,1.95,2.08,5600 IHD,D,20221201,5.47,5.5,5.41,5.44,52900 IHG,D,20221201,60.21,60.4,59.4,59.7,85800 IHIT,D,20221201,8.64,8.64,8.44,8.45,91400 IHS,D,20221201,7.17,7.3762,6.95,7,166300 IHTA,D,20221201,8.6,8.7,8.53,8.56,23200 IIF,D,20221201,24.81,24.85,24.775,24.8,121000 IIIN,D,20221201,29.55,30.11,29.37,29.97,94200 IIM,D,20221201,12.3,12.41,12.23,12.27,203000 IIP-A,D,20221201,27,27.0001,25.51,26.88,1900 IIPR,D,20221201,121.38,123.61,119.32,119.99,536800 IMAX,D,20221201,16.95,17.3,16.71,16.78,651900 INA.W,D,20221201,0.0145,0.0145,0.002,0.002,1500 INAQ,D,20221201,10.01,10.01,10.01,10.01,200 INFA,D,20221201,17.28,17.62,17.09,17.24,350800 INFY,D,20221201,20.4,20.57,20.245,20.51,5586700 ING,D,20221201,12.09,12.135,11.95,12.02,4248200 INGR,D,20221201,98.23,99,97.43,98.05,227200 INN,D,20221201,8.6,8.655,8.41,8.58,1080700 INN-E,D,20221201,18,18.72,17.96,18.18,27500 INN-F,D,20221201,17.37,17.5,17.2201,17.5,1300 INSI,D,20221201,15.4,15.52,15.39,15.5,10300 INSP,D,20221201,242.01,245.48,238.97,239.68,443000 INST,D,20221201,24.92,25.98,24.84,25.89,496800 INSW,D,20221201,43.09,43.33,42.46,42.69,380900 INT,D,20221201,28.5,28.5,27.65,28.22,365700 INVH,D,20221201,32.79,33.175,31.99,32.35,3424100 ION.W,D,20221201,1.21,1.21,1.11,1.1301,12000 IONQ,D,20221201,5.12,5.26,4.95,4.96,2318700 IOT,D,20221201,9.55,9.97,9.445,9.9,1836100 IP,D,20221201,37.42,37.64,36.98,37.39,3886200 IPG,D,20221201,34.36,34.63,34.27,34.46,3853300 IPI,D,20221201,36.34,36.55,34.82,35.54,176000 IPV.V,D,20221201,0.15,0.15,0.15,0.15,125 IPVA,D,20221201,10.04,10.17,10.03,10.055,181100 IPVF,D,20221201,9.95,9.96,9.95,9.95,7000 IQI,D,20221201,10.01,10.06,9.95,9.96,86100 IQV,D,20221201,220.95,222.87,218.3,220.55,846000 IR,D,20221201,54.34,55.13,53.72,54.29,2856400 IRL,D,20221201,9.35,9.35,9.25,9.26,19600 IRM,D,20221201,54.97,55.58,54.285,54.78,1392300 IRN.W,D,20221201,0.04,0.0574,0.04,0.05,25200 IRNT,D,20221201,0.4045,0.4317,0.4045,0.4282,1033800 IRRX,D,20221201,10.18,10.18,10.18,10.18,500 IRS,D,20221201,4.35,4.36,3.91,4.28,69400 IRS.W,D,20221201,0.22,0.22,0.22,0.22,100 IRT,D,20221201,18.25,18.43,17.56,17.81,1382700 ISD,D,20221201,12.88,12.96,12.61,12.66,151000 IT,D,20221201,351.99,357.4,348.94,356.27,411200 ITCB,D,20221201,3.13,3.24,3.11,3.22,5700 ITGR,D,20221201,74.21,75.075,73.35,74.09,91300 ITT,D,20221201,85.33,85.68,84.56,84.68,262900 ITUB,D,20221201,4.98,5.005,4.92,4.97,50129700 ITW,D,20221201,229.75,230.3565,225.73,227.43,1306200 IVC,D,20221201,0.3531,0.4499,0.3531,0.4,563100 IVH,D,20221201,11.25,11.25,11.03,11.06,91100 IVR,D,20221201,13.15,13.56,13.15,13.25,845800 IVR-B,D,20221201,20.57,20.7699,19.9643,20.27,22700 IVR-C,D,20221201,19.65,20.27,19.65,19.95,23200 IVT,D,20221201,25.72,26.125,25.064,25.36,188700 IVZ,D,20221201,19.1,19.52,18.895,19.43,4268000 IX,D,20221201,81.27,81.36,80.27,80.94,20700 J,D,20221201,126.87,127.6875,124.18,124.54,531200 JATT,D,20221201,10.17,10.17,10.17,10.17,2300 JBGS,D,20221201,20.83,21.1,20.305,20.5,817700 JBI,D,20221201,10.97,11.08,10.7,10.9,449500 JBL,D,20221201,72.36,73.3305,71.96,72.55,1059700 JBT,D,20221201,93.02,94.68,91.64,93.46,202500 JCE,D,20221201,13.93,14.18,13.52,13.71,40900 JCI,D,20221201,67.49,67.92,66.34,66.9,3694900 JEF,D,20221201,37.95,38.18,37.545,38.02,733200 JELD,D,20221201,10.83,11.25,10.4835,10.68,842200 JEQ,D,20221201,5.8,5.815,5.69,5.76,45900 JFR,D,20221201,8.56,8.65,8.53,8.54,176400 JGH,D,20221201,11.96,12.0499,11.8,11.9,66700 JHAA,D,20221201,9.22,9.22,9.06,9.09,9100 JHG,D,20221201,25.31,25.84,25.06,25.66,760300 JHI,D,20221201,13.23,13.3562,13.18,13.19,26000 JHS,D,20221201,11.18,11.3291,11.18,11.3,9100 JHX,D,20221201,20.6,20.9199,20.45,20.74,128900 JILL,D,20221201,25.44,25.79,25.12,25.79,42600 JKS,D,20221201,51,51.15,49.3,49.53,792400 JLL,D,20221201,168.18,170.84,166.325,167.94,206200 JLS,D,20221201,16.22,16.3563,16.11,16.13,5700 JMIA,D,20221201,4.54,4.63,4.33,4.6,2103000 JMM,D,20221201,6.02,6.02,5.86,5.87,9300 JNJ,D,20221201,179,179.96,177.77,178.74,6282500 JNPR,D,20221201,33.27,33.27,32.78,32.92,4020200 JOB.W,D,20221201,0.84,0.84,0.7599,0.7599,900 JOBY,D,20221201,4.07,4.22,4.061,4.08,2113100 JOE,D,20221201,38.65,38.67,37.8001,38,120300 JOF,D,20221201,6.49,6.51,6.44,6.48,38100 JPC,D,20221201,7.73,7.76,7.65,7.72,251200 JPI,D,20221201,19.59,19.633,19.23,19.44,85200 JPM,D,20221201,138.18,138.66,135.43,136.24,8858400 JPM-C,D,20221201,25.54,25.63,25.45,25.54,234500 JPM-D,D,20221201,24.66,24.84,24.6001,24.76,214300 JPM-J,D,20221201,20.63,20.72,20.45,20.67,138600 JPM-K,D,20221201,19.81,19.86,19.51,19.86,268300 JPM-L,D,20221201,20.12,20.19,19.95,20.19,266000 JPM-M,D,20221201,18.6,18.845,18.51,18.74,374100 JPS,D,20221201,7.23,7.25,7.16,7.21,688600 JPT,D,20221201,18.5,19.0379,18.1905,18.56,9600 JQC,D,20221201,5.43,5.48,5.37,5.37,535400 JRI,D,20221201,12.29,12.45,12.25,12.33,109900 JRO,D,20221201,8.5,8.51,8.35,8.4,142500 JRS,D,20221201,8.55,8.68,8.495,8.53,101500 JSD,D,20221201,12.29,12.53,12.29,12.33,39100 JT,D,20221201,1.66,1.77,1.6,1.7,66300 JUN,D,20221201,10.18,10.18,10.14,10.14,7200 JUN.U,D,20221201,10.15,10.15,10.15,10.15,100 JWN,D,20221201,20.95,20.99,19.96,20,4812100 JWS.T,D,20221201,0.11,0.11,0.09,0.1,36600 JWSM,D,20221201,10.02,10.05,10.02,10.045,226300 JXN,D,20221201,36.6,37.45,35.8,37.03,1069100 K,D,20221201,73.12,73.8,72.61,73.2,2270800 KAH.W,D,20221201,0.07,0.0702,0.065,0.0702,38200 KAHC,D,20221201,10.05,10.07,10.05,10.06,324800 KAI,D,20221201,194.23,194.93,191.21,193.81,30200 KAMN,D,20221201,20.47,20.83,20.38,20.63,194100 KAR,D,20221201,13.91,14.11,13.73,13.97,865500 KB,D,20221201,40.83,40.88,39.855,40.47,279000 KBH,D,20221201,31.97,32.76,31.63,32.01,1529400 KBR,D,20221201,51.83,52.03,51.19,51.84,730500 KCG.U,D,20221201,10.19,10.2,10.18,10.2,5500 KCG.W,D,20221201,0.1,0.1482,0.1,0.1132,8500 KCGI,D,20221201,10.14,10.16,10.14,10.16,17600 KD,D,20221201,11.75,11.99,11.64,11.72,1329500 KEN,D,20221201,36.85,37.1,36.54,36.54,15600 KEP,D,20221201,8.14,8.14,7.92,7.98,240600 KEX,D,20221201,70.12,70.5,68.26,68.82,236200 KEY,D,20221201,18.87,18.99,18.485,18.72,10317800 KEY-I,D,20221201,24.98,25.19,24.806,25.08,44800 KEY-J,D,20221201,23.62,23.82,23.2747,23.75,33700 KEY-K,D,20221201,23.3,23.8,23.265,23.77,71000 KEY-L,D,20221201,24.89,25.21,24.785,25.1,51900 KEYS,D,20221201,180.85,185.58,180.85,181.48,979100 KF,D,20221201,25.16,25.16,24.864,25.01,8400 KFS,D,20221201,7.22,7.2973,7.2,7.25,3300 KFY,D,20221201,57.41,58,56.52,56.9,253900 KGC,D,20221201,4.24,4.44,4.2,4.38,33127100 KIM,D,20221201,23,23.18,22.45,22.65,4512800 KIM-L,D,20221201,20.93,21.3,20.9255,21.28,3500 KIM-M,D,20221201,20.99,21.4893,20.99,21.47,9800 KIND,D,20221201,2.19,2.25,2.15,2.16,1248300 KIO,D,20221201,11.57,11.68,11.51,11.51,87300 KKR,D,20221201,52.21,52.95,50.88,52.55,6561400 KKR-C,D,20221201,62.95,64.23,62.31,63.82,99600 KKRS,D,20221201,18.52,18.845,18.425,18.82,27500 KLR,D,20221201,1.12,1.32,1.12,1.3,227000 KMB,D,20221201,136,137.4,135.82,136.6,1447300 KMF,D,20221201,8.07,8.18,8.04,8.05,138700 KMI,D,20221201,19.23,19.355,19.07,19.15,12570400 KMPB,D,20221201,20.2,20.85,19.4493,20.85,37700 KMPR,D,20221201,57.2,58.32,55.98,56.05,217100 KMT,D,20221201,26.61,26.84,26.27,26.44,456800 KMX,D,20221201,69.82,70.7148,68.43,69.1,1262700 KN,D,20221201,15.71,16.08,15.6,16.05,879500 KNOP,D,20221201,11.35,11.51,10.15,10.31,1090400 KNSL,D,20221201,308.51,309.6044,301.72,301.86,135600 KNSW,D,20221201,10.125,10.125,10.1,10.1,4300 KNTK,D,20221201,34.51,35.13,33.39,33.58,287400 KNX,D,20221201,55.32,56.62,54.55,56.35,1980600 KO,D,20221201,63.61,64.11,63.43,63.79,12001300 KODK,D,20221201,4.24,4.26,4.095,4.15,444900 KOF,D,20221201,68.6,69.19,68.24,68.68,105700 KOP,D,20221201,30.15,30.26,29.3205,29.89,119400 KOR.W,D,20221201,0.19,0.19,0.19,0.19,25800 KORE,D,20221201,2.28,2.385,2.28,2.32,47200 KOS,D,20221201,6.66,6.74,6.25,6.25,4618300 KR,D,20221201,50.35,50.41,47.65,48.41,10564300 KRC,D,20221201,43.7,44.265,42.17,42.69,1141800 KRE-A,D,20221201,17.94,17.94,17.56,17.67,70300 KREF,D,20221201,16.59,16.85,16.21,16.23,372700 KRG,D,20221201,22.99,23.1,22.455,22.62,1158000 KRO,D,20221201,9.28,9.55,9.1,9.15,276400 KRP,D,20221201,17.48,17.76,17.17,17.38,370200 KSM,D,20221201,8.36,8.41,8.36,8.4,57300 KSS,D,20221201,32.06,32.4,31.225,31.8,2516100 KT,D,20221201,14.23,14.26,14.115,14.19,927000 KTB,D,20221201,43.46,44.89,43.26,44.74,340100 KTF,D,20221201,8.99,8.99,8.91,8.97,152700 KTH,D,20221201,29.0329,29.0329,29.0329,29.0329,100 KTN,D,20221201,27.6,27.72,27.39,27.4418,1400 KUKE,D,20221201,0.64,0.68,0.64,0.68,1000 KW,D,20221201,17.14,17.31,16.85,17.04,412400 KWR,D,20221201,198.05,201.19,190.97,191.41,77300 KYN,D,20221201,9.05,9.16,8.88,8.88,550300 L,D,20221201,58.66,58.87,57.65,58.04,861700 LAC,D,20221201,25.17,25.49,24.42,25.2,1455500 LAD,D,20221201,239.68,241.4,234.68,235.34,200000 LADR,D,20221201,11.19,11.27,10.92,10.94,3127600 LAW,D,20221201,7.86,8.0548,7.53,7.59,258500 LAZ,D,20221201,36.54,37.09,36.22,36.91,349900 LBRT,D,20221201,16.76,16.93,16.12,16.13,1213100 LC,D,20221201,10.42,10.55,10.195,10.24,1034600 LCI,D,20221201,0.59,0.6284,0.585,0.61,90500 LCII,D,20221201,99.27,100.34,97.5901,99.12,279500 LCW,D,20221201,10.03,10.035,9.94,9.94,23800 LDI,D,20221201,1.64,1.64,1.51,1.51,656400 LDOS,D,20221201,109.73,110.43,108.91,109.62,448800 LDP,D,20221201,19.32,19.65,19.3082,19.49,146100 LEA,D,20221201,144.54,146.49,138.7,140.79,1063700 LEG,D,20221201,35.75,36.4,35.5403,35.74,702800 LEJU,D,20221201,1.44,1.44,1.35,1.35,14300 LEN,D,20221201,88.95,90.34,87.84,88.16,1547300 LEN.B,D,20221201,72.87,74.75,72.87,73.44,56400 LEO,D,20221201,6.3,6.33,6.26,6.3,167400 LEV,D,20221201,2.8,2.8,2.6513,2.67,1042800 LEV.W,D,20221201,0.631,0.68,0.5301,0.5998,360400 LEVI,D,20221201,16.58,16.919,16.44,16.52,1132000 LFG,D,20221201,25.93,25.94,25.88,25.88,958500 LFT,D,20221201,1.97,2,1.96,1.98,55300 LFT-A,D,20221201,19.685,19.7454,19.685,19.7454,400 LGF.A,D,20221201,7.66,7.77,7.23,7.23,722200 LGF.B,D,20221201,7.1,7.24,6.69,6.72,1028000 LGI,D,20221201,15.57,15.6252,15.04,15.15,136700 