,,,,,,, A,D,20220926,123.18,124.25,121.63,122.31,1733000 AA,D,20220926,35.09,36.02,34.345,34.47,7275500 AAC,D,20220926,9.92,9.93,9.91,9.92,425400 AAC.U,D,20220926,9.94,9.965,9.94,9.95,3000 AAC.W,D,20220926,0.15,0.16,0.1301,0.16,252300 AAI-B,D,20220926,18.56,18.56,18.56,18.56,800 AAI-C,D,20220926,20.0501,20.0501,19.6437,19.6437,9600 AAIC,D,20220926,2.83,2.9,2.67,2.69,174600 AAM-A,D,20220926,23.1,23.5,23.1,23.44,12400 AAM-B,D,20220926,23.2,23.5419,23.2,23.42,8100 AAN,D,20220926,10.74,11.04,10.57,10.59,272600 AAP,D,20220926,160.89,161.8,157.16,157.68,899100 AAQ.U,D,20220926,9.827,9.827,9.81,9.81,11400 AAQ.W,D,20220926,0.0754,0.0755,0.0754,0.0754,1200 AAQC,D,20220926,9.8,9.82,9.8,9.82,13700 AAT,D,20220926,25.34,25.34,24.22,24.65,344000 AB,D,20220926,37.51,38.35,37.035,37.52,384600 ABB,D,20220926,25.34,25.74,25.2,25.38,3022800 ABBV,D,20220926,142.08,142.8,140.11,141.21,5697700 ABC,D,20220926,136.36,137.28,135.7,136.35,1271300 ABEV,D,20220926,2.83,2.8776,2.77,2.8,36231900 ABG,D,20220926,146.67,152.35,146.67,150.77,250800 ABM,D,20220926,38.16,39.72,38.16,38.33,554800 ABR,D,20220926,12.8,12.9115,12.235,12.35,3187900 ABR-D,D,20220926,19.28,19.28,18.8264,18.97,12900 ABR-E,D,20220926,19.7001,19.76,18.7189,18.7599,10600 ABR-F,D,20220926,19.4,19.4,18.51,19.05,14500 ABT,D,20220926,100.18,100.65,99.26,99.84,6037700 AC,D,20220926,35.7,35.825,35.44,35.44,3900 ACA,D,20220926,54.34,55.77,54.05,54.22,131700 ACA.W,D,20220926,0.1,0.1,0.1,0.1,600 ACAQ,D,20220926,10.06,10.06,10.06,10.06,20100 ACCO,D,20220926,5.11,5.19,5.03,5.05,730300 ACD.U,D,20220926,10.1,10.175,10.1,10.15,2800 ACEL,D,20220926,7.68,8.34,7.68,7.83,483000 ACH.W,D,20220926,0.5187,0.61,0.51,0.5395,64100 ACHR,D,20220926,2.81,2.91,2.71,2.74,1375500 ACI,D,20220926,24.83,25.14,24.49,25.02,3316400 ACI.S,D,20220926,9.9,9.9,9.9,9.9,3500 ACI.T,D,20220926,0.041,0.0644,0.041,0.05,147300 ACII,D,20220926,9.84,9.86,9.84,9.85,169400 ACM,D,20220926,67.98,69,67.4,67.65,806200 ACN,D,20220926,258.04,262.36,257.06,257.54,2349800 ACP,D,20220926,7.2,7.31,6.65,6.79,321600 ACP-A,D,20220926,22.06,22.2698,21.98,22.06,6100 ACR,D,20220926,8.75,9.3255,8.56,8.6,42200 ACR-C,D,20220926,21.35,21.42,20.71,21.06,37200 ACR-D,D,20220926,20.1,20.11,19.7,19.97,10600 ACR.U,D,20220926,9.72,9.72,9.72,9.72,100 ACR.W,D,20220926,0.1099,0.1247,0.1001,0.1247,211300 ACRE,D,20220926,11.61,11.67,10.86,11.02,927900 ACRO,D,20220926,9.68,9.7,9.68,9.7,4230000 ACV,D,20220926,18.3,18.7,17.96,18.01,50700 ADC,D,20220926,70.77,70.85,68.67,69.37,869400 ADC-A,D,20220926,16.94,16.94,16.665,16.81,22300 ADCT,D,20220926,4.87,5.12,4.66,4.66,226800 ADE.W,D,20220926,0.04,0.055,0.04,0.041,30900 ADEX,D,20220926,9.86,9.89,9.86,9.87,237300 ADM,D,20220926,81.2,83.24,80.96,81.51,3083900 ADNT,D,20220926,28.99,30.13,28.91,29.28,585000 ADT,D,20220926,7.66,7.79,7.49,7.54,3077500 ADX,D,20220926,14.83,15.01,14.7,14.77,232800 AEE,D,20220926,88.71,88.75,86.22,86.71,1852700 AEFC,D,20220926,20.59,20.67,20.37,20.4444,20100 AEG,D,20220926,4.13,4.19,4.0717,4.09,4062500 AEL,D,20220926,35.91,36.41,35.6,35.63,528100 AEL-A,D,20220926,22.69,22.74,22.53,22.65,26300 AEL-B,D,20220926,24,24.01,23.85,23.87,16200 AEM,D,20220926,38.77,39.07,36.685,37.54,4806900 AENZ,D,20220926,0.85,0.86,0.7705,0.7705,6700 AEO,D,20220926,10.18,10.35,9.85,9.86,4636300 AER,D,20220926,40.79,41.53,39.73,39.75,1419500 AES,D,20220926,24.14,24.21,22.935,22.96,6714700 AESC,D,20220926,92.43,92.7,88.73,88.73,25000 AEV.W,D,20220926,0.28,0.32,0.265,0.32,14400 AEVA,D,20220926,2.03,2.12,1.88,1.92,2435400 AFB,D,20220926,10.51,10.59,10.46,10.48,61200 AFG,D,20220926,122.37,123.38,119.01,120.06,323200 AFGB,D,20220926,23.82,23.8488,23.14,23.25,7800 AFGC,D,20220926,20.61,20.815,20.37,20.7,7200 AFGD,D,20220926,22.48,22.48,22.03,22.03,7700 AFGE,D,20220926,19.3058,19.3058,19.1,19.1,3200 AFL,D,20220926,57.4,57.92,56.565,56.83,2511700 AFT,D,20220926,12.42,12.52,12.42,12.445,33700 AFT.U,D,20220926,9.83,9.83,9.83,9.83,100 AFT.W,D,20220926,0.1802,0.1802,0.1802,0.1802,100 AFTR,D,20220926,9.77,9.79,9.77,9.78,80400 AG,D,20220926,6.7,6.84,6.44,6.54,9529500 AGA.U,D,20220926,9.8708,9.9,9.8708,9.89,4500 AGA.W,D,20220926,0.0507,0.0557,0.0439,0.0557,5500 AGAC,D,20220926,9.88,9.9,9.88,9.88,4300 AGCB,D,20220926,9.87,9.9,9.87,9.9,97000 AGCO,D,20220926,96.43,97.77,94.58,94.94,783100 AGD,D,20220926,8.5,8.63,8.45,8.53,46600 AGI,D,20220926,6.7,6.725,6.35,6.48,6404100 AGL,D,20220926,22.26,22.865,22.245,22.45,1053100 AGM,D,20220926,104,104.82,102.83,102.87,28200 AGM-C,D,20220926,27.5,27.5,27.5,27.5,300 AGM-D,D,20220926,22.6,22.63,22.5,22.5563,4600 AGM-E,D,20220926,22.5,22.92,22.315,22.3412,5600 AGM-F,D,20220926,20.09,20.2423,19.75,20.05,6300 AGM-G,D,20220926,18.6,19.06,18.6,18.7552,7900 AGO,D,20220926,47.95,48.3,46.16,46.2,548100 AGR,D,20220926,44.86,45.3,43.73,44.33,794300 AGRO,D,20220926,7.61,7.76,7.42,7.51,481500 AGS,D,20220926,5.44,5.56,5.04,5.08,1441800 AGTI,D,20220926,16.32,16.577,15.98,16.14,375200 AGX,D,20220926,32.01,32.305,31.62,31.89,90400 AHH,D,20220926,11.21,11.21,10.87,10.96,440500 AHH-A,D,20220926,23.39,23.65,22.71,23.35,7400 AHL-C,D,20220926,22.7,22.8999,22.66,22.73,19900 AHL-D,D,20220926,20,20.34,20,20.2,20700 AHL-E,D,20220926,19.95,19.99,19.75,19.75,11500 AHT,D,20220926,7.25,7.73,7.17,7.32,676300 AHT-D,D,20220926,22.5,22.514,21.8004,21.8004,2000 AHT-F,D,20220926,17.2,17.42,16.8,17.25,1700 AHT-G,D,20220926,17.07,17.48,16.9,17.35,900 AHT-H,D,20220926,17.75,17.767,17.18,17.68,2700 AHT-I,D,20220926,16.97,16.97,16.97,16.97,100 AI,D,20220926,13.08,13.8,12.76,12.77,1559500 AIC,D,20220926,24.32,24.32,23.6301,23.67,2100 AIF,D,20220926,12.17,12.2,11.95,11.96,60100 AIG,D,20220926,49.24,50.02,48.09,48.41,5906200 AIG-A,D,20220926,23.45,23.89,23.4211,23.88,115900 AIN,D,20220926,77.71,79.3,77.45,77.5,89900 AIO,D,20220926,15.67,15.8758,15.47,15.63,176000 AIR,D,20220926,34.88,35.725,34.51,34.97,608200 AIRC,D,20220926,39.32,39.39,37.91,38.41,1139900 AIT,D,20220926,99.66,100.52,96.43,96.53,294300 AIU,D,20220926,0.9821,1.04,0.9,1.0306,84900 AIV,D,20220926,7.79,7.79,7.115,7.38,3326800 AIZ,D,20220926,147.08,148.93,144.62,146.17,524700 AIZN,D,20220926,20.31,20.5,20.31,20.45,10000 AJG,D,20220926,171.3,172.11,168.92,169.46,681000 AJRD,D,20220926,41,41.39,40.24,40.41,510500 AJX,D,20220926,8.5,8.5893,7.81,7.82,161900 AJXA,D,20220926,24.57,24.83,24.29,24.36,14700 AKA,D,20220926,1.5,1.6,1.46,1.48,114400 AKO.A,D,20220926,8.6,8.6,8.5,8.5,900 AKO.B,D,20220926,10.38,10.5965,10.31,10.48,4700 AKR,D,20220926,13.61,13.65,12.725,12.91,754700 AL,D,20220926,31.12,31.77,30.08,30.11,894200 AL-A,D,20220926,22.59,23.03,22.36,22.53,6600 ALB,D,20220926,266.79,274.61,264.4255,265.03,1256300 ALC,D,20220926,57.58,58.96,57.42,58.57,2610500 ALCC,D,20220926,9.72,9.74,9.72,9.74,14100 ALE,D,20220926,55.77,55.99,54.39,54.55,217300 ALEX,D,20220926,16.2,16.255,15.87,16.03,554200 ALG,D,20220926,120.32,122.02,120.32,121.51,40900 ALIT,D,20220926,7.01,7.36,7.01,7.14,2504500 ALK,D,20220926,40.49,40.98,38.75,38.81,2577800 ALL,D,20220926,126.66,127.61,123.81,123.93,1583500 ALL-B,D,20220926,24.45,24.66,24.36,24.45,102800 ALL-G,D,20220926,23.51,23.6179,23.38,23.38,39200 ALL-H,D,20220926,21.31,21.46,21.18,21.26,221500 ALL-I,D,20220926,19.9,19.97,19.61,19.61,79200 ALL.W,D,20220926,0.43,0.465,0.43,0.43,2100 ALLE,D,20220926,92.18,92.85,89.77,90.19,895400 ALLG,D,20220926,5.78,6,5.5,5.61,225800 ALLY,D,20220926,29.42,30.05,28.395,28.51,5922300 ALP-Q,D,20220926,24.99,25.01,24.98,24.98,14500 ALSN,D,20220926,33.06,33.54,32.63,32.63,1158400 ALT-A,D,20220926,25.7636,26.4294,25.7636,26,1200 ALTG,D,20220926,11.08,11.38,10.76,10.83,131700 ALV,D,20220926,66.94,68.84,66.85,68.28,844400 ALX,D,20220926,217.89,217.89,209.4,210.46,11400 AM,D,20220926,9.05,9.1,8.85,8.85,5686300 AMAM,D,20220926,1.06,1.07,1.02,1.07,6100 AMB.T,D,20220926,0.48,0.5099,0.462,0.509,6800 AMB.W,D,20220926,2.26,2.33,2.17,2.175,17100 AMBC,D,20220926,12.65,12.94,12.21,12.63,530000 AMBP,D,20220926,4.8,4.87,4.595,4.7,1564300 AMC,D,20220926,7.65,7.97,6.81,6.83,43284700 AMCR,D,20220926,10.98,11.03,10.69,10.8,7375400 AME,D,20220926,114.27,115.63,113.11,113.67,650400 AMG,D,20220926,115.42,117.02,114.1,114.25,329300 AMH,D,20220926,33.87,33.93,32.84,33.04,2852300 AMH-G,D,20220926,23.28,23.3,23,23.08,30700 AMH-H,D,20220926,23.76,23.79,23.75,23.77,3700 AMK,D,20220926,18.7,18.83,18.41,18.55,46100 AMN,D,20220926,102.98,106.08,102.65,103.11,367200 AMOV,D,20220926,17.21,17.61,17.01,17.3563,5500 AMP,D,20220926,256.07,258.62,252.68,253.16,680700 AMP.T,D,20220926,3.26,3.41,3.2,3.24,73100 AMP.U,D,20220926,9.83,9.83,9.82,9.83,3000 AMP.V,D,20220926,0.43,0.43,0.35,0.3601,478600 AMPI,D,20220926,9.82,9.825,9.82,9.82,800 AMPS,D,20220926,11.73,12.42,11.59,11.87,916400 AMPX,D,20220926,12.31,13.7,11.12,12.75,2724000 AMPY,D,20220926,5.88,6.02,5.625,5.66,743800 AMR,D,20220926,117.14,124.1,116.86,117.9,395300 AMRC,D,20220926,66.99,70.71,66.75,68.22,696000 AMRX,D,20220926,2.1,2.22,2.09,2.16,981300 AMT,D,20220926,229.14,229.14,218.13,221.37,2146800 AMTD,D,20220926,1.45,1.5782,1.39,1.39,4015000 AMWL,D,20220926,3.45,3.65,3.45,3.55,1351400 AMX,D,20220926,17.41,17.52,17.12,17.19,2777800 AN,D,20220926,106.08,108.03,105.23,105.36,773900 ANA.W,D,20220926,0.0679,0.068,0.063,0.066,63400 ANAC,D,20220926,9.89,9.91,9.89,9.9,236300 ANET,D,20220926,110.22,111.645,108.77,109.1,1315600 ANF,D,20220926,16.04,16.38,15.5,15.53,2511100 ANVS,D,20220926,13.4,13.6863,12.75,12.82,62800 AOD,D,20220926,7.24,7.3,7.19,7.22,823400 AOMR,D,20220926,12.35,12.92,12.16,12.21,35600 AON,D,20220926,273.52,274.77,269.16,269.83,849800 AORT,D,20220926,13.32,13.96,12.905,13.72,739300 AOS,D,20220926,49.7,50.19,49.265,49.41,900900 AP,D,20220926,3.6,3.6,3.36,3.45,9100 APAM,D,20220926,29.39,30.075,29.24,29.27,534700 APC.U,D,20220926,10.21,10.21,10.2,10.2,40900 APC.W,D,20220926,0.13,0.13,0.0943,0.1,56700 APCA,D,20220926,10.16,10.165,10.15,10.16,408400 APD,D,20220926,235.29,236.4308,230.54,231.5,1171600 APE,D,20220926,3.12,4.03,3.1,3.37,29813300 APG,D,20220926,13.9,14.25,13.475,13.49,864800 APG.U,D,20220926,9.86,9.9,9.86,9.9,5400 APG.W,D,20220926,0.19,0.19,0.16,0.1617,17600 APGB,D,20220926,9.86,9.876,9.86,9.86,69900 APH,D,20220926,68.62,69.55,68.01,68.29,1678200 APLE,D,20220926,14.16,14.345,13.79,13.88,2440100 APN,D,20220926,10.06,10.065,10.05,10.06,13500 APN.U,D,20220926,10.07,10.07,10.06,10.06,1400 APN.W,D,20220926,0.09,0.0935,0.07,0.07,96600 APO,D,20220926,49.17,50.42,48.12,48.87,2418100 APRN,D,20220926,4.34,4.73,4.32,4.47,8185300 APT-A,D,20220926,100.67,100.67,99.43,99.82,29700 APTV,D,20220926,83.49,85.98,83.22,83.63,1661500 AQN,D,20220926,12.38,12.405,11.815,11.92,2577500 AQNA,D,20220926,24.4,24.54,24.09,24.39,13400 AQNB,D,20220926,23.63,23.93,23.45,23.63,14800 AQNU,D,20220926,41.2,41.2,39.6689,39.79,33100 AQUA,D,20220926,33.83,34.595,33.33,33.87,534000 AR,D,20220926,30.34,30.74,29.23,29.3,7640100 ARC,D,20220926,2.55,2.5942,2.42,2.42,105800 ARCH,D,20220926,113,117.715,110.97,111.21,497800 ARCO,D,20220926,6.94,7.01,6.73,6.75,910000 ARDC,D,20220926,12.08,12.19,11.955,11.98,76500 ARE,D,20220926,142.48,142.48,137.73,139.46,1262100 ARES,D,20220926,64.63,66.57,63.64,63.74,1668500 ARG-A,D,20220926,21.4,21.4,20.15,20.65,20600 ARGD,D,20220926,21.93,22.37,21.61,22.37,5700 ARGO,D,20220926,20.54,20.65,19.25,19.78,243300 ARI,D,20220926,10.2,10.29,9.48,9.51,1800100 ARIS,D,20220926,12.85,13.25,11.79,11.82,756600 ARL,D,20220926,15.13,15.3,15,15.25,4700 ARLO,D,20220926,4.77,4.97,4.67,4.68,507700 ARMK,D,20220926,33.64,33.88,32.65,32.73,3814500 ARNC,D,20220926,17.96,18.4,16.94,17,735700 AROC,D,20220926,6.49,6.61,6.28,6.3,958900 ARR,D,20220926,5.95,6.05,5.35,5.39,7324500 ARR-C,D,20220926,20.41,20.45,19.5,19.5,59800 ARW,D,20220926,92.88,94.36,92.12,92.23,559300 ASA,D,20220926,12.47,12.715,11.93,12.01,89800 ASA.U,D,20220926,10.02,10.04,10.02,10.04,1400 ASA.W,D,20220926,0.04,0.09,0.04,0.07,28200 ASAI,D,20220926,16.48,16.66,16.26,16.46,140000 ASAN,D,20220926,20.45,21.5,19.961,20.45,4220300 ASAQ,D,20220926,10.01,10.03,10.01,10.02,13800 ASB,D,20220926,20.19,20.49,19.965,20.12,1332500 ASB-E,D,20220926,24.25,24.3513,24.2342,24.3513,1200 ASB-F,D,20220926,23.98,24.01,23.4473,23.68,8800 ASC,D,20220926,8.98,9.48,8.8201,9.27,724900 ASG,D,20220926,5.05,5.1399,4.99,5.02,159600 ASGI,D,20220926,16.67,16.8878,15.95,16.19,34900 ASGN,D,20220926,89.69,90.585,88.35,88.48,224200 ASH,D,20220926,96.52,97.41,93.94,94.58,404500 ASIX,D,20220926,31.59,32.6,31.46,31.54,135700 ASPN,D,20220926,10.04,11.03,10.04,10.15,438000 ASR,D,20220926,198.95,199.755,191.43,193.32,42300 ASX,D,20220926,5.26,5.3,5.145,5.15,11283300 ASZ,D,20220926,9.79,9.8,9.78,9.78,171100 ASZ.U,D,20220926,9.81,9.81,9.8,9.8,7200 ASZ.W,D,20220926,0.121,0.14,0.121,0.14,9800 ATA,D,20220926,10.59,10.624,10.5897,10.624,3000 ATA.D,D,20220926,9.96,9.96,9.93,9.94,300 ATA.V,D,20220926,0.1,0.11,0.1,0.11,221200 ATAQ,D,20220926,9.9,9.9,9.9,9.9,200 ATC-D,D,20220926,23.22,23.22,22.77,22.8,8400 ATC-H,D,20220926,21.75,21.8,21.28,21.28,17400 ATC-I,D,20220926,22.26,22.81,22.26,22.5,12400 ATCO,D,20220926,14.41,14.42,13.78,13.95,4829300 ATE.W,D,20220926,0.09,0.11,0.0896,0.11,185500 ATEK,D,20220926,9.87,9.88,9.87,9.88,266100 ATEN,D,20220926,13.01,13.24,12.76,12.78,512000 ATGE,D,20220926,35.37,36.32,35.045,35.33,345400 ATH-A,D,20220926,24,24.126,23.75,23.94,34200 ATH-B,D,20220926,21.76,21.76,21.315,21.38,10300 ATH-C,D,20220926,24.59,24.8123,24.51,24.52,22100 ATH-D,D,20220926,18.2,18.45,18.09,18.1,32300 ATHM,D,20220926,30.49,31.4515,30.26,30.49,407700 ATI,D,20220926,27.51,28.84,27.32,28,1214200 ATI.W,D,20220926,0.0875,0.0949,0.0701,0.0701,6600 ATIP,D,20220926,0.9937,1.06,0.95,0.9596,280900 ATKR,D,20220926,72.06,74.21,70.83,70.9,339800 ATO,D,20220926,111.12,112.2,108.49,109.17,805700 ATR,D,20220926,97.5,98.45,96.43,97.41,363900 ATTO,D,20220926,4.19,4.23,4.05,4.2,11800 ATUS,D,20220926,6.73,6.84,6.38,6.51,7564300 AU,D,20220926,12.14,12.5,12.06,12.26,4043200 AUD,D,20220926,0.4099,0.4192,0.3898,0.4041,562500 AUS,D,20220926,9.8,9.805,9.79,9.79,15400 AUY,D,20220926,4.01,4.09,3.88,3.96,20601800 AVA,D,20220926,41.13,41.41,39.97,40.02,557800 AVA.U,D,20220926,10,10,9.99,9.99,1900 AVA.W,D,20220926,0.0219,0.0222,0.02,0.0203,26400 AVAL,D,20220926,2.68,2.74,2.59,2.59,127300 AVAN,D,20220926,10.01,10.01,10,10,5100 AVB,D,20220926,187.93,187.93,182.3,184.19,749100 AVD,D,20220926,18.4,19.45,18.39,18.64,308700 AVK,D,20220926,11.2,11.33,10.91,10.99,167400 AVLR,D,20220926,92.15,92.42,91.36,91.36,4503000 AVNS,D,20220926,21.95,22.24,21.6,21.71,238600 AVNT,D,20220926,33.7,34.09,32.75,32.93,652500 AVTR,D,20220926,20.49,20.875,20.325,20.48,7212900 AVY,D,20220926,165.29,166.3,162.52,163.67,407900 AVYA,D,20220926,1.44,1.7,1.43,1.59,8164900 AWF,D,20220926,9.19,9.23,9,9.01,214400 AWI,D,20220926,78.01,78.9,77.18,77.49,351800 AWK,D,20220926,139.58,140.2575,136.45,137.33,830600 AWP,D,20220926,4.03,4.0392,3.785,3.85,814200 AWR,D,20220926,82.75,83.68,82,82.11,148400 AX,D,20220926,36.76,37.99,36.64,37.01,322000 AXA.W,D,20220926,0.0549,0.0595,0.05,0.0595,51000 AXAC,D,20220926,10.11,10.11,10.11,10.11,100 AXH.W,D,20220926,0.0225,0.0225,0.0225,0.0225,24100 AXL,D,20220926,7.16,7.425,7.12,7.19,1574800 AXP,D,20220926,140.04,141.29,136.695,137.45,3808700 AXR,D,20220926,11.62,11.65,11.3,11.34,3700 AXS,D,20220926,50.35,50.6,48.65,48.93,533100 AXS-E,D,20220926,20.83,21.13,20.7,20.95,31300 AXTA,D,20220926,22.13,22.32,21.505,22.02,2806100 AYI,D,20220926,157.62,161.25,157.27,157.38,255000 AYX,D,20220926,57.92,60.25,57.92,58.18,493200 AZEK,D,20220926,16.29,16.77,15.82,15.9,1449200 AZO,D,20220926,2100.48,2135,2091.16,2093.68,198000 AZRE,D,20220926,5.72,6.03,5.39,5.53,786700 AZUL,D,20220926,8.99,9.21,8.5801,8.63,1380200 AZZ,D,20220926,37.2,38.0199,36.58,36.67,138700 B,D,20220926,28.31,28.69,27.96,28.18,201300 BA,D,20220926,129.77,132.45,126.88,127.34,7095100 BABA,D,20220926,79.94,80.9855,78.78,78.91,17880500 BAC,D,20220926,31.32,31.82,30.6814,31.03,40360200 BAC-B,D,20220926,24.4,24.47,24,24.11,165500 BAC-E,D,20220926,19.01,19.17,19,19.1566,18000 BAC-K,D,20220926,24,24.1699,23.77,23.85,89400 BAC-L,D,20220926,1192.74,1192.74,1175.21,1177.87,6300 BAC-M,D,20220926,21.9,22,21.62,21.7,145500 BAC-N,D,20220926,20.67,20.79,20.46,20.55,94000 BAC-O,D,20220926,18.38,18.55,18.25,18.44,66900 BAC-P,D,20220926,17.33,17.4599,17.25,17.26,77400 BAC-Q,D,20220926,17.53,17.6274,17.37,17.46,92000 BAC-S,D,20220926,19.55,19.55,19.25,19.34,92900 BAC.U,D,20220926,9.82,9.82,9.82,9.82,1300 BAC.W,D,20220926,0.0515,0.0515,0.0445,0.0445,300 BACA,D,20220926,9.81,9.82,9.81,9.82,600 BAH,D,20220926,92.94,93.9,92.35,92.69,681700 BAK,D,20220926,10.7,10.79,10.2,10.21,230700 BALL,D,20220926,48.43,49.9,47.7,48.31,3555600 BALY,D,20220926,20.27,21.14,19.92,19.92,257500 BAM,D,20220926,43.47,43.97,42.355,42.67,2070800 BAMH,D,20220926,17.62,17.62,17.28,17.38,18500 BAMI,D,20220926,16.21,16.28,16.02,16.21,36800 BAMR,D,20220926,43.77,44.02,42.42,42.9,6000 BANC,D,20220926,16.47,16.76,16.39,16.41,302600 BAP,D,20220926,122,123.24,118.33,118.4,279600 BARK,D,20220926,1.85,1.94,1.795,1.83,1154600 BAX,D,20220926,55.16,55.4896,53.82,54.91,2646700 BB,D,20220926,5.03,5.225,4.97,4.97,8010100 BBA.W,D,20220926,0.08,0.1075,0.08,0.095,2400 BBAI,D,20220926,1.3,1.33,1.27,1.31,40800 BBAR,D,20220926,2.98,3.02,2.87,2.92,787200 BBD,D,20220926,3.7,3.75,3.62,3.68,35257900 BBDC,D,20220926,8.72,8.765,8.4,8.42,980500 BBDO,D,20220926,3.1,3.1,2.83,2.83,14700 BBLN,D,20220926,0.5227,0.55,0.5201,0.5284,251900 BBN,D,20220926,16.62,16.84,16.37,16.46,398300 BBU,D,20220926,19.74,20.3382,18.96,19.06,13600 BBUC,D,20220926,22.85,23.19,21.66,22.07,24900 BBVA,D,20220926,4.55,4.61,4.5,4.52,2259300 BBW,D,20220926,12.99,13.34,12.795,12.86,321300 BBWI,D,20220926,35.82,36.54,34.615,34.75,2806500 BBY,D,20220926,68.34,69.75,65.215,65.32,2993900 BC,D,20220926,66.96,68.15,65.82,66.2,499600 BC-A,D,20220926,24.5,24.9516,24.25,24.33,10500 BC-B,D,20220926,25.4,25.44,25.31,25.31,1400 BC-C,D,20220926,24.61,24.9499,24.51,24.71,9600 BCAT,D,20220926,13.65,13.83,13.51,13.54,1034400 BCC,D,20220926,56.56,57.19,55.14,55.36,207700 BCE,D,20220926,44.89,45.05,44.02,44.37,1517200 BCH,D,20220926,17.22,17.26,16.81,16.84,159200 BCO,D,20220926,51.54,52.24,49.65,49.77,300100 BCS,D,20220926,7,7.105,6.84,6.9,15974600 BCSF,D,20220926,13.25,13.3023,12.59,12.63,409800 BCX,D,20220926,8.43,8.46,8.19,8.25,517700 BDC,D,20220926,59.93,61.31,59.29,59.45,208100 BDJ,D,20220926,8.32,8.34,8.03,8.08,909600 BDN,D,20220926,7.42,7.435,6.9,6.9,3028400 BDX,D,20220926,232.84,234.44,230.2,231.64,1050600 BDXB,D,20220926,48,48.29,47.62,47.84,10500 BE,D,20220926,21.27,22.13,20.72,20.75,2927200 BEDU,D,20220926,3.15,3.15,2.86,2.945,16600 BEKE,D,20220926,16.73,16.95,16.43,16.55,8997600 BEN,D,20220926,23.23,23.6,22.88,22.9,2817200 BEP,D,20220926,34.15,34.4,32.67,32.95,541800 BEP-A,D,20220926,19.3,19.4,19.1646,19.17,8000 BEPC,D,20220926,35.94,36,34.16,34.61,683400 BEPH,D,20220926,16.27,16.43,16,16,15700 BEPI,D,20220926,17.2,17.42,16.79,17.11,12800 BERY,D,20220926,47.17,47.61,46.275,46.4,1250400 BEST,D,20220926,0.8,0.82,0.75,0.75,137500 BF.A,D,20220926,69.3,69.84,69.09,69.66,58000 BF.B,D,20220926,68.5,69.21,68.18,68.85,796100 BFA.U,D,20220926,10.11,10.11,10.11,10.11,1300 BFA.W,D,20220926,0.13,0.13,0.13,0.13,400 BFAC,D,20220926,10.08,10.08,10.05,10.05,500 BFAM,D,20220926,58.42,59.06,56.81,57.34,493800 BFH,D,20220926,32.83,33.5,32.15,32.32,811100 BFK,D,20220926,9.61,9.71,9.61,9.61,253500 BFL.W,D,20220926,0.75,0.8099,0.73,0.73,20000 BFLY,D,20220926,4.74,4.93,4.58,4.6,1336400 BFS,D,20220926,38.64,38.64,37.3,37.84,36100 BFS-D,D,20220926,21.93,22,21.762,21.9184,2900 BFS-E,D,20220926,21.66,21.92,21.35,21.5,6600 BFZ,D,20220926,10.52,10.59,10.46,10.51,65800 BG,D,20220926,82.37,84.39,81.29,81.92,1372300 BGB,D,20220926,10.87,10.9133,10.64,10.64,86500 BGH,D,20220926,12.44,12.65,11.91,12.325,126100 BGR,D,20220926,10.4,10.54,10.2,10.23,206600 BGS,D,20220926,17.91,18.22,17.51,17.63,936500 BGS.W,D,20220926,0.0729,0.073,0.069,0.0691,2000 BGSF,D,20220926,11.72,11.795,11.55,11.55,8200 BGSX,D,20220926,9.79,9.79,9.79,9.79,100 BGT,D,20220926,10.82,10.9,10.8,10.81,92500 BGX,D,20220926,10.95,11.0363,10.87,10.9,79200 BGY,D,20220926,4.51,4.535,4.44,4.48,397600 BH,D,20220926,120.56,123.95,118.53,118.53,1800 BHC,D,20220926,7,7.63,6.97,7.31,9013400 BHE,D,20220926,24.73,25.155,24.51,24.62,142500 BHG,D,20220926,1.06,1.18,1.06,1.12,1559800 BHI.W,D,20220926,0.4,0.4,0.3607,0.3758,3900 BHIL,D,20220926,2.48,2.515,2.36,2.39,503700 BHK,D,20220926,10.3,10.3632,10.13,10.15,169100 BHLB,D,20220926,28.27,28.64,28.1,28.33,223900 BHP,D,20220926,47.5,48.595,47.39,47.47,5592800 BHR,D,20220926,4.49,4.62,4.29,4.29,455900 BHR-B,D,20220926,15.65,15.65,15.2616,15.27,2300 BHR-D,D,20220926,25.05,25.0501,24.34,24.525,1800 BHV,D,20220926,11.92,11.92,11.57,11.6,12500 BHVN,D,20220926,151.63,152.16,151.52,151.97,2194700 BIG,D,20220926,18.62,19.55,18.43,18.45,1543100 BIGZ,D,20220926,7.14,7.35,7.06,7.08,1176800 BILL,D,20220926,125.38,130.23,124.29,124.31,1542100 BIO,D,20220926,419.14,427.43,412.3117,414.52,124100 BIP,D,20220926,39.09,39.165,37.795,38.2,1065600 BIP-A,D,20220926,16.69,16.89,16.35,16.7908,11400 BIP-B,D,20220926,16,16.2803,15.86,15.88,67200 BIPC,D,20220926,46.88,47,44.89,45.24,265800 BIPH,D,20220926,17.48,17.48,16.9,16.99,20700 BIPI,D,20220926,18.43,18.72,18.03,18.32,20000 BIT,D,20220926,14.8,14.868,14.29,14.32,167000 BIT.U,D,20220926,9.81,9.8301,9.81,9.83,5400 BIT.W,D,20220926,0.072,0.072,0.072,0.072,100 BITE,D,20220926,9.82,9.83,9.82,9.82,900 BJ,D,20220926,73.07,76.31,72.95,75.45,2112500 BK,D,20220926,39.82,40.28,39.24,39.47,6757400 BKD,D,20220926,4.43,4.54,4.4,4.49,1761700 BKE,D,20220926,31.95,33.08,31.47,31.57,376800 BKH,D,20220926,72.97,73.025,71.02,71.68,268700 BKI,D,20220926,66.16,66.23,64.88,65.52,1133600 BKK.W,D,20220926,0.53,0.535,0.5,0.535,4600 BKKT,D,20220926,2.17,2.302,2.14,2.19,933500 BKN,D,20220926,12.86,12.96,12.57,12.69,53900 BKS.W,D,20220926,0.19,0.19,0.1849,0.1898,12300 BKSY,D,20220926,1.56,1.63,1.53,1.53,552100 BKT,D,20220926,4.13,4.13,4.08,4.09,226300 BKU,D,20220926,35.16,35.78,34.92,34.96,532900 BLCO,D,20220926,16.03,16.16,15.41,15.63,650700 BLD,D,20220926,159.85,161.36,153.825,155.12,392600 BLDR,D,20220926,53.65,54.59,52.7,52.89,2427500 BLE,D,20220926,10.1,10.16,10.01,10.01,94500 BLK,D,20220926,590,593.79,582.92,584.65,692600 BLND,D,20220926,2.18,2.315,2.12,2.14,1648500 BLU.U,D,20220926,9.9,9.9,9.9,9.9,300 BLU.W,D,20220926,0.05,0.0529,0.05,0.05,12800 BLUA,D,20220926,9.93,9.93,9.9,9.9,300 BLW,D,20220926,12.54,12.57,12.3,12.32,84200 BLX,D,20220926,14.4,14.5,14.02,14.16,79300 BMA,D,20220926,15.51,15.68,14.65,14.89,356800 BMA.U,D,20220926,10.08,10.08,10.06,10.07,6100 BMA.W,D,20220926,0.12,0.12,0.0764,0.0778,15900 BMAC,D,20220926,9.93,10.03,9.93,10,4200 BME,D,20220926,39.71,39.73,39,39.27,28300 BMEZ,D,20220926,14.53,14.83,14.44,14.56,758700 BMI,D,20220926,92.17,94.3,91.68,92.22,136100 BML-G,D,20220926,18.93,19.49,18.93,19.19,2800 BML-H,D,20220926,19.15,19.24,18.99,18.99,4500 BML-J,D,20220926,19.55,19.55,19.33,19.3917,8400 BML-L,D,20220926,19.67,19.6899,19.38,19.38,10300 BMO,D,20220926,88.55,89.78,87.9474,89,683300 BMY,D,20220926,70.14,70.85,69.69,70.15,10244000 BNED,D,20220926,2.28,2.355,2.18,2.19,240900 BNL,D,20220926,17.16,17.16,16.18,16.41,1314600 BNS,D,20220926,50.36,50.39,48.57,49.02,3078400 BNY,D,20220926,9.89,9.945,9.76,9.77,72200 BOA.U,D,20220926,9.92,9.92,9.92,9.92,5000 BOA.W,D,20220926,0.1,0.135,0.1,0.135,5200 BOAC,D,20220926,9.9,9.94,9.9,9.94,700 BOAS,D,20220926,9.85,9.85,9.85,9.85,100 BOC,D,20220926,22.32,22.92,22.039,22.21,60900 BODY,D,20220926,1.14,1.19,1.05,1.05,613100 BOE,D,20220926,8.91,8.94,8.7301,8.79,358200 BOH,D,20220926,76.96,77.94,76.895,77.01,150100 BOH-A,D,20220926,18.22,18.22,17.85,17.87,9900 BOOT,D,20220926,56.6,57.285,54.73,55.36,541700 BORR,D,20220926,3.22,3.43,3.22,3.31,1471200 BOWL,D,20220926,12.52,13.24,12.52,12.79,574800 BOX,D,20220926,24.29,24.63,24,24.25,749200 BOX.W,D,20220926,0.09,0.12,0.09,0.1,18600 BOXD,D,20220926,0.9372,0.9586,0.92,0.9522,383900 BP,D,20220926,27.82,28.18,27.205,27.26,17517500 BPT,D,20220926,11.35,11.73,10.8,10.87,589400 BQ,D,20220926,1.07,1.257,1.07,1.2,26400 BR,D,20220926,154,154.99,152.45,153.21,561500 BRBR,D,20220926,21.81,22.31,21.72,21.85,668900 BRC,D,20220926,41.97,42.42,41.5,41.57,338900 BRCC,D,20220926,7.46,7.635,7.26,7.41,346300 BRD,D,20220926,9.99,10,9.99,10,2700 BRD.T,D,20220926,0.0361,0.058,0.031,0.0372,30900 BRD.U,D,20220926,10.05,10.05,10.045,10.05,9000 BRDG,D,20220926,14.92,15.138,14.8,15.04,90000 BRDS,D,20220926,0.3069,0.319,0.305,0.3053,2477000 BRFS,D,20220926,2.54,2.56,2.38,2.44,5666300 BRK.A,D,20220926,401234.4,404499.5,397787,399127.8,3400 BRK.B,D,20220926,265.82,267.84,263.3679,264.32,4929800 BRMK,D,20220926,5.82,5.875,5.4,5.43,1971000 BRO,D,20220926,58.69,59.24,58.085,58.62,1548900 BROS,D,20220926,31.82,33.16,31.28,31.8,679300 BRSP,D,20220926,7.36,7.4454,6.77,6.83,965200 BRT,D,20220926,21.09,21.36,20.315,20.63,87300 BRW,D,20220926,7.76,7.82,7.7101,7.73,85400 BRX,D,20220926,18.95,18.955,18.06,18.29,3491900 BSAC,D,20220926,14.25,14.29,13.545,13.56,538400 BSBR,D,20220926,5.73,5.77,5.56,5.64,1753000 BSIG,D,20220926,15.53,15.95,15.4,15.53,209500 BSL,D,20220926,12.68,12.764,12.62,12.62,48400 BSM,D,20220926,14.84,15.43,14.76,14.94,1036200 BSMX,D,20220926,4.95,5.05,4.82,4.93,27300 BST,D,20220926,30.1,30.64,29.56,29.79,182800 BSTZ,D,20220926,18.08,18.3095,17.76,17.8,341500 BSX,D,20220926,38.7,38.89,38.03,38.36,5123500 BSX-A,D,20220926,102.42,102.43,101.29,101.47,19800 BTA,D,20220926,10.25,10.25,10.09,10.09,17900 BTCM,D,20220926,0.285,0.3,0.26,0.26,571100 BTI,D,20220926,36.5,36.93,36.13,36.27,5963700 BTO,D,20220926,32.12,32.77,31.57,31.79,45600 BTT,D,20220926,20.9,20.9512,20.74,20.76,166400 BTU,D,20220926,19.51,21.0601,19.4,20.36,5469000 BTZ,D,20220926,10,10.105,9.87,9.87,224100 BUD,D,20220926,45.92,46.06,45.25,45.54,1565600 BUI,D,20220926,21.02,21.0905,20.51,20.55,58300 BUR,D,20220926,7.25,7.48,7.2004,7.24,212000 BURL,D,20220926,120.67,123.7,114.22,114.75,1252700 BV,D,20220926,8.04,8.25,7.79,7.8,338800 BVH,D,20220926,17.38,17.86,17.0617,17.2,59300 BVN,D,20220926,5.85,5.91,5.755,5.87,2334800 BW,D,20220926,6.72,6.89,6.21,6.27,761800 BW-A,D,20220926,20.31,20.31,19.5594,19.5594,9300 BWA,D,20220926,32.92,33.8847,32.81,33.35,1866400 BWG,D,20220926,8.04,8.1499,7.82,7.84,55600 BWNB,D,20220926,23.13,23.13,22.61,22.64,18300 BWSN,D,20220926,24.56,24.56,23.5,24.16,23600 BWXT,D,20220926,50.39,51.38,50.19,50.52,729600 BX,D,20220926,83.07,84.9689,82.725,83.16,4251900 BXC,D,20220926,61.05,62.57,57.83,57.88,108700 BXMT,D,20220926,27,27.05,25.305,25.9,4259700 BXMX,D,20220926,12.05,12.2,11.82,11.87,239900 BXP,D,20220926,76.51,76.525,74.07,74.51,1690700 BXSL,D,20220926,24,24.3,23.8,23.98,508000 BY,D,20220926,21.2,21.59,21.17,21.22,82000 BYD,D,20220926,47.14,48.05,46.1,46.22,1607700 BYM,D,20220926,11.17,11.17,10.91,10.95,134000 BYN,D,20220926,9.99,10.015,9.99,10.01,827200 BYN.U,D,20220926,10.02,10.04,10.02,10.03,5900 BZH,D,20220926,10.79,11.09,10.28,10.29,387200 C,D,20220926,43.69,44.18,42.575,42.99,23684400 C-J,D,20220926,25.4,25.58,25.4,25.56,60600 C-K,D,20220926,25.28,25.365,25.27,25.3,73400 C-N,D,20220926,27.66,27.71,27.62,27.695,90900 CAAP,D,20220926,6.4,6.55,6.241,6.37,46500 CABO,D,20220926,937.25,937.25,911.8,918.77,49500 CACI,D,20220926,269.54,274.85,268.81,268.95,116400 CAD-A,D,20220926,21.36,21.66,21.1601,21.48,4900 CADE,D,20220926,25.67,26.19,25.59,25.7,1716600 CAE,D,20220926,15.5,15.78,15.23,15.5,397700 CAF,D,20220926,13.65,13.7,13.61,13.7,32100 CAG,D,20220926,34.26,34.64,33.98,34,3930800 CAH,D,20220926,65.73,66.49,65.43,65.77,2682400 CAJ,D,20220926,22.08,22.24,21.9,22.05,684200 CAL,D,20220926,24.86,25.35,23.36,23.38,506800 CALX,D,20220926,57.28,60.75,56.93,56.98,494000 CAN.W,D,20220926,2.47,2.515,2.37,2.5,206400 CANG,D,20220926,2.17,2.29,2.12,2.15,68500 CANO,D,20220926,8.89,9.05,8.46,8.74,7135600 CAPL,D,20220926,19.41,19.64,18.37,18.43,98900 CARR,D,20220926,35.87,36.18,34.95,35.28,3284500 CARS,D,20220926,11.32,11.64,11.21,11.3,400800 CAT,D,20220926,164,165.8499,162.22,162.62,3213400 CATO,D,20220926,9.52,9.7541,9.37,9.46,220500 CB,D,20220926,179.21,179.6,173.78,174.74,1880700 CBD,D,20220926,3.84,3.895,3.65,3.71,1213300 CBH,D,20220926,8.68,8.86,8.6672,8.75,31900 CBL,D,20220926,24.88,25.46,24.57,25.08,78300 CBRE,D,20220926,70.18,70.69,68.94,69.03,1764900 CBT,D,20220926,65.19,67.24,64.98,65.3,297100 CBU,D,20220926,63.57,64.67,63.37,64.2,247600 CBZ,D,20220926,43.48,43.875,42.96,43.23,296600 CC,D,20220926,24.97,25.38,23.92,23.94,3635600 CCCS,D,20220926,8.51,8.68,8.41,8.45,1643900 CCI,D,20220926,152.45,153.45,148.31,150.76,2134800 CCJ,D,20220926,25.06,25.95,24.97,25.12,5854400 CCK,D,20220926,82.3,83.435,80.99,81.49,1455300 CCL,D,20220926,8.99,9.36,8.88,8.9,56042300 CCM,D,20220926,1.88,1.92,1.88,1.91,3300 CCO,D,20220926,1.35,1.43,1.3,1.3,1521400 CCRD,D,20220926,21.6,22.32,21.3,21.5,45000 CCS,D,20220926,43.97,44.72,42.68,42.69,246100 CCU,D,20220926,9.47,9.52,9.31,9.47,507600 CCV,D,20220926,9.9,9.9,9.89,9.89,126700 CCV.S,D,20220926,9.85,9.9,9.85,9.9,9500 CCV.T,D,20220926,0.15,0.19,0.15,0.18,52900 CCV.W,D,20220926,0.14,0.18,0.14,0.18,265300 CCVI,D,20220926,9.83,9.85,9.83,9.84,824400 CDAY,D,20220926,54.88,56.64,54.24,54.26,1391500 CDE,D,20220926,2.75,2.84,2.65,2.7,3846300 CDR-B,D,20220926,9.49,9.94,9.11,9.45,14400 CDR-C,D,20220926,8.7,8.9789,8.29,8.33,134300 CDRE,D,20220926,24.08,24.72,23.65,23.98,97300 CE,D,20220926,89.63,91.1,86.705,87.85,2005700 CEA,D,20220926,16.73,16.81,16.7247,16.8,1400 CEE,D,20220926,7.5,7.55,7.38,7.44,14300 CEIX,D,20220926,58.21,61.3162,58.07,58.91,511500 CEM,D,20220926,28.52,28.83,27.605,27.79,62300 CEN,D,20220926,16.21,16.3088,15.94,16.05,6500 CEPU,D,20220926,4.06,4.225,3.9836,4.05,299100 CEQ.P,D,20220926,8.72,9.11,8.6316,8.94,420500 CEQP,D,20220926,26.33,26.79,25.54,26.21,890500 CF,D,20220926,92.6,95.87,90.25,90.36,2755500 CFG,D,20220926,33.96,34.61,33.515,33.66,4562400 CFG-D,D,20220926,24.2,24.4276,24.1176,24.18,13900 CFG-E,D,20220926,19.26,19.26,18.79,18.87,38800 CFR,D,20220926,135.63,137.55,135,135.47,427900 CFR-B,D,20220926,18.38,18.77,18.38,18.72,57100 CGA,D,20220926,6.98,6.98,6.4,6.4,19000 CGAU,D,20220926,4.08,4.08,3.77,3.81,330200 CHAA,D,20220926,9.91,9.91,9.89,9.89,54200 CHCT,D,20220926,32.99,33.01,31.335,31.85,187900 CHD,D,20220926,75.45,75.906,74.83,75.26,1595500 CHE,D,20220926,452.08,452.08,440.98,449.41,96300 CHGG,D,20220926,19.95,21.12,19.92,20.67,2615700 CHH,D,20220926,106.48,107.7,104.15,104.22,464500 CHM-A,D,20220926,22.76,22.98,22,22.1,16200 CHM-B,D,20220926,21.34,21.34,20.87,20.92,3200 CHMI,D,20220926,6.13,6.16,5.67,5.81,709800 CHN,D,20220926,11.81,11.92,11.81,11.91,17100 CHPT,D,20220926,14.69,15.34,14.44,14.51,6564600 CHRA,D,20220926,2.1,2.2,1.94,1.96,47400 CHRB,D,20220926,21,21,20.5,20.7,18600 CHS,D,20220926,4.76,4.905,4.56,4.56,2130900 CHT,D,20220926,36.54,36.54,36.19,36.39,365300 CHWY,D,20220926,31.68,34.08,31.66,32.05,4456900 CI,D,20220926,277,278.6,273.135,276.8,1994000 CIA,D,20220926,3.29,3.3803,3.29,3.34,66000 CIB,D,20220926,26.5,26.79,24.58,24.63,366800 CIEN,D,20220926,40.6,41.1,39.6,39.71,1809600 CIF,D,20220926,1.69,1.7157,1.68,1.69,151800 CIG,D,20220926,2.19,2.215,2.11,2.14,8856900 CIG.C,D,20220926,3.5,3.5,3.18,3.34,52800 CII,D,20220926,16.87,17.06,16.68,16.715,91700 CIM,D,20220926,6.49,6.515,5.805,5.91,6548700 CIM-A,D,20220926,19.5,19.51,17.2757,18.025,56100 CIM-B,D,20220926,19.4,19.4,17.88,18.05,107800 CIM-C,D,20220926,18.25,18.25,16.66,16.86,54600 CIM-D,D,20220926,18.94,19.025,17.55,18.04,62600 CINT,D,20220926,9.02,9.4157,8.81,9.04,24200 CIO,D,20220926,10.51,10.56,10.05,10.12,517900 CIO-A,D,20220926,20.65,21.3962,19.8,19.81,1000 CION,D,20220926,8.87,9.0774,8.4,8.49,389900 CIR,D,20220926,14.36,14.435,13.32,13.48,128600 CIVI,D,20220926,53.97,55.33,52.7601,52.8,812300 CIXX,D,20220926,9.76,10.17,9.76,9.83,82400 CL,D,20220926,75.53,75.775,74.78,75,3797200 CLA.S,D,20220926,9.87,9.87,9.86,9.86,2600 CLA.U,D,20220926,9.91,9.94,9.9,9.94,15600 CLA.W,D,20220926,0.12,0.12,0.12,0.12,300 CLAA,D,20220926,9.9,9.905,9.9,9.9,5300 CLAS,D,20220926,9.87,9.87,9.865,9.87,22400 CLB,D,20220926,13.66,13.9251,13.19,13.33,618200 CLB.W,D,20220926,0.09,0.09,0.08,0.08,12100 CLBR,D,20220926,9.74,9.74,9.725,9.74,500 CLD-A,D,20220926,20.15,20.16,20.13,20.16,1000 CLDT,D,20220926,10.37,10.59,10.05,10.19,404600 CLF,D,20220926,13.08,13.65,13.02,13.08,14920100 CLH,D,20220926,109.08,109.81,106.92,107.65,404900 CLI.S,D,20220926,9.9,9.9007,9.9,9.9,4300 CLI.T,D,20220926,0.12,0.1265,0.12,0.12,7900 CLIM,D,20220926,9.85,9.885,9.85,9.87,195600 CLPR,D,20220926,7.43,7.48,7.02,7.14,59500 CLR,D,20220926,64,65.16,61.75,62.65,2287000 CLS,D,20220926,8.48,8.66,8.21,8.28,391200 CLV-A,D,20220926,43.99,45.13,43.94,43.98,31200 CLVT,D,20220926,10.16,10.3,9.845,9.87,6012800 CLW,D,20220926,38.1,38.61,37.15,37.4,109300 CLX,D,20220926,141.34,141.41,139,140.03,758300 CM,D,20220926,44.34,45.06,44.14,44.59,3985000 CMA,D,20220926,73.69,74.74,72.27,73.04,892800 CMC,D,20220926,35.52,36.31,35.25,35.49,753700 CMCM,D,20220926,2.51,2.5997,2.21,2.28,59300 CMG,D,20220926,1559.21,1571.01,1531.13,1531.99,249400 CMI,D,20220926,203.22,206.62,202.445,202.68,648000 CMP,D,20220926,36.41,38.29,36.15,36.56,308900 CMR-B,D,20220926,24.05,24.43,21.6001,22.93,20800 CMR-C,D,20220926,24.96,25.12,23.16,23.73,33800 CMR-D,D,20220926,25.05,25.05,24.05,24.4,16300 CMR-E,D,20220926,25.45,25.4903,24.12,24.75,62500 CMRE,D,20220926,9.34,9.39,8.8793,8.99,1229700 CMS,D,20220926,65.08,65.18,63.1,63.52,1833800 CMS-B,D,20220926,91,92.11,91,91,200 CMS-C,D,20220926,17.2,17.2699,17.0678,17.18,33900 CMSA,D,20220926,23.47,23.5,23.25,23.4,7700 CMSC,D,20220926,23.55,23.86,23.38,23.5,23100 CMSD,D,20220926,23.23,23.33,22.95,22.96,44000 CMTG,D,20220926,13.86,13.96,13.06,13.32,620400 CMU,D,20220926,3.06,3.07,3.03,3.03,68200 CNA,D,20220926,36.92,37.15,35.9,36.23,309000 CNC,D,20220926,78.05,79.27,77.26,77.71,3440700 CND,D,20220926,10.05,10.06,10.03,10.05,188300 CND.D,D,20220926,10,10.06,10,10.06,1100 CND.V,D,20220926,0.1408,0.1708,0.1408,0.16,900 