LGV,D,20221201,10.04,10.05,10.03,10.05,127700 LGV.U,D,20221201,10.04,10.05,10.03,10.05,20200 LGV.W,D,20221201,0.075,0.14,0.075,0.075,5100 LH,D,20221201,243.28,244.965,240.7,241.77,569200 LHC,D,20221201,10.02,10.02,10.02,10.02,4600 LHC.U,D,20221201,10.04,10.04,10.04,10.04,300 LHX,D,20221201,228.35,229.14,223.24,225.39,1181600 LICY,D,20221201,6.3,6.45,6,6.01,1026900 LII,D,20221201,266.67,272.69,263.61,268.36,484600 LIN,D,20221201,337.29,338.129,332.91,337.26,1419900 LITB,D,20221201,1.14,1.2,1.1,1.12,55900 LL,D,20221201,6.88,6.99,6.71,6.87,266200 LLA.W,D,20221201,0.13,0.15,0.13,0.13,93200 LLAP,D,20221201,2.37,2.3892,2.23,2.28,529600 LLY,D,20221201,374.79,375.185,368.49,370.33,2516000 LMND,D,20221201,20.03,20.58,18.79,18.99,1022900 LMT,D,20221201,486.52,488,480.67,483.69,913600 LNC,D,20221201,39.27,39.4,38.57,38.73,2045000 LND,D,20221201,5.3,5.412,5.08,5.18,42700 LNN,D,20221201,177.11,178.49,173.78,176.79,50800 LOC.T,D,20221201,0.17,0.2,0.17,0.17,3000 LOC.U,D,20221201,9.84,9.84,9.84,9.84,100 LOCL,D,20221201,2.09,2.17,2.09,2.14,96500 LOK.S,D,20221201,9.98,9.98,9.98,9.98,150000 LOKM,D,20221201,9.95,9.97,9.95,9.96,16900 LOMA,D,20221201,6.72,6.78,6.5,6.65,97600 LOW,D,20221201,214.79,216.715,212.71,215.48,2735100 LPG,D,20221201,19.54,20.04,19.54,19.86,520400 LPI,D,20221201,64.46,65.085,61.07,61.11,444200 LPL,D,20221201,5.69,5.7399,5.655,5.72,161800 LPX,D,20221201,64.52,65.83,63.87,64.39,802600 LRN,D,20221201,35.41,35.76,34.47,34.56,592600 LSI,D,20221201,108.19,109.1,104.58,106.23,534800 LSPD,D,20221201,16.48,17.4,16.32,17.26,1492600 LTC,D,20221201,39.58,39.8016,38.79,39.04,185100 LTH,D,20221201,12.94,13.44,12.78,13.1,375000 LTHM,D,20221201,28.15,28.7,26.88,26.93,3285100 LU,D,20221201,1.8,1.86,1.71,1.74,21747800 LUMN,D,20221201,5.51,5.72,5.49,5.59,27937400 LUV,D,20221201,40,40.2,39.71,40.08,5185100 LVS,D,20221201,46.5,47.0299,45.84,46.89,5079200 LVW.W,D,20221201,0.35,0.383,0.3153,0.38,7700 LVWR,D,20221201,6.84,7,6.71,6.8,13500 LW,D,20221201,86.91,87.69,86.26,86.51,1819800 LXFR,D,20221201,14.7,15.03,14.48,14.99,120000 LXP,D,20221201,10.86,10.98,10.61,10.76,2461100 LXP-C,D,20221201,47.21,47.38,47,47.38,4800 LXU,D,20221201,15.46,15.555,14.75,14.77,841300 LYB,D,20221201,85.53,86.4,84.295,84.64,2320100 LYG,D,20221201,2.26,2.27,2.23,2.25,7848600 LYV,D,20221201,73.28,75.0094,73.035,73.55,1990800 LZB,D,20221201,26.77,27.49,24.78,24.94,731600 M,D,20221201,23.32,23.5,22.99,23.18,8396600 MA,D,20221201,357.99,361.58,354.05,360.8,3374700 MAA,D,20221201,166.18,167.36,163.05,164.22,512800 MAA-I,D,20221201,55.62,55.74,55.42,55.74,1700 MAC,D,20221201,12.72,12.95,12.29,12.56,2595200 MACC,D,20221201,10.02,10.04,10.02,10.04,500 MAIN,D,20221201,38.31,38.64,38.095,38.27,254900 MAN,D,20221201,88.3,89.5,87.62,88,332400 MANU,D,20221201,21.8,23.35,21.64,22.56,2823800 MAS,D,20221201,51.44,51.86,50.93,51.76,2064200 MATV,D,20221201,20.78,21.035,20.46,20.56,241500 MATX,D,20221201,63.81,64.44,63.37,63.79,223900 MAV,D,20221201,8.33,8.39,8.25,8.38,92400 MAX,D,20221201,11.86,12.01,11.32,11.36,178700 MAXR,D,20221201,24.14,24.94,24.0657,24.8,337500 MBAC,D,20221201,9.95,9.95,9.95,9.95,8300 MBI,D,20221201,12.75,12.75,12.26,12.36,252900 MBS.U,D,20221201,10.06,10.06,10.06,10.06,100 MBSC,D,20221201,10.04,10.07,10.04,10.07,28900 MC,D,20221201,43.2,44,42.8601,43.7,327500 MCB,D,20221201,64.3,64.3,61.635,62.71,114000 MCD,D,20221201,273.16,274.24,271.39,273.4,2599600 MCG,D,20221201,4.43,4.75,4.37,4.39,446200 MCI,D,20221201,13.87,14.03,13.85,13.95,8700 MCK,D,20221201,382.5,384.64,379.13,379.72,927600 MCN,D,20221201,7.75,7.9403,7.7,7.75,56000 MCO,D,20221201,300.66,308.87,300.66,306.08,832400 MCR,D,20221201,6.87,6.9448,6.86,6.86,41400 MCS,D,20221201,16.24,16.49,16.24,16.31,157000 MCW,D,20221201,10.32,10.67,10.18,10.27,1689700 MCY,D,20221201,36.42,36.56,35.63,35.96,219100 MD,D,20221201,16.01,16.29,15.92,16.24,655800 MDC,D,20221201,32.77,33.51,32.375,32.82,586400 MDH,D,20221201,9.99,10.02,9.99,10.02,23300 MDH.U,D,20221201,10.02,10.02,10,10,400 MDT,D,20221201,79.31,80.155,78.92,79.25,7876800 MDU,D,20221201,31.65,31.9,31.32,31.45,760900 MDV,D,20221201,13.33,18,13.279,16.1021,61500 MDV-A,D,20221201,20.26,20.76,20.26,20.76,1900 MEC,D,20221201,12.91,13.26,12.5501,13.25,86400 MED,D,20221201,126.57,127,119.81,120.31,124000 MEG,D,20221201,46.46,50.59,45.1,49.32,331200 MEGI,D,20221201,14.36,14.83,14.36,14.73,272800 MEI,D,20221201,46.5,49.42,46.195,48.97,147000 MER-K,D,20221201,25.27,25.38,25.2501,25.27,118000 MET,D,20221201,77.02,77.33,76.48,76.65,4056500 MET-A,D,20221201,21.9,22.015,21.6301,21.6301,57600 MET-E,D,20221201,24.25,24.39,24.189,24.35,42700 MET-F,D,20221201,20.58,20.7811,20.47,20.7,95700 MFA,D,20221201,11.27,11.58,11.115,11.19,810900 MFA-B,D,20221201,20.48,20.48,19.6525,20.4199,21400 MFA-C,D,20221201,18.3,18.95,18.3,18.93,33200 MFC,D,20221201,18.11,18.155,17.91,18.12,1972500 MFD,D,20221201,8.74,8.9018,8.69,8.79,35800 MFG,D,20221201,2.44,2.45,2.42,2.45,724700 MFGP,D,20221201,6.34,6.38,6.32,6.36,189300 MFM,D,20221201,5.2,5.23,5.2,5.225,127700 MFV,D,20221201,4.45,4.5071,4.37,4.44,13400 MG,D,20221201,4.04,4.04,3.9,3.91,37600 MGA,D,20221201,61.94,62.74,61.39,61.6,1043800 MGF,D,20221201,3.39,3.4086,3.35,3.38,43300 MGM,D,20221201,36.81,37.39,36.71,37.27,5323900 MGR,D,20221201,23.22,23.45,22.673,23.45,20200 MGRB,D,20221201,18.94,19.32,18.8169,19.2,19400 MGRD,D,20221201,16.85,17.12,16.85,17.08,16200 MGU,D,20221201,24.48,24.65,24.1899,24.3,21300 MGY,D,20221201,26.5,26.785,25.48,25.63,2033700 MH-A,D,20221201,6.05,6.24,6.03,6.03,1400 MH-C,D,20221201,6.15,6.2,6.01,6.06,13300 MH-D,D,20221201,6.11,6.12,5.995,6.01,7000 MHD,D,20221201,12.23,12.2538,12.04,12.05,203600 MHF,D,20221201,6.75,6.86,6.62,6.62,106800 MHI,D,20221201,9.05,9.11,8.99,9,85300 MHK,D,20221201,102.2,103.93,101.56,102.9,427900 MHLA,D,20221201,16.93,16.9314,16.93,16.93,3900 MHN,D,20221201,10.5,10.56,10.5,10.53,54900 MHNC,D,20221201,18.74,19.1,18.565,18.89,4100 MHO,D,20221201,45.93,47.7,45.93,46.49,238600 MIN,D,20221201,2.88,2.89,2.85,2.85,143500 MIO,D,20221201,11.29,11.59,11.29,11.46,85500 MIR,D,20221201,6.43,6.52,6.27,6.38,1095500 MIR.W,D,20221201,0.87,1.02,0.87,0.9768,14500 MIT,D,20221201,9.94,9.96,9.94,9.95,4800 MIT-A,D,20221201,16.75,16.79,16.2,16.7,10900 MIT-B,D,20221201,15.69,15.7,15.5,15.51,30800 MIT-C,D,20221201,17.08,17.2675,16.8543,17.1729,17100 MITT,D,20221201,5.96,6.1774,5.96,6.1,236600 MIXT,D,20221201,7.8,8.16,7.73,7.85,48500 MIY,D,20221201,11.72,11.82,11.72,11.72,147000 MKC,D,20221201,86,86.53,84.98,85.73,1171900 MKC.V,D,20221201,84.06,86.42,84.06,85.88,1600 MKF.W,D,20221201,0.141,0.1575,0.141,0.15,12500 MKFG,D,20221201,1.14,1.18,1.1,1.1,531000 MKL,D,20221201,1333.38,1345.01,1321.665,1344.6,51500 ML,D,20221201,0.75,0.7702,0.723,0.74,921400 ML.W,D,20221201,0.1,0.1,0.1,0.1,1300 MLI,D,20221201,68.72,69.55,68.11,69.18,220300 MLM,D,20221201,367.18,369.76,362.71,365.38,348500 MLNK,D,20221201,14.59,15.13,14.59,15.06,216100 MLP,D,20221201,9.25,9.25,8.945,9.19,4200 MLR,D,20221201,27.63,27.77,27.25,27.55,16800 MMC,D,20221201,174.09,174.31,171.58,173.03,1415800 MMD,D,20221201,16.93,17.04,16.84,16.92,89200 MMI,D,20221201,37.33,37.52,36.95,37.42,125500 MMM,D,20221201,127.3,128.8669,125.31,125.99,2638900 MMP,D,20221201,52.69,53.3792,52.12,52.21,634300 MMS,D,20221201,70.81,72.95,70.37,72.73,330300 MMT,D,20221201,4.62,4.65,4.6,4.6,92500 MMU,D,20221201,10.64,10.64,10.42,10.49,81500 MNP,D,20221201,12.34,12.38,12.14,12.22,65300 MNRL,D,20221201,36,37.51,35.79,35.93,589100 MNSO,D,20221201,11.39,11.66,10.87,11.16,970400 MNTN,D,20221201,10.15,10.17,10.15,10.17,3100 MO,D,20221201,46.72,47.16,46.5549,47.01,9115900 MOD,D,20221201,21.1,21.4,20.99,21.13,327900 MODG,D,20221201,20.93,21.595,20.83,21.5,1050600 MODN,D,20221201,38.74,39.82,38.48,39.79,319400 MOG.A,D,20221201,87.82,87.82,86.16,86.72,81100 MOGU,D,20221201,2.41,2.53,2.3,2.36,4700 MOH,D,20221201,338.21,339.43,334.29,334.83,372300 MOS,D,20221201,51.47,51.83,48.89,49.1,3242000 MOV,D,20221201,32.11,32.62,31.75,32.08,149100 MP,D,20221201,33.48,34.34,32.31,32.93,1522100 MPA,D,20221201,11.45,11.51,11.29,11.33,56800 MPC,D,20221201,122.7,123.09,120.18,120.23,3243500 MPL.W,D,20221201,0.05,0.0931,0.05,0.0931,25700 MPLN,D,20221201,1.48,1.605,1.48,1.56,3207500 MPLX,D,20221201,33.99,33.99,33.76,33.84,952100 MPV,D,20221201,12.74,12.8527,12.68,12.68,7600 MPW,D,20221201,13.21,13.33,12.79,12.95,13718600 MPX,D,20221201,11.7,11.7,11.33,11.46,7500 MQT,D,20221201,10.68,10.87,10.64,10.68,84700 MQY,D,20221201,12,12.05,11.83,11.86,276100 MRC,D,20221201,11.9,11.97,11.66,11.67,368600 MRK,D,20221201,109.75,110.98,108.77,109.8,10110600 MRO,D,20221201,30.96,31.08,30.04,30.09,9424100 MS,D,20221201,93.06,93.49,92.04,93,7310400 MS-A,D,20221201,19.83,20.1633,19.6718,20.01,97600 MS-E,D,20221201,25.62,25.78,25.5495,25.7,84800 MS-F,D,20221201,25.37,25.4958,25.32,25.43,44000 MS-I,D,20221201,25.05,25.15,24.9775,25.1,48500 MS-K,D,20221201,23.96,24.19,23.49,24.19,158400 MS-L,D,20221201,21.47,21.82,21.4677,21.67,36200 MS-O,D,20221201,18.2,18.42,18.0801,18.4,204200 MS-P,D,20221201,25.41,25.63,25.28,25.61,206100 MSA,D,20221201,142.21,143.2777,139.7,141.33,62300 MSB,D,20221201,20,20.69,19.8,19.87,39600 MSC,D,20221201,2.48,2.7,2.37,2.7,9600 MSCI,D,20221201,513.5,523.36,509.31,521.39,406600 MSD,D,20221201,6.69,6.76,6.6101,6.68,190900 MSGE,D,20221201,48.3,48.58,47.26,48.49,109800 MSGS,D,20221201,162.89,163.17,161.71,162.39,106300 MSI,D,20221201,273.41,275.16,271.29,271.78,747900 MSM,D,20221201,86.3,86.335,84.78,85.54,251800 MT,D,20221201,26.85,26.93,26.51,26.62,1698200 MTA.W,D,20221201,0.53,0.53,0.53,0.53,200 MTAL,D,20221201,9.92,9.92,9.92,9.92,2200 MTB,D,20221201,170.68,171.27,167.3,168.32,1205000 MTB-H,D,20221201,23.03,23.3514,22.7017,23.14,19900 MTCN,D,20221201,63.1,63.1,62.81,62.91,4900 MTD,D,20221201,1483.55,1498.9,1468.79,1490.33,116900 MTDR,D,20221201,67.01,67.56,65.43,65.66,769000 MTG,D,20221201,13.83,13.94,13.44,13.49,2924000 MTH,D,20221201,87.63,89.73,86.5,87.05,219000 MTN,D,20221201,259.66,264.75,258.67,258.83,405700 