CND.W,D,20220926,0.4899,0.49,0.2546,0.3446,46800 CNDA,D,20220926,9.69,9.69,9.69,9.69,200 CNDB,D,20220926,10,10.0001,9.99,10.0001,63100 CNF,D,20220926,2.67,2.67,2.5,2.61,124100 CNHI,D,20220926,11.12,11.29,10.965,11.01,3029800 CNI,D,20220926,110.06,111.81,109.07,109.35,1313000 CNK,D,20220926,12.01,12.53,11.765,11.86,2266200 CNM,D,20220926,22.22,22.71,21.92,22.16,581900 CNMD,D,20220926,81.84,83.06,79.83,79.91,290500 CNNE,D,20220926,19.68,20.45,19.34,19.34,635300 CNO,D,20220926,17.87,18.27,17.85,17.98,1008200 CNO-A,D,20220926,18.21,18.71,18.21,18.7,1900 CNP,D,20220926,31.27,31.565,30.28,30.51,5421900 CNQ,D,20220926,46.53,47.255,44.45,44.78,3675800 CNS,D,20220926,68.59,69.1,67.11,67.45,139800 CNVY,D,20220926,10.52,10.59,10.475,10.5,375600 CNX,D,20220926,14.64,15.24,14.64,14.8,3793500 COD-A,D,20220926,23.6,23.6,23.17,23.27,8800 COD-B,D,20220926,25.35,25.98,24.68,24.8,17600 COD-C,D,20220926,25,25.04,24.25,24.39,57200 CODI,D,20220926,18.75,19.02,18.07,18.17,345300 COE,D,20220926,1.82,1.92,1.72,1.82,41700 COF,D,20220926,92.95,94.65,90.85,91.3,2547800 COF-I,D,20220926,19.27,19.395,19.23,19.33,115400 COF-J,D,20220926,18.1,18.23,18,18.07,141000 COF-K,D,20220926,17.78,17.8963,17.55,17.59,34400 COF-L,D,20220926,16.75,16.88,16.61,16.63,34200 COF-N,D,20220926,16.63,16.8399,16.51,16.6,27800 COLD,D,20220926,26.67,26.67,25.29,25.47,1564100 COMP,D,20220926,2.34,2.495,2.28,2.29,3337700 COO,D,20220926,274.03,275.82,265.35,269,394000 COOK,D,20220926,2.81,3.08,2.81,2.88,534200 COP,D,20220926,100.09,102.7182,99.12,99.2,8719000 COR-Z,D,20220926,12.4623,13.4684,12.01,12.3493,32600 CORR,D,20220926,1.99,2.01,1.75,1.8,53400 CORS,D,20220926,9.75,9.76,9.75,9.75,300 COTY,D,20220926,7.32,7.45,7.075,7.1,8638800 COUR,D,20220926,10.26,10.7,10.24,10.33,478000 CP,D,20220926,69.62,70.3,68.27,68.62,1700500 CPA,D,20220926,66.15,67.43,65.01,65.06,203700 CPAC,D,20220926,4.55,4.55,4.42,4.55,15000 CPB,D,20220926,48.49,48.64,47.78,47.98,1873900 CPE,D,20220926,32.55,33.14,31.23,31.36,1819400 CPF,D,20220926,21.48,21.83,21.4,21.49,126300 CPG,D,20220926,5.81,5.96,5.51,5.54,12456100 CPK,D,20220926,125.46,126.98,123.13,124.81,84400 CPNG,D,20220926,16.1,16.58,16,16.49,5956500 CPRI,D,20220926,39.99,40.42,38.49,38.66,2527700 CPS,D,20220926,6.58,7.14,6.49,6.57,121500 CPT,D,20220926,121.27,121.445,118.06,118.72,1498700 CPT.W,D,20220926,0.025,0.03,0.025,0.0251,67500 CPTK,D,20220926,9.91,9.92,9.9,9.92,214300 CPU.U,D,20220926,9.87,9.8942,9.86,9.89,32900 CPU.W,D,20220926,0.15,0.18,0.0931,0.1179,38400 CPUH,D,20220926,9.84,9.8537,9.84,9.85,39800 CR,D,20220926,86,87.35,85.59,86,225600 CRBG,D,20220926,20.1,20.41,19.94,20.04,1132200 CRC,D,20220926,37.18,37.9,36.1,36.14,779200 CRD.A,D,20220926,5.32,5.38,5.27,5.3,19600 CRD.B,D,20220926,5.3,5.3,5.25,5.25,25000 CRGY,D,20220926,13.24,13.46,12.85,12.92,686200 CRH,D,20220926,32.15,32.58,31.68,31.88,658200 CRH.U,D,20220926,9.86,10,9.86,9.9,5000 CRH.W,D,20220926,0.014,0.03,0.008,0.015,1500000 CRHC,D,20220926,9.93,9.95,9.92,9.93,698600 CRI,D,20220926,68.32,69.35,67.255,67.61,449900 CRK,D,20220926,16.16,16.77,15.6,15.7,5560200 CRL,D,20220926,187.11,190,181.43,185.16,559400 CRM,D,20220926,147,151.19,145.35,146.32,7862400 CRS,D,20220926,32.98,33.99,32.86,32.92,197800 CRT,D,20220926,17.05,17.5704,16.56,17.42,89000 CRU,D,20220926,9.91,9.935,9.91,9.93,40700 CRU.U,D,20220926,9.91,9.91,9.9086,9.9086,500 CRU.W,D,20220926,0.04,0.0403,0.0004,0.0004,103900 CS,D,20220926,4.18,4.24,3.99,4.05,17734700 CSAN,D,20220926,13.53,13.64,13.01,13.2,149900 CSL,D,20220926,272.54,276.69,272.045,273.69,433800 CSR,D,20220926,68.68,68.68,66.56,66.85,94800 CSR-C,D,20220926,25.7,25.7,24.14,24.2,6400 CST.U,D,20220926,9.89,9.91,9.89,9.89,5500 CST.W,D,20220926,0.0501,0.0501,0.0428,0.0429,106600 CSTA,D,20220926,9.91,9.91,9.91,9.91,2700 CSTM,D,20220926,10.27,10.39,9.82,9.84,1146100 CSV,D,20220926,30.77,31.76,30.77,31.21,133700 CTA-A,D,20220926,70,70,70,70,200 CTBB,D,20220926,20.84,20.9581,20.55,20.69,48700 CTDD,D,20220926,21.35,21.4799,20.9,20.99,29200 CTLT,D,20220926,75.17,78.56,73.89,74.73,2083000 CTO,D,20220926,19.23,19.47,18.71,18.96,177400 CTO-A,D,20220926,22.5,22.5,22.01,22.01,600 CTO.W,D,20220926,0.51,0.67,0.51,0.67,1800 CTOS,D,20220926,6.09,6.3,6.09,6.14,194300 CTR,D,20220926,25.13,25.45,24.38,24.42,25600 CTRA,D,20220926,25.98,26.39,25.31,25.32,8998700 CTRE,D,20220926,18.72,18.72,17.51,17.68,638700 CTS,D,20220926,40.83,41.727,40.83,41.15,193000 CTV,D,20220926,2.08,2.25,2.04,2.15,286300 CTVA,D,20220926,57.88,58.9677,57.515,57.61,3941600 CUB-E,D,20220926,25.3,25.5,25.11,25.35,4000 CUB-F,D,20220926,25.06,25.0833,24.92,24.94,14700 CUBB,D,20220926,21.4899,21.4899,20.44,20.959,2100 CUBE,D,20220926,40.06,40.16,39.01,39.71,1755200 CUBI,D,20220926,30.06,30.76,29.91,30.07,204100 CUK,D,20220926,7.8,8.2,7.76,7.77,3028200 CULP,D,20220926,4.42,4.53,4.3489,4.35,22300 CURO,D,20220926,5.05,5.24,4.58,4.63,177400 CURV,D,20220926,4.43,4.6,4.27,4.29,146300 CUZ,D,20220926,24.09,24.155,23.2,23.37,1153200 CVE,D,20220926,15.4,15.48,14.4407,14.6,11017400 CVE.W,D,20220926,10.59,10.59,9.8799,9.8799,3400 CVEO,D,20220926,24.67,25.1,24.17,24.23,19600 CVI,D,20220926,26.31,27.3,25.4801,25.56,1107100 CVI.U,D,20220926,9.83,9.84,9.83,9.84,13200 CVI.W,D,20220926,0.15,0.171,0.131,0.1311,180800 CVII,D,20220926,9.81,9.83,9.79,9.82,1023300 CVNA,D,20220926,26.58,27.68,24.42,24.44,6432800 CVS,D,20220926,97.59,98.35,96.86,97.74,5106700 CVX,D,20220926,143.57,145.05,140.89,140.96,9443900 CW,D,20220926,138.07,140.65,137.48,137.8,188100 CWAN,D,20220926,15.8,16.38,15.8,16.34,374100 CWE.A,D,20220926,31.53,31.68,30.49,30.83,295500 CWEN,D,20220926,34.46,34.63,33.4,33.67,578900 CWH,D,20220926,23.18,24.02,22.93,22.97,1114600 CWK,D,20220926,12.11,12.27,11.625,11.79,1774100 CWT,D,20220926,56.02,56.81,55.5,55.6,219500 CX,D,20220926,3.4,3.46,3.28,3.3,4544900 CXA.U,D,20220926,10.08,10.0808,10.04,10.07,7500 CXA.W,D,20220926,0.147,0.147,0.1448,0.1448,400 CXAC,D,20220926,10.12,10.12,10.01,10.02,59700 CXE,D,20220926,3.47,3.5,3.4,3.41,90400 CXH,D,20220926,6.87,6.87,6.81,6.83,29400 CXM,D,20220926,9.3,9.685,8.94,8.98,1365300 CXW,D,20220926,9.11,9.22,8.885,8.93,988600 CYD,D,20220926,7.14,7.25,7,7.22,25100 CYH,D,20220926,2.41,2.51,2.32,2.32,2033500 CZO.W,D,20220926,0.0501,0.0706,0.0501,0.051,28300 CZOO,D,20220926,0.4999,0.5499,0.4723,0.5156,1166700 D,D,20220926,77.27,77.52,75.17,75.84,3212600 DAC,D,20220926,56.42,57.85,55.5,56,272100 DAL,D,20220926,28.94,29.13,28.015,28.02,12130500 DAN,D,20220926,12.06,12.41,11.975,12.2,2486400 DAO,D,20220926,4.42,4.67,4.38,4.55,119600 DAR,D,20220926,66.73,68.06,66.0404,66.55,1346200 DASH,D,20220926,51.52,53.43,50.44,50.73,4106500 DAVA,D,20220926,76.11,81.2,76.11,79.58,832100 DB,D,20220926,8.28,8.34,8.065,8.12,6712500 DBD,D,20220926,2.72,2.91,2.71,2.75,860200 DBI,D,20220926,15.41,15.75,14.77,14.78,1390600 DBL,D,20220926,14.65,14.71,14.06,14.27,87300 DBR-H,D,20220926,21.82,21.99,21.5689,21.6799,71400 DBR-I,D,20220926,22.05,22.1516,21.57,21.76,28000 DBR-J,D,20220926,21.76,22.08,21.33,22.06,24900 DBRG,D,20220926,13.73,13.88,12.79,13.03,2472700 DCF,D,20220926,6.96,7.09,6.76,6.81,60200 DCI,D,20220926,49.41,50.19,49.27,49.29,395400 DCO,D,20220926,39.98,40.57,39.75,40.21,39000 DCP,D,20220926,36.25,36.35,35.46,35.76,1218900 DCP-B,D,20220926,24.59,24.7013,24.16,24.2,20100 DCP-C,D,20220926,24.84,24.93,24.3,24.4599,13400 DD,D,20220926,50.3,51.45,49.8,50.05,3038000 DDD,D,20220926,8,8.38,7.9,7.9,1164000 DDF,D,20220926,7.6,7.6028,7.43,7.46,9900 DDL,D,20220926,3.9,3.98,3.795,3.85,523200 DDS,D,20220926,278.25,284.985,267.72,268.02,142900 DDT,D,20220926,26.06,26.13,25.88,25.97,11100 DE,D,20220926,331.05,338.825,330.76,332.24,1331800 DEA,D,20220926,16.6,16.6,15.61,15.81,968400 DECK,D,20220926,320.76,326.065,312.345,314.08,394400 DEI,D,20220926,19.06,19.08,18.295,18.39,2251500 DELL,D,20220926,35.07,35.66,34.6347,34.7,3611400 DEN,D,20220926,74.82,77.3,74,76.79,1259800 DEO,D,20220926,166.45,168.89,165.785,166.96,438600 DESP,D,20220926,6.08,6.19,5.78,5.85,266200 DEX,D,20220926,7.19,7.24,7,7.03,30400 DFIN,D,20220926,35.76,36.83,35.24,35.4,181400 DFP,D,20220926,19.37,19.48,19.15,19.24,106000 DFS,D,20220926,92.72,94.48,90.62,91.05,1456500 DG,D,20220926,241.62,241.95,236.61,238.46,2134600 DGX,D,20220926,121.94,123.805,121.8571,123.2,1014500 DHF,D,20220926,2.13,2.16,2.08,2.09,818200 DHI,D,20220926,70.75,71.3,68.13,68.24,3362400 DHR,D,20220926,262.58,266.69,260.531,262.66,1576500 DHR-B,D,20220926,1379.25,1379.25,1379.25,1379.25,600 DHT,D,20220926,8.3,8.545,8.215,8.29,3104100 DHX,D,20220926,5.35,5.535,5.305,5.36,128800 DIAX,D,20220926,13.89,14.1012,13.67,13.71,90800 DIN,D,20220926,62.38,64.09,61.025,61.87,169100 DINO,D,20220926,48.58,49.41,47.42,47.71,1989500 DIS,D,20220926,98.95,100.66,98.06,98.12,9760400 DK,D,20220926,24.29,25.37,23.99,24.15,1023500 DKL,D,20220926,50.58,51.12,48.82,48.98,62000 DKS,D,20220926,104.03,105.81,102.095,102.24,1185700 DLB,D,20220926,67.85,68.44,67.23,67.46,388200 DLN-A,D,20220926,22.45,22.5799,22.2,22.36,13000 DLN-B,D,20220926,22.8,23.35,22.6,22.8,16700 DLNG,D,20220926,2.82,2.93,2.71,2.74,110800 DLR,D,20220926,102.85,103.67,100.32,101.78,2157100 DLR-J,D,20220926,21.8,21.9,21.6254,21.7,8900 DLR-K,D,20220926,23.5,23.5,23.09,23.11,24000 DLR-L,D,20220926,21.47,21.56,21.2,21.47,20400 DLX,D,20220926,16.97,17.92,16.97,17.75,439800 DLY,D,20220926,13.96,14.06,13.62,13.65,231600 DM,D,20220926,2.46,2.62,2.393,2.43,3647400 DMA,D,20220926,6.6,6.6,6.47,6.55,22700 DMB,D,20220926,12.15,12.2079,11.62,11.78,93500 DMO,D,20220926,11.19,11.2598,10.9,10.95,82200 DMS,D,20220926,1.86,1.95,1.85,1.89,193500 DMS.W,D,20220926,0.2699,0.3,0.2699,0.2801,73500 DMY.Y,D,20220926,0.44,0.4521,0.43,0.44,153500 DMYS,D,20220926,9.94,9.94,9.92,9.94,120900 DNA,D,20220926,2.74,2.9,2.735,2.8,19118800 DNA.W,D,20220926,0.69,0.71,0.62,0.62,12400 DNB,D,20220926,12.95,13.15,12.665,12.69,1678100 DNMR,D,20220926,3.05,3.32,2.92,2.93,1776800 DNOW,D,20220926,9.32,9.68,9.19,9.4,873800 DNP,D,20220926,10.82,10.92,10.65,10.71,866100 DNZ,D,20220926,9.89,9.89,9.86,9.88,133500 DNZ.W,D,20220926,0.049,0.049,0.0488,0.049,13900 DO,D,20220926,6.27,6.52,6.12,6.25,858800 DOC,D,20220926,15.38,15.415,14.8625,15.24,2360500 DOCN,D,20220926,36.84,38.65,36.08,36.32,1242500 DOCS,D,20220926,30.35,31.96,29.98,30.73,1979300 DOLE,D,20220926,7.92,8.03,7.54,7.56,554600 DOM.W,D,20220926,0.0495,0.0495,0.0495,0.0495,2900 DOMA,D,20220926,0.4551,0.4779,0.425,0.4548,483800 DOOR,D,20220926,69.08,69.41,66.34,66.34,128400 DOUG,D,20220926,4.09,4.2,3.98,4.05,333800 DOV,D,20220926,119.32,121.14,117.64,117.95,1368500 DOW,D,20220926,43.52,44.26,43.16,43.39,5497600 DPG,D,20220926,13.02,13.5,12.72,12.765,165700 DPZ,D,20220926,329.54,329.54,321.46,324.74,764300 DQ,D,20220926,51.56,53.635,51.56,51.88,2594100 DRD,D,20220926,4.8,5,4.66,4.78,160400 DRE,D,20220926,51.04,51.04,48.76,49.3,3426200 DRH,D,20220926,7.42,7.585,7.22,7.31,3146200 DRH-A,D,20220926,24.7,24.7,24.33,24.54,84100 DRI,D,20220926,122.39,124.295,120.945,121.16,1384900 DRQ,D,20220926,19.59,20,19.1,19.19,210400 DS,D,20220926,0.75,0.78,0.71,0.7177,528900 DS-B,D,20220926,19.51,19.955,19.51,19.75,2800 DS-C,D,20220926,18.3,18.3,18.3,18.3,300 DS-D,D,20220926,19.99,20,19.99,20,1600 DSA.W,D,20220926,0.065,0.065,0.065,0.065,500 DSL,D,20220926,11.45,11.52,11.05,11.09,545200 DSM,D,20220926,5.75,5.7699,5.715,5.74,169900 DSU,D,20220926,8.93,9.01,8.86,8.88,119100 DSX,D,20220926,4.09,4.12,3.8431,3.88,1321600 DSX-B,D,20220926,25.5,25.5,23.5001,24.09,25900 DT,D,20220926,33.48,34.17,32.95,33.2,3214100 DTB,D,20220926,18.36,18.4744,18.16,18.24,17300 DTC,D,20220926,4.12,4.2789,3.95,3.96,151200 DTE,D,20220926,125.13,125.34,121.81,123.01,1326700 DTF,D,20220926,11.32,11.489,11.15,11.2007,9100 DTG,D,20220926,18.15,18.24,17.9,18.03,56500 DTL.P,D,20220926,7.64,7.95,7.32,7.32,5700 DTM,D,20220926,50.83,51.84,50.22,50.31,1049900 DTP,D,20220926,50.4,50.4,50.1354,50.2,629800 DTW,D,20220926,22.3486,22.5,22.1,22.165,14900 DUK,D,20220926,103.5,103.61,99.92,100.84,2812800 DUK-A,D,20220926,23.92,24.03,23.8,23.84,119900 DUKB,D,20220926,24,24.1,23.9,23.9,15300 DV,D,20220926,26.21,27.04,25.89,26.15,578100 DVA,D,20220926,86.11,86.55,83.905,84.4,509500 DVN,D,20220926,57.35,58.16,55.16,55.18,13363800 DX,D,20220926,13.42,13.67,12.505,12.67,1946000 DX-C,D,20220926,21.705,21.946,20.6281,20.9118,20200 DXC,D,20220926,23.69,24.47,23.56,23.57,2285300 DY,D,20220926,98.06,99.93,97.06,97.37,187600 E,D,20220926,20.56,20.8632,20.38,20.44,712800 EAF,D,20220926,4.36,4.54,4.35,4.38,1651100 EAI,D,20220926,22.08,22.22,22.07,22.12,12100 EARN,D,20220926,7.1,7.13,6.4,6.5,198600 EAT,D,20220926,25.57,26.63,25.01,25.03,970500 EB,D,20220926,6.26,6.45,6.2,6.23,720600 EBF,D,20220926,20.46,20.98,20.447,20.88,164500 EBR,D,20220926,8.56,8.62,8.26,8.36,4471200 EBR.B,D,20220926,8.83,8.95,8.64,8.79,69800 EBS,D,20220926,20.8,21.42,20.06,20.09,479200 EC,D,20220926,9.1,9.255,8.59,8.64,1711700 ECAT,D,20220926,13,13.13,12.87,12.93,366900 ECC,D,20220926,10.83,10.99,10.8,10.89,421200 ECC-D,D,20220926,22.01,22.4024,21.14,21.14,1700 ECCC,D,20220926,22.18,22.3,21.71,22.2267,4900 ECCV,D,20220926,21.5,21.75,21.27,21.5,3700 ECCW,D,20220926,23.32,23.4501,23.31,23.45,1400 ECCX,D,20220926,24.97,24.97,24.61,24.6596,3400 ECL,D,20220926,148.75,149.32,145.44,146.34,1140700 ECOM,D,20220926,22.73,22.75,22.64,22.66,691900 ECVT,D,20220926,8.77,9.095,8.5,8.62,1105200 ED,D,20220926,95.11,95.28,92.28,93.17,1652400 EDD,D,20220926,4.26,4.26,4.07,4.09,109300 EDF,D,20220926,4,4.11,3.83,3.87,41400 EDI,D,20220926,4.3,4.37,4.25,4.25,55900 EDN,D,20220926,5.51,6.11,5.51,5.98,42900 EDR,D,20220926,19.54,19.73,18.85,18.9,2223300 EDU,D,20220926,22.5,25.48,22.5,24.17,4381600 EE,D,20220926,22.25,22.78,21.38,21.7,448400 EEA,D,20220926,6.52,6.55,6.37,6.4,17100 EEX,D,20220926,3.31,3.36,3.25,3.27,36500 EFC,D,20220926,13.16,13.2,12.0133,12.15,1117400 EFC-A,D,20220926,20.05,20.0876,18.41,20.0876,16100 EFC-B,D,20220926,18.95,18.95,18.45,18.95,900 EFL,D,20220926,8.57,8.59,8.57,8.57,118200 EFR,D,20220926,11.05,11.13,10.96,10.97,146200 EFT,D,20220926,11.14,11.28,11.14,11.15,65400 EFX,D,20220926,174.91,177.71,173.24,173.35,1029500 EGF,D,20220926,9.65,9.65,9.57,9.5715,1200 EGGF,D,20220926,9.76,9.765,9.76,9.765,500 EGHT,D,20220926,3.67,3.9,3.65,3.67,1541100 EGO,D,20220926,5.3,5.405,5.06,5.16,2033200 EGP,D,20220926,151.18,151.18,145.34,146.94,360000 EGY,D,20220926,4.06,4.15,3.93,3.93,1660600 EHAB,D,20220926,14.64,15.18,14.46,14.52,913100 EHC,D,20220926,47.36,47.85,46.37,46.96,972200 EHI,D,20220926,6.7,6.7568,6.5833,6.6,58600 EIC,D,20220926,13.92,15.23,13.43,13.6,28200 EICA,D,20220926,22,22,20.99,21.5,2600 EIG,D,20220926,35.48,35.63,34.66,34.76,103000 EIX,D,20220926,64.76,64.92,62.52,63.17,1742000 EL,D,20220926,227.87,234.34,225.53,232.46,1630800 ELAN,D,20220926,13.18,13.47,12.615,12.66,6262000 ELAT,D,20220926,21.93,22.075,20.91,20.98,6700 ELC,D,20220926,22.15,22.1982,22.02,22.16,24300 ELF,D,20220926,38.51,39.76,38.3,38.75,535000 ELP,D,20220926,6.16,6.18,5.93,5.95,626200 ELS,D,20220926,67.76,67.76,65.25,65.74,1320400 ELV,D,20220926,447.37,453.205,441.52,448.14,827700 ELVT,D,20220926,1.15,1.17,1.05,1.13,90800 EMD,D,20220926,8.25,8.28,7.98,8.01,241800 EME,D,20220926,115.01,117.02,114.39,114.9,335800 EMF,D,20220926,11.02,11.22,11,11.03,25000 EMN,D,20220926,72.44,73.405,71.31,71.4,1106400 EMO,D,20220926,24.36,24.43,23.31,23.34,37700 EMP,D,20220926,22.69,22.69,22.55,22.66,13600 EMR,D,20220926,73.53,74.555,72.92,73.14,2668300 ENB,D,20220926,37.78,38.06,36.93,37.21,6395700 ENBA,D,20220926,23.92,24.05,23.65,23.7,57300 ENFN,D,20220926,11.74,12.06,11.18,11.66,222500 ENIC,D,20220926,1.47,1.49,1.43,1.44,290000 ENLC,D,20220926,8.38,8.4989,8.04,8.1,2148300 ENO,D,20220926,23.6799,23.6799,23.62,23.62,1800 ENOV,D,20220926,47.68,48.54,47.24,47.26,385900 ENP.W,D,20220926,1.01,1.0101,0.9301,0.96,86400 ENPC,D,20220926,9.93,9.97,9.93,9.95,6700 ENR,D,20220926,26.88,27.26,26.765,27.01,823800 ENS,D,20220926,58.73,60.12,58.42,58.94,240200 ENV,D,20220926,46.5,47.01,45.88,46.49,273200 ENVA,D,20220926,30.01,30.82,29.28,29.53,196500 ENZ,D,20220926,2.11,2.27,2.0801,2.13,71200 EOC.U,D,20220926,9.87,9.8701,9.87,9.8701,500 EOC.W,D,20220926,0.21,0.21,0.21,0.21,5500 EOCW,D,20220926,9.82,9.83,9.81,9.81,257500 EOD,D,20220926,4.32,4.345,4.23,4.3,145000 EOG,D,20220926,108.16,109.88,105.09,105.18,4465300 EOI,D,20220926,14.4,14.535,14.12,14.22,99800 EOS,D,20220926,15.63,15.8671,15.4,15.51,315800 EOT,D,20220926,16.21,16.39,16.18,16.19,34400 EP-C,D,20220926,44.97,45.01,44.56,44.56,1600 EPAC,D,20220926,16.3,16.57,16.25,16.37,351700 EPAM,D,20220926,363.81,369.99,354.02,355.33,341300 EPC,D,20220926,38.21,38.68,37.32,37.98,482700 EPD,D,20220926,23.5,23.6299,22.9,22.91,8441500 EPR,D,20220926,38,38.033,35.7,36.05,983800 EPR-C,D,20220926,19.09,19.1,18.1815,18.36,31700 EPR-E,D,20220926,26.99,27.1905,26.14,26.5883,24000 EPR-G,D,20220926,19.05,19.1,18.11,18.35,32400 EPRT,D,20220926,20.6,20.74,20,20.22,1138100 EPW.W,D,20220926,0.0425,0.0425,0.04,0.0412,5200 EPWR,D,20220926,9.89,9.9,9.88,9.89,47400 EQC,D,20220926,25.5,25.52,25.21,25.36,1460400 EQC-D,D,20220926,25.49,26.2497,25.31,25.5,17800 EQH,D,20220926,27.24,27.5,26.47,26.47,2546600 EQH-A,D,20220926,20.21,20.32,19.9,20.09,45200 EQH-C,D,20220926,16.91,17.0151,16.56,16.6,30500 EQHA,D,20220926,9.86,9.87,9.845,9.85,70900 EQNR,D,20220926,31.97,32.335,31.565,31.67,3623200 EQR,D,20220926,68.11,68.11,65.59,66.28,2452800 EQS,D,20220926,1.72,1.78,1.7001,1.7799,7700 EQT,D,20220926,40.82,41.379,39.15,39.38,8878300 ERF,D,20220926,13.16,13.33,12.385,12.51,2854600 ERJ,D,20220926,9.48,9.715,9.2,9.22,1400400 ERO,D,20220926,9.33,9.65,9.28,9.43,49600 ES,D,20220926,86.81,86.91,83.79,84.63,1483000 ESAB,D,20220926,34.62,35.08,33.73,33.8,273300 ESE,D,20220926,74.78,76.16,74.38,74.66,68300 ESI,D,20220926,16.65,17.05,16.65,16.76,1758800 ESM,D,20220926,9.905,9.905,9.905,9.905,400 ESM.U,D,20220926,9.92,9.93,9.92,9.92,1800 ESM.W,D,20220926,0.07,0.1018,0.07,0.0918,59700 ESMT,D,20220926,18.51,19.15,18.51,18.73,356100 ESNT,D,20220926,35.66,36.21,34.99,35.06,744900 ESRT,D,20220926,6.74,6.825,6.54,6.54,1180100 ESS,D,20220926,247.13,247.13,237.89,240.98,395700 ESTC,D,20220926,68,70,66.96,67.62,928800 ESTE,D,20220926,11.2,11.332,10.76,10.77,2015100 ET,D,20220926,10.47,10.52,10.02,10.22,42175300 ET-C,D,20220926,22.22,22.49,22.01,22.02,77300 ET-D,D,20220926,22.42,22.75,22.42,22.62,37600 ET-E,D,20220926,23.75,23.85,23.46,23.64,74300 ETB,D,20220926,14.27,14.47,13.81,13.93,116600 ETD,D,20220926,21.38,21.86,21.15,21.27,270200 ETG,D,20220926,14.83,14.9999,14.52,14.68,279800 ETJ,D,20220926,8.51,8.6284,8.39,8.43,180000 ETN,D,20220926,133.89,135.46,132.39,133.53,1674200 ETO,D,20220926,20.58,20.84,20.14,20.23,104800 ETR,D,20220926,111.48,111.57,107.41,108.81,1033200 ETRN,D,20220926,8.02,8.12,7.78,7.89,5513300 ETV,D,20220926,13.65,13.94,13.53,13.56,407900 ETW,D,20220926,8.02,8.04,7.72,7.8,252500 ETW.W,D,20220926,0.9633,1.04,0.9633,1.02,16500 ETWO,D,20220926,6.14,6.33,6.1,6.23,3746900 ETX,D,20220926,18.6,18.69,18.16,18.34,27600 ETY,D,20220926,11.02,11.18,10.81,10.9,399200 EURN,D,20220926,16.46,17.13,16.33,16.58,1050600 EVA,D,20220926,63,64.835,62.2,62.31,384900 EVC,D,20220926,4.18,4.28,4.11,4.13,166100 EVE,D,20220926,10.08,10.08,10.08,10.08,200 EVE.T,D,20220926,0.8,0.8,0.7749,0.7998,10000 EVE.U,D,20220926,10.07,10.1,10.07,10.1,12200 EVE.W,D,20220926,0.11,0.11,0.11,0.11,200 EVEX,D,20220926,11.9,12.37,11.6215,12.29,87100 EVF,D,20220926,5.24,5.3229,5.23,5.27,101700 EVG,D,20220926,10.29,10.4526,9.8522,10.01,149200 EVH,D,20220926,34.86,35.15,33.88,34.53,904900 EVN,D,20220926,9.92,10.02,9.86,9.92,195100 EVR,D,20220926,81.15,83.09,80.46,80.49,655300 EVRG,D,20220926,64.99,65,62.64,63.5,1159100 EVRI,D,20220926,16.05,16.38,15.46,15.49,557800 EVT,D,20220926,21.83,22.1,21.38,21.58,252200 EVT.W,D,20220926,0.572,0.572,0.4805,0.4902,12500 EVTC,D,20220926,31.77,32.175,30.91,31.07,559700 EVTL,D,20220926,8.07,8.3,6.5,6.62,843900 EW,D,20220926,84.09,85.12,83.31,83.59,2030200 EXD,D,20220926,9.33,9.45,9.05,9.14,41700 EXG,D,20220926,7.4,7.49,7.22,7.33,794500 EXK,D,20220926,2.63,2.66,2.47,2.5,2567300 EXP,D,20220926,105.12,106.61,103.58,104.36,267500 EXPR,D,20220926,1.09,1.17,1.08,1.09,1118800 EXR,D,20220926,172.09,172.23,167.54,169.78,969700 EXTN,D,20220926,3.95,4.18,3.78,3.86,298400 F,D,20220926,12.21,12.38,11.93,11.99,89300300 F-B,D,20220926,23,23.275,22.65,22.75,46800 F-C,D,20220926,22.29,22.48,21.84,21.86,38600 F-D,D,20220926,22.61,22.8195,22.04,22.19,104700 FAC.S,D,20220926,9.84,9.91,9.84,9.91,4400 FAC.T,D,20220926,0.1301,0.131,0.13,0.131,10700 FAC.U,D,20220926,9.84,9.84,9.84,9.84,500 FAC.W,D,20220926,0.085,0.085,0.085,0.085,900 FACA,D,20220926,9.84,9.84,9.83,9.84,25900 FACT,D,20220926,9.9,9.9,9.89,9.9,149000 FAF,D,20220926,46.54,46.78,44.34,45.1,757600 FAM,D,20220926,5.46,5.5,5.375,5.38,21300 FAT.W,D,20220926,0.1049,0.125,0.1049,0.113,2300 FATH,D,20220926,2.06,2.105,2.01,2.06,31600 FBC,D,20220926,34.77,35.22,33.86,34.03,573800 FBHS,D,20220926,55.52,56.005,53.65,53.91,1256200 FBK,D,20220926,39.51,39.8,38.94,39.05,162300 FBP,D,20220926,13.76,13.97,13.59,13.67,1105100 FBR-E,D,20220926,18.4983,18.4983,17.3239,17.978,31000 FBRT,D,20220926,11.79,12.04,11.26,11.42,479400 FC,D,20220926,44.48,45.57,43.48,43.73,93000 FCA.U,D,20220926,9.93,9.93,9.93,9.93,200 FCA.W,D,20220926,0.093,0.1,0.093,0.1,200 FCAX,D,20220926,9.94,9.95,9.94,9.94,26300 FCF,D,20220926,13.19,13.32,13.1089,13.14,379600 FCN,D,20220926,158.14,160.77,155.99,159.94,348500 FCPT,D,20220926,25.77,25.77,24.6,25.07,428100 FCRX,D,20220926,23.11,23.11,22.8,22.8,2200 FCT,D,20220926,9.49,10.4,9.46,9.7,698700 FCX,D,20220926,26.18,27.26,26.12,26.5,17105500 FDEU,D,20220926,9.72,9.8,9.5,9.58,54200 FDP,D,20220926,24.55,24.78,24.23,24.45,227800 FDS,D,20220926,391.94,394.9,385.2,388.42,403000 FDX,D,20220926,148.47,150.84,142.402,142.9,5698200 FE,D,20220926,39.98,40.1,38.225,38.77,3349300 FEDU,D,20220926,13.46,14.25,13.1,13.2,5200 FEI,D,20220926,7.33,7.33,7.05,7.09,201500 FENG,D,20220926,4.74,4.78,4.6901,4.77,4600 FEO,D,20220926,9.07,9.0845,8.86,8.87,95600 FERG,D,20220926,107.04,109.12,106.9,108.38,1220600 FET,D,20220926,21,21.2439,19.1,20.49,50900 FF,D,20220926,5.88,5.97,5.77,5.84,115100 FFA,D,20220926,14.95,15.1599,14.705,14.73,64800 FFC,D,20220926,15.03,15.22,14.93,15,198600 FGB,D,20220926,2.94,2.9431,2.8,2.8,223100 FHI,D,20220926,33.79,34.1,33.16,33.2,542600 FHN,D,20220926,23.3,23.38,23.16,23.25,3049000 FHN-B,D,20220926,24.92,25,24.8,25,1500 FHN-C,D,20220926,25.35,25.44,25.12,25.44,3800 FHN-D,D,20220926,24.48,24.48,24.28,24.33,2200 FHN-E,D,20220926,25.25,25.25,24.95,24.95,4900 FHN-F,D,20220926,20.06,20.06,19.77,19.91,7000 FHS,D,20220926,0.68,0.73,0.68,0.7179,15500 FICO,D,20220926,430.47,436.51,425.45,428.18,161000 FIF,D,20220926,13.81,13.81,13.2207,13.4,78100 FIGS,D,20220926,9.02,9.37,8.795,8.95,2986600 FINS,D,20220926,13.34,13.4959,13.09,13.09,42700 FINV,D,20220926,4.17,4.42,4.12,4.28,360500 FIS,D,20220926,79.99,80.445,77.53,77.59,7202300 FIX,D,20220926,97.29,99.55,96.53,96.6,138300 FL,D,20220926,34.36,35,33.93,33.94,2422600 FLA.W,D,20220926,0.0537,0.0537,0.0537,0.0537,2300 FLAG,D,20220926,9.96,10,9.94,9.94,58900 FLC,D,20220926,15.61,15.84,15.505,15.51,18300 FLM.U,D,20220926,9.88,9.89,9.88,9.89,6500 FLM.W,D,20220926,0.16,0.18,0.16,0.1601,2600 FLME,D,20220926,9.82,9.825,9.82,9.82,69100 FLNG,D,20220926,28.35,29.52,28.3,28.68,708300 FLO,D,20220926,25.34,25.69,25.27,25.42,1581800 FLR,D,20220926,24.4,25.24,23.93,24.05,2362100 FLS,D,20220926,24.69,25.295,24.49,24.69,1985000 FLT,D,20220926,183.22,184.975,179.99,180.49,458700 FLY.U,D,20220926,10.26,10.28,10.26,10.28,1000 FLY.W,D,20220926,0.08,0.08,0.08,0.08,700 FMC,D,20220926,104.3,106.98,103.05,103.29,982200 FMN,D,20220926,10.45,10.465,10.35,10.39,30900 FMS,D,20220926,14.33,14.4,14.08,14.16,691800 FMX,D,20220926,61.47,61.755,59.5475,59.98,621900 FMY,D,20220926,11.48,11.5102,11.08,11.16,24600 FN,D,20220926,92.25,93.62,90.62,91.08,211200 FNA,D,20220926,17.49,18.05,17.19,17.96,163400 FNB,D,20220926,11.68,11.825,11.61,11.67,1677400 FNB-E,D,20220926,25.49,25.5288,25.42,25.5,3000 FND,D,20220926,70.1,72.48,68.245,69.25,1237300 FNF,D,20220926,35.97,36.22,34.871,34.95,2317800 FNV,D,20220926,113.07,114.42,109.7,111.58,802000 FOA,D,20220926,1.35,1.43,1.33,1.35,85600 FOA.W,D,20220926,0.0901,0.135,0.08,0.135,18800 FOF,D,20220926,9.92,10.005,9.75,9.78,78900 FOR,D,20220926,11.7,12.02,11.485,11.5,133300 FORG,D,20220926,14.89,15.31,14.29,14.34,302300 FOUR,D,20220926,43.74,44.99,41.97,42.09,639600 FOX.W,D,20220926,0.1215,0.1215,0.103,0.103,2500 FPA.U,D,20220926,9.87,9.97,9.87,9.94,1500 FPA.W,D,20220926,0.27,0.27,0.27,0.27,12200 FPAC,D,20220926,9.88,9.89,9.87,9.89,83100 FPF,D,20220926,16.73,17.04,16.73,16.83,291900 FPH,D,20220926,2.81,2.81,2.5,2.53,129200 FPI,D,20220926,13.78,13.86,12.88,12.92,784700 FPL,D,20220926,5.5,5.57,5.35,5.38,197300 FR,D,20220926,47.56,47.56,45.52,46.3,2788000 FRA,D,20220926,11.13,11.21,11.1,11.14,109700 FRC,D,20220926,134.38,137.24,134.1,135.42,1258200 FRC-H,D,20220926,20.32,20.4399,20.25,20.4,8500 FRC-I,D,20220926,22.4,22.4503,22.25,22.27,16400 FRC-J,D,20220926,18.96,19,18.75,18.82,30400 FRC-K,D,20220926,16.84,16.84,16.6,16.63,13900 FRC-L,D,20220926,17.38,17.55,17.17,17.31,30600 FRC-M,D,20220926,16.3,16.34,16.13,16.16,20200 FRC-N,D,20220926,18.05,18.2363,17.93,17.93,58600 FRE.W,D,20220926,5.13,5.91,5.13,5.705,25100 FREY,D,20220926,13.9,14.97,13.76,14.34,4313900 FRGE,D,20220926,2,2.12,1.85,1.89,1082200 FRO,D,20220926,11.91,12.4,11.815,11.92,3345500 FRT,D,20220926,89.81,89.88,86.43,88.03,725800 FRT-C,D,20220926,21.71,21.71,21.38,21.41,17000 FRX.S,D,20220926,9.83,9.83,9.8,9.83,10600 FRXB,D,20220926,9.81,9.81,9.81,9.81,300 FSD,D,20220926,10.92,11.076,10.71,10.71,120800 FSK,D,20220926,18.32,18.465,17.41,17.42,2268800 FSLY,D,20220926,8.4,8.8,8.18,8.19,2469700 FSM,D,20220926,2.13,2.18,2.05,2.09,5307600 FSN.U,D,20220926,9.72,9.85,9.72,9.83,5800 FSN.W,D,20220926,0.05,0.05,0.05,0.05,500 FSNB,D,20220926,9.83,9.83,9.82,9.83,69100 FSR,D,20220926,7.78,8.48,7.78,7.93,6187400 FSS,D,20220926,38.2,39.08,37.98,38.06,234500 FT,D,20220926,7.04,7.07,6.79,6.82,67100 FTCH,D,20220926,8.05,8.67,8.05,8.1,11256900 FTEV,D,20220926,9.9,9.92,9.9,9.92,1400 FTHY,D,20220926,14.03,14.05,13.64,13.68,78800 FTI,D,20220926,8.32,8.5,8.025,8.06,9074000 FTK,D,20220926,0.97,1.04,0.97,0.9997,173200 FTS,D,20220926,41.15,41.15,40.04,40.41,1071800 FTV,D,20220926,59.68,60.45,59.02,59.21,1118400 FUBO,D,20220926,4.15,4.35,3.78,3.78,13888500 FUL,D,20220926,60.32,61.59,60.21,60.32,424200 FUN,D,20220926,40.46,41,39.98,40.08,136600 FVI.U,D,20220926,9.83,9.83,9.83,9.83,1700 FVI.W,D,20220926,0.1232,0.14,0.1232,0.14,82800 FVIV,D,20220926,9.82,9.83,9.82,9.82,20100 FVRR,D,20220926,30.66,32.81,30.66,31.02,817900 FVT,D,20220926,9.89,9.91,9.89,9.9,404300 FVT.W,D,20220926,0.1342,0.1342,0.1342,0.1342,100 FXLV,D,20220926,2.11,2.255,2.055,2.07,492300 FZT,D,20220926,9.82,9.9,9.8,9.805,15000 FZT.U,D,20220926,9.87,9.91,9.84,9.91,9600 FZT.W,D,20220926,0.33,0.6792,0.32,0.48,18800 G,D,20220926,43.47,44.165,43.45,43.5,795800 GAB,D,20220926,5.76,5.94,5.73,5.76,849300 GAB-G,D,20220926,23.18,23.18,22.2774,22.2774,5600 GAB-H,D,20220926,22.52,22.86,21.47,21.94,19600 GAB-K,D,20220926,22.38,22.4,21.55,21.8,18900 GAM,D,20220926,33.91,34.235,33.5783,33.73,75100 GAM-B,D,20220926,25.65,25.65,25.15,25.3,4400 GAPA,D,20220926,10,10.01,10,10,50500 GAQ,D,20220926,9.945,9.95,9.945,9.95,155000 GAQ.U,D,20220926,9.91,9.91,9.91,9.91,2200 GAQ.W,D,20220926,0.0839,0.0891,0.0534,0.0534,6200 GATO,D,20220926,2.26,2.43,2.2,2.23,452500 GATX,D,20220926,90.56,91.18,88.28,88.83,238100 GB,D,20220926,4.5,4.56,4.5,4.56,7200 GB.W,D,20220926,0.301,0.31,0.301,0.31,4800 GBAB,D,20220926,15.46,15.53,15.2,15.255,125000 GBCI,D,20220926,50.44,51.19,50.41,50.64,372900 GBL,D,20220926,15.59,16.7,15.54,16.3,32200 GBT.W,D,20220926,1.6,1.63,1.51,1.6,14800 GBTG,D,20220926,5.89,5.99,5.42,5.75,79700 GBX,D,20220926,25.86,26.84,25.7,25.99,1381200 GCI,D,20220926,1.92,1.94,1.78,1.79,1033500 GCO,D,20220926,41.45,42.32,40.52,40.6,152500 GCP,D,20220926,31.99,32.01,31.99,32.01,1617200 GCV,D,20220926,4.85,4.95,4.73,4.95,101100 GD,D,20220926,221.32,224.05,219.23,220.43,797500 GDDY,D,20220926,69.95,71.425,69.61,69.63,665200 GDL,D,20220926,7.85,7.89,7.8,7.8607,18100 GDO,D,20220926,12.02,12.04,11.67,11.73,44400 GDOT,D,20220926,18.66,19.06,18.18,18.21,658700 GDV,D,20220926,19.31,19.42,18.98,19.08,303300 GDV-H,D,20220926,23.22,24.05,23.22,24.05,7700 GDV-K,D,20220926,19.2,19.2353,19.02,19.04,16600 GE,D,20220926,64.53,66.16,64.21,64.35,10454600 GEF,D,20220926,60.79,61.84,60.23,60.56,358900 GEF.B,D,20220926,61.51,62.18,60.89,61.35,31400 GEHI,D,20220926,0.59,0.6,0.58,0.58,3600 GEL,D,20220926,10.02,10.06,9.15,9.19,749300 GEN.W,D,20220926,0.75,0.7517,0.63,0.6994,23300 GENI,D,20220926,3.72,3.87,3.6,3.62,936900 GEO,D,20220926,7.51,7.6005,7.3001,7.4,2313500 GER,D,20220926,11.6,11.74,11.2,11.4,62300 GES,D,20220926,15.04,15.48,14.42,14.43,746500 GET.W,D,20220926,0.03,0.0384,0.03,0.0356,492100 GETY,D,20220926,8,8.21,7.86,7.96,196400 GF,D,20220926,7.08,7.23,7.05,7.07,21300 GFF,D,20220926,28.61,29.66,28.48,28.63,325600 GFI,D,20220926,7.15,7.3,7.03,7.15,10202700 GFL,D,20220926,26.04,26.44,25.58,25.75,1142700 GFLU,D,20220926,58.85,59.59,58.37,58.37,3900 GFO.W,D,20220926,0.15,0.15,0.15,0.15,10200 GFOR,D,20220926,9.77,9.79,9.74,9.765,173700 GFX,D,20220926,9.94,9.95,9.94,9.94,8200 GFX.W,D,20220926,0.036,0.0384,0.02,0.0312,58700 GGB,D,20220926,4.52,4.565,4.29,4.3,16534800 GGG,D,20220926,60.88,62.03,60.82,60.95,750600 GGT,D,20220926,6.05,6.78,5.93,6.07,169000 GGT-E,D,20220926,23.95,24.05,22.9444,23.2,1600 GGT-G,D,20220926,22.88,22.88,22.7,22.75,2100 GGZ,D,20220926,9.89,9.89,9.67,9.71,9300 GHC,D,20220926,533.65,535.94,529.14,529.14,15000 GHG,D,20220926,3.68,3.75,3.53,3.58,10300 GHL,D,20220926,5.99,6.15,5.92,6.04,92300 GHLD,D,20220926,9.37,9.6313,9.37,9.5264,11400 GHM,D,20220926,8.94,9,8.7508,8.94,26500 GHY,D,20220926,10.72,10.84,10.56,10.58,86100 GIA,D,20220926,10.12,10.12,10.11,10.115,109200 GIA.W,D,20220926,0.04,0.04,0.0375,0.0375,36700 GIB,D,20220926,74.37,75.53,74.32,74.86,200900 GIC,D,20220926,26.58,27.115,26.19,26.69,30700 GIL,D,20220926,28.39,29.04,27.94,28.11,671600 GIM,D,20220926,4.34,4.34,4.24,4.25,193600 GIS,D,20220926,78.99,79.5,78.11,78.66,3561300 GJH,D,20220926,9.69,9.69,9.22,9.22,4900 GJO,D,20220926,23.41,23.67,23.41,23.67,600 GJP,D,20220926,23.99,24.14,23.99,23.99,600 GJR,D,20220926,23.74,23.74,23.7399,23.7399,800 GJS,D,20220926,21.35,21.41,21.35,21.35,3800 GJT,D,20220926,21.01,21.01,21,21,600 GKOS,D,20220926,49.9,51.385,49.69,50.25,382100 GL,D,20220926,99.3,100.09,98.32,99.04,753300 GL-D,D,20220926,17.87,17.87,17.45,17.74,42000 GLO-A,D,20220926,24.84,25,24.84,24.96,33100 GLO-B,D,20220926,25,25,24.79,24.79,28700 GLO-C,D,20220926,24.9,25.03,24.875,24.88,14700 GLO-G,D,20220926,24.57,25.2837,24.4893,24.885,13200 GLOB,D,20220926,189.63,197,188.03,191.57,385200 GLOP,D,20220926,4.78,5.055,4.7,4.79,465100 GLP,D,20220926,25.27,25.7,24.25,24.4,112600 GLP-A,D,20220926,25.73,25.9,25.34,25.72,6400 GLP-B,D,20220926,25.29,25.44,24.88,24.9575,35200 GLS,D,20220926,1.08,1.16,1.05,1.12,36100 GLT,D,20220926,4.02,4.035,3.62,3.73,809800 GLW,D,20220926,30.05,30.53,29.87,29.89,3586000 GM,D,20220926,35.1,36.05,34.67,35.04,16777700 GME,D,20220926,24.66,25.87,24.12,24.48,3440200 GMED,D,20220926,57.98,58.795,57.32,58.35,695700 GMR-A,D,20220926,24.78,25.06,24.55,24.79,20000 GMRE,D,20220926,9.08,9.15,8.65,8.87,725200 GMS,D,20220926,39.28,39.89,38.31,38.52,282000 GNE,D,20220926,9.29,9.63,9.14,9.25,47000 GNE-A,D,20220926,9.25,9.4,9.25,9.33,2900 GNK,D,20220926,12.31,12.63,11.98,12.06,1566100 GNL,D,20220926,12.06,12.06,11.09,11.29,1686800 GNL-A,D,20220926,20.66,20.9675,20.2,20.65,12400 GNL-B,D,20220926,19.55,19.55,19.2,19.4,1300 GNRC,D,20220926,177.11,186.91,177.11,181.58,3580400 GNT,D,20220926,4.21,4.27,4.13,4.15,172400 GNT-A,D,20220926,23.54,23.54,22.97,23,2300 GNW,D,20220926,3.57,3.6,3.44,3.5,4818400 GOF,D,20220926,15.15,15.22,14.87,14.98,853200 GOG.U,D,20220926,10.2,10.2,10.2,10.2,900 GOGN,D,20220926,10.13,10.13,10.13,10.13,300 GOL,D,20220926,3.6,3.66,3.32,3.33,2416700 GOLD,D,20220926,14.33,14.52,13.97,14.19,22121700 GOLF,D,20220926,44.41,45.42,44.36,44.95,299900 GOOS,D,20220926,16.38,17.08,16.13,16.14,1119500 GOTU,D,20220926,1.22,1.2817,1.2,1.22,1720900 GPC,D,20220926,151,151.86,148.77,149.13,971900 GPI,D,20220926,148.45,149.35,145.68,147,189600 GPJA,D,20220926,23.58,23.7473,23.07,23.12,25700 GPK,D,20220926,20.18,20.26,19.46,19.7,3734100 GPM-A,D,20220926,20.23,20.26,19.755,20,6500 GPMT,D,20220926,8.06,8.07,7.405,7.62,831400 GPN,D,20220926,114.68,116.15,111.29,111.81,3007600 GPOR,D,20220926,82.6,85.1864,82.16,82.27,138800 GPRK,D,20220926,11.85,11.96,11.17,11.27,285800 GPS,D,20220926,8.45,8.6799,8.375,8.39,6085100 GRB-A,D,20220926,21,21.0001,20.8,20.8,4500 GRBK,D,20220926,21.63,22,20.88,20.89,461500 GRC,D,20220926,24.2,24.75,23.82,24.13,64200 GRMN,D,20220926,82.53,83.77,82.2,82.33,1012500 GRO.T,D,20220926,0.2189,0.2189,0.2188,0.2189,7700 GROV,D,20220926,2.94,3.08,2.8012,2.96,153700 GRP.U,D,20220926,50.59,50.59,48.6,48.92,12300 GRX,D,20220926,9.86,9.89,9.681,9.75,77500 GS,D,20220926,299,302.1,292.31,294.62,2308800 GS-A,D,20220926,19,19.1719,18.64,18.66,52900 GS-C,D,20220926,19.18,19.28,18.89,18.89,20900 GS-D,D,20220926,19.12,19.475,18.78,18.83,109400 GS-J,D,20220926,24.66,24.7551,24.53,24.58,78800 GS-K,D,20220926,25.06,25.17,25.01,25.01,48900 GSBD,D,20220926,16.23,16.37,15.24,15.28,1019700 GSK,D,20220926,29.06,29.27,28.465,28.82,12328900 GSL,D,20220926,15.5,15.78,15.17,15.31,973600 GSL-B,D,20220926,25,25.35,24.91,25.305,26200 GSQ.T,D,20220926,0.1101,0.1101,0.1101,0.1101,100 GSQ.W,D,20220926,0.11,0.11,0.09,0.1,9100 GSQB,D,20220926,9.91,9.91,9.91,9.91,200 GSQD,D,20220926,9.91,9.915,9.91,9.915,245200 GTES,D,20220926,9.82,10.05,9.7,9.75,758800 GTLS,D,20220926,174.37,180.135,172.52,176.9,341300 GTN,D,20220926,15.9,16.1,15.4,15.49,643300 GTN.A,D,20220926,14.6,14.62,14.15,14.15,2400 GTY,D,20220926,27.56,27.56,26.51,26.87,368800 