MTR,D,20221201,16.99,17.1449,16.36,17.02,16600 MTRN,D,20221201,81.61,82.2,79.6,81.21,92000 MTV.W,D,20221201,0.05,0.0501,0.05,0.05,400 MTVC,D,20221201,10.14,10.15,10.14,10.1401,4600 MTW,D,20221201,9.9,9.96,9.53,9.7,117300 MTX,D,20221201,60.57,62.08,60.28,61.54,217100 MTZ,D,20221201,91.22,91.23,87.52,89.07,695800 MUA,D,20221201,10.69,10.7298,10.65,10.66,274000 MUC,D,20221201,11.11,11.12,11.04,11.07,640700 MUE,D,20221201,10.55,10.56,10.42,10.46,71900 MUFG,D,20221201,5.44,5.5,5.435,5.48,4700600 MUI,D,20221201,11.69,11.7076,11.5825,11.6,248600 MUJ,D,20221201,11.94,12.02,11.94,11.975,184700 MUR,D,20221201,47.8,48.14,45.88,46,714500 MUSA,D,20221201,297.72,300,287.885,288.92,351900 MUX,D,20221201,5.58,5.95,5.5515,5.94,644600 MVF,D,20221201,7.05,7.05,6.9813,7.02,239600 MVO,D,20221201,13.75,14.19,13.58,14.16,92700 MVT,D,20221201,10.97,11.11,10.91,10.9737,95300 MWA,D,20221201,11.73,11.86,11.57,11.69,814900 MX,D,20221201,10.12,10.25,9.785,9.8,230100 MXE,D,20221201,9.17,9.19,9.13,9.19,16800 MXF,D,20221201,15.59,15.7,15.52,15.59,22400 MYD,D,20221201,10.84,10.9,10.65,10.68,218600 MYE,D,20221201,23.5,23.62,23.14,23.56,131400 MYI,D,20221201,11.22,11.22,11.06,11.08,252300 MYN,D,20221201,10.17,10.22,10.14,10.14,93300 MYOV,D,20221201,26.84,26.84,26.7,26.79,512800 MYTE,D,20221201,9.78,9.82,9.22,9.44,57600 NABL,D,20221201,11.21,11.64,11.115,11.54,251900 NAC,D,20221201,11.33,11.34,11.19,11.21,694800 NAD,D,20221201,11.96,11.96,11.7047,11.72,1407500 NAN,D,20221201,11,11.0331,10.935,10.94,84800 NAPA,D,20221201,16.15,16.53,15.93,16.07,540700 NAT,D,20221201,3.61,3.778,3.56,3.58,4091700 NAZ,D,20221201,11.99,12.07,11.98,12.05,27800 NBB,D,20221201,16.38,16.63,16.299,16.6,153500 NBHC,D,20221201,46.72,46.73,45.24,46.44,354900 NBR,D,20221201,159.28,161.78,155.31,155.46,112500 NBXG,D,20221201,10.01,10.25,9.97,10.11,370200 NC,D,20221201,45.47,46.5,45.33,46.08,10500 NCA,D,20221201,8.52,8.57,8.47,8.51,175000 NCLH,D,20221201,16.51,17.05,16.39,16.62,14136000 NCR,D,20221201,23.9,24.165,23.71,23.77,775200 NCV,D,20221201,3.63,3.71,3.62,3.63,699400 NCV-A,D,20221201,21.82,22.1027,21.82,22.1027,13200 NCZ,D,20221201,3.13,3.19,3.09,3.12,644900 NCZ-A,D,20221201,21.58,21.95,21.58,21.95,10900 NDMO,D,20221201,10.85,10.9,10.75,10.86,406400 NDP,D,20221201,32.75,32.7649,32.1006,32.1006,3200 NE,D,20221201,37.3,37.89,37.1,37.32,786800 NEA,D,20221201,11.65,11.6899,11.54,11.57,1447500 NEE,D,20221201,85.4,85.97,83.99,84.83,5830700 NEE-N,D,20221201,24.91,24.9407,24.65,24.8,68800 NEE-P,D,20221201,51.56,51.56,50.89,51.24,1736000 NEE-Q,D,20221201,50.88,50.88,50.15,50.552,49100 NEE-R,D,20221201,49.44,49.685,49.2236,49.56,86000 NEM,D,20221201,48.42,49.65,48.16,48.57,10497300 NEP,D,20221201,80.78,81.32,79.2907,79.68,365600 NET,D,20221201,48.73,50.9725,48.73,49.57,4615700 NET.U,D,20221201,10.16,10.18,10.16,10.18,5800 NET.W,D,20221201,0.02,0.02,0.02,0.02,1300 NETC,D,20221201,10.16,10.18,10.15,10.16,696000 NETI,D,20221201,9.22,9.34,8.94,9.15,258500 NEU,D,20221201,318.45,319.27,312.2,318.87,30400 NEWR,D,20221201,56.24,58.38,56.24,58.18,557700 NEX,D,20221201,10.28,10.41,9.903,9.93,1468700 NEXA,D,20221201,5.5,5.5,5.3375,5.39,51900 NFG,D,20221201,66.81,66.84,65.005,65.18,330500 NFJ,D,20221201,12.11,12.2,11.9847,12.16,162000 NFN.U,D,20221201,10.16,10.16,10.16,10.16,4500 NFNT,D,20221201,10.16,10.17,10.16,10.1601,8200 NFYS,D,20221201,9.92,9.92,9.92,9.92,1700 NGC,D,20221201,9.95,9.98,9.95,9.97,62300 NGC.U,D,20221201,9.99,9.99,9.98,9.98,11100 NGC.W,D,20221201,0.12,0.135,0.12,0.135,5100 NGG,D,20221201,62.66,63.33,62.5567,62.84,707000 NGL,D,20221201,1.16,1.17,1.14,1.15,1058400 NGL-B,D,20221201,9.5405,9.6,9.1971,9.423,4300 NGL-C,D,20221201,10.35,10.35,10.28,10.28,800 NGS,D,20221201,11.21,11.3534,10.91,11,42700 NGVC,D,20221201,10.08,10.2806,9.977,10.15,60600 NGVT,D,20221201,78.6,78.98,77.3,77.37,120800 NHI,D,20221201,56.51,56.975,55.26,55.64,237000 NI,D,20221201,28.09,28.235,27.68,27.75,6617900 NI-B,D,20221201,24.4,24.62,24.2612,24.62,57700 NIC,D,20221201,82.66,83.03,81.615,82.13,25500 NID,D,20221201,13.12,13.18,13.03,13.03,90300 NIE,D,20221201,21.96,22.1684,21.78,22,82300 NIM,D,20221201,9.27,9.29,9.13,9.16,23400 NIMC,D,20221201,105.73,106.11,105.15,105.15,2800 NINE,D,20221201,10.75,11.1951,10.15,10.56,1854400 NIO,D,20221201,12.35,12.55,11.95,12.09,59583300 NIQ,D,20221201,12.54,12.55,12.51,12.52,70000 NJR,D,20221201,49.75,50.15,48.38,48.56,498200 NKE,D,20221201,110.09,111.855,109.55,111.11,7822800 NKG,D,20221201,10.38,10.89,10.37,10.39,36800 NKX,D,20221201,12.42,12.42,12.04,12.08,294600 NL,D,20221201,6.71,7.24,6.55,6.98,39700 NLS,D,20221201,1.5,1.66,1.48,1.62,499700 NLY,D,20221201,21.75,22.19,21.75,21.88,6627500 NLY-F,D,20221201,24.34,24.34,24.2,24.3,92700 NLY-G,D,20221201,22.82,23.0999,22.76,23,35600 NLY-I,D,20221201,22.94,23.04,22.6401,22.89,48700 NM,D,20221201,1.9,1.945,1.9,1.91,58900 NM-G,D,20221201,12.61,12.65,12.52,12.53,1000 NM-H,D,20221201,13,13,13,13,200 NMAI,D,20221201,12.32,12.41,12.32,12.4,66900 NMCO,D,20221201,11.93,12,11.86,11.91,235100 NMG,D,20221201,4.76,4.84,4.7101,4.75,38600 NMI,D,20221201,9.21,9.21,9.1,9.13,15500 NMK-B,D,20221201,70.99,72,70.99,71.91,200 NMK-C,D,20221201,83.05,83.05,83,83,800 NMM,D,20221201,25.05,25.41,24.72,25.18,174200 NMR,D,20221201,3.68,3.72,3.66,3.69,759500 NMS,D,20221201,11.67,11.72,11.59,11.72,8800 NMT,D,20221201,10.88,10.9866,10.61,10.75,47700 NMZ,D,20221201,11.15,11.17,10.94,11.01,536000 NNI,D,20221201,99.34,99.37,97.92,98.94,41100 NNN,D,20221201,46.46,46.71,45.77,46.16,791300 NNY,D,20221201,8.37,8.59,8.35,8.35,62400 NOA,D,20221201,13.47,13.73,13.47,13.71,24800 NOAH,D,20221201,14.54,14.7,14.15,14.19,53400 NOC,D,20221201,534.62,535.42,521.6,530.3,568200 NOG,D,20221201,37.01,37.09,35.2,35.32,1741400 NOK,D,20221201,5,5.02,4.965,5,21165500 NOM,D,20221201,10.85,10.9699,10.69,10.76,5400 NOMD,D,20221201,17.48,17.71,17.28,17.39,543300 NOT.W,D,20221201,1.13,1.13,1.1299,1.1299,400 NOTE,D,20221201,6.04,6.42,5.8,6.42,68400 NOV,D,20221201,22.8,23.12,22.22,22.25,2213400 NOVA,D,20221201,23,23.25,21.855,21.97,2311000 NOW,D,20221201,416.16,431.42,414.72,425.6,1779900 NPCT,D,20221201,11.06,11.13,10.95,10.99,107700 NPFD,D,20221201,17.82,17.9,17.56,17.7,147500 NPK,D,20221201,68.85,69.47,68.1913,69.4,22600 NPO,D,20221201,119.09,120.1,117.34,118.83,54600 NPV,D,20221201,12.25,12.4399,11.93,11.98,73600 NQP,D,20221201,11.49,11.53,11.45,11.53,99600 NR,D,20221201,4.05,4.13,3.965,3.98,216500 NRD.W,D,20221201,0.24,0.2401,0.2136,0.2136,1600 NRDY,D,20221201,2.12,2.165,2.04,2.08,2388300 NRE-A,D,20221201,19.79,19.87,19.21,19.37,11500 NREF,D,20221201,19.01,19.23,18.75,18.76,46400 NRG,D,20221201,42.95,43.21,41.81,42.13,2811400 NRGV,D,20221201,3.67,3.82,3.56,3.61,560800 NRGX,D,20221201,15.91,16.09,15.85,15.97,106500 NRK,D,20221201,10.68,10.71,10.6201,10.68,223000 NRP,D,20221201,42.34,43.47,42.34,43.15,59400 NRT,D,20221201,15.59,16.1884,15.25,15.58,27000 NRUC,D,20221201,23.75,23.75,23.5,23.51,43500 NS,D,20221201,16.4,16.47,16.24,16.28,189500 NS-A,D,20221201,23.85,23.9,23.71,23.89,12500 NS-B,D,20221201,21.32,21.49,21.1814,21.49,16900 NS-C,D,20221201,23.91,24.02,23.7501,23.96,15100 NSA,D,20221201,40.18,40.5,39.01,39.76,495800 NSA-A,D,20221201,22.5039,23.5,22.5039,23.44,15600 NSC,D,20221201,258.35,258.975,253.91,256.36,1314300 NSL,D,20221201,4.94,4.99,4.89,4.91,198100 NSP,D,20221201,119.23,119.8209,116.66,118.39,108700 NSS,D,20221201,25.04,25.2,24.99,25.12,25300 NST.S,D,20221201,10.02,10.02,10.02,10.02,200 NST.W,D,20221201,0.0589,0.0589,0.0589,0.0589,200 NSTB,D,20221201,10,10.02,10,10.02,2400 NSTC,D,20221201,10,10,10,10,5400 NSTD,D,20221201,9.97,9.99,9.97,9.9801,87500 NTB,D,20221201,34.88,35.04,34.12,34.52,103100 NTCO,D,20221201,4.39,4.49,4.355,4.37,343500 NTEST.I,D,20221201,25.06,25.06,25.06,25.06,1240 NTG,D,20221201,37.79,38.1799,37.532,37.62,16700 NTR,D,20221201,80.75,81.32,78.44,78.56,2180900 NTST,D,20221201,19.61,19.86,19.16,19.39,462200 NTZ,D,20221201,6,6.155,5.85,6.155,500 NU,D,20221201,4.42,4.44,4.22,4.36,23172700 NUE,D,20221201,149.98,152,149.06,149.25,1409100 NUO,D,20221201,12.84,12.9198,12.83,12.86,57000 NUS,D,20221201,41.58,42.35,40.7,40.84,647700 NUV,D,20221201,8.77,8.795,8.66,8.71,784200 NUV.W,D,20221201,0.1388,0.1399,0.1388,0.1399,1800 NUVB,D,20221201,1.92,1.99,1.9,1.98,494400 NUW,D,20221201,13.75,13.975,13.7001,13.73,27400 NVG,D,20221201,12.81,12.84,12.61,12.64,846200 NVGS,D,20221201,12.14,12.21,11.95,12.08,150900 NVO,D,20221201,126.16,126.4122,125.16,126.13,988200 NVR,D,20221201,4714.15,4782.88,4612.03,4739.86,27200 NVRO,D,20221201,47.12,48.1,46.31,47.9,258700 NVS,D,20221201,89.72,89.955,89.46,89.82,1477300 NVST,D,20221201,34.37,35.301,34.27,35.2,2365400 NVT,D,20221201,40.24,40.52,39.88,40.21,1072000 NVTA,D,20221201,3.04,3.1,2.87,2.97,8945600 NWG,D,20221201,6.43,6.4389,6.315,6.35,1021200 NWN,D,20221201,50.64,50.64,47.55,47.65,235200 NX,D,20221201,23.84,24.39,23.63,24.22,95600 NXC,D,20221201,13.22,13.36,13.15,13.19,20400 NXD-A,D,20221201,16.34,16.49,16.3,16.35,12100 NXDT,D,20221201,14.1,14.19,13.81,13.89,111700 NXE,D,20221201,4.76,4.8,4.55,4.56,2767300 NXG,D,20221201,42.92,42.92,42.4742,42.88,2400 NXJ,D,20221201,11.76,11.76,11.6901,11.71,76800 NXN,D,20221201,11.64,11.75,11.49,11.59,19600 NXP,D,20221201,13.65,13.72,13.57,13.66,190400 NXRT,D,20221201,48.29,49.94,46.69,47.9,141000 NYC,D,20221201,2.4,2.41,2.18,2.28,39000 NYC-A,D,20221201,24.1,24.24,23.9612,24.09,38800 NYC-U,D,20221201,43.34,43.43,42.55,42.55,7100 NYCB,D,20221201,9.31,9.42,9.11,9.19,15138000 NYT,D,20221201,36.73,36.95,35.73,36.01,701400 NZF,D,20221201,12.45,12.4644,12.2701,12.32,658400 O,D,20221201,63.41,63.92,62.58,62.81,3923000 OAK-A,D,20221201,24.69,24.8,24.5602,24.68,11600 OAK-B,D,20221201,24.57,24.95,24.57,24.74,4100 OC,D,20221201,90.46,91.62,89.44,90.09,804200 OCFT,D,20221201,0.6027,0.679,0.6027,0.66,1306300 OCN,D,20221201,34.13,35.61,33.7515,34.94,29800 ODC,D,20221201,32.75,32.75,32.41,32.5,6900 ODV,D,20221201,4.79,4.9799,4.78,4.81,30000 OEC,D,20221201,18.78,19.04,18.57,18.65,314600 