GUG,D,20220926,13.36,13.5234,12.94,13.03,141100 GUT,D,20220926,6.72,6.88,6.56,6.57,323900 GUT-C,D,20220926,24.96,25.3603,24.96,24.99,4200 GVA,D,20220926,26.77,27.25,26.46,26.47,314600 GWH,D,20220926,4.16,4.64,4.1,4.12,1269400 GWH.W,D,20220926,0.6701,0.71,0.6701,0.71,300 GWRE,D,20220926,62.02,63.08,60.93,61.2,1377200 GWW,D,20220926,494.59,498.49,487.41,489.34,401900 GXO,D,20220926,36.42,37.13,35.35,35.4,1146800 H,D,20220926,79.13,80.97,78.12,78.13,859300 HAE,D,20220926,73.25,74.15,72.895,73.31,264500 HAL,D,20220926,24.58,24.59,23.3,23.31,11477600 HASI,D,20220926,31.66,32.14,30.43,30.66,647100 HAYW,D,20220926,9.22,9.49,8.91,9,1838800 HBB,D,20220926,11.89,11.89,11.36,11.57,13300 HBI,D,20220926,7.64,7.89,7.58,7.6,15329400 HBM,D,20220926,3.85,3.91,3.695,3.81,1442200 HCA,D,20220926,190.9,192.82,185.15,187.24,1385300 HCC,D,20220926,26.85,28.67,26.82,27.53,2021700 HCI,D,20220926,43.96,44.44,42.957,43.59,127800 HCXY,D,20220926,24.66,24.66,24,24,2700 HD,D,20220926,271.43,273.555,265.61,266.58,4181800 HDB,D,20220926,58.39,58.9,57.89,58.44,2408900 HE,D,20220926,37.45,37.45,36.585,36.87,424600 HEI,D,20220926,144.86,147.86,144.485,144.72,252700 HEI.A,D,20220926,114.19,117.06,114.19,114.51,353700 HEP,D,20220926,16.45,16.5414,15.9101,15.92,263800 HEQ,D,20220926,11.18,11.33,11.01,11.03,12800 HES,D,20220926,103.74,104.695,100.34,100.74,2317800 HESM,D,20220926,24.99,25.21,24.33,24.37,449600 HFR-A,D,20220926,21.9,22.24,21.84,21.84,5400 HFRO,D,20220926,10.76,11.265,10.48,10.58,425500 HGLB,D,20220926,8.91,9.105,8.75,8.79,140500 HGT.W,D,20220926,2.345,2.345,2.25,2.25,1000 HGTY,D,20220926,9.54,9.68,9.1,9.29,200900 HGV,D,20220926,34.03,35.07,33.59,33.65,890000 HHC,D,20220926,57.85,58.12,55.13,55.62,335900 HHL.W,D,20220926,0.033,0.033,0.033,0.033,2400 HHLA,D,20220926,9.91,9.925,9.91,9.92,458100 HI,D,20220926,37.66,38.46,36.66,36.7,462500 HIE,D,20220926,9.41,9.46,9.06,9.14,83600 HIG,D,20220926,61.51,62.16,60.165,60.63,2048000 HIG-G,D,20220926,24.87,24.8879,24.69,24.715,21700 HIG.U,D,20220926,10,10,9.99,10,5900 HIGA,D,20220926,10,10.01,10,10,161100 HII,D,20220926,229.4,231.79,226.74,226.86,285500 HIL,D,20220926,3.36,3.36,3.3418,3.35,314400 HIMS,D,20220926,5.3,5.555,5.25,5.31,1086000 HIO,D,20220926,3.76,3.77,3.71,3.72,337400 HIPO,D,20220926,0.751,0.8496,0.751,0.8276,1683500 HIW,D,20220926,27.32,27.32,26.23,26.41,1116000 HIX,D,20220926,4.71,4.78,4.59,4.6,336800 HKD,D,20220926,60.11,80,59.21,65,650800 HL,D,20220926,3.6,3.67,3.41,3.51,8841000 HL-B,D,20220926,59.16,59.16,59.14,59.14,200 HLF,D,20220926,21.72,22.25,21.72,22,884300 HLG.W,D,20220926,0.1903,0.2503,0.1825,0.2204,3400 HLGN,D,20220926,1.4,1.94,1.39,1.7,10389900 HLI,D,20220926,76.57,78.06,76.43,76.74,341200 HLIO,D,20220926,49.11,50,49.11,49.47,273700 HLL.W,D,20220926,0.75,0.7501,0.69,0.6992,101000 HLLY,D,20220926,4.45,4.64,4.365,4.39,493700 HLN,D,20220926,6.01,6.2,5.98,6.07,10885500 HLT,D,20220926,118.83,119.9,116.9,117.48,1984200 HLX,D,20220926,3.67,3.81,3.565,3.72,2078100 HMA,D,20220926,9.98,10,9.96,9.965,45500 HMC,D,20220926,23.06,23.26,22.665,22.81,1618600 HML-A,D,20220926,19.83,20.615,19.7,19.8,34800 HMN,D,20220926,35.93,36.68,35.62,35.7,208500 HMY,D,20220926,1.98,2.1,1.97,2.01,10862700 HNGR,D,20220926,18.7,18.73,18.7,18.72,555800 HNI,D,20220926,27.24,27.89,27.22,27.25,216200 HOG,D,20220926,37.25,38.22,36.84,37.12,1546500 HOMB,D,20220926,22.96,23.33,22.77,22.84,1070500 HOUS,D,20220926,8.24,8.6,8.23,8.32,1251600 HOV,D,20220926,37.49,38.7438,35.75,35.92,81400 HP,D,20220926,35.88,37.53,35.091,35.83,1251400 HPE,D,20220926,12.08,12.24,11.925,12.01,14779600 HPF,D,20220926,16.64,17.3,16.35,16.39,42000 HPI,D,20220926,16.42,16.5,15.9719,16.35,63400 HPP,D,20220926,11.66,11.66,10.81,10.85,3551600 HPP-C,D,20220926,16.09,16.38,16.07,16.35,69800 HPQ,D,20220926,25.07,25.5,24.81,24.96,8872700 HPS,D,20220926,14.69,14.84,14.2456,14.41,77100 HPX,D,20220926,9.91,9.91,9.91,9.91,100 HPX.W,D,20220926,0.31,0.32,0.27,0.295,513000 HQH,D,20220926,17.27,17.4699,17.08,17.08,98000 HQL,D,20220926,13.56,13.67,13.33,13.39,57200 HR,D,20220926,21.88,21.88,20.98,21.29,3254900 HRB,D,20220926,43.27,43.65,42.0401,42.32,1568000 HRI,D,20220926,101.56,105.495,100.99,101.8,182600 HRL,D,20220926,46.82,47.18,46.55,46.86,1808100 HRT,D,20220926,15.12,15.68,15.12,15.42,120000 HRTG,D,20220926,2.28,2.43,2.25,2.27,198000 HSBC,D,20220926,27.16,27.477,26.8126,27.04,5073400 HSC,D,20220926,4.21,4.31,4.1,4.15,575000 HSY,D,20220926,223.2,226.81,222.14,223.78,955700 HT,D,20220926,7.91,8.23,7.78,8.02,487600 HT-C,D,20220926,20.37,20.66,20.33,20.66,4400 HT-D,D,20220926,18.65,19.82,18.65,19.22,14800 HT-E,D,20220926,19.59,19.65,19.16,19.65,1200 HTA.U,D,20220926,10.15,10.15,10.15,10.15,500 HTA.W,D,20220926,0.05,0.0501,0.04,0.04,105100 HTAQ,D,20220926,10.14,10.14,10.14,10.14,8400 HTD,D,20220926,21.89,22.02,21.06,21.27,98100 HTFC,D,20220926,23.15,23.15,22.56,22.66,5000 HTGC,D,20220926,12.71,12.7604,11.77,11.9,3029100 HTH,D,20220926,24.97,25.44,24.75,24.77,429800 HTP.W,D,20220926,0.0202,0.0511,0.0202,0.0511,1600 HTPA,D,20220926,9.96,9.97,9.95,9.96,91400 HTY,D,20220926,4.62,4.67,4.53,4.54,58000 HUBB,D,20220926,219.84,222.79,218.73,219.89,416000 HUBS,D,20220926,271.38,280.97,270.595,272.62,682500 HUG.U,D,20220926,9.85,9.88,9.84,9.88,1700 HUG.W,D,20220926,0.055,0.055,0.055,0.055,1000 HUGS,D,20220926,9.84,9.85,9.84,9.85,22800 HUM,D,20220926,482.28,485.71,476.69,482.63,863600 HUN,D,20220926,23.83,24.51,23.75,24,3619000 HUYA,D,20220926,2.59,2.725,2.43,2.45,1969500 HVT,D,20220926,25.77,26.13,25.22,25.22,112100 HWKZ,D,20220926,9.79,9.83,9.79,9.83,400 HWM,D,20220926,31.66,31.89,30.94,31.04,2466100 HXL,D,20220926,53.26,53.94,52.33,52.36,441500 HY,D,20220926,26.09,26.43,25.11,25.29,63800 HYB,D,20220926,6.57,6.6,6.39,6.4,90100 HYI,D,20220926,12.13,12.24,11.95,11.99,94100 HYLN,D,20220926,2.94,3.11,2.93,2.93,1179200 HYT,D,20220926,8.69,8.75,8.56,8.56,725900 HYT.P,D,20220926,0.006,0.008,0.0029,0.003,1102800 HZN,D,20220926,1.46,1.46,1.39,1.41,16100 HZO,D,20220926,30.01,30.93,29.12,29.14,227300 HZO.U,D,20220926,10,10,10,10,400 HZON,D,20220926,9.99,10,9.99,10,13700 IAA,D,20220926,32.29,32.7527,31.74,31.81,1154000 IACC,D,20220926,9.85,9.87,9.85,9.87,730900 IAE,D,20220926,6.03,6.11,6,6.01,25700 IAG,D,20220926,1.02,1.02,0.9201,0.9913,30394200 IBA,D,20220926,46.83,46.96,45.9596,46.39,5900 IBE.U,D,20220926,9.95,9.95,9.93,9.94,3300 IBE.W,D,20220926,0.0888,0.0888,0.0888,0.0888,200 IBER,D,20220926,9.94,9.94,9.88,9.88,3900 IBM,D,20220926,122.3,124.26,121.75,122.01,3987800 IBN,D,20220926,21.12,21.29,20.97,21.06,7366500 IBP,D,20220926,78.93,80.39,76.42,76.5,138300 ICD,D,20220926,2.94,2.97,2.78,2.83,118800 ICE,D,20220926,92.86,93.05,91.55,91.59,4205000 ICL,D,20220926,8.1,8.35,8.07,8.12,949900 ICN.U,D,20220926,10.15,10.15,10.15,10.15,2000 ICN.W,D,20220926,0.118,0.132,0.118,0.118,400 ICNC,D,20220926,10.13,10.18,10.13,10.18,1900 ICR-A,D,20220926,19.52,19.53,18.76,19.09,12700 IDA,D,20220926,108.16,108.16,104.95,105.83,213300 IDE,D,20220926,9.06,9.13,8.77,8.87,84600 IDT,D,20220926,23.68,24.69,23.68,24.44,159300 IEX,D,20220926,198.81,202.15,197.89,199.62,654700 IFF,D,20220926,96.75,98.09,95.481,96.28,1141400 IFI.W,D,20220926,0.15,0.15,0.15,0.15,600 IFIN,D,20220926,10.15,10.15,10.145,10.15,6100 IFN,D,20220926,16.13,16.21,16,16.13,82900 IFS,D,20220926,20.77,21.03,20.13,20.18,13400 IGA,D,20220926,8.45,8.6,8.45,8.45,38700 IGD,D,20220926,5.06,5.1,5,5.04,241400 IGI,D,20220926,16.58,16.82,16.35,16.36,20200 IGR,D,20220926,6,6.0177,5.77,5.77,804600 IGT,D,20220926,15.52,16.32,15.32,15.33,1178300 IH,D,20220926,1.88,1.9,1.75,1.85,2600 IHD,D,20220926,5.11,5.18,5.06,5.07,51900 IHG,D,20220926,47.83,48.66,47.06,47.23,258300 IHIT,D,20220926,8.14,8.185,8.04,8.06,55000 IHS,D,20220926,5.98,6.09,5.92,6.01,234300 IHTA,D,20220926,7.98,8.06,7.95,8.05,26900 IIF,D,20220926,23.65,23.75,23.53,23.54,90600 IIIN,D,20220926,26.63,26.775,26.12,26.32,47000 IIM,D,20220926,11.73,11.7523,11.49,11.555,163000 IIP-A,D,20220926,27.05,27.05,26.95,26.95,3400 IIPR,D,20220926,92,93.1,89.6,89.74,383500 IMAX,D,20220926,13.83,14.54,13.82,14.03,785700 IMP.U,D,20220926,9.96,10.71,9.14,9.46,7000 IMP.W,D,20220926,0.45,0.5,0.4203,0.482,484900 IMPX,D,20220926,8.1,10.71,8.05,9.39,3893500 INA.W,D,20220926,0.0894,0.1,0.0894,0.0894,1100 INAQ,D,20220926,9.87,9.87,9.86,9.86,200 INFA,D,20220926,19.84,20.4,19.7,19.82,406700 INFY,D,20220926,16.73,16.935,16.64,16.69,10331400 ING,D,20220926,8.83,8.935,8.67,8.69,7652100 INGR,D,20220926,79.68,80.89,78.8109,78.99,322300 INN,D,20220926,6.89,7.02,6.675,6.74,1001800 INN-E,D,20220926,18.35,18.3724,17.7705,18.08,13100 INN-F,D,20220926,18.5,18.51,17.81,17.9829,10700 INSI,D,20220926,15.33,15.37,15.305,15.31,13100 INSP,D,20220926,171.25,176.25,170.81,172.85,245700 INST,D,20220926,22.32,22.74,22.04,22.47,182300 INSW,D,20220926,33.5,35.58,33.5,34.04,806700 INT,D,20220926,23.6,24.19,23.05,23.12,541400 INVH,D,20220926,34.86,34.86,34.09,34.33,5768200 ION.W,D,20220926,0.9,0.9998,0.8601,0.9,54300 IONQ,D,20220926,4.75,5.03,4.73,4.79,1960800 IOT,D,20220926,11.59,12.105,11.57,11.6,959900 IP,D,20220926,32.75,32.85,31.13,31.77,8462700 IPG,D,20220926,25.68,25.85,25.19,25.32,3396300 IPI,D,20220926,37.38,39.154,36.72,37.09,234700 IPO.D,D,20220926,9.96,10,9.96,10,8800 IPO.F,D,20220926,9.96,10.01,9.96,9.99,22700 IPOD,D,20220926,10,10.01,10,10,321700 IPOF,D,20220926,10,10.01,10,10,1735200 IPV.T,D,20220926,0.1,0.1327,0.05,0.05,4100 IPV.V,D,20220926,0.0522,0.0522,0.0479,0.0479,6800 IPVA,D,20220926,9.84,9.85,9.83,9.83,102900 IPVF,D,20220926,9.84,9.87,9.795,9.82,186000 IQI,D,20220926,9.33,9.35,9.21,9.23,153000 IQV,D,20220926,188.31,190.59,185.93,186.08,1262600 IR,D,20220926,43.75,44.55,43.29,43.32,2831200 IRL,D,20220926,6.8,6.8,6.69,6.69,4400 IRM,D,20220926,46.24,46.3,44.47,44.73,2487800 IRN.W,D,20220926,0.1,0.1128,0.0996,0.0996,10700 IRNT,D,20220926,0.83,0.8499,0.7608,0.768,1031000 IRR.U,D,20220926,10.03,10.08,10.03,10.08,9800 IRR.W,D,20220926,0.12,0.12,0.0837,0.085,28700 IRRX,D,20220926,10.04,10.04,10.04,10.04,51700 IRS,D,20220926,3.68,3.847,3.61,3.67,64100 IRT,D,20220926,17.34,17.4,16.695,16.74,2210600 IS,D,20220926,3.56,3.705,3.5,3.52,4662400 ISD,D,20220926,11.77,11.8,11.49,11.5,122200 IT,D,20220926,276.6,279.47,273.81,274.75,410000 ITCB,D,20220926,2.96,2.96,2.6,2.79,41800 ITGR,D,20220926,61.72,63.01,60.71,61.16,414800 ITT,D,20220926,66.45,67.69,66.07,66.52,303100 ITUB,D,20220926,5.2,5.25,5.06,5.14,54991200 ITW,D,20220926,187.18,189.91,186.29,187.24,1499500 IVC,D,20220926,0.8249,0.92,0.8249,0.8737,178400 IVH,D,20220926,10.55,10.66,10.39,10.4,46600 IVR,D,20220926,13.28,13.47,11.94,11.95,1323800 IVR-B,D,20220926,18.61,18.61,17.3342,17.5439,7900 IVR-C,D,20220926,18.1,18.46,17.021,17.92,19000 IVT,D,20220926,23.12,23.38,22.28,22.35,484400 IVZ,D,20220926,15.09,15.345,14.685,14.82,6417500 IX,D,20220926,74.17,74.97,73.11,73.74,51700 J,D,20220926,113.61,114.21,110.575,111.8,691400 JAT.W,D,20220926,0.13,0.13,0.13,0.13,600 JBGS,D,20220926,19.39,19.41,18.49,18.83,2226100 JBI,D,20220926,9.03,9.17,8.805,8.97,488700 JBK,D,20220926,25.18,25.32,25.02,25.32,2800 JBL,D,20220926,55.96,57.38,55.58,56.16,1402200 JBT,D,20220926,82.96,84.95,81.59,82.39,172100 JCE,D,20220926,12.16,12.35,11.78,12.03,139400 JCI,D,20220926,50.5,50.865,49.505,49.68,2816400 JEF,D,20220926,29.49,30.03,29.21,29.22,1665600 JELD,D,20220926,9.17,9.37,8.63,8.7,1054900 JEMD,D,20220926,6.55,6.5524,6.43,6.46,38500 JEQ,D,20220926,5.09,5.09,5.02,5.03,32200 JFR,D,20220926,8.02,8.15,8.02,8.05,245100 JGH,D,20220926,10.85,10.909,10.62,10.62,43400 JHAA,D,20220926,8.86,8.9557,8.86,8.87,21800 JHG,D,20220926,21.62,21.99,21.51,21.6,1478000 JHI,D,20220926,12.35,12.4401,12.19,12.21,17100 JHS,D,20220926,10.8,10.84,10.52,10.7,13400 JHX,D,20220926,19.87,20.26,19.7306,19.94,158500 JILL,D,20220926,16.31,16.62,16.2,16.62,21900 JKS,D,20220926,53.97,55.475,52.86,52.91,750600 JLL,D,20220926,151.72,154.52,150.56,151.59,509100 JLS,D,20220926,16.07,16.08,15.96,15.96,4600 JMIA,D,20220926,5.98,6.2784,5.82,5.83,1332700 JMM,D,20220926,5.76,5.76,5.71,5.72,2400 JNJ,D,20220926,165.8,166.84,164.38,165.7,8735400 JNPR,D,20220926,26.35,26.72,25.96,25.97,3910800 JOB.W,D,20220926,0.94,0.9502,0.9,0.9,11300 JOBY,D,20220926,4.92,5.04,4.81,4.83,2596600 JOE,D,20220926,32.01,32.43,31.31,31.32,524600 JOF,D,20220926,5.86,5.9599,5.83,5.87,36700 JPC,D,20220926,7.2,7.26,7.07,7.08,297600 JPI,D,20220926,18.72,18.9104,18.53,18.53,32100 JPM,D,20220926,108,109.605,106.06,106.79,15753500 JPM-C,D,20220926,24.86,24.92,24.7503,24.86,188100 JPM-D,D,20220926,24.22,24.35,24.15,24.2,115400 JPM-J,D,20220926,20.38,20.49,20.25,20.36,98400 JPM-K,D,20220926,18.99,19.07,18.87,18.93,282700 JPM-L,D,20220926,19.38,19.49,19.2587,19.35,211800 JPM-M,D,20220926,18,18.0618,17.75,17.8,292800 JPS,D,20220926,6.65,6.73,6.57,6.57,1414600 JPT,D,20220926,18.6,18.78,18.3,18.3,9800 JQC,D,20220926,5.05,5.11,5.02,5.02,414800 JRI,D,20220926,11.51,11.55,11.165,11.22,115100 JRO,D,20220926,8.01,8.11,7.98,7.98,181800 JRS,D,20220926,7.8,7.8,7.52,7.62,116400 JSD,D,20220926,11.72,11.79,11.65,11.68,35700 JT,D,20220926,1.65,1.72,1.6,1.67,52000 JUN,D,20220926,9.99,9.995,9.99,9.99,313300 JUN.U,D,20220926,10.04,10.04,10.04,10.04,1300 JWN,D,20220926,17.82,18.525,17.58,17.6,4503200 JWS.S,D,20220926,9.96,9.96,9.95,9.95,400 JWS.T,D,20220926,0.15,0.15,0.15,0.15,2600 JWSM,D,20220926,9.94,9.95,9.93,9.94,365000 JXN,D,20220926,28.69,29.7,28.49,28.64,532700 K,D,20220926,72.85,73.52,72.29,72.93,2155300 KAH.U,D,20220926,9.83,9.855,9.825,9.83,43500 KAH.W,D,20220926,0.1043,0.1089,0.1043,0.1079,4500 KAHC,D,20220926,9.82,9.83,9.81,9.83,43100 KAI,D,20220926,167.35,172.03,166.38,169.18,69600 KAMN,D,20220926,28.82,29.28,28.49,28.64,135800 KAR,D,20220926,12.11,12.31,11.86,11.88,697500 KB,D,20220926,32.18,32.69,32.06,32.38,409500 KBH,D,20220926,27.01,27.3,25.99,26.01,1814400 KBR,D,20220926,44.46,44.7,43.28,43.98,1584400 KCG.U,D,20220926,10.21,10.21,10.21,10.21,100 KCG.W,D,20220926,0.19,0.19,0.1331,0.18,399700 KCGI,D,20220926,9.95,9.965,9.94,9.96,25800 KD,D,20220926,9.26,9.55,8.945,8.96,2474000 KEN,D,20220926,35.04,35.2602,34.16,34.37,36500 KEP,D,20220926,7,7.06,6.945,6.95,405900 KEX,D,20220926,59.02,60,58.46,58.74,448700 KEY,D,20220926,16.24,16.515,16.01,16.1,11489400 KEY-I,D,20220926,24.06,24.29,24.06,24.06,18100 KEY-J,D,20220926,22.76,22.97,22.48,22.62,20600 KEY-K,D,20220926,22.55,22.55,22.08,22.2,36300 KEY-L,D,20220926,24.5,24.554,24.2,24.24,64000 KEYS,D,20220926,156.27,158.07,155.45,155.56,1016000 KF,D,20220926,20.49,20.925,20.16,20.25,29000 KFS,D,20220926,7.15,7.6004,6.54,7.29,38900 KFY,D,20220926,47.29,48.37,47.29,47.33,340200 KGC,D,20220926,3.27,3.3652,3.18,3.25,20632800 KIM,D,20220926,18.54,18.57,17.78,18.04,7650500 KIM-L,D,20220926,21.82,21.92,21.31,21.48,15400 KIM-M,D,20220926,22.17,22.29,21.82,21.84,11600 KIND,D,20220926,2.83,2.89,2.72,2.75,1947000 KIO,D,20220926,11.36,11.4,11.155,11.19,106500 KKR,D,20220926,43.35,44.67,43.24,43.66,5711200 KKR-C,D,20220926,55.37,55.71,54.5,54.962,190300 KKRS,D,20220926,18.3,18.45,18.18,18.25,39900 KLR,D,20220926,1.37,1.415,1.34,1.36,167100 KMB,D,20220926,120.48,120.77,118.03,118.78,1854700 KMF,D,20220926,7.33,7.4,7.03,7.09,240800 KMI,D,20220926,16.43,16.485,16.05,16.09,28333900 KMPB,D,20220926,21.7955,21.7955,21.05,21.05,7500 KMPR,D,20220926,44.2,44.38,42.06,42.2,261300 KMT,D,20220926,20.61,20.98,20.36,20.55,1122100 KMX,D,20220926,79.49,81.38,79.08,79.97,1756000 KN,D,20220926,12.6,12.825,12.31,12.33,1060200 KNOP,D,20220926,14.48,14.48,13.49,13.76,397500 KNS.U,D,20220926,10.04,10.05,10.04,10.05,25100 KNS.W,D,20220926,0.08,0.1,0.08,0.1,32500 KNSL,D,20220926,243.02,251.37,243.02,248.43,152300 KNSW,D,20220926,10.02,10.03,10.02,10.02,469000 KNX,D,20220926,47.72,49.56,47.67,48.74,3564700 KO,D,20220926,58.49,58.57,57.685,57.87,18670000 KODK,D,20220926,4.8,4.9807,4.6701,4.71,552200 KOF,D,20220926,57.23,57.6925,56.145,56.49,98400 KOP,D,20220926,20.91,21.528,20.33,20.45,117000 KOR.W,D,20220926,0.1301,0.14,0.1301,0.1372,1600 KORE,D,20220926,2.09,2.16,2.03,2.1,38600 KOS,D,20220926,4.87,4.91,4.64,4.68,7617500 KR,D,20220926,44.8,45.275,44.38,45,5785200 KRC,D,20220926,42.58,42.9,41.56,41.63,2415200 KRE-A,D,20220926,18.25,19.37,18.25,19.35,14100 KREF,D,20220926,18.06,18.14,17.217,17.41,920500 KRG,D,20220926,17.6,17.6,16.635,16.94,1945200 KRO,D,20220926,10.88,10.99,10.67,10.68,277300 KRP,D,20220926,16.26,16.71,16.08,16.15,249200 KSM,D,20220926,8.13,8.16,8.08,8.08,46000 KSS,D,20220926,26.07,26.66,25.185,25.54,4454200 KT,D,20220926,12.76,12.84,12.595,12.62,1364500 KTB,D,20220926,35.04,36.15,34.6,34.62,326000 KTF,D,20220926,8.48,8.545,8.3,8.31,55500 KTH,D,20220926,30.2242,30.6299,30.2242,30.6299,400 KTN,D,20220926,27.5,27.525,27.21,27.21,2900 KUKE,D,20220926,0.64,0.6899,0.56,0.6223,128200 KW,D,20220926,16.23,16.23,15.52,15.54,1001300 KWR,D,20220926,147.87,153.06,147.45,148.8,67400 KYN,D,20220926,8.21,8.34,7.92,7.97,1176000 L,D,20220926,50.67,51.05,49.36,49.67,998100 LAC,D,20220926,25.5,26.9,25.435,25.99,2017600 LAD,D,20220926,228.58,230.84,222.4771,223.11,264000 LADR,D,20220926,10.34,10.42,9.75,9.76,878700 LAW,D,20220926,10.95,11.015,9.48,9.5,967300 LAZ,D,20220926,33.19,33.8,32.88,32.95,643400 LBRT,D,20220926,11.63,11.88,11.35,11.57,2991500 LC,D,20220926,11.32,11.75,11.11,11.12,1607200 LCI,D,20220926,0.46,0.4941,0.46,0.48,43500 LCII,D,20220926,102.2,104.6014,100.43,100.54,139600 LCW,D,20220926,9.9,9.9,9.9,9.9,14300 LDI,D,20220926,1.32,1.35,1.25,1.3,679600 LDOS,D,20220926,88.39,89.51,88.02,88.39,515200 LDP,D,20220926,18.62,18.81,18.395,18.49,67700 LEA,D,20220926,123.41,128.19,123.205,124.35,727300 LEG,D,20220926,34,34.44,33.32,33.35,1108600 LEJU,D,20220926,1.79,1.8,1.79,1.8,800 LEN,D,20220926,76.27,77.18,73.59,73.7,2963600 LEN.B,D,20220926,60.23,60.46,58.3,58.3,81100 LEO,D,20220926,6.26,6.34,6.06,6.08,280600 LEV,D,20220926,2.97,3.1,2.86,2.87,1335200 LEV.W,D,20220926,0.8,0.83,0.721,0.7352,153300 LEVI,D,20220926,16.42,16.845,16.02,16.03,2065300 LFG,D,20220926,17.38,18.3,17.24,17.36,943400 LFT,D,20220926,2.25,2.25,2.21,2.21,82900 LFT-A,D,20220926,21.1,21.1,20.5001,20.8,3000 LGF.A,D,20220926,8.81,8.95,8.27,8.3,661900 LGF.B,D,20220926,8.31,8.51,7.84,7.86,769000 LGI,D,20220926,13.44,13.62,13.25,13.27,43400 LGV,D,20220926,9.81,9.82,9.81,9.81,142200 LH,D,20220926,210.9,212.13,208.61,210.43,482600 LHC,D,20220926,9.965,9.965,9.94,9.94,3500 LHC.U,D,20220926,9.94,9.94,9.93,9.93,2500 LHC.W,D,20220926,0.0217,0.0217,0.0217,0.0217,400 LHX,D,20220926,219.45,220.77,215.2606,215.67,799700 LICY,D,20220926,5.64,6.17,5.6,5.67,2379900 LII,D,20220926,223.9,225.365,219.525,220.31,511100 LIN,D,20220926,266.24,269.565,262.97,264.25,2173900 LITB,D,20220926,1,1.05,1,1.02,139400 LL,D,20220926,7,7.295,6.84,6.86,354900 LLA.W,D,20220926,0.28,0.28,0.2484,0.2546,19500 LLAP,D,20220926,2.51,2.59,2.34,2.35,446200 LLY,D,20220926,308.8,311.73,304.88,307.5,3759900 LMND,D,20220926,21.28,22.39,20.985,21.02,870100 LMT,D,20220926,411.69,412.205,406.51,407.65,1208200 LNC,D,20220926,44.25,45.12,43.86,44.01,2148800 LND,D,20220926,5.68,5.68,5.3,5.35,123800 LNN,D,20220926,143.65,145.74,141.68,142.08,56800 LOC.U,D,20220926,9.73,9.77,9.71,9.77,18300 LOC.W,D,20220926,0.2504,0.2705,0.2276,0.2452,8200 LOCC,D,20220926,9.67,9.67,9.67,9.67,2600 LOCL,D,20220926,2.27,2.39,2.27,2.35,158500 LOK.T,D,20220926,0.16,0.175,0.15,0.175,90300 LOKM,D,20220926,9.83,9.85,9.83,9.85,300 LOMA,D,20220926,5.99,6.15,5.82,5.91,190600 LOW,D,20220926,188.06,190,185.69,186.02,2938700 LPG,D,20220926,13,13.61,12.9101,13.02,625000 LPI,D,20220926,55.5,56.4,52.5,53.08,976800 LPL,D,20220926,4.29,4.435,4.29,4.33,649600 LPX,D,20220926,49.2,50.04,48.2,48.4,1148000 LRN,D,20220926,41.19,42.185,40.7,40.77,581800 LSI,D,20220926,111.26,111.26,107.99,108.57,653900 LSPD,D,20220926,16.65,17.53,16.16,16.28,1145800 LTC,D,20220926,38.38,38.38,36.16,36.77,356500 LTH,D,20220926,10.74,11.17,10.53,10.54,421400 LTHM,D,20220926,30.53,31.81,30.15,30.17,2987800 LU,D,20220926,3.18,3.21,2.98,3.01,8333800 LUMN,D,20220926,8.09,8.17,7.62,7.71,25260800 LUV,D,20220926,31.78,32.33,31.3,31.37,6957600 LVS,D,20220926,38.87,40.5,38.37,39.66,25186500 LW,D,20220926,77.36,79.04,77.19,77.67,1782200 LXFR,D,20220926,14.49,14.776,14.33,14.36,78500 LXP,D,20220926,9.54,9.55,9.135,9.2,1900500 LXP-C,D,20220926,53.53,53.53,49.01,49.14,1400 LXU,D,20220926,12.66,13.37,12.66,12.9,1194300 LYB,D,20220926,72.46,73.81,71.61,72.2,2961100 LYG,D,20220926,1.89,1.92,1.86,1.89,18352300 LYV,D,20220926,74.79,76.38,73.6911,73.78,1607400 LZB,D,20220926,22.97,23.38,22.66,22.68,389300 M,D,20220926,15.55,15.865,15.1,15.21,10198100 MA,D,20220926,290.05,295.34,289.12,290.11,3635500 MAA,D,20220926,157.46,157.46,153.56,154.29,843700 MAA-I,D,20220926,56.43,56.75,56.4275,56.55,700 MAC,D,20220926,7.77,7.85,7.4,7.73,5878300 MAC.U,D,20220926,9.82,9.82,9.82,9.82,400 MACC,D,20220926,9.82,9.821,9.82,9.821,400 MAIN,D,20220926,36.03,36.35,34.54,34.56,614300 MAN,D,20220926,65.33,66.64,65.015,65.72,346400 MANU,D,20220926,12.87,13.33,12.79,12.92,837400 MAS,D,20220926,46.63,47.02,45.59,45.6,2068000 MATV,D,20220926,23.82,24.14,23.2696,23.53,503300 MATX,D,20220926,63.38,63.99,62.18,62.33,317900 MAV,D,20220926,7.9,7.945,7.75,7.75,60100 MAX,D,20220926,8.32,8.58,8.244,8.4,173000 MAXR,D,20220926,19.17,19.56,18.45,18.49,865700 MBAC,D,20220926,9.81,9.8107,9.81,9.81,134300 MBI,D,20220926,9.35,9.5,8.91,9.27,1122300 MBS.U,D,20220926,10.07,10.07,10.07,10.07,200 MBSC,D,20220926,10.06,10.06,10.06,10.06,1200 MC,D,20220926,34.69,34.98,33.665,33.8,648700 MCB,D,20220926,66,66.98,65.77,65.91,42800 MCD,D,20220926,245.94,246.245,242.44,243.76,3179100 MCG,D,20220926,4.95,5.2,4.8,4.81,298600 MCI,D,20220926,13.16,13.3456,13.02,13.02,32600 MCK,D,20220926,340.75,345.41,340.3,342.88,710200 MCN,D,20220926,6.67,6.71,6.48,6.52,79200 MCO,D,20220926,254.57,254.86,248.51,250.32,886200 MCR,D,20220926,6.12,6.176,6.08,6.09,62000 MCS,D,20220926,14.26,14.5,13.725,13.83,305800 MCW,D,20220926,9.48,9.8,9.21,9.29,6462500 MCY,D,20220926,29.96,30.2,29.07,29.41,534500 MD,D,20220926,16.75,17.035,16.63,16.78,562800 MDC,D,20220926,28.28,28.66,27.66,27.69,678500 MDH,D,20220926,9.85,9.86,9.84,9.86,207400 MDH.W,D,20220926,0.02,0.04,0.0174,0.04,77700 MDT,D,20220926,82.22,82.59,80.685,81.33,7099900 MDU,D,20220926,28.2,28.26,27.76,27.9,1100300 MDV,D,20220926,15.12,15.5969,15.1,15.2,7600 MDV-A,D,20220926,23.12,23.1204,22.8586,22.86,1200 MEC,D,20220926,6.7,6.81,6.363,6.58,39000 MED,D,20220926,112.1,113.98,109.65,109.65,123000 MEG,D,20220926,34.53,37.05,34.53,36.15,198900 MEGI,D,20220926,13.7,13.73,13.42,13.43,187800 MEI,D,20220926,36.87,37.7,36.75,37.05,238700 MER-K,D,20220926,25.2,25.25,25.05,25.13,50000 MET,D,20220926,61.25,62.07,60.42,60.86,4195700 MET-A,D,20220926,20.87,21,20.6,20.78,28800 MET-E,D,20220926,23.81,23.9799,23.68,23.68,24900 MET-F,D,20220926,20.45,20.53,20.25,20.45,70100 MFA,D,20220926,9.65,9.76,9.02,9.1,3830800 MFA-B,D,20220926,18.3,18.6,17.7676,18.09,127300 MFA-C,D,20220926,17.44,17.76,16.5,17.112,36000 MFC,D,20220926,15.71,15.93,15.58,15.71,3606200 MFD,D,20220926,8.48,8.63,8.23,8.29,39100 MFG,D,20220926,2.25,2.28,2.23,2.24,1511600 MFGP,D,20220926,5.56,5.61,5.525,5.56,459600 MFM,D,20220926,5.03,5.04,4.95,4.95,88800 MFV,D,20220926,4.2299,4.2299,4.04,4.07,21900 MG,D,20220926,4.79,4.85,4.74,4.77,48500 MGA,D,20220926,49.55,51.33,49.54,50.96,1250100 MGF,D,20220926,3.3,3.32,3.3,3.3,82200 MGM,D,20220926,30.56,31.56,29.95,29.99,8423000 MGR,D,20220926,22.47,22.68,22.4,22.49,27700 MGRB,D,20220926,18.57,18.59,18.24,18.39,24800 MGRD,D,20220926,16.79,16.94,16.456,16.59,8400 MGU,D,20220926,20.75,20.75,20.12,20.24,23600 MGY,D,20220926,18.87,19.12,18.17,18.31,2031800 MH-A,D,20220926,3.82,3.82,3.78,3.78,500 MH-C,D,20220926,3.84,3.84,3.59,3.8,5100 MH-D,D,20220926,3.71,3.77,3.64,3.77,1300 MHD,D,20220926,11.49,11.53,11.32,11.34,177700 MHF,D,20220926,6.38,6.38,6.27,6.27,41600 MHI,D,20220926,8.51,8.59,8.35,8.36,111500 MHK,D,20220926,91.85,92.825,88.845,89.41,791800 MHLA,D,20220926,15,15.12,14.26,15.12,1400 MHN,D,20220926,9.96,9.96,9.72,9.76,113600 MHNC,D,20220926,16.4,16.7997,16.4,16.6515,2700 MHO,D,20220926,37.67,37.93,36.13,36.21,292700 MIN,D,20220926,2.76,2.79,2.7501,2.78,1362300 MIO,D,20220926,10.53,10.64,10.36,10.38,62000 MIR,D,20220926,6.95,7.23,6.95,7.11,907700 MIR.W,D,20220926,1.3,1.35,1.25,1.3,87200 MIT,D,20220926,9.8,9.8,9.77,9.775,220700 MIT-A,D,20220926,17.32,17.32,15.4001,15.62,2300 MIT-B,D,20220926,15.54,15.75,14.55,14.5862,24900 MIT-C,D,20220926,16.057,16.253,14.96,15.03,11600 MIT.U,D,20220926,9.8,9.81,9.8,9.8,6500 MIT.W,D,20220926,0.05,0.05,0.05,0.05,5100 MITT,D,20220926,5.25,5.25,4.83,4.83,468000 MIXT,D,20220926,7.7,7.8,7.4327,7.67,9300 MIY,D,20220926,12.51,12.6263,12.464,12.55,31000 MKC,D,20220926,75.91,76.175,74.93,75.36,1057200 MKC.V,D,20220926,75.98,76,75.47,75.52,2400 MKF.W,D,20220926,0.3299,0.3299,0.26,0.27,10300 MKFG,D,20220926,1.98,2.08,1.95,1.97,472000 MKL,D,20220926,1092.11,1100.86,1064.09,1069.89,36000 ML,D,20220926,1.13,1.185,1.085,1.11,667300 ML.W,D,20220926,0.17,0.17,0.14,0.17,3700 MLI,D,20220926,57.6,59.06,57.6,57.8,245700 MLM,D,20220926,318.87,322.65,313.96,315.95,414200 MLNK,D,20220926,15.78,16.215,15.78,16.13,90500 MLP,D,20220926,9.01,9.24,9.01,9.21,8500 MLR,D,20220926,21.8,22.1199,21.66,21.82,43300 MMC,D,20220926,151.02,151.81,148.55,149.19,1906900 MMD,D,20220926,16.2,16.36,15.99,15.99,75900 MMI,D,20220926,33.38,33.39,32.08,32.47,218000 MMM,D,20220926,112.76,113.81,112.23,113,3598100 MMP,D,20220926,46.1,46.73,45.5205,45.69,883600 MMS,D,20220926,58.66,59.07,57.1905,57.43,402100 MMT,D,20220926,4.3,4.3499,4.24,4.24,121400 MMU,D,20220926,9.86,9.86,9.8216,9.84,90800 MN,D,20220926,11.86,11.86,11.65,11.76,521200 MNP,D,20220926,11.32,11.3599,11.22,11.25,19100 MNRL,D,20220926,23.92,24.75,23.76,24.02,427000 MNSO,D,20220926,4.58,4.76,4.55,4.66,672400 MNT.U,D,20220926,10.04,10.05,10.02,10.05,7700 MNT.W,D,20220926,0.0701,0.0701,0.07,0.07,700 MNTN,D,20220926,10.02,10.04,10.02,10.03,3800 MO,D,20220926,41.59,41.98,41.13,41.47,10887300 MOD,D,20220926,13.72,14.31,13.72,14.01,461700 MODG,D,20220926,19.54,20.01,19.15,19.28,1330100 MODN,D,20220926,31.63,33.03,31.63,32.14,218100 MOG.A,D,20220926,72.28,73.13,71.59,71.6,132800 MOG.B,D,20220926,75.16,75.16,75.16,75.16,100 MOGU,D,20220926,2.34,2.38,2.24,2.38,13700 MOH,D,20220926,325.02,329.81,324.07,326.82,365300 MOS,D,20220926,48.05,49.32,46.49,46.51,6770800 MOV,D,20220926,28.85,29.25,28.24,28.28,171400 MP,D,20220926,28.5,29.6499,27.86,27.97,2269000 MPA,D,20220926,12.01,12.01,11.8199,11.89,25500 MPC,D,20220926,90.8,93.06,89.4,89.54,5627300 MPLN,D,20220926,2.95,3.05,2.92,2.98,2440400 MPLX,D,20220926,29.1,29.66,28.56,28.56,3057100 MPV,D,20220926,11.68,12.06,11.67,11.75,800 MPW,D,20220926,12.36,12.4,11.91,12.02,17678100 MPX,D,20220926,8.68,8.68,8.27,8.34,22800 MQT,D,20220926,10.31,10.51,10.25,10.32,51400 MQY,D,20220926,11.23,11.28,11.04,11.14,312300 MRC,D,20220926,7.15,7.505,7.0301,7.25,999600 MRK,D,20220926,86.12,86.71,85.29,86.18,8841100 MRO,D,20220926,21.65,21.98,21.07,21.09,14401000 MS,D,20220926,80.92,81.66,79.01,79.76,8495900 MS-A,D,20220926,19.42,19.44,19.01,19.08,60500 MS-E,D,20220926,25.6,25.79,25.6,25.7,67700 MS-F,D,20220926,25.39,25.4698,25.3651,25.37,46800 MS-I,D,20220926,25.29,25.29,25.14,25.19,49100 MS-K,D,20220926,24.6,24.78,24.5,24.5,51200 MS-L,D,20220926,20.53,20.68,20.41,20.49,33200 MS-O,D,20220926,17.9,18.07,17.81,17.86,192100 MS-P,D,20220926,25.36,25.48,25.32,25.32,74000 MSA,D,20220926,111.76,113.47,111.15,112.72,139600 MSB,D,20220926,20.62,21.67,20.27,20.56,67100 MSC,D,20220926,1.95,2.8,1.95,2.45,259500 MSCI,D,20220926,423.29,430.075,418.09,420.76,540500 MSD,D,20220926,6.35,6.58,6.1654,6.25,122900 MSGE,D,20220926,49.46,50,47.17,47.18,165900 MSGS,D,20220926,142.62,144.49,138.86,139.12,242200 MSI,D,20220926,229.23,230.04,224.47,225.81,665100 MSM,D,20220926,71.83,72.54,71.325,71.98,411000 MT,D,20220926,20.34,20.6,19.855,19.95,3470500 MTA.U,D,20220926,9.88,9.88,9.88,9.88,9100 MTA.W,D,20220926,0.33,0.33,0.33,0.33,14300 MTAL,D,20220926,9.8,9.8,9.78,9.78,579300 MTB,D,20220926,177.86,180.1,175.34,177.12,791700 MTB-H,D,20220926,23.64,23.965,23.41,23.41,12500 MTCN,D,20220926,48.99,49.22,47.62,48.01,5200 MTD,D,20220926,1124.66,1139.12,1112.19,1117.85,95600 MTDR,D,20220926,48.73,48.85,45.4,45.41,1766600 MTG,D,20220926,13.08,13.25,12.85,12.88,1993000 MTH,D,20220926,73.3,73.77,70.67,70.81,449900 MTN,D,20220926,205.79,210.195,202.34,203.91,646300 MTR,D,20220926,12.63,13.16,12.41,12.8412,17200 MTRN,D,20220926,76.45,77.58,75.18,75.24,81300 MTV.U,D,20220926,10.05,10.0701,10.05,10.06,8600 MTV.W,D,20220926,0.1705,0.1708,0.1705,0.1708,300 MTVC,D,20220926,9.95,10,9.95,9.99,300 MTW,D,20220926,8.25,8.395,8.05,8.12,257000 MTX,D,20220926,51.36,52.28,50.155,50.74,250900 MTZ,D,20220926,72.21,73.43,71.05,71.76,624000 MUA,D,20220926,10.31,10.3392,10.14,10.15,129600 MUC,D,20220926,11.1,11.1,10.84,10.875,277100 MUE,D,20220926,10.1,10.1,9.87,9.92,61400 MUFG,D,20220926,4.75,4.785,4.67,4.7,3632700 MUI,D,20220926,10.93,10.98,10.86,10.86,208200 MUJ,D,20220926,11.99,12.09,11.9,11.91,177400 MUR,D,20220926,32.67,33.59,31.9,32.16,1430400 MUSA,D,20220926,265.19,269.65,265.07,266.64,400300 MUX,D,20220926,3.23,3.28,2.93,2.98,325000 MVF,D,20220926,6.68,6.681,6.62,6.62,758200 MVO,D,20220926,11.06,11.8499,11.03,11.25,87600 MVT,D,20220926,10.33,10.385,10.26,10.34,27200 MWA,D,20220926,10,10.18,9.97,10.02,1263600 MX,D,20220926,10.4,10.76,10.32,10.4,440100 MXE,D,20220926,7.5101,7.52,7.41,7.476,4300 MXF,D,20220926,13.33,13.35,13.015,13.015,16500 MYD,D,20220926,10.08,10.1215,10,10.01,144700 MYE,D,20220926,16.77,16.98,16.53,16.78,78900 MYI,D,20220926,10.56,10.6,10.43,10.44,189900 MYN,D,20220926,9.43,9.54,9.42,9.44,158400 MYOV,D,20220926,16.64,17.45,16.49,16.52,457800 MYTE,D,20220926,12.45,12.9251,11.97,11.98,46600 NABL,D,20220926,9.07,9.22,8.91,8.97,264200 NAC,D,20220926,11.13,11.21,10.86,10.92,311300 NAD,D,20220926,11.23,11.26,11.06,11.11,808600 NAN,D,20220926,10.49,10.585,10.27,10.38,127900 NAPA,D,20220926,14.65,14.76,14.3443,14.37,722200 NAT,D,20220926,2.99,3.17,2.94,3.08,6821700 NAZ,D,20220926,12.59,12.8076,12.46,12.57,48400 NBB,D,20220926,15.97,15.9715,15.5,15.52,120200 NBHC,D,20220926,38.13,38.51,37.85,37.89,81600 NBR,D,20220926,95.77,99.57,93.775,97.78,242100 NBXG,D,20220926,9.18,9.53,9.18,9.26,273400 NC,D,20220926,46.42,48.75,46.1501,46.76,15100 NCA,D,20220926,8.39,8.46,8.22,8.3,106300 NCLH,D,20220926,13.67,14.2,13.36,13.39,19606400 NCR,D,20220926,20.86,21.35,20.515,20.67,1675600 NCV,D,20220926,3.26,3.29,3.22,3.25,952000 NCV-A,D,20220926,22.51,22.7197,22.3,22.7197,9300 NCZ,D,20220926,2.87,2.91,2.82,2.84,566600 NCZ-A,D,20220926,22.735,22.735,22.13,22.404,8500 NDMO,D,20220926,10.28,10.46,10.0752,10.31,290300 NDP,D,20220926,27.45,27.45,26.675,26.74,10200 NE,D,20220926,27.7,28.06,27.04,27.08,835400 NEA,D,20220926,10.95,10.9688,10.71,10.75,1183200 NEE,D,20220926,82.47,82.78,80.32,81.15,7702900 NEE-N,D,20220926,23.9,24.0567,23.7506,23.85,29800 NEE-P,D,20220926,50.67,51.09,50.26,50.71,599900 NEE-Q,D,20220926,50.1,50.45,49.5,49.95,198000 NEM,D,20220926,41.05,41.43,40,40.59,8349800 NEP,D,20220926,76.8,77.42,74.95,75.7,560200 NET,D,20220926,54.26,57.36,53.75,53.78,3401000 NET.U,D,20220926,10.08,10.09,10.05,10.08,4800 NET.W,D,20220926,0.1317,0.1662,0.1317,0.1662,1500 NETC,D,20220926,10.045,10.045,10.03,10.03,700 NETI,D,20220926,7.24,7.31,6.99,7.01,161200 NEU,D,20220926,290.76,294.89,290.76,292.86,39100 NEWR,D,20220926,54.39,56.18,54.01,54.22,414200 NEX,D,20220926,6.78,7.03,6.66,6.75,5054700 NEXA,D,20220926,5.05,5.2065,4.9,4.93,99200 NFG,D,20220926,64.06,64.49,62.59,62.99,664400 NFJ,D,20220926,10.9,11.05,10.77,10.87,367900 NFN.U,D,20220926,10.02,10.03,10.02,10.02,3900 NFY.U,D,20220926,9.75,9.77,9.75,9.75,500 NFYS,D,20220926,9.67,9.74,9.67,9.74,800 NGC,D,20220926,9.8,9.801,9.8,9.801,200 NGC.U,D,20220926,9.83,9.85,9.83,9.85,6200 NGG,D,20220926,53.59,54.26,52.97,53.54,1044100 NGL,D,20220926,1.35,1.37,1.205,1.25,817000 NGL-B,D,20220926,10.35,11,9.75,10.62,38000 NGL-C,D,20220926,12.58,12.7219,12,12,4100 NGS,D,20220926,9.88,10.31,9.88,10.07,78200 NGVC,D,20220926,11.44,11.69,11.12,11.23,49600 NGVT,D,20220926,61,62.295,60.52,60.56,177800 NHI,D,20220926,58.96,58.97,55.07,56.4,690400 NI,D,20220926,27.87,28.05,27.21,27.37,5408800 NI-B,D,20220926,24.52,24.74,24.52,24.6956,28700 NIC,D,20220926,72.56,74.01,72.56,72.98,22200 NID,D,20220926,12.59,12.59,12.52,12.55,138400 NIE,D,20220926,20.56,21.23,20.47,20.52,228500 NIM,D,20220926,8.92,8.92,8.85,8.9,18900 NIMC,D,20220926,105.93,106.2,105.93,106.2,2900 NINE,D,20220926,2.31,2.5,2.31,2.36,205900 NIO,D,20220926,17.77,18.4,17.53,17.62,42024400 NIQ,D,20220926,12.315,12.315,12.19,12.22,43200 NJR,D,20220926,42.67,43.09,42.09,42.35,535700 NKE,D,20220926,96.09,97.73,95.71,96.06,8521600 NKG,D,20220926,9.81,9.82,9.71,9.75,8700 NKX,D,20220926,12.13,12.16,11.94,11.97,132400 NL,D,20220926,7.4,7.6,7.35,7.49,28300 NLS,D,20220926,1.69,1.79,1.65,1.67,670700 NLSN,D,20220926,27.81,27.84,27.79,27.79,2004700 NLY,D,20220926,22.52,22.78,20.3,20.6,20094200 NLY-F,D,20220926,23.19,23.28,22.37,22.71,364200 NLY-G,D,20220926,20.91,21.02,20.3409,20.56,36400 NLY-I,D,20220926,21.81,22.01,21.02,21.375,73800 NM,D,20220926,2.06,2.06,1.955,1.97,237900 NM-G,D,20220926,15.7,15.7,15.65,15.65,5500 NM-H,D,20220926,15.2201,15.3457,15.22,15.3457,6400 NMAI,D,20220926,11.67,11.75,11.55,11.56,131000 NMCO,D,20220926,11.46,11.5,11.04,11.21,249600 NMG,D,20220926,5.24,5.3488,5.0279,5.12,28500 NMI,D,20220926,8.67,8.72,8.67,8.72,14500 NMK-C,D,20220926,87.17,88,83.04,87.22,100 NMM,D,20220926,24.1,25.04,23.44,23.63,444200 NMR,D,20220926,3.35,3.39,3.32,3.34,2446500 NMS,D,20220926,14.2,14.2,14,14.066,2900 NMT,D,20220926,10.93,10.93,10.72,10.7499,12400 NMZ,D,20220926,10.62,10.65,10.35,10.38,1113300 NNI,D,20220926,79.35,79.96,78.7964,79.09,64600 NNN,D,20220926,41.3,41.395,40.44,40.78,1649300 NNY,D,20220926,8.27,8.38,8.26,8.26,33000 NOA,D,20220926,9.46,9.57,9.27,9.34,41900 NOAH,D,20220926,13.95,14.42,13.81,14.16,102700 NOC,D,20220926,477.38,482.02,472.36,474.37,657100 NOG,D,20220926,25.54,26.25,24.21,24.47,1285100 