OFC,D,20221201,28.06,28.39,26.815,26.86,722900 OFG,D,20221201,28.89,28.99,28.3,28.59,140700 OG,D,20221201,0.2,0.22,0.1897,0.2143,66800 OGE,D,20221201,40.8,40.93,39.69,39.86,1074100 OGN,D,20221201,26.19,26.85,26.11,26.42,1774200 OGS,D,20221201,80,80,71.08,71.61,1561300 OHI,D,20221201,30.43,30.77,29.95,29.99,1793700 OI,D,20221201,16.46,16.71,16.19,16.31,1056900 OIA,D,20221201,6.79,6.84,6.58,6.63,118000 OII,D,20221201,15.47,15.73,15.155,15.28,838100 OIS,D,20221201,6.79,6.9,6.69,6.71,583600 OKE,D,20221201,67.39,68.17,66.95,67.2,2824800 OLN,D,20221201,57.15,57.49,56.3,56.54,890800 OLO,D,20221201,7.12,7.39,7.06,7.18,1801100 OLP,D,20221201,24.09,24.09,23.36,23.6,55300 OMC,D,20221201,79.8,80.42,79.26,79.86,1611400 OMF,D,20221201,39.45,39.58,38.84,39.44,847900 OMI,D,20221201,20.85,21.32,20.19,20.4,918600 ONL,D,20221201,9.34,9.59,9.29,9.34,183300 ONON,D,20221201,19.39,19.7,19.01,19.23,2056400 ONTF,D,20221201,7.62,8.11,7.62,8.04,566800 ONTO,D,20221201,80.72,81.54,78.25,80.85,202100 OOMA,D,20221201,15.55,15.93,15.225,15.38,48100 OPA.T,D,20221201,0.0406,0.05,0.0406,0.0412,700 OPAD,D,20221201,0.7396,0.7396,0.66,0.66,867700 OPF.W,D,20221201,0.15,0.15,0.13,0.15,13500 OPFI,D,20221201,2.51,2.59,2.43,2.5,120900 OPP,D,20221201,9.39,9.54,9.37,9.44,153200 OPP-A,D,20221201,17.54,17.87,17.4301,17.87,18600 OPP-B,D,20221201,18.78,19.05,18.6868,19.05,23300 OPY,D,20221201,41.55,43.27,40.68,42.74,64000 OR,D,20221201,12.81,12.88,12.44,12.8,812200 ORA,D,20221201,90.86,91.16,88.93,89.67,292000 ORAN,D,20221201,9.94,10.02,9.923,9.98,912000 ORC,D,20221201,10.87,11.1791,10.87,10.97,901400 ORCC,D,20221201,12.91,13,12.78,12.82,1517500 ORCL,D,20221201,83.05,84.53,82.35,84.11,6127300 ORI,D,20221201,24.56,24.66,24.26,24.42,1440500 ORN,D,20221201,2.65,2.65,2.57,2.57,39600 OSCR,D,20221201,2.92,3.05,2.89,2.91,1117200 OSG,D,20221201,2.88,2.9,2.87,2.89,136800 OSH,D,20221201,21.74,22.32,21.54,21.76,1793800 OSI,D,20221201,9.97,9.98,9.97,9.98,2400 OSI.U,D,20221201,10,10,10,10,100 OSK,D,20221201,92.67,92.85,91.2,91.35,387700 OTIS,D,20221201,77.62,78.91,77.34,78.83,1776600 OUS.W,D,20221201,0.1156,0.1408,0.1075,0.1299,31600 OUST,D,20221201,1.2,1.3,1.19,1.28,941000 OUT,D,20221201,18.03,18.46,18.03,18.33,1145700 OVV,D,20221201,56.14,57.13,54.36,54.51,3144200 OWL,D,20221201,10.96,11.145,10.26,11.08,10445900 OWLT,D,20221201,0.8058,0.851,0.79,0.8014,122800 OXM,D,20221201,112.36,113.99,111.74,113.51,127200 OXY,D,20221201,70.3,70.35,68.775,68.8,9247400 OXY.W,D,20221201,48.54,48.54,46.81,46.92,70000 PAC,D,20221201,164.4,164.4,159.89,162.65,82600 PAC.U,D,20221201,10.04,10.07,9.99,10.07,2100 PACI,D,20221201,10.05,10.07,10.04,10.07,31000 PACK,D,20221201,5.4,5.715,5.27,5.71,374300 PAG,D,20221201,127.12,128.82,124.68,124.75,340300 PAGS,D,20221201,10.25,10.3,9.65,9.73,8148000 PAI,D,20221201,12.41,13.05,12.41,12.5,19200 PAM,D,20221201,28.87,29.46,28.4,29.11,169000 PAR,D,20221201,24.37,25.7294,24.37,24.88,380200 PARR,D,20221201,23.68,23.94,22.77,22.78,773300 PATH,D,20221201,12.38,12.99,12.35,12.92,8427600 PAXS,D,20221201,17,17,16.66,16.84,199900 PAY,D,20221201,10.13,10.42,9.83,9.93,192400 PAYC,D,20221201,338.14,348.98,336.91,346.22,556900 PB,D,20221201,75.82,76,74.65,75.2,316900 PBA,D,20221201,36.71,36.93,36.475,36.55,591800 PBF,D,20221201,40.34,41.09,38.8,39.43,7252100 PBH,D,20221201,61.57,62.8751,60.89,62.81,269500 PBI,D,20221201,3.82,3.88,3.78,3.83,933700 PBI-B,D,20221201,18.28,18.35,17.9333,18.1761,23200 PBR,D,20221201,11.57,11.69,11.27,11.28,21058500 PBR.A,D,20221201,10.18,10.235,9.855,9.87,8631000 PBT,D,20221201,20.69,21.16,20.55,20.57,135200 PCF,D,20221201,6.95,7.12,6.9401,7,59200 PCG,D,20221201,15.7,15.91,15.595,15.62,11507400 PCGU,D,20221201,139.19,140.67,138.99,139.48,2100 PCK,D,20221201,6.89,6.9104,6.8,6.85,112700 PCM,D,20221201,8.89,8.92,8.65,8.9,28200 PCN,D,20221201,12.83,12.83,12.7,12.8,135400 PCOR,D,20221201,48.62,51.57,48.35,51.17,1200700 PCP.S,D,20221201,25.01,25.01,25.01,25.01,700 PCPC,D,20221201,25.06,25.07,25.055,25.07,28800 PCQ,D,20221201,16.16,16.3793,15.9197,15.99,36900 PD,D,20221201,22.13,22.86,21.88,22.52,1267600 PDI,D,20221201,19.95,19.98,19.73,19.78,1186300 PDM,D,20221201,10.5,10.65,10.145,10.21,811600 PDO,D,20221201,14.98,15.01,14.8,14.9,471200 PDO.W,D,20221201,0.0261,0.0293,0.0261,0.0293,400 PDOT,D,20221201,10.02,10.04,10.02,10.03,55900 PDS,D,20221201,80.92,81.74,78.77,78.77,33200 PDT,D,20221201,14.07,14.17,13.9,14.07,95400 PEAK,D,20221201,26.51,26.7,26.005,26.15,3152400 PEB,D,20221201,16.7,16.98,16.395,16.61,1481300 PEB-E,D,20221201,18.22,18.9866,18.1306,18.31,8100 PEB-F,D,20221201,18.64,19,18.42,18.695,6100 PEB-G,D,20221201,18.25,18.7,18.25,18.35,5600 PEB-H,D,20221201,16.6,16.74,16.3038,16.59,26700 PEG,D,20221201,61,61.695,60.255,60.4,2412800 PEI,D,20221201,2.46,2.68,2.4224,2.67,44600 PEI-B,D,20221201,4.25,4.53,4.22,4.53,4100 PEI-C,D,20221201,4.25,4.345,4.25,4.2937,10100 PEI-D,D,20221201,3.86,4.0099,3.79,4,15100 PEN,D,20221201,208.85,213.71,207.335,210.11,237600 PEO,D,20221201,22.87,23,22.6411,22.74,52900 PERF,D,20221201,7.24,7.81,7.2,7.37,85100 PFD,D,20221201,11.35,11.49,11.2701,11.48,18800 PFE,D,20221201,50.31,51.155,50.28,51.08,23592500 PFGC,D,20221201,61.01,61.74,60.51,60.91,1092800 PFH,D,20221201,19.77,19.7813,19.6,19.69,512000 PFL,D,20221201,8.52,8.55,8.45,8.5,123300 PFLT,D,20221201,11.56,11.675,11.505,11.53,197500 PFN,D,20221201,7.65,7.7,7.58,7.7,353500 PFO,D,20221201,9.28,9.4145,9.2701,9.35,27900 PFS,D,20221201,22.58,22.62,22.11,22.35,258700 PFSI,D,20221201,59.47,60.5,58.8,59.07,497500 PG,D,20221201,149.53,150.36,148.57,149.25,6927400 PGP,D,20221201,7.41,7.4799,7.218,7.3,47500 PGR,D,20221201,133.96,134.5,129.03,131.26,2325500 PGRE,D,20221201,6.53,6.645,6.25,6.28,1616700 PGRU,D,20221201,4.95,5.04,4.95,5,28500 PGSS,D,20221201,10.17,10.17,10.17,10.17,9600 PGTI,D,20221201,20.03,20.27,19.56,19.74,284800 PGZ,D,20221201,11.44,11.5693,11.2,11.24,55500 PH,D,20221201,301.09,302.05,296.25,297.52,1028000 PHD,D,20221201,8.95,9.05,8.95,8.98,41300 PHG,D,20221201,15.12,15.315,14.895,14.99,3760700 PHI,D,20221201,30.08,30.11,29.49,30.08,42600 PHK,D,20221201,4.94,4.95,4.9,4.905,368900 PHM,D,20221201,45.36,46.1303,44.82,45.15,2285500 PHR,D,20221201,27.82,28.65,27.58,28.15,204300 PHT,D,20221201,6.99,7,6.93,6.94,90200 PHX,D,20221201,3.64,3.724,3.63,3.67,115700 PHYT,D,20221201,10.27,10.27,10.27,10.27,400 PIA.U,D,20221201,10.19,10.19,10.19,10.19,100 PIA.W,D,20221201,0.0101,0.0102,0.0101,0.0102,2000 PIAI,D,20221201,10.25,10.25,10.2,10.2001,9000 PIC.U,D,20221201,10.01,10.01,10.01,10.01,46000 PICC,D,20221201,10.01,10.02,10,10,126300 PII,D,20221201,114.46,115.59,112.5,114,466400 PIM,D,20221201,3.33,3.36,3.33,3.35,99700 PINE,D,20221201,19,19.32,19,19.15,92900 PINS,D,20221201,25.11,25.7,24.525,25.58,9400000 PIPR,D,20221201,145.29,145.29,140.06,143.53,104000 PJT,D,20221201,77.18,79.67,76.915,79.22,152400 PK,D,20221201,12.9,13.055,12.75,12.84,3032900 PKE,D,20221201,13.24,13.3,13.06,13.13,54900 PKG,D,20221201,136.61,136.97,134.78,136.16,676000 PKI,D,20221201,141.08,142.71,139.66,141.75,845200 PKX,D,20221201,57.38,57.5,56.61,57.03,156000 PL,D,20221201,5.45,5.77,5.45,5.72,1648100 PL.W,D,20221201,1.25,1.35,1.25,1.3,19100 PLD,D,20221201,119.05,119.49,115.74,117.1,2784200 PLNT,D,20221201,78.79,80.2254,78.43,79.47,802400 PLOW,D,20221201,39.07,39.55,38.93,39.02,62100 PLTR,D,20221201,7.51,7.88,7.47,7.86,34424300 PLYM,D,20221201,20.92,21.32,20.78,20.97,144300 PM,D,20221201,100.06,102.67,99.9,102.46,7797700 PMF,D,20221201,10.87,10.93,10.78,10.85,82300 PML,D,20221201,9.62,9.65,9.47,9.49,362000 PMM,D,20221201,6.72,6.75,6.55,6.58,84600 PMO,D,20221201,11.35,11.41,11.08,11.17,89200 PMT,D,20221201,15.29,15.58,15.09,15.26,879400 PMT-A,D,20221201,22.6,23.15,22.5344,22.8242,15700 PMT-B,D,20221201,21.69,22.05,21.66,21.66,12100 PMT-C,D,20221201,17.9,18.29,17.9,18.14,20500 PMX,D,20221201,9.37,9.41,9.15,9.28,180600 PNC,D,20221201,169.55,170.275,164.38,164.8,1854100 PNF,D,20221201,8.91,9.21,8.81,8.85,35000 PNI,D,20221201,8.4,8.4119,8.31,8.35,29700 PNM,D,20221201,49.07,49.305,48.65,48.65,911100 PNNT,D,20221201,6.19,6.27,6.16,6.16,134100 PNR,D,20221201,46.35,47.75,46.35,46.64,1528100 PNT.W,D,20221201,0.088,0.088,0.073,0.074,27500 PNTM,D,20221201,10.05,10.06,10.04,10.04,5600 PNW,D,20221201,79.01,79.39,77.65,77.8,594100 POND,D,20221201,9.49,9.85,9.49,9.85,900 POR,D,20221201,49.71,49.95,48.19,48.61,843000 POR.W,D,20221201,0.0206,0.0206,0.0206,0.0206,100 PORT,D,20221201,10.08,10.09,10.08,10.09,8700 POST,D,20221201,94.03,94.915,93.03,94.09,612600 PPG,D,20221201,136.4,136.98,133.98,134.96,794800 PPL,D,20221201,29.66,29.84,29.15,29.29,5050900 PPT,D,20221201,3.73,3.76,3.7,3.72,270200 PR,D,20221201,10.24,10.39,9.76,9.79,5387100 PRA,D,20221201,20.14,20.25,19.9,19.9,187100 PRBM,D,20221201,10.145,10.1502,10.14,10.1502,46900 PRE-J,D,20221201,20.25,20.2997,20.11,20.2,7000 PRG,D,20221201,19.56,20.13,19.49,20.08,461400 PRGO,D,20221201,32.41,32.76,32.03,32.14,1062200 PRH,D,20221201,24.35,24.4999,24.31,24.45,104300 PRI,D,20221201,148.98,149.49,147.82,147.92,109600 PRI-F,D,20221201,22.73,23.08,22.73,22.9,1000 PRI-G,D,20221201,22.9,23.2877,22.71,23.2877,1200 PRI-H,D,20221201,22.75,22.75,22.75,22.75,100 PRI-I,D,20221201,21.62,21.65,21.02,21.65,5200 PRI-J,D,20221201,21.68,22.75,21.6799,22.2153,25800 PRI-L,D,20221201,22.1999,22.1999,22.16,22.16,300 PRLB,D,20221201,26.74,27.5,26.37,26.4,274300 PRM,D,20221201,11.01,11.25,10.91,11,651900 PRMW,D,20221201,15.77,15.91,15.605,15.85,923600 PRO,D,20221201,23.89,24.36,23.22,23.51,187200 PRP.S,D,20221201,10.06,10.06,10.06,10.06,6500 PRPC,D,20221201,10.05,10.06,10.05,10.06,209800 PRS,D,20221201,23.72,24.19,23.66,24.05,48800 PRT,D,20221201,7.65,7.7,7.43,7.47,56800 PRTY,D,20221201,0.72,0.7559,0.6565,0.6618,8675300 PRU,D,20221201,108.5,108.81,107.27,107.73,1367400 PSA,D,20221201,300.06,301.115,292.23,295.48,652300 PSA-F,D,20221201,22.74,23.03,22.65,23.03,13700 PSA-G,D,20221201,22.7,22.99,22.7,22.99,51700 PSA-H,D,20221201,24.33,24.86,24.33,24.86,41400 