NOK,D,20220926,4.24,4.3,4.2,4.24,23056300 NOM,D,20220926,11.28,11.2801,10.85,10.85,7200 NOMD,D,20220926,16.31,16.48,15.51,15.51,933500 NOTE,D,20220926,7.04,7.26,6.7,6.7,141000 NOV,D,20220926,15.06,15.335,14.64,14.68,3455300 NOVA,D,20220926,24.57,25.48,22.84,23.37,2876400 NOW,D,20220926,376.48,382.61,367.71,370.1,2377300 NPCT,D,20220926,10.54,10.72,10.52,10.56,88000 NPFD,D,20220926,17.1,17.3,17.075,17.11,113700 NPK,D,20220926,65.52,66.65,65.5,65.72,23000 NPO,D,20220926,86.05,87.47,85.67,86.01,73800 NPV,D,20220926,12.5,12.5583,12.15,12.276,32700 NQP,D,20220926,11.21,11.25,11.025,11.03,44000 NR,D,20220926,2.53,2.53,2.385,2.4,676400 NRDY,D,20220926,2.1,2.25,2.09,2.19,850700 NRE-A,D,20220926,23.51,23.54,23.05,23.06,8100 NREF,D,20220926,17.8,17.915,16.604,16.86,73000 NRG,D,20220926,40.5,40.88,39.295,39.39,2077400 NRGV,D,20220926,4.39,5.05,4.36,4.91,1068500 NRGX,D,20220926,13.5,13.5,13.04,13.04,103300 NRK,D,20220926,9.94,9.99,9.78,9.79,344900 NRP,D,20220926,41.03,42.99,40.2901,40.59,23900 NRT,D,20220926,13.91,14.1,13.16,13.22,35700 NRUC,D,20220926,23.11,23.4742,22.36,22.49,32100 NS,D,20220926,13.47,13.56,12.8,12.84,834300 NS-A,D,20220926,23.46,23.625,22.72,22.82,36300 NS-B,D,20220926,21.2,21.2,20.6,20.6,41900 NS-C,D,20220926,24,24.33,23.406,23.406,16500 NSA,D,20220926,42.1,42.1,40.89,41.21,1095100 NSA-A,D,20220926,23.33,23.5117,23.2,23.2,55100 NSC,D,20220926,216.37,217.5,212.685,214.76,1520900 NSL,D,20220926,4.64,4.72,4.61,4.65,146200 NSP,D,20220926,102.98,104.715,102.25,103.42,216700 NSS,D,20220926,24.88,25,24.43,24.6,108100 NST.D,D,20220926,9.82,9.82,9.82,9.82,100 NST.S,D,20220926,9.83,9.83,9.83,9.83,5200 NST.U,D,20220926,9.85,9.85,9.85,9.85,100 NST.V,D,20220926,0.08,0.0833,0.08,0.08,400 NST.W,D,20220926,0.05,0.0547,0.05,0.0547,8900 NSTB,D,20220926,9.85,9.86,9.85,9.86,5700 NSTC,D,20220926,9.83,9.83,9.81,9.81,98800 NSTD,D,20220926,9.81,9.82,9.8,9.81,220100 NTB,D,20220926,32.65,33.62,32.65,33.39,120500 NTCO,D,20220926,5.77,5.84,5.4,5.42,487200 NTEST.I,D,20220926,25.05,25.05,25.05,25.05,1440 NTG,D,20220926,32.02,32.16,30.7,30.7,19700 NTR,D,20220926,81.82,84.68,81.65,81.75,1992500 NTST,D,20220926,18.33,18.61,17.85,18.08,1017900 NTZ,D,20220926,6.6,6.79,6.45,6.45,5800 NU,D,20220926,4.57,4.82,4.5,4.51,26628400 NUE,D,20220926,104.55,106.25,102.861,103.39,2078900 NUO,D,20220926,11.81,11.85,11.73,11.78,41300 NUS,D,20220926,36.22,36.665,35.92,35.96,355200 NUV,D,20220926,8.51,8.54,8.41,8.45,600600 NUVB,D,20220926,2.01,2.165,2.01,2.08,463100 NUW,D,20220926,13.28,13.38,13.26,13.28,60900 NVG,D,20220926,12.48,12.5,12.3383,12.35,747500 NVGS,D,20220926,10.73,11.1,10.395,10.47,323400 NVO,D,20220926,95.51,96.71,95.02,95.28,1764700 NVR,D,20220926,4038.06,4056.98,3940,3951.54,25400 NVRO,D,20220926,43.23,45.23,43.23,44.83,431200 NVS,D,20220926,74.46,75.07,74.09,74.61,2351500 NVST,D,20220926,34.61,34.97,33.73,34.06,1583200 NVT,D,20220926,31.25,31.76,30.94,31.09,617800 NVTA,D,20220926,2.42,2.579,2.37,2.41,8760600 NWG,D,20220926,5.14,5.19,5.01,5.05,2660700 NWN,D,20220926,46.5,46.95,45.84,46.32,271100 NX,D,20220926,18.66,19,18.245,18.35,179100 NXC,D,20220926,12.94,13.08,12.76,12.79,20800 NXD-A,D,20220926,17.5,18,17.45,17.5,2700 NXDT,D,20220926,13.68,13.68,12.45,12.47,217700 NXE,D,20220926,3.49,3.62,3.45,3.5,2790800 NXJ,D,20220926,11.17,11.27,11.07,11.07,100300 NXN,D,20220926,11.33,11.33,11.2183,11.2183,12500 NXP,D,20220926,13.35,13.49,12.95,13.13,229900 NXRT,D,20220926,48.43,48.43,46.485,47.21,160800 NYC,D,20220926,3.65,3.69,3.3501,3.39,19200 NYC-A,D,20220926,23.98,24.29,23.76,23.95,19700 NYC-U,D,20220926,43,43.04,42.86,42.86,3500 NYCB,D,20220926,8.87,9.005,8.645,8.68,9144700 NYT,D,20220926,27.9,28.17,27.585,27.93,1206300 NZF,D,20220926,11.69,11.72,11.54,11.61,720000 O,D,20220926,61.5,61.7,60.35,60.9,5015800 OAK-A,D,20220926,23.1,23.24,23.05,23.182,12600 OAK-B,D,20220926,23.31,23.31,22.915,23.03,11200 OC,D,20220926,76.29,77.49,74.91,75.06,1157400 OCFT,D,20220926,0.85,0.8798,0.7977,0.81,689100 OCN,D,20220926,26.71,27.19,25.08,25.24,84100 ODC,D,20220926,24.41,24.67,23.88,24.49,9200 ODV,D,20220926,4.5,4.85,4.31,4.46,74100 OEC,D,20220926,14.46,14.965,14.12,14.17,523900 OFC,D,20220926,24.1,24.1,23.01,23.48,755600 OFG,D,20220926,25.93,26.445,25.93,25.94,237100 OG,D,20220926,0.38,0.3801,0.35,0.375,15900 OGE,D,20220926,39.76,39.86,38.58,38.96,1015000 OGN,D,20220926,25.52,25.83,25.06,25.15,1489200 OGS,D,20220926,78.02,78.59,76.66,76.91,323300 OHI,D,20220926,29.86,29.86,28.52,28.89,4519200 OI,D,20220926,12.34,12.805,12.195,12.25,1484300 OIA,D,20220926,6.11,6.11,5.94,5.97,119500 OII,D,20220926,7.59,7.66,7.25,7.3,1009900 OIS,D,20220926,3.61,3.75,3.505,3.66,1184700 OKE,D,20220926,52.44,52.76,50.5,50.58,3765800 OLN,D,20220926,43.51,44.77,42.51,42.6,1492300 OLO,D,20220926,7.95,8.24,7.665,7.72,1595400 OLP,D,20220926,22.96,23.02,21.18,21.37,152200 OMC,D,20220926,62.88,63.44,61.85,61.92,1260800 OMF,D,20220926,30.6,31.1853,29.19,29.21,2558600 OMI,D,20220926,25.41,26,25.03,25.13,654600 ONL,D,20220926,9,9.09,8.74,8.75,577000 ONON,D,20220926,17.1,17.645,16.55,16.56,1714500 ONTF,D,20220926,8.76,8.93,8.4,8.52,174600 ONTO,D,20220926,65.71,67.42,65.63,65.85,298200 OOMA,D,20220926,12.24,12.75,12.18,12.48,118100 OPA,D,20220926,9.88,9.89,9.88,9.89,5400 OPA.T,D,20220926,0.1001,0.1001,0.1,0.1,15000 OPAD,D,20220926,1.19,1.25,1.16,1.21,875400 OPF.W,D,20220926,0.17,0.18,0.16,0.16,2700 OPFI,D,20220926,2.29,2.41,2.2348,2.29,89800 OPP,D,20220926,9.7,9.7,9.35,9.39,179800 OPP-A,D,20220926,19,19,18.66,18.7,2700 OPP-B,D,20220926,19.56,19.67,19.335,19.4601,17900 OPY,D,20220926,31.62,32.45,31.47,32.14,65500 OR,D,20220926,9.4,9.56,9.2021,9.33,1530200 ORA,D,20220926,90.88,92.43,89.83,90.29,326800 ORAN,D,20220926,9.17,9.225,9.11,9.11,1509400 ORC,D,20220926,10.07,10.24,9.105,9.3,1896500 ORCC,D,20220926,11.4,11.485,11.12,11.14,4008100 ORCL,D,20220926,64.33,64.92,63.39,63.45,6897700 ORI,D,20220926,20.8,20.94,20.275,20.42,2130800 ORN,D,20220926,2.4,2.46,2.35,2.36,18500 OSCR,D,20220926,4.91,5.0305,4.76,4.78,1456600 OSG,D,20220926,2.68,2.86,2.66,2.78,420700 OSH,D,20220926,24.89,26.24,24.8001,25.21,1247400 OSI,D,20220926,9.76,9.8,9.74,9.8,3300 OSK,D,20220926,71.12,72.444,70.2805,70.68,703800 OTIS,D,20220926,65.48,66.58,64.85,65.37,2415400 OUS.W,D,20220926,0.22,0.22,0.1813,0.19,14200 OUST,D,20220926,0.9795,1.05,0.9621,0.9661,732100 OUT,D,20220926,15.8,16.03,15.125,15.35,2388900 OVV,D,20220926,42.25,42.49,40.02,40.16,3865400 OWL,D,20220926,9.74,9.91,9.31,9.33,4084300 OWL.T,D,20220926,0.1,0.1,0.0917,0.0917,2800 OWLT,D,20220926,1.03,1.16,1.03,1.11,95300 OXM,D,20220926,87.75,91.14,87.65,89.05,416300 OXY,D,20220926,58.31,59.23,57.43,57.88,25390700 OXY.W,D,20220926,36.13,37.39,35.65,35.99,380700 PAC,D,20220926,132,132.485,127.33,127.37,53200 PAC.U,D,20220926,10.02,10.02,10.02,10.02,1400 PACI,D,20220926,9.98,9.99,9.98,9.99,141500 PACK,D,20220926,3.84,3.9699,3.51,3.57,696400 PAG,D,20220926,99.58,100.8651,96.33,96.54,944800 PAGS,D,20220926,13.54,13.54,11.895,12.61,10616800 PAI,D,20220926,11.31,11.3803,11.27,11.3,15000 PAM,D,20220926,23.3,23.4899,22.35,22.41,120500 PAR,D,20220926,30.07,30.91,29.05,29.16,344500 PARR,D,20220926,14.65,15.18,14.42,14.52,827500 PATH,D,20220926,12.94,13.43,12.73,12.75,5031700 PAXS,D,20220926,15.87,16.1005,15.47,15.59,163200 PAY,D,20220926,9.29,9.86,9.21,9.38,250000 PAYC,D,20220926,324.59,331.83,320.26,320.93,319900 PB,D,20220926,67.74,68.67,67.615,67.95,346100 PBA,D,20220926,31.21,31.5,30.23,30.33,1688800 PBF,D,20220926,29.57,31.16,29.39,29.85,3624000 PBFX,D,20220926,17.36,17.72,17.3,17.36,104700 PBH,D,20220926,50.06,50.56,49.12,49.13,251600 PBI,D,20220926,2.62,2.67,2.42,2.43,1803500 PBI-B,D,20220926,18.27,18.69,17.78,17.95,26100 PBR,D,20220926,12.33,12.48,12.01,12.16,39167500 PBR.A,D,20220926,11.15,11.285,10.815,10.94,13751500 PBT,D,20220926,15.45,15.98,14.82,14.82,181600 PCF,D,20220926,6.67,6.73,6.52,6.52,101700 PCG,D,20220926,13.16,13.25,12.69,12.75,63874900 PCGU,D,20220926,119.41,120.67,116.77,116.82,24500 PCK,D,20220926,6.5,6.53,6.35,6.35,170600 PCM,D,20220926,8.82,8.82,8,8.01,126900 PCN,D,20220926,12.2,12.27,11.78,11.86,214500 PCOR,D,20220926,50.77,51.97,48.89,49.02,770900 PCP.S,D,20220926,24.76,24.76,24.74,24.76,600 PCPC,D,20220926,24.75,24.75,24.75,24.75,300 PCQ,D,20220926,13.78,13.905,13.475,13.5,88800 PD,D,20220926,22.43,23.59,22.25,22.47,708700 PDI,D,20220926,19.18,19.35,18.6375,18.85,1820100 PDM,D,20220926,11.14,11.14,10.535,10.58,1460700 PDO,D,20220926,13.78,13.97,13.38,13.41,595200 PDO.U,D,20220926,9.91,9.91,9.9,9.91,7000 PDO.W,D,20220926,0.11,0.125,0.11,0.1101,2400 PDOT,D,20220926,9.9,9.93,9.9,9.9,666700 PDS,D,20220926,50.04,51.7,47.855,47.88,116900 PDT,D,20220926,13.47,13.56,13.12,13.22,91000 PEAK,D,20220926,24.14,24.14,23.11,23.44,4165200 PEB,D,20220926,14.97,15.21,14.38,14.47,3008500 PEB-E,D,20220926,20.25,20.875,20.25,20.8,5700 PEB-F,D,20220926,19.66,19.66,19.45,19.45,2500 PEB-G,D,20220926,18.75,18.93,18.48,18.48,11100 PEB-H,D,20220926,18.25,18.25,17.36,17.41,40900 PEG,D,20220926,62.64,62.86,60.175,60.8,2926800 PEI,D,20220926,4.02,4.02,3.6,3.6,31400 PEI-B,D,20220926,2.86,2.86,2.5832,2.76,7200 PEI-C,D,20220926,2.5,2.6699,2.5,2.56,22400 PEI-D,D,20220926,2.59,2.6499,2.3955,2.48,9500 PEN,D,20220926,183.44,186.33,181.09,182.52,259900 PEO,D,20220926,19.02,19.22,18.58,18.58,51300 PFD,D,20220926,10.6,10.78,10.4,10.51,28900 PFE,D,20220926,43.81,44.33,43.67,43.83,18680200 PFGC,D,20220926,44.33,45.2322,43.64,43.64,969400 PFH,D,20220926,19.66,19.675,19.41,19.45,29100 PFL,D,20220926,8.02,8.14,8,8.01,294300 PFLT,D,20220926,10.37,10.4424,9.76,9.76,725500 PFN,D,20220926,7.05,7.13,6.8399,6.92,451600 PFO,D,20220926,8.56,8.75,8.49,8.555,27900 PFS,D,20220926,23.19,23.41,23.08,23.16,211700 PFSI,D,20220926,47.92,48.99,45.38,45.38,721800 PG,D,20220926,135.58,136.82,134.99,135.71,7396300 PGP,D,20220926,6.82,7.05,6.57,6.59,27200 PGR,D,20220926,120.69,121.18,118.47,118.88,2435200 PGRE,D,20220926,6.38,6.43,6.15,6.23,1748000 PGRU,D,20220926,4.34,4.55,4.11,4.2,30100 PGS.W,D,20220926,0.24,0.2616,0.24,0.26,2100 PGTI,D,20220926,19.39,19.6699,18.92,18.99,323200 PGZ,D,20220926,11.42,11.545,11.04,11.18,17200 PH,D,20220926,242.27,245.19,237.54,239.98,1350900 PHD,D,20220926,8.61,8.68,8.6,8.65,27800 PHG,D,20220926,15.61,15.77,15.44,15.52,2820800 PHI,D,20220926,26.37,26.45,25.8,26.14,104500 PHK,D,20220926,4.83,4.88,4.7007,4.73,640000 PHM,D,20220926,38.9,39.22,37.87,37.91,1949700 PHR,D,20220926,24.62,25.215,24.18,24.38,443700 PHT,D,20220926,6.5,6.56,6.42,6.44,122600 PHX,D,20220926,2.95,3.07,2.8624,2.91,235600 PHY.U,D,20220926,10.15,10.21,10.1465,10.21,2500 PHY.W,D,20220926,0.2,0.2499,0.2,0.2,1200 PHYT,D,20220926,10.09,10.09,10.09,10.09,100 PIA.U,D,20220926,10.06,10.08,10.06,10.08,900 PIA.W,D,20220926,0.04,0.04,0.0391,0.04,88100 PIAI,D,20220926,10.06,10.07,10.06,10.07,200 PIC.U,D,20220926,9.85,9.85,9.83,9.83,7900 PIC.W,D,20220926,0.0405,0.0405,0.0405,0.0405,100 PICC,D,20220926,9.84,9.86,9.84,9.85,254900 PII,D,20220926,98.3,100.41,97.72,98.49,523800 PIM,D,20220926,3.28,3.29,3.26,3.29,233200 PINE,D,20220926,17.34,17.34,16.75,16.85,53900 PING,D,20220926,28.15,28.2,28.11,28.12,2173000 PINS,D,20220926,22.64,23.62,22.62,22.81,9341200 PIP.U,D,20220926,9.97,9.97,9.96,9.96,9300 PIP.W,D,20220926,0.1,0.1,0.062,0.075,26500 PIPP,D,20220926,9.96,9.97,9.96,9.97,47900 PIPR,D,20220926,108.14,110.18,108.01,108.19,103900 PJT,D,20220926,65.88,67.08,65.34,66.09,296100 PK,D,20220926,11.8,12.015,11.2,11.21,5662900 PKE,D,20220926,11.37,11.5,11.14,11.17,56200 PKG,D,20220926,113.66,114.78,110.73,112.92,964100 PKI,D,20220926,121.74,124.35,120.48,120.58,624500 PKX,D,20220926,39.47,39.74,38.85,39.02,310400 PL,D,20220926,5.47,5.72,5.36,5.56,2283700 PLD,D,20220926,107.13,107.34,102.8,104.16,7135500 PLNT,D,20220926,58.52,58.95,56.55,56.57,1932100 PLOW,D,20220926,28.19,28.7,28.19,28.42,49900 PLTR,D,20220926,7.35,7.83,7.35,7.53,45429700 PLYM,D,20220926,18.51,18.82,17.24,17.65,309800 PM,D,20220926,91.41,92.36,90.0499,90.17,4482300 PMF,D,20220926,10.05,10.28,9.96,9.97,54900 PML,D,20220926,10,10.02,9.71,9.73,332400 PMM,D,20220926,5.83,5.945,5.76,5.79,237000 PMO,D,20220926,10.29,10.37,10.04,10.06,128900 PMT,D,20220926,13.72,13.94,12.94,12.96,1499700 PMT-A,D,20220926,19.78,20.83,19.78,20.25,14900 PMT-B,D,20220926,21.14,21.14,19.98,20.5463,22500 PMT-C,D,20220926,17.31,17.3101,16.7701,17.03,34300 PMV.U,D,20220926,9.98,9.98,9.92,9.94,2800 PMVC,D,20220926,9.98,9.98,9.92,9.92,17500 PMX,D,20220926,8.02,8.12,7.9,7.92,96800 PNC,D,20220926,150.81,152.295,148.34,148.74,1837200 PNC-P,D,20220926,25.34,25.37,25.33,25.35,70200 PNF,D,20220926,8.65,8.78,8.45,8.57,39700 PNI,D,20220926,7.76,7.78,7.65,7.7,55400 PNM,D,20220926,46.54,46.87,46.17,46.57,941500 PNNT,D,20220926,5.79,5.83,5.555,5.58,426800 PNR,D,20220926,41.18,42.01,40.54,40.63,1568900 PNT.U,D,20220926,9.94,9.9401,9.93,9.94,51300 PNT.W,D,20220926,0.052,0.0659,0.05,0.0599,202400 PNTM,D,20220926,9.93,9.94,9.93,9.94,735800 PNW,D,20220926,71.09,71.27,68.98,69.67,740700 POND,D,20220926,9.87,9.87,9.85,9.85,500200 POR,D,20220926,48.9,49.03,47.67,48.13,809800 POST,D,20220926,83.65,84.48,82.65,82.67,363100 PPG,D,20220926,112.5,113.085,110.525,111.17,925300 PPL,D,20220926,28.07,28.22,27.23,27.5,5229300 PPT,D,20220926,3.53,3.6077,3.53,3.54,114900 PR,D,20220926,6.36,6.44,6.12,6.17,8365000 PRA,D,20220926,20.07,20.22,19.54,19.62,181700 PRB.U,D,20220926,9.9,9.912,9.87,9.912,2800 PRB.W,D,20220926,0.0402,0.0403,0.0402,0.0403,800 PRBM,D,20220926,9.91,9.91,9.8704,9.8835,800 PRE-J,D,20220926,19.12,19.2487,19.0275,19.1,5100 PRG,D,20220926,17.29,17.67,16.82,16.83,708400 PRGO,D,20220926,37.74,38.3,37.51,37.66,1257700 PRH,D,20220926,24.53,24.67,24.35,24.39,68200 PRI,D,20220926,123.23,124.7,122.15,122.35,153400 PRI-D,D,20220926,24.4,24.4,24.33,24.35,1000 PRI-F,D,20220926,24.2,24.2001,24.2,24.2,1400 PRI-G,D,20220926,23.75,24,23.605,23.75,3200 PRI-I,D,20220926,23.11,23.16,23.11,23.16,200 PRI-K,D,20220926,21.83,22.75,21.25,22.75,12300 PRI-L,D,20220926,22.88,22.88,22.88,22.88,200 PRLB,D,20220926,36.04,36.79,35.39,35.42,192800 PRM,D,20220926,8.44,8.585,8.041,8.12,1150600 PRMW,D,20220926,12.6,12.74,12.52,12.66,652500 PRO,D,20220926,22.78,23.6982,22.59,22.62,180300 PRPC,D,20220926,9.93,9.95,9.93,9.94,327100 PRS,D,20220926,24.01,24.06,23.832,23.85,15200 PRT,D,20220926,7.27,7.5,7.12,7.2,70100 PRTY,D,20220926,1.75,1.91,1.67,1.69,6060600 PRU,D,20220926,88.11,89.29,87.05,87.34,2211500 PSA,D,20220926,293.23,293.98,286.35,290.82,859800 PSA-F,D,20220926,22.41,22.505,22.12,22.21,12500 PSA-G,D,20220926,22.23,22.23,21.96,21.97,11200 PSA-H,D,20220926,24.11,24.21,23.91,23.91,24300 PSA-I,D,20220926,21.38,21.38,20.93,20.93,10500 PSA-J,D,20220926,20.23,20.48,20.0735,20.13,4100 PSA-K,D,20220926,20.36,20.6044,20.32,20.32,3500 PSA-L,D,20220926,20.09,20.23,19.7915,20.1,19100 PSA-M,D,20220926,18.03,18.03,17.62,17.88,5900 PSA-N,D,20220926,16.4,16.48,16.3,16.36,20700 PSA-O,D,20220926,16.35,16.45,16.25,16.43,50400 PSA-P,D,20220926,16.93,17.001,16.72,16.74,108400 PSA-Q,D,20220926,16.8,16.85,16.5013,16.57,31600 PSA-R,D,20220926,16.84,16.94,16.72,16.8,104100 PSA-S,D,20220926,17.29,17.39,17.12,17.16,42400 PSB-X,D,20220926,16.01,16.22,15.71,15.85,62500 PSB-Y,D,20220926,16,16.23,15.66,16.06,133100 PSB-Z,D,20220926,15.28,15.28,14.71,14.9,71500 PSE-A,D,20220926,16.87,17.15,16.7949,16.84,15000 PSF,D,20220926,18.93,19.01,18.58,18.62,45500 PSF.W,D,20220926,0.15,0.1596,0.1485,0.15,38700 PSFE,D,20220926,1.41,1.53,1.38,1.38,2723800 PSN,D,20220926,39.09,39.93,38.96,39.23,278700 PSO,D,20220926,9.28,9.38,9.185,9.22,449900 PSP.U,D,20220926,9.69,9.83,9.69,9.83,1500 PSP.W,D,20220926,0.12,0.1201,0.12,0.12,3100 PSPC,D,20220926,9.73,9.75,9.71,9.7178,7300 PSTG,D,20220926,26.07,26.51,25.79,26.09,2938100 PSTL,D,20220926,14.72,14.91,14.34,14.42,201000 PSX,D,20220926,75,76.64,74.02,74.16,4717500 PTA,D,20220926,17.87,18.1549,17.71,17.94,207600 PTY,D,20220926,12.3,12.3891,11.95,12.02,667300 PUK,D,20220926,20.43,20.69,20.155,20.32,1082300 PUMP,D,20220926,7.4,7.65,7.25,7.35,1384800 PV,D,20220926,9.88,9.92,9.88,9.915,216400 PVH,D,20220926,47.94,48.82,46.05,46.08,1753000 PVL,D,20220926,3.27,3.44,3.17,3.3,179400 PWR,D,20220926,128.08,131.04,125.43,125.74,1282500 PWSC,D,20220926,16.67,17.24,16.57,16.88,300900 PX,D,20220926,10.7,10.87,10.62,10.7,332700 PXD,D,20220926,207.55,210.445,205.01,205.41,3611100 PYN,D,20220926,7.2,7.2,6.83,7,14600 PYT,D,20220926,21.05,21.495,21.02,21.37,2700 PZC,D,20220926,7.52,7.54,7.21,7.24,148300 PZN,D,20220926,9.52,9.6,9.52,9.57,95400 QBT.W,D,20220926,0.41,0.4398,0.37,0.3877,19200 QBTS,D,20220926,6.27,7.415,6.04,7.06,129000 QD,D,20220926,0.95,0.9609,0.905,0.9339,686200 QFT.W,D,20220926,0.0117,0.0117,0.009,0.009,102000 QFTA,D,20220926,9.86,9.86,9.86,9.86,1800 QGEN,D,20220926,41.15,41.36,40.49,40.96,987000 QNG.W,D,20220926,0.03,0.0325,0.03,0.03,35400 QNGY,D,20220926,0.2159,0.2159,0.202,0.2075,537700 QS,D,20220926,9.05,9.585,9,9.01,5659300 QSR,D,20220926,55.27,56.01,54.68,54.97,1288300 QTWO,D,20220926,32.95,33.63,31.87,32.02,644800 