PSA-I,D,20221201,21.77,21.8,21.5216,21.79,12600 PSA-J,D,20221201,20.39,20.9299,20.39,20.77,12100 PSA-K,D,20221201,21.05,21.3699,21.03,21.12,11900 PSA-L,D,20221201,20.3,20.4099,20.146,20.34,109700 PSA-M,D,20221201,17.97,18.29,17.81,18.29,18600 PSA-N,D,20221201,16.85,17.2,16.85,17.2,13200 PSA-O,D,20221201,17.02,17.26,17.02,17.26,24300 PSA-P,D,20221201,17.56,17.85,17.5327,17.8,63300 PSA-Q,D,20221201,17.09,17.42,17.09,17.41,9500 PSA-R,D,20221201,17.61,17.8435,17.58,17.7956,73600 PSA-S,D,20221201,17.9,18.14,17.7443,18.06,21600 PSB-X,D,20221201,15.56,15.58,15.56,15.56,87100 PSB-Y,D,20221201,15.6,15.6225,15.6,15.6099,79500 PSB-Z,D,20221201,14.59,14.6,14.58,14.59,2420800 PSE-A,D,20221201,17.04,18.03,16.77,17.58,23500 PSF,D,20221201,20.14,20.285,20.06,20.24,60300 PSF.W,D,20221201,0.078,0.0949,0.073,0.0806,86600 PSFE,D,20221201,1.36,1.525,1.35,1.52,10746700 PSN,D,20221201,49,49.778,48.8801,49.23,424600 PSO,D,20221201,11.49,11.565,11.44,11.54,482000 PSP.W,D,20221201,0.1497,0.1497,0.1497,0.1497,200 PSTG,D,20221201,30.45,30.57,28.6,30.25,9438200 PSTL,D,20221201,15.6,15.71,15.21,15.47,131500 PSX,D,20221201,109.08,109.67,106.86,108.04,3214300 PTA,D,20221201,18.84,19.16,18.68,19.02,253500 PTY,D,20221201,13.27,13.3,12.855,12.91,690700 PUK,D,20221201,25.4,25.41,24.72,24.8,1594800 PUMP,D,20221201,11.03,11.23,10.73,10.73,744900 PV,D,20221201,10.03,10.04,10.0214,10.04,66600 PV.U,D,20221201,10.11,10.11,10.07,10.1,22500 PV.W,D,20221201,0.1501,0.207,0.1501,0.1998,26400 PVH,D,20221201,74.33,76.39,71.52,73.52,2438700 PVL,D,20221201,3.51,3.54,3.466,3.49,124000 PWR,D,20221201,150.5,153.02,149.3,151.73,906900 PWSC,D,20221201,20.45,21.45,20.34,21.23,576200 PX,D,20221201,10.22,10.51,10.22,10.46,109300 PXD,D,20221201,238.91,242.85,236.89,239.07,2058800 PYN,D,20221201,7.91,8.05,7.69,7.72,3900 PZC,D,20221201,8.71,8.78,8.58,8.62,63900 QBT.W,D,20221201,0.17,0.17,0.155,0.155,3400 QBTS,D,20221201,2.34,2.4,2.25,2.35,97300 QD,D,20221201,0.7373,0.8449,0.7338,0.78,1112600 QFTA,D,20221201,9.93,9.93,9.92,9.93,10700 QGEN,D,20221201,49.89,50.49,49.82,50.46,595500 QS,D,20221201,7.42,7.81,7.19,7.44,9731700 QSR,D,20221201,66.48,66.66,65.73,66.28,1365400 QTWO,D,20221201,27.38,28.335,27.2068,27.87,611300 QUAD,D,20221201,3.71,3.81,3.71,3.74,97100 QUOT,D,20221201,2.88,3.005,2.88,2.93,981200 QVCC,D,20221201,16.81,17.07,16.52,16.65,44300 QVCD,D,20221201,16.61,16.84,16.4897,16.52,29000 R,D,20221201,93.47,93.75,90.92,91.39,313400 RA,D,20221201,17.91,18.08,17.8,17.89,158500 RAAS,D,20221201,0.75,0.77,0.7302,0.7375,58800 RACE,D,20221201,226.18,228.4,224.94,228.08,299200 RAD,D,20221201,5.18,5.32,4.91,5.1,3352600 RAMP,D,20221201,22,22.63,21.93,22.42,681100 RBA,D,20221201,55,55.06,54.05,54.26,836300 RBC,D,20221201,237.4,240.21,233.52,235.66,118100 RBCP,D,20221201,115.57,115.57,114.1958,114.1958,11800 RBLX,D,20221201,32.13,33.5793,31.53,33.39,15946000 RBO.W,D,20221201,0.5,0.5,0.45,0.45,900 RBOT,D,20221201,3.52,3.61,3.35,3.41,257600 RBT,D,20221201,2.07,2.15,2.01,2.09,74100 RBT.W,D,20221201,0.06,0.0648,0.039,0.0591,261000 RC,D,20221201,13.5,13.74,13.31,13.42,957200 RC-C,D,20221201,18.2,18.3331,18.2,18.3331,500 RC-E,D,20221201,19.54,19.55,19.4001,19.4001,11600 RCA,D,20221201,25,25.01,25,25,1900 RCB,D,20221201,22.82,23.92,22.81,23.14,3800 RCC,D,20221201,22.85,23.43,22.8301,23.3,7200 RCF.U,D,20221201,10.22,10.22,10.21,10.21,3500 RCF.W,D,20221201,0.075,0.075,0.075,0.075,700 RCFA,D,20221201,10.19,10.22,10.19,10.22,3800 RCI,D,20221201,46.4,46.885,46.19,46.8,404600 RCL,D,20221201,60.39,61.7794,60.36,60.91,4022300 RCS,D,20221201,5.38,5.48,5.29,5.29,300500 RCUS,D,20221201,34.97,35.7,33.48,34.46,1230100 RDN,D,20221201,19.69,19.88,19.04,19.2,995900 RDW,D,20221201,2.12,2.12,2,2.03,126500 RDW.W,D,20221201,0.2,0.2,0.2,0.2,2000 RDY,D,20221201,56,56.435,55.89,56.12,289700 RE,D,20221201,339.85,340.66,329.815,330.34,299300 RELX,D,20221201,28.59,28.725,28.485,28.64,710700 RENN,D,20221201,32.68,32.92,32.65,32.71,63900 RERE,D,20221201,1.71,1.95,1.71,1.86,301500 RES,D,20221201,9.43,9.53,9.02,9.03,687600 REVG,D,20221201,13.93,14.11,13.77,14.06,222900 REX,D,20221201,30.94,36.28,30.6312,34.85,254100 REX-B,D,20221201,22.72,22.77,22.5,22.77,4300 REX-C,D,20221201,21.08,21.49,20.96,21.49,4300 REXR,D,20221201,55.72,56.02,54.75,55.18,1221500 REZI,D,20221201,16.49,16.615,15.83,15.91,795100 RF,D,20221201,23.37,23.44,22.75,22.99,8117800 RF-B,D,20221201,25.85,26.1777,25.6229,25.97,31000 RF-C,D,20221201,23.39,23.61,23.25,23.52,64700 RF-E,D,20221201,18.93,19.03,18.7425,18.925,64800 RFI,D,20221201,13.12,13.1714,12.96,13.01,47700 RFL,D,20221201,1.92,1.92,1.89,1.91,22300 RFM,D,20221201,16.87,17,16.75,16.95,26300 RFMZ,D,20221201,14.17,14.335,14.04,14.24,132100 RFP,D,20221201,21.12,21.18,21.08,21.09,788500 RGA,D,20221201,144.98,146.46,144.1,145.53,339100 RGR,D,20221201,58,60.6,57.96,60.57,343700 RGS,D,20221201,1.3,1.32,1.22,1.28,119100 RGT,D,20221201,9.61,9.61,9.53,9.5729,19100 RH,D,20221201,288.94,292.63,276.8901,281.2,636800 RHI,D,20221201,79.35,79.845,77.35,78.48,740300 RHP,D,20221201,92.24,93.8,90.29,90.89,196000 RIG,D,20221201,4.3,4.4,4.07,4.07,17642600 RIO,D,20221201,69.42,70.05,68.99,69.18,4277200 RIT-A,D,20221201,20.89,21.04,20.7718,21.04,18100 RIT-B,D,20221201,20.65,20.7057,20.41,20.66,32100 RIT-C,D,20221201,18.03,18.4,18.03,18.32,39800 RIT-D,D,20221201,19.38,19.51,19.25,19.46,90500 RITM,D,20221201,9.04,9.27,9.03,9.06,3126800 RIV,D,20221201,12.88,12.8883,12.75,12.8,69400 RIV-A,D,20221201,23.25,23.25,22.95,23.07,10500 RJAC,D,20221201,10,10.07,10,10,6900 RJF,D,20221201,116.9,117.94,114.47,117.41,1520300 RJF-A,D,20221201,25.39,25.4984,25.39,25.49,1100 RJF-B,D,20221201,25,25.195,25,25,900 RKL.W,D,20221201,0.0301,0.0301,0.0301,0.0301,200 RKLY,D,20221201,0.21,0.2301,0.2011,0.2031,932700 RKT,D,20221201,8.36,8.65,8.16,8.54,3417300 RKTA,D,20221201,10.02,10.025,10.02,10.02,3600 RL,D,20221201,113.68,115.18,112.5501,113.88,950700 RLI,D,20221201,130.33,130.75,128.485,129.78,140200 RLJ,D,20221201,12.25,12.37,12.08,12.19,1063000 RLJ-A,D,20221201,24.8,25.24,24.75,24.98,20700 RLTY,D,20221201,14.74,15.0835,14.48,14.7,90200 RLX,D,20221201,2.2,2.39,2.14,2.28,20301200 RM,D,20221201,29.89,30.81,29.63,30.32,23900 RMAX,D,20221201,20.73,21.065,20.55,20.8,158200 RMD,D,20221201,231.82,232.81,228.11,229.34,476200 RMI,D,20221201,17.44,18.18,17.16,18,33500 RMM,D,20221201,15.53,15.79,15.39,15.74,54200 RMMZ,D,20221201,15.7,15.9,15.7,15.9,46200 RMP.P,D,20221201,24.75,24.98,24.71,24.98,4200 RMT,D,20221201,9.41,9.6,9.3908,9.51,102900 RNG,D,20221201,37.08,39.51,36.75,38.87,1865600 RNGR,D,20221201,11.18,11.18,11.01,11.14,16700 RNP,D,20221201,23.32,23.99,23.29,23.41,287900 RNR,D,20221201,188.5,189.07,181.84,182.83,387900 RNR-F,D,20221201,22.62,22.97,22.4496,22.82,16000 RNR-G,D,20221201,17.97,18.205,17.7885,17.91,23500 ROG,D,20221201,109.65,113.1,109.05,112.67,639500 ROK,D,20221201,265.53,266.79,260.865,266.75,650800 ROL,D,20221201,40.69,40.74,39.85,40.39,1601100 RON.W,D,20221201,0.265,0.265,0.265,0.265,1100 RONI,D,20221201,10,10,9.97,10,185400 ROP,D,20221201,442.12,446.3,440.565,444.73,389900 ROS.U,D,20221201,10.03,10.0301,10.03,10.03,1700 ROS.W,D,20221201,0.035,0.0399,0.035,0.0399,200 ROSS,D,20221201,10.055,10.055,10.04,10.04,5500 RPM,D,20221201,104.15,105.17,103.97,104.23,429200 RPT,D,20221201,11.31,11.39,10.98,11.17,378700 RPT-D,D,20221201,51.3,51.35,50.92,51.32,1500 RQI,D,20221201,13.26,13.38,13.02,13.1,338100 RRAC,D,20221201,10.2,10.2,10.2,10.2,4600 RRC,D,20221201,29.41,29.5,27.96,27.99,2595300 RRX,D,20221201,129.27,130.4,128.1,128.63,540300 RS,D,20221201,212,213.02,209.42,211.77,263700 RSF,D,20221201,16.78,17.5191,16.73,17.31,4600 RSG,D,20221201,140.41,140.98,139.44,139.75,1044500 RSI,D,20221201,3.63,3.82,3.55,3.6,579000 RSKD,D,20221201,5.18,5.3,5.09,5.14,205100 RTO,D,20221201,33.37,33.55,33.19,33.53,435200 RTX,D,20221201,99.12,99.96,98.47,99.5,4084200 RVLV,D,20221201,26.75,28.13,25.35,26.83,2197000 RVT,D,20221201,14.96,15.2186,14.91,15.1,218900 RWT,D,20221201,7.94,8.1,7.85,7.9,1015700 RXO,D,20221201,19.08,19.2,18.35,18.9,791700 RY,D,20221201,100.1,100.96,98.9479,100.26,810700 RY-T,D,20221201,25.55,25.55,25.4092,25.55,3800 RYAM,D,20221201,7.74,7.96,7.6153,7.91,272200 RYAN,D,20221201,40.17,40.92,39.94,40.9,711300 RYI,D,20221201,29.79,30.945,29.4315,29.77,191500 RYN,D,20221201,36.07,36.29,35.675,35.84,330900 RZA,D,20221201,24.96,24.98,24.96,24.96,22200 RZB,D,20221201,25.38,25.68,25.21,25.47,42100 RZC,D,20221201,26.75,26.9,26.33,26.51,58900 S,D,20221201,14.62,15.68,14.5845,15.03,5568000 SA,D,20221201,12.72,13.1199,12.645,12.96,305400 SAFE,D,20221201,29.72,30.37,28.4,28.88,199100 SAH,D,20221201,53.06,54.14,51.78,51.81,284700 SAIC,D,20221201,110.72,110.73,109.005,109.66,198400 SAJ,D,20221201,25.125,25.125,24.91,24.95,13300 SAM,D,20221201,386.43,391.5,381.78,384.48,74600 SAN,D,20221201,2.99,2.99,2.92,2.94,3784400 SAND,D,20221201,5.32,5.59,5.32,5.47,3418600 SAP,D,20221201,111.59,112.39,111.02,112.01,1000800 SAR,D,20221201,26.55,26.9699,26.3,26.9,27500 SAT,D,20221201,23.14,23.26,22.99,23.22,10600 SAVE,D,20221201,21.64,21.76,21.22,21.43,695800 SB,D,20221201,2.87,2.87,2.75,2.76,738500 SB-C,D,20221201,25.18,25.18,25.18,25.18,300 SB-D,D,20221201,25,25.01,25,25.01,1200 SBBA,D,20221201,24.96,24.985,24.9589,24.98,700 SBH,D,20221201,11.84,12,11.3,11.33,1231300 SBI,D,20221201,7.73,7.73,7.68,7.68,101000 SBOW,D,20221201,35.27,35.54,33.05,33.17,233200 SBR,D,20221201,80.33,80.98,79.55,80.33,32600 SBS,D,20221201,11.69,11.72,11.43,11.57,1531800 SBSW,D,20221201,10.91,11.21,10.8821,11.06,3362800 SCCO,D,20221201,60.75,61.84,60.3131,61.46,1415500 SCD,D,20221201,13.23,13.23,12.91,12.93,38000 SCE-G,D,20221201,18.59,19.08,18.5,18.8615,31200 SCE-H,D,20221201,20.8,20.98,20.3488,20.84,17600 SCE-J,D,20221201,18.76,19.06,18.45,18.95,35200 SCE-K,D,20221201,19.75,20.21,19.469,20.2,12300 SCE-L,D,20221201,17.94,18.315,17.8001,18.3,56600 SCH-D,D,20221201,25.11,25.25,25.05,25.17,67700 SCH-J,D,20221201,20.62,20.6411,20.3743,20.49,54500 SCHW,D,20221201,82.58,82.67,80.75,81.73,6122000 SCI,D,20221201,71.73,72.2564,70.44,71.01,909300 SCL,D,20221201,111.4,112.62,110.495,112.28,67700 SCM,D,20221201,13.45,13.63,13.45,13.56,35600 SCS,D,20221201,8.03,8.29,7.93,8.07,1173700 SCU,D,20221201,10.08,10.37,9.48,9.75,156800 SCU.U,D,20221201,10.22,10.22,10.21,10.21,3100 SCU.W,D,20221201,0.06,0.06,0.06,0.06,1000 SCUA,D,20221201,10.17,10.18,10.17,10.18,155000 SCX,D,20221201,8,8.22,7.83,7.83,14300 SD,D,20221201,20.68,20.82,20.06,20.12,371600 SDHY,D,20221201,15.3,15.39,15.2508,15.36,76400 SDRL,D,20221201,32.17,32.55,31.17,31.81,101700 SE,D,20221201,58,61.76,57.752,61.15,7323600 SEA-A,D,20221201,24.02,24.32,24.02,24.07,5600 SEA-B,D,20221201,23.79,24,23.655,23.8,10300 SEAS,D,20221201,57.42,57.5,56.5,56.86,552000 SED.U,D,20221201,10.1,10.1,10.1,10.1,100 SEDA,D,20221201,9.98,9.98,9.98,9.98,2300 SEE,D,20221201,53.5,53.58,52.6,52.81,719100 SEM,D,20221201,24.89,25.32,24.49,24.73,374100 SEMR,D,20221201,9.42,9.5874,9.29,9.43,99400 SES,D,20221201,5.03,5.06,4.8,4.83,163500 SES.W,D,20221201,0.9292,0.9292,0.9292,0.9292,100 SF,D,20221201,64.36,64.8,63.6,64.6,327300 SF-B,D,20221201,24.92,25.2,24.92,25.12,8400 SF-C,D,20221201,24.73,25.21,24.3249,24.74,5900 SF-D,D,20221201,17.95,18.14,17.8101,18.03,30000 SFB,D,20221201,21.91,22.695,21.91,22.62,8100 SFBS,D,20221201,76.26,76.82,74.4,76.68,106000 SFL,D,20221201,9.87,9.995,9.77,9.77,646600 SG,D,20221201,14.33,14.73,13.95,14.19,1109000 SGFY,D,20221201,28.69,28.84,28.42,28.64,2959400 SGH.W,D,20221201,0.75,0.761,0.689,0.689,71900 SGHC,D,20221201,3.25,3.25,3.06,3.1,144600 SGU,D,20221201,8.75,8.7501,8.6179,8.72,36200 SHA.U,D,20221201,10.16,10.16,10.155,10.155,6000 SHA.W,D,20221201,0.04,0.04,0.0396,0.0398,62700 SHAK,D,20221201,52.66,53.255,51.36,52.07,502600 SHAP,D,20221201,10.15,10.17,10.15,10.155,4100 SHEL,D,20221201,58.69,58.77,57.91,58.05,4084600 SHG,D,20221201,29.44,29.44,28.88,29.16,102900 SHO,D,20221201,11.1,11.17,10.885,11.04,3926000 SHO-H,D,20221201,19.5,20.285,19.5,20.17,1300 SHO-I,D,20221201,18.3,18.7836,18.3,18.54,3900 SHOP,D,20221201,41.45,43.74,41.3,43.4,33691800 SHP.W,D,20221201,0.031,0.033,0.03,0.0306,17000 SHPW,D,20221201,0.6,0.6,0.5647,0.58,78800 SHW,D,20221201,253.31,253.31,248.89,251.61,1060900 SI,D,20221201,27.69,28.24,25.04,25.22,5578900 SI-A,D,20221201,14.03,14.04,13.7,13.8,113100 SID,D,20221201,2.8,2.85,2.765,2.82,2780300 SIG,D,20221201,64.21,65.84,62.7,63.3,472400 SII,D,20221201,37.08,37.22,35.96,36.58,39900 SIRE,D,20221201,21.93,22.2488,21.5238,21.94,16000 SIT-A,D,20221201,23.43,24.1477,22.6892,23.03,19200 SITC,D,20221201,13.7,13.83,13.42,13.56,2051900 SITE,D,20221201,127.08,129,125.89,127.88,212800 SIX,D,20221201,24.11,24.4,23.66,24.03,1382500 SJI,D,20221201,34.8,35.075,34.68,34.94,719300 SJIJ,D,20221201,17.4,17.6001,17.325,17.6,15800 SJIV,D,20221201,69.57,69.85,69.57,69.82,1400 SJM,D,20221201,154.34,155.91,152.96,153.94,789600 SJR,D,20221201,27.24,27.58,27.24,27.52,300100 SJT,D,20221201,11.64,11.8,11.44,11.59,603700 SJW,D,20221201,75.41,75.8554,74.25,74.32,138000 SKE,D,20221201,5.59,5.88,5.59,5.74,68500 SKI.W,D,20221201,0.1549,0.1549,0.1549,0.1549,501000 SKIL,D,20221201,1.94,1.9999,1.89,1.9,573100 SKLZ,D,20221201,0.96,1.03,0.951,1.01,7088900 SKM,D,20221201,21.66,21.73,21.3,21.33,266800 SKT,D,20221201,19.51,19.615,19.07,19.49,1271800 SKX,D,20221201,42.33,43.49,42.13,42.98,2074200 SKY,D,20221201,52.64,54.32,52.48,53.75,328100 SLA.U,D,20221201,10.03,10.05,10.03,10.05,1200 SLA.W,D,20221201,0.0911,0.11,0.0911,0.11,17900 SLAC,D,20221201,10.04,10.05,10.04,10.04,41500 SLB,D,20221201,52.32,52.74,51.46,51.76,8152800 SLCA,D,20221201,13.21,13.3,12.85,12.87,436100 SLF,D,20221201,47.63,47.89,47.02,47.43,469100 SLG,D,20221201,42.1,42.85,40.91,41.41,988900 SLG-I,D,20221201,20.25,20.8699,20.01,20.83,18400 SLGN,D,20221201,53.16,53.3,52.43,53.19,366200 SLQT,D,20221201,0.63,0.7696,0.61,0.7108,1901500 SLVM,D,20221201,54.66,56.89,54.55,54.81,619000 SM,D,20221201,43.51,43.9,41.56,41.63,1293600 SMAR,D,20221201,30.33,32.87,30.31,32.51,3087600 SMFG,D,20221201,6.8,6.82,6.77,6.81,2282100 SMG,D,20221201,56.33,57.22,54.745,55.23,876700 SMHI,D,20221201,8.2,8.2,7.8801,8,24100 SMLP,D,20221201,20.99,20.99,20.48,20.5,6300 SMP,D,20221201,38.51,39.64,38.49,38.96,119600 SMR,D,20221201,10.9,11.18,10.79,10.9,616600 SMR.W,D,20221201,1.8,1.88,1.79,1.8,46100 SMRT,D,20221201,2.44,2.5593,2.43,2.48,1422000 SMWB,D,20221201,5.02,5.365,4.99,5.08,186500 SNA,D,20221201,242.83,243.76,240.08,242.14,268900 SNAP,D,20221201,10.31,11.07,10.27,10.87,46607900 SNDA,D,20221201,15.44,16.15,15.345,16.03,6700 SNDR,D,20221201,25.76,25.99,25.51,25.92,351000 SNN,D,20221201,26.61,26.795,26.49,26.7,835000 SNOW,D,20221201,144.51,155,143.25,154.04,16528800 SNV,D,20221201,42.28,42.547,41.65,42.02,707400 SNV-D,D,20221201,24.2,24.33,24.1,24.28,67300 SNV-E,D,20221201,24,24.38,23.65,24.15,44400 SNX,D,20221201,102.7,103.8,102.31,102.8,266400 SO,D,20221201,67.94,68.56,67.16,67.72,4807000 SOI,D,20221201,11.1,11.13,10.89,10.91,95500 SOJC,D,20221201,23.03,23.35,23.01,23.28,37500 SOJD,D,20221201,20.52,20.73,20.4362,20.69,165500 SOJE,D,20221201,18.88,19.04,18.8,19,54500 SOL,D,20221201,4.79,4.81,4.26,4.55,968000 SON,D,20221201,61.73,61.96,60.582,61.92,375000 SONX,D,20221201,2.39,2.48,2.25,2.4,147600 SONY,D,20221201,82.9,84.19,82.872,83.94,827700 SOR,D,20221201,37.48,38.905,37.48,37.94,28400 SOS,D,20221201,4.55,4.65,4.34,4.55,53400 SPB,D,20221201,53.31,53.88,52.03,52.66,546500 SPCE,D,20221201,5.15,5.33,4.935,5.2,5164700 SPE,D,20221201,12.3,12.328,12.2,12.27,36000 SPG,D,20221201,120.18,120.8,117.75,119.01,1848600 SPG-J,D,20221201,60.75,61.79,60.7499,60.95,4400 SPG.U,D,20221201,10.05,10.06,10.05,10.06,16300 SPGI,D,20221201,356.89,365.8,355.95,362.58,2677900 SPGS,D,20221201,10.06,10.07,10.06,10.07,30800 SPH,D,20221201,16.37,16.37,16.012,16.09,183300 SPI.W,D,20221201,0.25,0.2702,0.2452,0.26,116800 SPIR,D,20221201,1.25,1.385,1.245,1.33,320100 SPL-A,D,20221201,22.7817,22.98,22.7817,22.98,4100 SPN-B,D,20221201,23.24,23.59,23.221,23.59,21700 SPNT,D,20221201,6.59,6.69,6.45,6.57,364700 SPOT,D,20221201,80.25,82.35,78.95,79.45,1021600 SPR,D,20221201,26.29,27.18,26.25,26.74,2074800 SPRU,D,20221201,0.96,0.97,0.91,0.9148,597600 SPXC,D,20221201,67.14,67.87,65.92,67.81,196000 SPXX,D,20221201,17.85,18.02,17.75,17.87,31400 SQ,D,20221201,68.02,69.24,66.66,69.17,9429900 SQM,D,20221201,100.34,100.5,96.63,97.12,1689200 SQNS,D,20221201,3.65,3.72,3.5,3.71,51900 SQSP,D,20221201,20.64,21.175,20.64,20.73,561300 SQZ,D,20221201,1.89,2.31,1.74,1.78,434500 SR,D,20221201,74.52,74.52,70.75,71.19,420200 SR-A,D,20221201,23.52,23.814,23.4,23.725,24600 SRC,D,20221201,41.84,42.08,40.47,40.9,659500 SRC-A,D,20221201,22.5,22.97,22.1749,22.77,18600 SRE,D,20221201,167,168.24,166.02,167.22,1461000 SREA,D,20221201,23.49,23.92,23.3239,23.76,66300 SRG,D,20221201,11.86,12.56,11.86,12.45,628800 SRG-A,D,20221201,23.59,23.75,23.59,23.6344,500 SRI,D,20221201,24.05,24.42,23.38,23.74,202400 SRL,D,20221201,7.7,7.7,7.5,7.6504,12300 SRT,D,20221201,3.69,3.75,3.6,3.64,40800 SRV,D,20221201,35.6,35.6,34.85,35.15,12900 SSD,D,20221201,94.05,94.43,93.36,94.18,134400 SSL,D,20221201,16.03,16.14,15.77,15.99,435000 SST,D,20221201,5.24,5.49,5.11,5.25,55100 SST.W,D,20221201,0.75,0.75,0.749,0.749,45600 SSTK,D,20221201,53.94,55.02,53.03,54.5,212500 SSU,D,20221201,5.67,5.73,5.49,5.61,21600 SSU.W,D,20221201,0.14,0.1401,0.14,0.14,25000 ST,D,20221201,45.25,45.8,44.91,45.57,990400 STA-D,D,20221201,24.7,24.81,24.7,24.8,2000 STA-G,D,20221201,24.33,24.68,24.33,24.55,17200 STA-I,D,20221201,24.52,24.68,24.35,24.35,9800 STAG,D,20221201,33.26,33.56,32.62,32.92,898900 STAR,D,20221201,8.01,8.48,7.84,7.96,957000 STC,D,20221201,44.41,44.6458,43.91,44.32,181900 STE,D,20221201,186.82,193.2,186.82,192.31,789300 STE.U,D,20221201,10.16,10.17,10.16,10.16,700 STEM,D,20221201,13.07,13.58,11.52,11.79,4808200 STET,D,20221201,10.14,10.15,10.14,10.15,3000 STEW,D,20221201,13.33,13.42,13.2228,13.32,62100 STG,D,20221201,4.3,4.7,4.2,4.51,25800 STK,D,20221201,26.76,26.92,26.51,26.83,28600 STLA,D,20221201,15.73,15.87,15.61,15.72,5118700 STM,D,20221201,39.14,39.268,38.2,38.75,3216100 STN,D,20221201,49.66,49.83,49.15,49.54,93000 STNG,D,20221201,51.04,52.1919,50.62,50.9,1406500 STOR,D,20221201,31.82,31.91,31.82,31.83,2089100 STR,D,20221201,31.86,33.27,31.72,31.88,672300 STR.T,D,20221201,0.0289,0.029,0.0289,0.029,7100 STR.U,D,20221201,10.04,10.04,10.04,10.04,100 STRE,D,20221201,10.03,10.03,10.02,10.02,204500 STRY,D,20221201,0.19,0.1956,0.179,0.18,1526000 STT,D,20221201,79.41,79.41,77.15,78.72,2907100 STT-D,D,20221201,24.4,24.91,24.31,24.76,80600 STT-G,D,20221201,24.77,24.94,24.4875,24.94,37100 STVN,D,20221201,15.63,16.12,15.515,15.97,153300 STWD,D,20221201,21.59,21.73,21.28,21.32,2120500 STZ,D,20221201,258.3,259.125,255.06,258.72,972500 SU,D,20221201,32.84,33.2,32.02,32.11,12086800 SUA.W,D,20221201,0.02,0.02,0.02,0.02,2000 SUAC,D,20221201,10.05,10.07,10.05,10.06,126700 SUI,D,20221201,148.11,149.89,144.73,147.1,856900 SUM,D,20221201,30.42,30.52,29.84,30.25,399200 SUN,D,20221201,43.09,43.17,42.51,42.51,88600 SUN.W,D,20221201,0.18,0.19,0.15,0.1676,3000 SUNL,D,20221201,1.82,1.84,1.68,1.73,186300 SUP,D,20221201,4.7,4.81,4.63,4.7,41900 SUPV,D,20221201,1.75,1.84,1.7201,1.81,119200 SUZ,D,20221201,10.16,10.27,10.06,10.21,1257200 SWCH,D,20221201,34.24,34.24,34.22,34.22,1540600 SWI,D,20221201,8.78,9.18,8.72,9.16,563800 SWK,D,20221201,82.8,84.38,82.124,82.32,1950300 SWN,D,20221201,7.08,7.14,6.735,6.75,16703400 SWX,D,20221201,68.37,69.61,66.89,67.28,542700 SWZ,D,20221201,7.91,7.92,7.86,7.88,13200 SXC,D,20221201,8.5,8.61,8.452,8.52,1194700 SXI,D,20221201,106.05,106.21,104.42,106.21,42600 SXT,D,20221201,75.58,75.58,74.09,74.49,137900 SYF,D,20221201,36.05,37.05,35.86,35.94,5727700 SYF-A,D,20221201,18.69,18.89,18.61,18.79,134800 SYK,D,20221201,235.66,242.48,235.66,240.77,1978900 SYY,D,20221201,86.94,87.2136,85.91,86.04,1994300 T,D,20221201,19.29,19.4,19.085,19.19,31615400 T-A,D,20221201,19.89,20.51,19.8,20.49,150500 T-C,D,20221201,18.5,19.15,18.5,19.13,558000 TAC,D,20221201,9.41,9.51,9.33,9.51,463700 TAK,D,20221201,14.84,14.925,14.76,14.87,2225900 TAL,D,20221201,5.74,5.75,5.44,5.47,3539900 TALO,D,20221201,19.95,19.95,18.79,19.04,1514300 TAP,D,20221201,54.82,55.485,54.82,54.97,1067300 TAP.A,D,20221201,71,71,69.09,69.09,600 TARO,D,20221201,30.43,30.7449,29.395,29.8,16500 TBB,D,20221201,22.88,23.14,22.81,23.14,57700 TBC,D,20221201,24.25,24.25,24,24.2221,53400 TBI,D,20221201,21.54,21.76,21.06,21.08,117700 TCI,D,20221201,42.49,42.94,41.27,42.01,6600 TCN,D,20221201,8.59,8.79,8.54,8.69,669200 TCO.U,D,20221201,9.94,9.94,9.94,9.94,100 TCOA,D,20221201,9.96,9.96,9.96,9.96,121000 TCS,D,20221201,4.78,4.89,4.74,4.81,273300 TD,D,20221201,67.5,68.375,67.13,68.37,2152000 TDC,D,20221201,34.2,34.91,34.155,34.75,667800 TDCX,D,20221201,12.98,13.43,12.875,12.99,75300 TDF,D,20221201,9.78,9.87,9.75,9.82,123800 TDG,D,20221201,630.22,637.995,626.89,634.64,244200 TDOC,D,20221201,28.72,29.31,27.9,29,3284400 TDS,D,20221201,10.59,10.86,10.37,10.4,2398000 TDS-U,D,20221201,18.4,19.56,18.4,19.26,31200 TDS-V,D,20221201,16.8,17.35,16.75,17.08,75500 TDW,D,20221201,31.13,31.6003,30.535,30.78,409400 TDW.A,D,20221201,0.63,0.63,0.63,0.63,100 TDW.B,D,20221201,0.54,0.54,0.51,0.51,300 TDY,D,20221201,420.5,428.47,419.28,424.45,219200 TEAF,D,20221201,13.89,13.91,13.8008,13.88,21600 TECK,D,20221201,37.64,38.05,37.34,37.75,4454000 TEF,D,20221201,3.77,3.83,3.77,3.77,1129000 TEI,D,20221201,5.16,5.29,5.16,5.23,230100 TEL,D,20221201,128,128,126.05,126.8,1361300 TEO,D,20221201,4.43,4.55,4.35,4.43,136800 TEVA,D,20221201,8.77,8.81,8.65,8.7,7784900 TEX,D,20221201,45.9,46.3,44.79,45.29,418400 TFC,D,20221201,47.06,47.46,45.99,46.22,7945600 TFC-I,D,20221201,18.805,18.96,18.725,18.96,15900 TFC-O,D,20221201,22.61,22.79,22.2429,22.54,88600 TFC-R,D,20221201,19.92,20.19,19.7647,20.1,201000 TFII,D,20221201,108.56,108.92,105.02,106.76,303300 TFPM,D,20221201,12.74,13.8,12.74,13.66,156800 TFSA,D,20221201,24,24.91,23.25,23.75,7100 TFX,D,20221201,235,247.42,235,244.8,835600 TG,D,20221201,10.35,10.54,10.325,10.43,87300 TGH,D,20221201,29.97,30.16,29.48,29.9,373500 TGH-A,D,20221201,23,23,22.6401,22.99,3500 TGH-B,D,20221201,20.42,21.21,20.42,21.2,27500 TGI,D,20221201,11.47,11.93,11.42,11.5,555100 TGLS,D,20221201,29.93,30.91,28.81,30.37,711700 TGNA,D,20221201,19.83,19.83,19.4701,19.75,1487800 TGR,D,20221201,10.2,10.2,10.2,10.2,4500 TGR.U,D,20221201,10.24,10.42,10.24,10.258,23600 TGS,D,20221201,9.97,10.094,9.59,9.97,145400 TGT,D,20221201,166.47,167.43,163.05,165.03,4989200 THC,D,20221201,46.78,47.55,44.92,45.35,1045100 THG,D,20221201,148.13,148.25,145.17,145.49,121000 THO,D,20221201,87.1,88.8,85.45,87.13,670500 THQ,D,20221201,20.99,21.02,20.64,20.78,124100 THR,D,20221201,20.43,20.43,20.03,20.2,114800 THS,D,20221201,48.82,49.885,48.51,49.26,196100 THW,D,20221201,14.92,15.08,14.885,15.03,92600 TIMB,D,20221201,12.5,12.66,12.38,12.48,499900 TISI,D,20221201,0.6991,0.79,0.6701,0.749,273500 TIXT,D,20221201,21.03,21.59,20.89,21.19,174600 TJX,D,20221201,80.39,80.39,78.77,79.74,6758700 TK,D,20221201,4.48,4.5088,4.38,4.38,606900 TKC,D,20221201,4.55,4.57,4.455,4.48,641000 TKR,D,20221201,76.13,76.335,73.56,74.67,647500 TLG.U,D,20221201,10.05,10.06,10.05,10.06,11900 TLGA,D,20221201,10.08,10.08,10.065,10.065,33300 TLK,D,20221201,25.53,25.59,25.11,25.38,232400 TLYS,D,20221201,9.55,9.5912,8.81,8.87,312800 TM,D,20221201,147.22,148.24,146.58,147.66,199500 TMAC,D,20221201,10.1,10.1,10.1,10.1,1100 TME,D,20221201,6.86,7.12,6.84,6.94,16875300 TMHC,D,20221201,30.7,31.6895,30.5,30.76,1193400 TMO,D,20221201,567.65,569.33,554.4364,564.56,1423900 TMST,D,20221201,18.61,18.7,18.14,18.29,255100 TNC,D,20221201,64.06,64.13,63.24,63.93,54700 TNET,D,20221201,72.75,73.31,71.5,71.92,310800 TNK,D,20221201,33.42,33.59,32.535,32.65,788500 TNL,D,20221201,39.35,39.86,39.19,39.19,755000 TNP,D,20221201,18.77,19.16,18.25,18.25,254400 TNP-D,D,20221201,23.75,23.87,23.52,23.68,2900 TNP-E,D,20221201,23.9475,23.9475,23.8008,23.8875,7000 TNP-F,D,20221201,24.15,24.15,24.02,24.14,17400 TOL,D,20221201,48.49,49.77,48.11,48.35,1596400 TOST,D,20221201,18.31,18.82,18.1,18.34,8667900 TPB,D,20221201,21.98,22.46,21.77,21.94,111100 TPC,D,20221201,7.27,7.68,7.17,7.53,312600 TPH,D,20221201,18.63,19.11,18.63,19,877600 TPL,D,20221201,2588.93,2615.003,2549.34,2558.3,38100 TPR,D,20221201,37.92,38.62,37.8,38.48,4323800 TPTA,D,20221201,19.99,19.99,19.93,19.93,1600 TPVG,D,20221201,13.04,13.13,12.85,12.86,199400 TPX,D,20221201,32.01,32.72,31.962,32.09,1250800 TPZ,D,20221201,13.74,13.74,13.69,13.69,2000 TR,D,20221201,44.91,45.04,44.38,44.94,100500 TRAQ,D,20221201,10.21,10.21,10.21,10.21,84300 TRC,D,20221201,19.6,20.06,19.4316,19.99,58000 TRC.W,D,20221201,0.0739,0.074,0.0738,0.074,3000 TRCA,D,20221201,10.03,10.03,10.03,10.03,2300 TREX,D,20221201,46.5,46.98,45.29,46.21,1604300 TRGP,D,20221201,75,76.125,74.62,74.95,1356700 TRI,D,20221201,116.6,117.835,116.09,117.25,986200 TRIS,D,20221201,10.05,10.05,10.05,10.05,1100 TRN,D,20221201,31,31.53,30.9,31.27,401000 TRNO,D,20221201,59.24,59.855,57.9,58.27,493300 TROX,D,20221201,14.32,14.55,14.27,14.37,1079000 TRP,D,20221201,44.78,44.82,43.77,43.77,2516000 TRQ,D,20221201,31.38,31.63,31.38,31.55,435200 TRT-A,D,20221201,25.82,26.0173,25.71,25.805,8000 TRT-B,D,20221201,25.35,25.45,25.19,25.45,9900 TRT-C,D,20221201,25.0314,25.395,25.0314,25.37,4100 TRT-D,D,20221201,23.95,24.18,23.93,24.15,9700 TRT-E,D,20221201,20.5,21.0194,20.355,20.85,12800 TRT-P,D,20221201,16.68,16.68,16.26,16.48,218800 TRT.W,D,20221201,0.3,0.3,0.3,0.3,100 TRTL,D,20221201,9.89,9.91,9.89,9.89,4900 TRTN,D,20221201,67.68,68.1169,67.01,67.21,359200 TRTX,D,20221201,7.48,7.63,7.46,7.54,298900 TRU,D,20221201,63.54,64.21,61.93,62.47,1853100 TRV,D,20221201,190.97,191.02,187.85,189.14,1078000 TS,D,20221201,34.3,34.39,33.875,33.92,2875700 TSE,D,20221201,24.61,25.44,24.52,24.67,410000 TSI,D,20221201,4.72,4.77,4.65,4.67,370200 TSLX,D,20221201,18.9,18.99,18.72,18.74,340500 TSM,D,20221201,83.04,83.63,81.14,82.68,15975100 TSN,D,20221201,66.61,66.61,64.94,65.48,2605600 TSP.U,D,20221201,9.99,9.99,9.99,9.99,2100 TSPQ,D,20221201,10,10,10,10,1300 TSQ,D,20221201,7.37,7.4308,7.15,7.39,26800 TT,D,20221201,179.03,179.99,176.22,178.18,929300 TTC,D,20221201,111.81,112,110.15,111.15,275100 TTE,D,20221201,62.63,62.71,61.6,61.7,1413100 TTI,D,20221201,3.78,3.82,3.72,3.73,638700 TTM,D,20221201,27,27.24,26.76,26.81,650600 TTP,D,20221201,28.92,29.3,28.41,28.52,14700 TU,D,20221201,21.38,21.53,21.225,21.29,3333300 TUP,D,20221201,4.63,4.82,4.55,4.59,753400 TUYA,D,20221201,1.17,1.18,1.1,1.1,362400 TV,D,20221201,5.5,5.5575,5.42,5.48,3833300 TVC,D,20221201,21.48,21.49,21.1,21.39,29800 TVE,D,20221201,20.98,21.18,20.93,21.09,16000 TWI,D,20221201,14.55,14.83,14.2,14.53,331900 TWLO,D,20221201,48.67,50.84,48.37,49.44,4238500 TWN,D,20221201,24.48,24.71,24.48,24.665,7000 TWNI,D,20221201,10.025,10.025,10.02,10.02,14600 TWO,D,20221201,16.49,17.0288,16.44,16.52,1432200 TWO-A,D,20221201,19.89,20.1999,19.89,20.17,14800 TWO-B,D,20221201,18.84,19.12,18.74,19.11,54100 TWO-C,D,20221201,19.19,19.38,19.17,19.35,27700 TWOA,D,20221201,10.02,10.02,10.02,10.02,2700 TX,D,20221201,31.29,31.48,30.75,30.83,161500 TXT,D,20221201,71.74,72.2,70.8,70.86,888000 TY,D,20221201,28.16,28.55,28.075,28.24,29600 TY.P,D,20221201,45.38,46.25,45.38,46.13,1600 TYG,D,20221201,33.74,34.0999,33.47,33.53,37700 TYL,D,20221201,341.34,353.13,341.34,352.23,238800 U,D,20221201,38.9,40.93,38.6551,40.64,14132500 UA,D,20221201,8.72,8.975,8.72,8.76,3351800 UAA,D,20221201,9.98,10.195,9.94,9.98,6243700 UAN,D,20221201,129,129,119.34,120,113500 UBA,D,20221201,19.17,19.19,18.82,19.01,145200 UBER,D,20221201,29.22,29.6,28.3,28.34,18066500 UBP,D,20221201,18.86,18.86,18.86,18.86,600 UBP-H,D,20221201,20.48,21.1,20.48,21.1,5400 UBP-K,D,20221201,19.43,19.91,19.43,19.87,3300 UBS,D,20221201,18.63,18.705,18.4,18.49,1958100 UDR,D,20221201,41.81,42.14,40.44,40.88,2192200 UE,D,20221201,15.83,15.96,15.3,15.47,1114800 UFI,D,20221201,8.83,9.02,8.5905,8.77,80100 UGI,D,20221201,38.78,39.06,38.43,38.6,1399200 UGIC,D,20221201,87.99,88.65,87.99,88.18,700 UGP,D,20221201,2.76,2.785,2.7,2.73,1108800 UHS,D,20221201,132.41,132.41,129.98,130.2,917000 UHT,D,20221201,52.73,53.31,52.103,53.01,62600 UI,D,20221201,297.87,304.75,297.62,299.68,63300 UIS,D,20221201,4.37,4.38,4.16,4.19,892500 UL,D,20221201,50.89,51.2858,50.84,51.15,2732800 UMC,D,20221201,7.48,7.5,7.24,7.4,8459000 UMH,D,20221201,17.83,18.08,17.165,17.41,384600 UMH-D,D,20221201,23.13,23.22,22.9917,23.21,95600 UNF,D,20221201,194.31,194.7,191.51,194.11,52600 UNFI,D,20221201,47.63,47.7,45.42,45.45,546100 UNH,D,20221201,552.36,553,535.8,536.91,2997800 UNM,D,20221201,42.49,42.6,41.5,41.96,1401600 UNMA,D,20221201,24.71,25.17,24.5,25.17,16600 UNP,D,20221201,219.16,219.16,214.89,215.93,2638400 UNVR,D,20221201,33.34,33.87,33.23,33.54,1643200 UP,D,20221201,1.3,1.33,1.25,1.27,1092100 UP.W,D,20221201,0.15,0.16,0.15,0.16,1400 UPH,D,20221201,0.3499,0.35,0.3326,0.3484,227200 UPH.W,D,20221201,0.026,0.035,0.026,0.0313,55900 UPS,D,20221201,189.58,191.6,188.39,190.19,3934700 URI,D,20221201,354,358.45,350.31,356.42,523200 USA,D,20221201,6.33,6.345,6.24,6.3,1034300 USAC,D,20221201,18.52,18.65,18.3,18.38,60400 USB,D,20221201,45.39,45.54,44.85,45.35,8492700 USB-A,D,20221201,842.4,842.4,805,822.8,4700 USB-H,D,20221201,19.47,19.6594,19.37,19.6,100700 USB-P,D,20221201,24,24.3,23.95,24.155,86800 USB-Q,D,20221201,16.98,17.2799,16.9091,17.14,53100 USB-R,D,20221201,17.95,18.25,17.87,18.08,75300 USB-S,D,20221201,20.38,20.5172,20.1953,20.44,74500 USDP,D,20221201,3.18,3.27,3.1,3.25,77200 USER,D,20221201,7.41,7.45,7.41,7.41,357200 USFD,D,20221201,36.5,36.9325,36.13,36.16,1328900 USM,D,20221201,21.43,21.79,20.5,20.51,292300 USNA,D,20221201,55.63,55.6963,54.015,54.19,73000 USPH,D,20221201,87.37,89.29,85.81,88.7,43400 USX,D,20221201,2.26,2.3446,2.18,2.2,91300 UTF,D,20221201,25.03,25.45,24.91,25.32,142400 UTI,D,20221201,7.25,7.37,7.21,7.27,83200 UTL,D,20221201,54.9,55.09,53.64,53.67,82900 UTZ,D,20221201,19.1,19.15,18.515,18.66,461600 UVE,D,20221201,11,11.3021,10.9508,11.12,190900 UVV,D,20221201,57.02,57.7,56.58,57.2,76300 UWM.W,D,20221201,0.25,0.25,0.2051,0.23,177800 UWMC,D,20221201,4.47,4.51,4.3,4.36,1353800 UZD,D,20221201,18.31,18.64,18.19,18.54,87400 UZE,D,20221201,16.63,16.81,16.545,16.71,75600 UZF,D,20221201,16.45,16.77,16.4,16.76,49500 V,D,20221201,217,218.65,215.3,217,11261500 VAC,D,20221201,149.68,151,148.941,149.05,221600 VAL,D,20221201,66.91,67.97,64.83,65.78,426900 VAL.W,D,20221201,12.45,13.18,12.03,12.6,7000 VALE,D,20221201,16.45,16.68,16.275,16.64,33043800 VAPO,D,20221201,1.02,1.49,1,1.35,11204500 VATE,D,20221201,1.24,1.24,1.188,1.21,537700 VBF,D,20221201,15.42,15.58,15.3134,15.47,43000 VCIF,D,20221201,9.13,9.43,9.1,9.43,12700 VCV,D,20221201,9.99,10.04,9.9,9.96,254600 VCX.U,D,20221201,10.21,10.22,10.21,10.22,5200 VCX.W,D,20221201,0.025,0.039,0.0222,0.025,4900 VEEV,D,20221201,191.04,194,189.31,191.42,1437200 VEL,D,20221201,10.19,10.2,9.76,10.11,10600 VET,D,20221201,20.01,20.25,19.18,19.22,1474800 VFC,D,20221201,33.22,34.2799,33.13,33.48,5547800 VGI,D,20221201,8.11,8.21,8.11,8.18,22200 VGM,D,20221201,10.28,10.305,10.16,10.19,189500 VGR,D,20221201,11.1,11.245,11.1,11.17,547500 VHC,D,20221201,1.29,1.32,1.28,1.29,72400 VHI,D,20221201,22.39,22.63,22.005,22.22,17200 VIAO,D,20221201,1.79,2,1.76,1.9,71000 VICI,D,20221201,34.39,34.48,33.27,33.86,8627400 VIPS,D,20221201,10.69,11.44,10.6565,11.43,5920300 VIST,D,20221201,14.67,14.68,13.57,14.22,656900 VIV,D,20221201,7.35,7.46,7.2812,7.39,3922700 VKQ,D,20221201,9.93,9.99,9.88,9.94,152300 VLD,D,20221201,2.04,2.11,1.98,2.04,1066500 VLD.W,D,20221201,0.33,0.36,0.3,0.3502,11700 VLN,D,20221201,4.5,5.08,4.5,4.76,677200 VLN.W,D,20221201,0.2051,0.2371,0.2042,0.2241,14400 VLO,D,20221201,134.84,135.82,131.69,132.03,4563300 VLRS,D,20221201,10.05,10.31,9.96,10.22,229600 VLT,D,20221201,10.74,10.87,10.72,10.75,18600 VLT.W,D,20221201,0.17,0.17,0.1398,0.1425,23700 VLTA,D,20221201,0.538,0.5855,0.511,0.5288,6139900 VMC,D,20221201,184.25,184.825,182,183.83,638300 VMI,D,20221201,340,344.3,337.59,343.93,90600 VMO,D,20221201,9.86,9.91,9.71,9.76,325700 VMW,D,20221201,121.76,122.37,120.64,121.68,767300 VNCE,D,20221201,7.82,7.84,7.78,7.8,5000 VNO,D,20221201,25.5,25.795,24.705,24.78,2284200 VNO-L,D,20221201,16.74,17.1785,16.74,16.95,23500 VNO-M,D,20221201,16.44,16.71,16.36,16.5,41300 VNO-N,D,20221201,16.58,16.85,16.58,16.82,45300 VNO-O,D,20221201,15.14,15.39,15.06,15.39,21700 VNT,D,20221201,19.45,19.76,19.22,19.35,1459000 VNTR,D,20221201,0.7,0.7116,0.619,0.62,778500 VOC,D,20221201,9.97,9.98,9.4,9.43,396400 VOY-B,D,20221201,21.98,22.21,21.8001,22.16,41600 VOYA,D,20221201,65.98,66.5,65.05,65.65,750800 VPG,D,20221201,40.72,41.31,40.72,41.07,36900 VPV,D,20221201,10.09,10.19,10.07,10.12,58000 VRE,D,20221201,16.23,16.41,15.85,15.99,456700 VRT,D,20221201,14.25,14.575,14.05,14.2,2557000 VRTV,D,20221201,134.39,137.28,132.33,135.53,166600 VSCO,D,20221201,43.89,44.5,41.9,43.11,2957300 VSH,D,20221201,23.1,23.26,22.95,23.09,986100 VST,D,20221201,24.47,24.82,24.305,24.53,4111800 VSTO,D,20221201,28,28.525,28,28.26,502900 VTEX,D,20221201,3.99,4.06,3.91,4.05,110700 VTN,D,20221201,10.6,10.67,10.59,10.635,63000 VTOL,D,20221201,26.18,26.44,25.85,26.21,48400 VTR,D,20221201,46.64,47.48,45.92,46.37,2251400 VVI,D,20221201,29.92,30.465,29.785,30.14,49300 VVNT,D,20221201,9.28,9.445,9.135,9.38,390100 VVR,D,20221201,3.96,4,3.88,3.8833,1078100 VVV,D,20221201,33.15,33.29,32.64,32.76,1007500 VVX,D,20221201,40.41,40.95,40.0701,40.43,46800 VZ,D,20221201,39.18,39.23,37.81,38.33,26276600 VZIO,D,20221201,10.27,10.42,9.95,9.96,370800 W,D,20221201,36.73,41.97,36.73,41.63,7740700 WAB,D,20221201,101.98,103.16,100.525,103.04,754500 WAL,D,20221201,68.57,69.68,66.6625,67.26,711300 WAL-A,D,20221201,21.45,21.75,21.26,21.75,11800 WAT,D,20221201,349.41,353.705,343.835,346.93,269500 WAVC,D,20221201,9.96,9.97,9.96,9.97,6400 WBS,D,20221201,54.45,54.86,53.46,53.72,689900 WBS-F,D,20221201,20.24,20.8216,20.0981,20.47,15500 WBS-G,D,20221201,24.65,24.8512,24.6,24.76,10500 WBX,D,20221201,5.59,5.7,5.02,5.5,986100 WBX.W,D,20221201,0.9524,0.9524,0.8029,0.84,15800 WCC,D,20221201,129.25,130.885,127.09,127.45,397300 WCC-A,D,20221201,27.49,27.49,27.1865,27.2937,39200 WCN,D,20221201,144.98,145.99,143.58,143.95,779800 WD,D,20221201,89.95,92.32,89.4,90.9,240000 WDH,D,20221201,1.66,1.66,1.58,1.62,67700 WDI,D,20221201,13.78,13.9,13.59,13.63,145400 WDS,D,20221201,24.86,24.9,24.49,24.62,605500 WE,D,20221201,2.74,3.02,2.73,2.83,4589400 WE.W,D,20221201,0.33,0.34,0.31,0.315,38300 WEA,D,20221201,10.51,10.61,10.51,10.56,26100 WEAV,D,20221201,3.95,4.03,3.89,3.98,323500 WEBR,D,20221201,6.8,6.925,6.72,6.76,214100 WEC,D,20221201,99.99,101.11,97.07,97.29,4037400 WEL,D,20221201,10.23,10.2322,10.23,10.2322,7400 WEL.U,D,20221201,10.23,10.23,10.23,10.23,300 WELL,D,20221201,71.45,72.2,70.56,70.99,3345600 WES,D,20221201,28.43,28.43,27.74,28.18,618800 WEX,D,20221201,170.18,172.57,169.24,171.28,366900 WF,D,20221201,30.32,30.32,29.645,29.91,30800 WFC,D,20221201,47.93,48.1788,46.46,46.87,15980200 WFC-A,D,20221201,18.76,19.08,18.705,19.07,244400 WFC-C,D,20221201,17.66,17.87,17.61,17.87,198200 WFC-D,D,20221201,17.1,17.44,17.06,17.43,190800 WFC-L,D,20221201,1194.99,1210,1194.99,1210,43700 WFC-Q,D,20221201,23.3,23.5,23.17,23.5,192500 WFC-R,D,20221201,25.29,25.84,25.29,25.79,135300 WFC-Y,D,20221201,22.96,23.3346,22.96,23.28,26400 WFC-Z,D,20221201,18.86,19.24,18.8425,19.22,458400 WFG,D,20221201,78.86,80.48,78.86,79.15,108500 WGO,D,20221201,59.09,60.32,57.74,58.18,478200 WH,D,20221201,73.82,74.445,73.13,73.27,558200 WHD,D,20221201,55.18,55.41,53.93,53.95,234700 WHG,D,20221201,12.08,12.08,11.5377,11.71,11300 WHR,D,20221201,147.97,151.12,147.5,149.02,539900 WIA,D,20221201,9.01,9.22,9.01,9.16,97000 WIT,D,20221201,5.13,5.17,5.105,5.15,1442200 WIW,D,20221201,9.56,9.76,9.5594,9.72,171200 WK,D,20221201,79.78,84.5,79.78,84.33,460000 WLK,D,20221201,108.9,110.02,107.07,107.95,473100 WLKP,D,20221201,23.09,23.35,23,23.2,18800 WLY,D,20221201,47.62,47.71,46.87,46.95,140900 WM,D,20221201,168.65,170.7,167.7,167.82,1801200 WMB,D,20221201,35.06,35.455,34.77,34.92,6139700 WMC,D,20221201,9.25,9.4665,9.25,9.37,14400 WMK,D,20221201,87.76,87.76,85.1,86.51,50500 WMS,D,20221201,98.45,100,95.89,96.51,704500 WMT,D,20221201,152.05,153.61,150.73,153.37,7577300 WNC,D,20221201,25.09,25.8001,24.972,25.69,471100 WNS,D,20221201,84.34,85.29,83.61,84.43,109500 WOLF,D,20221201,90.11,90.9,86.16,86.16,2828100 WOR,D,20221201,56.72,57.315,56.09,56.29,141600 WOW,D,20221201,10.52,10.73,10.04,10.18,530100 WPC,D,20221201,79.19,81.08,78.94,80.81,1290800 WPCA,D,20221201,10.03,10.03,10.03,10.03,2300 WPCB,D,20221201,10.03,10.04,10.03,10.03,8200 WPM,D,20221201,39.8,40.475,39.49,40.12,2877200 WPP,D,20221201,53.56,53.9,53.2967,53.5,90900 WQG.W,D,20221201,0.0326,0.0326,0.0205,0.0205,400 WQGA,D,20221201,10.13,10.13,10.13,10.13,4700 WRA.U,D,20221201,10.2,10.2,10.2,10.2,100 WRA.W,D,20221201,0.036,0.036,0.036,0.036,100 WRAC,D,20221201,10.22,10.22,10.22,10.22,3800 WRB,D,20221201,76.7,76.99,74.93,75.31,1047000 WRB-E,D,20221201,24.02,24.19,23.8501,24.19,11200 WRB-F,D,20221201,22.35,22.6,21.954,22.6,30400 WRB-G,D,20221201,20.1,20.1,19.77,19.77,27200 WRB-H,D,20221201,19.42,19.42,19,19.32,10400 WRBY,D,20221201,17.2,17.8,16.81,17.16,854700 WRK,D,20221201,38.17,38.44,37.71,38.02,1760900 WSM,D,20221201,117.51,118.9,113.84,116.72,1434600 WSO,D,20221201,270.97,272.94,266.1,269.94,367700 WSR,D,20221201,9.73,9.92,9.66,9.73,226900 WST,D,20221201,236.34,243.03,232.955,242.02,618200 WT,D,20221201,5.57,5.65,5.49,5.49,1145800 WTI,D,20221201,7.03,7.0904,6.5515,6.57,2187700 WTM,D,20221201,1360.1,1379.58,1348.8,1365,6600 WTRG,D,20221201,48.73,49.08,48.1,48.36,994200 WTS,D,20221201,159.05,160.59,157.15,158.92,188800 WTTR,D,20221201,8.14,8.3,8.02,8.03,523900 WU,D,20221201,14.66,14.84,14.26,14.47,5633400 WWE,D,20221201,79.96,79.99,76.36,79.11,658500 WWW,D,20221201,11.2,11.46,11.11,11.2,2588800 WY,D,20221201,32.82,33.07,31.94,32.28,4201800 X,D,20221201,26.28,26.9599,26.065,26.52,8694900 XFLT,D,20221201,6.76,6.8,6.69,6.75,176500 XHR,D,20221201,15.58,15.705,15.37,15.46,587300 XIN,D,20221201,4.39,4.5,4.34,4.3501,11300 XOM,D,20221201,111.64,112.07,110.18,110.8,14398300 XPER,D,20221201,10.7,11.1042,10.605,10.68,1049600 XPEV,D,20221201,10.08,10.22,9.67,9.97,45221700 XPO,D,20221201,38.06,38.28,36.93,37.48,1385800 XPOF,D,20221201,22.38,22.83,21.85,21.97,151900 XPRO,D,20221201,17.53,17.69,17.24,17.38,396300 XYF,D,20221201,2.21,2.3,2.16,2.18,8200 XYL,D,20221201,113.43,114.18,112.03,113.8,859400 YALA,D,20221201,3.52,3.742,3.52,3.67,131000 YELP,D,20221201,30.77,31.31,30.55,30.76,1172900 YETI,D,20221201,45.05,46.4,44.78,46.24,1779000 YEXT,D,20221201,5.64,6.46,5.62,6.36,2753600 YMM,D,20221201,8.11,8.61,8.09,8.5,9696600 YOU,D,20221201,30.72,32.415,30.51,32.01,1036000 YPF,D,20221201,8.43,8.495,8.16,8.38,1383700 YRD,D,20221201,1.01,1.18,1.01,1.17,70200 YSG,D,20221201,1.22,1.27,1.17,1.23,2550800 YTPG,D,20221201,9.83,9.85,9.83,9.85,10300 YUM,D,20221201,129,129.99,128.53,129.19,1407100 YUMC,D,20221201,54.49,55.505,53.71,54.78,1512500 ZBH,D,20221201,120.99,123.78,120.72,123.35,1433400 ZEPP,D,20221201,1.22,1.28,1.21,1.28,52000 ZETA,D,20221201,8.37,8.81,8.2,8.78,1280200 ZEV,D,20221201,0.69,0.69,0.6039,0.6185,1019200 ZEV.W,D,20221201,0.061,0.07,0.06,0.069,2400 ZGN,D,20221201,10.99,11.18,10.955,11.16,77700 ZGN.W,D,20221201,2.04,2.04,2.04,2.04,300 ZH,D,20221201,1.05,1.07,0.9925,1.02,4784900 ZIM,D,20221201,20.9,21.34,20.04,20.09,4545400 ZIP,D,20221201,16.61,17.045,16.3,16.6,1081600 ZNH,D,20221201,28.55,28.6699,28.17,28.65,6400 ZTO,D,20221201,24.51,25.06,24.51,24.86,3063700 ZTR,D,20221201,6.96,7.0375,6.9447,6.98,159800 ZTS,D,20221201,156,157.53,155.19,156.64,2367800 ZUO,D,20221201,7.77,8.08,7.765,8.06,1149000 ZVIA,D,20221201,4.35,4.5,4.25,4.39,234300 ZWS,D,20221201,24.42,24.985,24.27,24.96,1208700 ZYME,D,20221201,7.77,8.0225,7.61,7.73,216000