QUAD,D,20220926,2.94,3.03,2.85,2.94,173400 QUOT,D,20220926,2.1,2.15,2.05,2.12,740600 QVCC,D,20220926,17.93,18.4,17.84,18,30000 QVCD,D,20220926,18.94,19.59,18.81,19.07,13400 R,D,20220926,66.65,67.65,66.44,66.51,487500 RA,D,20220926,17.13,17.39,16.24,16.64,466600 RAAS,D,20220926,0.8,0.8655,0.8,0.8,126200 RACE,D,20220926,187.28,190.31,185.74,186.43,275100 RAD,D,20220926,7.01,7.26,6.37,6.5,2405500 RAMP,D,20220926,18.28,18.82,18.21,18.35,634200 RBA,D,20220926,62.43,63.85,62.08,62.68,308400 RBC,D,20220926,209.25,217.76,208.2,208.32,210400 RBLX,D,20220926,36.28,37.95,35.4799,35.55,25436700 RBO.W,D,20220926,0.494,0.494,0.4501,0.4501,4100 RBOT,D,20220926,3.58,3.79,3.46,3.48,245500 RBT,D,20220926,2.81,2.9,2.31,2.6,55500 RBT.W,D,20220926,0.1455,0.1455,0.136,0.1361,7600 RC,D,20220926,11.5,11.565,10.735,10.77,1754500 RC-C,D,20220926,19.25,19.25,19.25,19.25,500 RC-E,D,20220926,19.38,19.3839,19.01,19.02,18400 RCA,D,20220926,25.03,25.06,24.88,24.94,189300 RCB,D,20220926,23.65,23.89,23.6,23.89,10000 RCC,D,20220926,23.86,23.94,23.7,23.93,1300 RCFA,D,20220926,10.07,10.07,10.07,10.07,218700 RCI,D,20220926,40.5,40.515,39.52,39.7,349400 RCL,D,20220926,44.9,46.28,43.9855,44.04,6800600 RCS,D,20220926,4.75,4.8026,4.655,4.69,211800 RCUS,D,20220926,25.29,25.83,24.51,24.52,492900 RDN,D,20220926,19.48,19.73,19.075,19.13,1376700 RDW,D,20220926,2.35,2.58,2.35,2.52,138300 RDW.W,D,20220926,0.36,0.3799,0.3012,0.37,5500 RDY,D,20220926,50.37,50.57,49.795,49.9,281700 RE,D,20220926,252.73,254.57,245.43,245.79,571500 RELX,D,20220926,23.53,23.88,23.4801,23.58,1436000 RENN,D,20220926,29.7,30.1,29.6,30.05,22000 RERE,D,20220926,2.61,2.73,2.5829,2.6,209700 RES,D,20220926,6.37,6.64,6.24,6.42,1280200 REV,D,20220926,5.82,5.9,5.22,5.28,556000 REVG,D,20220926,11.3,11.52,11.3,11.33,165000 REX,D,20220926,26.83,27.67,26.79,27.11,114300 REX-B,D,20220926,23.45,23.45,23.235,23.26,8400 REX-C,D,20220926,22.35,22.35,21.66,21.8439,5200 REXR,D,20220926,56.05,56.19,53.87,54.78,1536700 REZI,D,20220926,19.25,19.524,18.86,18.94,518600 RF,D,20220926,20.71,21.05,20.475,20.69,8071200 RF-B,D,20220926,24.68,24.7605,24.4981,24.5,24900 RF-C,D,20220926,21.9,22.25,21.75,21.78,27400 RF-E,D,20220926,18.34,18.45,17.98,18.17,44400 RFI,D,20220926,12.16,12.2,11.8,11.88,78300 RFL,D,20220926,1.93,1.96,1.7801,1.83,43400 RFM,D,20220926,15.5,15.82,15.5,15.6983,59100 RFMZ,D,20220926,13.4,13.48,13.03,13.17,189000 RFP,D,20220926,20.2,20.28,20.11,20.17,587800 RGA,D,20220926,122.32,124.125,121.335,122.22,492400 RGR,D,20220926,50.8,51.82,50.66,50.71,157000 RGS,D,20220926,0.97,0.9766,0.905,0.9101,192000 RGT,D,20220926,8.05,8.13,7.8872,7.97,17600 RH,D,20220926,246.15,250.34,239.23,240.62,595500 RHI,D,20220926,73.71,74.7,73.5,73.59,1412900 RHP,D,20220926,74.92,76.175,72.74,73.62,474200 RIG,D,20220926,2.36,2.44,2.34,2.39,32295600 RIO,D,20220926,51.14,52.425,50.915,51.22,5248800 RIT-A,D,20220926,20.5,20.85,18.8,19.81,32000 RIT-B,D,20220926,19.25,19.4999,18,19.165,50700 RIT-C,D,20220926,17.22,17.58,16.57,17.255,57600 RIT-D,D,20220926,18.74,18.93,17.75,18.5,151800 RITM,D,20220926,8.1,8.12,7.42,7.54,11901600 RIV,D,20220926,12.11,12.45,11.61,11.85,289200 RIV-A,D,20220926,23.03,23.05,22,23.04,82900 RJF,D,20220926,101.39,102.86,100.67,100.74,771800 RJF-A,D,20220926,25.15,25.29,24.71,25.29,3300 RJF-B,D,20220926,24.8,24.95,24.6,24.6001,5800 RKL.W,D,20220926,0.1206,0.1206,0.1206,0.1206,1000 RKLY,D,20220926,0.88,0.97,0.88,0.9022,384000 RKT,D,20220926,6.99,7.32,6.7,6.72,3351700 RKT.W,D,20220926,0.05,0.05,0.05,0.05,84800 RKTA,D,20220926,9.89,9.89,9.89,9.89,300 RL,D,20220926,85.3,86.225,83.92,83.96,747200 RLI,D,20220926,102.77,103.6,101.56,102.83,183100 RLJ,D,20220926,10.5,10.67,10.11,10.24,1696000 RLJ-A,D,20220926,24.48,24.51,24.05,24.205,81200 RLTY,D,20220926,13.25,13.3931,12.81,12.97,150200 RLX,D,20220926,1.09,1.11,1.05,1.05,4965100 RM,D,20220926,29,29.35,28.225,28.42,20800 RMAX,D,20220926,18.18,18.72,18.16,18.58,177500 RMD,D,20220926,213.66,216.87,213.38,215.1,300000 RMI,D,20220926,15.68,15.74,15.535,15.61,16600 RMM,D,20220926,14.39,14.682,14.22,14.3,96700 RMMZ,D,20220926,15.85,16.17,15.85,16.17,2300 RMO,D,20220926,0.436,0.482,0.436,0.44,2058400 RMP.P,D,20220926,25.05,25.05,24.9,24.9,1700 RMT,D,20220926,7.85,7.99,7.79,7.86,124300 RNG,D,20220926,40.69,42.62,39.9,40.54,1933100 RNGR,D,20220926,9.04,9.04,8.7,8.7,3300 RNP,D,20220926,19.2,19.47,18.8,19.07,219100 RNR,D,20220926,136.01,136.4,129.72,132.04,508600 RNR-F,D,20220926,22.39,22.52,22.25,22.38,11000 RNR-G,D,20220926,17.06,17.11,16.95,16.95,7500 ROG,D,20220926,245,245.865,241.5,241.62,130100 ROK,D,20220926,219.47,221.14,215.125,215.42,673300 ROL,D,20220926,34.77,35.04,34.42,34.63,832500 RON.W,D,20220926,0.3826,0.3826,0.3826,0.3826,300 RONI,D,20220926,9.86,9.86,9.84,9.85,71500 ROP,D,20220926,378.87,381.58,374.6,377.07,791800 ROS.U,D,20220926,9.74,9.955,9.74,9.9205,1900 ROS.W,D,20220926,0.0718,0.0719,0.0718,0.0718,2800 ROSS,D,20220926,9.89,9.9,9.89,9.89,667700 RPM,D,20220926,85.08,86.07,84.37,84.83,542800 RPT,D,20220926,8.04,8.04,7.51,7.67,546600 RPT-D,D,20220926,43.33,44.42,43.33,43.992,5000 RQI,D,20220926,11.77,11.82,11,11.23,1044500 RRA.U,D,20220926,10.17,10.19,10.17,10.19,4000 RRA.W,D,20220926,0.24,0.24,0.24,0.24,900 RRAC,D,20220926,10.08,10.08,10.08,10.08,340600 RRC,D,20220926,25.02,25.11,23.52,23.74,9360100 RRX,D,20220926,137.61,138.86,134.62,135.06,518700 RS,D,20220926,169.68,171.84,168.245,169.02,376100 RSF,D,20220926,17.28,17.28,17,17.17,18600 RSG,D,20220926,140.34,141.26,139.61,140.07,1208900 RSI,D,20220926,4.03,4.34,3.97,3.99,729800 RSKD,D,20220926,3.95,4.13,3.91,4.01,282000 RTX,D,20220926,81.59,82.3926,80.73,81.09,4843400 RVLV,D,20220926,23.51,25.1,23.51,23.99,1459400 RVT,D,20220926,12.66,12.94,12.48,12.56,327000 RWT,D,20220926,6.43,6.49,5.86,5.9,3623000 RY,D,20220926,89.76,91.12,89.29,90.2,666100 RYAM,D,20220926,3.65,3.75,3.515,3.56,161600 RYAN,D,20220926,38.99,39.36,38.49,38.62,477400 RYI,D,20220926,23.85,24.8,23.63,24.13,208200 RYN,D,20220926,31.11,31.11,30,30.49,751500 RZA,D,20220926,25.19,25.19,25.06,25.07,315900 RZB,D,20220926,24.31,24.57,24.15,24.28,24300 S,D,20220926,24.7,25.87,24.7,25.27,1900500 SA,D,20220926,11.01,11.03,10.345,10.47,428800 SAFE,D,20220926,30.02,30.09,27.26,27.27,460800 SAH,D,20220926,43.65,44.6,43.51,43.66,325200 SAIC,D,20220926,88.73,90.15,88.49,88.78,271800 SAM,D,20220926,318.76,326.29,318.37,320.21,107400 SAN,D,20220926,2.38,2.41,2.33,2.34,7469700 SAND,D,20220926,5.54,5.62,5.26,5.36,2313200 SAP,D,20220926,80.08,81.09,79.15,79.63,2899800 SAR,D,20220926,22.44,22.605,21.0081,21.17,89800 SAT,D,20220926,24.1,24.1,23.85,23.91,2800 SAVE,D,20220926,21.38,21.55,20.76,20.77,1137800 SB,D,20220926,2.71,2.745,2.57,2.59,1564500 SB-C,D,20220926,25.0945,25.0999,23.6,23.695,8100 SB-D,D,20220926,25.1,25.23,23.51,23.6963,36600 SBBA,D,20220926,24.99,25.0048,24.76,24.86,12900 SBH,D,20220926,13.35,13.7,13.01,13.02,1018000 SBI,D,20220926,7.42,7.44,7.3,7.41,58700 SBI.W,D,20220926,0.055,0.055,0.055,0.055,107900 SBII,D,20220926,9.81,9.81,9.81,9.81,200 SBOW,D,20220926,24.67,25.58,23.59,23.7,635300 SBR,D,20220926,65,66.9999,63.41,63.75,94500 SBS,D,20220926,8.56,8.6212,8.05,8.06,7695700 SBSW,D,20220926,8.17,8.415,8.11,8.16,3192900 SCCO,D,20220926,42.66,43.77,42.42,42.81,988300 SCD,D,20220926,11.26,11.4005,11.01,11.01,32400 SCE-G,D,20220926,19.95,20.2,19.7781,20.06,9500 SCE-H,D,20220926,20.74,20.95,20.45,20.67,6600 SCE-J,D,20220926,19.89,19.8947,19.6,19.61,19500 SCE-K,D,20220926,20.27,20.5,20.1005,20.29,6600 SCE-L,D,20220926,18.33,18.4,18.22,18.29,23900 SCH-D,D,20220926,24.37,24.395,23.91,23.96,78100 SCH-J,D,20220926,18.96,19.12,18.61,18.69,56400 SCHW,D,20220926,70.46,71.98,70.27,70.89,10467400 SCI,D,20220926,57.88,58.61,57.5175,57.87,1229200 SCL,D,20220926,96,97.28,95.01,95.07,71800 SCM,D,20220926,12.16,12.5,12,12.25,108900 SCS,D,20220926,7.3,7.565,7.27,7.33,1568600 SCU,D,20220926,8.93,9.13,8.93,8.96,157200 SCU.U,D,20220926,10.09,10.09,10.09,10.09,1000 SCUA,D,20220926,10.07,10.07,10.05,10.05,1100 SCX,D,20220926,8.85,8.9,8.7,8.83,19000 SD,D,20220926,14.85,15.55,14.38,14.5,1158700 SDHY,D,20220926,14.4,14.47,14.14,14.16,51900 SE,D,20220926,53.29,55.2,53.29,53.97,5039900 SEA-A,D,20220926,25,25,24.785,24.8201,19400 SEA-B,D,20220926,24.81,25,24.7101,24.78,19300 SEAS,D,20220926,48.03,49.035,46.48,46.51,796700 SED.W,D,20220926,0.1701,0.2068,0.1447,0.1447,1800 SEE,D,20220926,45.21,45.47,44.02,44.31,1078800 SEM,D,20220926,22.98,23.26,22.29,22.79,839000 SEMR,D,20220926,10.88,11.25,10.75,10.76,158600 SES,D,20220926,4.35,5.18,4.34,5.09,749200 SES.W,D,20220926,1.1,1.19,1.1,1.15,19600 SF,D,20220926,53.77,54.56,53.1,53.39,619900 SF-B,D,20220926,23.85,24.29,23.85,24.21,3400 SF-C,D,20220926,24.65,24.66,24.3,24.48,22500 SF-D,D,20220926,17.24,17.34,16.95,17.12,24400 SFB,D,20220926,23.53,24.55,23.35,23.88,9000 SFBS,D,20220926,81.41,83.05,81.41,81.95,104500 SFE,D,20220926,3.8,3.81,3.79,3.795,5600 SFL,D,20220926,9.4,9.5287,9.175,9.19,1488600 SG,D,20220926,16.71,18.13,16.59,16.85,2334300 SGFY,D,20220926,29.21,29.32,28.97,28.97,5503600 SGH.W,D,20220926,0.6468,0.6468,0.5469,0.6296,8500 SGHC,D,20220926,3.71,3.885,3.68,3.75,191000 SGU,D,20220926,8.46,8.6,8.23,8.23,77600 SHAK,D,20220926,45.05,46.6499,44.64,45.08,638000 SHAP,D,20220926,10.09,10.09,10.09,10.09,600 SHEL,D,20220926,47.22,48.22,46.741,46.8,6456200 SHG,D,20220926,24.61,24.78,24.23,24.47,264700 SHLX,D,20220926,15.79,15.82,15.79,15.8,1818100 SHO,D,20220926,9.67,9.93,9.52,9.63,4513100 SHO-H,D,20220926,20.2345,20.51,20.2345,20.51,6400 SHO-I,D,20220926,19.1,19.61,19.1,19.61,19300 SHOP,D,20220926,28.67,29.94,28.24,28.25,25033000 SHP.W,D,20220926,0.04,0.0497,0.04,0.042,19800 SHPW,D,20220926,0.65,0.7099,0.6198,0.6567,224000 SHW,D,20220926,211.05,212.32,206.84,209,1783300 SI,D,20220926,73.66,76.67,72.6,73.55,399000 SI-A,D,20220926,15.97,15.97,15.05,15.08,24800 SID,D,20220926,2.41,2.46,2.28,2.3,7016200 SIG,D,20220926,53.43,54.86,52.72,53.09,670300 SII,D,20220926,31.74,32.105,30.596,30.83,75900 SIRE,D,20220926,19.2,19.88,19.2,19.5,31200 SIT-A,D,20220926,22.32,22.97,22.015,22.015,2900 SITC,D,20220926,11.24,11.295,10.75,10.86,2215600 SITE,D,20220926,105.83,108.39,103.18,103.35,302600 SIX,D,20220926,18.71,19.56,18.02,18.2,3497600 SJI,D,20220926,33.52,33.555,33.11,33.12,996000 SJIJ,D,20220926,18.35,18.6125,18.3039,18.48,17900 SJIV,D,20220926,66.75,66.75,66.33,66.405,2200 SJM,D,20220926,140.3,141.98,139.48,139.52,700800 SJR,D,20220926,24.48,24.56,24.17,24.36,356200 SJT,D,20220926,9.61,10.07,9.54,9.56,726000 SJW,D,20220926,61.04,61.04,59.095,59.57,98700 SKE,D,20220926,4.4,4.47,4.1,4.19,117200 SKIL,D,20220926,1.85,1.91,1.79,1.83,666000 SKLZ,D,20220926,1,1.06,0.9602,0.9602,7706600 SKM,D,20220926,20.71,20.83,20.35,20.5,968800 SKT,D,20220926,14,14.1,13.255,13.62,1029500 SKX,D,20220926,33.68,33.99,32.66,32.95,1741200 SKY,D,20220926,51.95,53.33,50.87,50.91,354300 SLA.U,D,20220926,9.87,9.9,9.87,9.87,2100 SLA.W,D,20220926,0.3001,0.3028,0.26,0.2699,81500 SLAC,D,20220926,9.84,9.84,9.82,9.84,92900 SLB,D,20220926,34.95,35.35,33.8,33.86,12006400 SLCA,D,20220926,10.5,11.09,10.415,10.69,756100 SLF,D,20220926,40.43,40.685,39.82,40.15,860600 SLG,D,20220926,40.99,41.5,38.95,39.27,1459600 SLG-I,D,20220926,22.7,22.93,22.405,22.82,4800 SLGN,D,20220926,42.39,42.81,41.79,42.1,567900 SLQT,D,20220926,0.98,0.99,0.892,0.9,6170800 SLVM,D,20220926,34.95,35.185,33.65,33.96,603800 SM,D,20220926,35.41,35.82,33.75,33.86,2327600 SMAR,D,20220926,32.47,33.555,31.48,31.5,1229200 SMFG,D,20220926,5.73,5.85,5.715,5.79,5609400 SMG,D,20220926,49.73,51.27,49.2001,49.4,707000 SMHI,D,20220926,5.41,5.41,5.11,5.11,13400 SMLP,D,20220926,13.5,14.26,13.01,13.99,51400 SMP,D,20220926,31.98,32.56,31.61,32.18,202400 SMR,D,20220926,12.43,12.6303,11.22,11.53,1346500 SMR.W,D,20220926,2.25,2.3,1.78,2.01,289000 SMRT,D,20220926,2.31,2.45,2.195,2.24,1366000 SMWB,D,20220926,6.4,6.515,6.01,6.17,86000 SNA,D,20220926,205.92,209.39,205.45,206.64,314400 SNAP,D,20220926,10.3,10.6,10.1,10.18,23510700 SNDA,D,20220926,19.79,19.9901,19.51,19.51,5300 SNDR,D,20220926,20.71,21.26,20.71,21,471800 SNN,D,20220926,22.21,22.45,21.8,22.08,1451900 SNOW,D,20220926,171.25,176.91,164.25,165.11,6180500 SNV,D,20220926,37.41,38.17,37.2,37.35,862500 SNV-D,D,20220926,23.45,23.75,23.38,23.44,6600 SNV-E,D,20220926,24.05,24.11,23.8,23.81,15300 SNX,D,20220926,85.22,87.155,84.06,84.2,665000 SO,D,20220926,74.94,74.95,72.21,73.15,4095200 SOI,D,20220926,8.84,9.29,8.71,8.78,136000 SOJC,D,20220926,22.72,22.76,22.28,22.35,33500 SOJD,D,20220926,20.95,21.15,20.65,20.74,74500 SOJE,D,20220926,18.53,18.614,18.37,18.44,57400 SOL,D,20220926,5.09,5.35,5.04,5.05,469700 SON,D,20220926,56.8,56.95,55.78,56.18,470900 SONX,D,20220926,0.94,1.17,0.92,1.17,1067000 SONY,D,20220926,67.39,68.0099,66.55,66.7,911400 SOR,D,20220926,35.22,35.6109,34.8,34.81,9500 SOS,D,20220926,4.8,5.115,4.63,4.69,70300 SPB,D,20220926,42.72,44.13,41.82,41.87,606200 SPCE,D,20220926,4.83,5.175,4.82,4.88,5361800 SPE,D,20220926,11.3,11.345,11.0299,11.04,44800 SPE-C,D,20220926,23.08,23.39,23.08,23.39,2500 SPG,D,20220926,89.39,89.48,86.02,87.36,3618400 SPG.U,D,20220926,9.85,9.86,9.85,9.8501,1100 SPG.W,D,20220926,0.08,0.08,0.08,0.08,5700 SPGI,D,20220926,317.24,319.1,312.11,315.43,2722400 SPGS,D,20220926,9.76,9.86,9.76,9.86,60700 SPH,D,20220926,15.78,15.92,15.31,15.42,284900 SPI.W,D,20220926,0.12,0.1298,0.1012,0.12,106700 SPIR,D,20220926,1.08,1.19,1.08,1.15,471700 SPL-A,D,20220926,23.35,23.35,22.9,23.0339,39600 SPLP,D,20220926,41.4,41.4428,41.4,41.4428,10500 SPN-B,D,20220926,22.52,23.0899,21.8716,22.43,16200 SPNT,D,20220926,4.57,4.59,4.52,4.56,569600 SPOT,D,20220926,89,91.6899,88.895,89.14,1578400 SPR,D,20220926,23.86,24.29,22.88,22.91,2017100 SPXC,D,20220926,53.7,54.925,53.56,53.79,142600 SPXX,D,20220926,15.11,15.32,14.98,15.04,63000 SQ,D,20220926,56.22,57.74,54.13,54.14,12472900 SQM,D,20220926,92.91,95.52,91.74,91.81,1163300 SQNS,D,20220926,3.67,3.7857,3.6,3.7116,30900 SQSP,D,20220926,21,21.75,20.85,20.98,261500 SQZ,D,20220926,2.18,2.28,2.0019,2.21,104600 SR,D,20220926,67.88,67.93,65.78,66.67,249600 SR-A,D,20220926,23.51,23.69,23.31,23.38,17100 SRC,D,20220926,38.22,38.54,37.06,37.43,829200 SRC-A,D,20220926,23.14,23.2498,22.7901,22.96,3900 SRE,D,20220926,161.13,161.33,155.68,157.23,1730300 SREA,D,20220926,23.2,23.27,22.94,23.13,48800 SRG,D,20220926,9.02,9.17,8.7,8.73,964400 SRG-A,D,20220926,22.53,22.74,21.62,21.62,15800 SRI,D,20220926,17.47,18.32,17.42,18.2,67000 SRL,D,20220926,7.26,7.44,7.26,7.28,800 SRLP,D,20220926,19.6,19.85,19.6,19.82,96900 SRT,D,20220926,3.08,3.2987,3.02,3.02,55100 SRV,D,20220926,32.26,32.26,30.51,30.8,10000 SSD,D,20220926,78.96,79.3714,76.96,77.01,210100 SSL,D,20220926,16.31,16.54,15.89,15.91,463300 SST,D,20220926,6.5,6.69,6.23,6.35,146600 SST.W,D,20220926,0.91,0.93,0.88,0.9,46700 SSTK,D,20220926,49.47,50.76,49.19,49.24,414800 SSU,D,20220926,5.64,5.65,5.38,5.38,10400 ST,D,20220926,37.71,39.02,37.48,37.52,2441200 STA-D,D,20220926,24.52,24.755,23.4071,23.75,34100 STA-G,D,20220926,24.82,24.82,23.5,23.82,7800 STA-I,D,20220926,24.61,24.61,23.33,23.5501,43800 STAG,D,20220926,29.36,29.38,28.535,28.97,1706300 STAR,D,20220926,10.5,10.62,9.7,9.7,1424900 STC,D,20220926,44,44.2,42.03,43.04,269700 STE,D,20220926,167.13,167.765,161.26,164.1,1031200 STE.U,D,20220926,10.04,10.04,10.01,10.02,11600 STE.W,D,20220926,0.1,0.1,0.08,0.08,2000 STEM,D,20220926,13.97,14.51,12.8,12.83,6773600 STET,D,20220926,10,10.01,10,10.01,3500 STEW,D,20220926,11.14,11.16,10.82,10.93,101400 STG,D,20220926,4.06,4.06,4.06,4.06,1100 STK,D,20220926,24.2,24.6944,24.1,24.16,37800 STLA,D,20220926,12.29,12.53,12.1708,12.24,9796700 STM,D,20220926,33.01,33.625,32.575,32.7,3757400 STN,D,20220926,43.28,44.16,43.28,43.84,67100 STNG,D,20220926,39.68,42.315,39.3,40.94,1594600 STON,D,20220926,3.44,3.45,3.43,3.44,168900 STOR,D,20220926,31.51,31.78,31.265,31.5,9428300 STR,D,20220926,21.55,22.19,21.45,21.86,383500 STR.T,D,20220926,0.16,0.1601,0.1448,0.1448,31800 STR.W,D,20220926,0.08,0.08,0.08,0.08,1000 STRE,D,20220926,9.895,9.895,9.88,9.89,421200 STRY,D,20220926,1.82,1.85,1.66,1.67,206600 STT,D,20220926,63.21,64,62.185,62.61,3234900 STT-D,D,20220926,24.5,24.63,24.4298,24.51,52100 STT-G,D,20220926,24.31,24.45,24.11,24.11,24400 STVN,D,20220926,16.59,17.64,16.53,17.35,510300 STWD,D,20220926,21.33,21.43,20.17,20.29,5093000 STZ,D,20220926,229.96,233.965,229.43,232.66,962300 SU,D,20220926,26.96,27.72,26.425,26.65,7663100 SUA.U,D,20220926,10.03,10.03,10.03,10.03,21400 SUA.W,D,20220926,0.08,0.08,0.08,0.08,6600 SUAC,D,20220926,10,10.005,10,10,82000 SUI,D,20220926,145.78,145.78,139.161,139.93,990600 SUM,D,20220926,24.65,25.21,23.97,24.12,1019000 SUN,D,20220926,38.22,38.97,37.2553,37.28,320300 SUN.W,D,20220926,0.3,0.3,0.2728,0.2934,2600 SUNL,D,20220926,2.83,2.91,2.62,2.63,677600 SUP,D,20220926,3.37,3.46,3.33,3.37,145000 SUPV,D,20220926,1.75,1.775,1.66,1.71,389300 SUZ,D,20220926,7.98,8.02,7.705,7.86,2617700 SWCH,D,20220926,33.92,33.97,33.825,33.86,2796400 SWI,D,20220926,7.66,7.82,7.51,7.57,299100 SWK,D,20220926,78.35,80.67,78.17,78.84,1600700 SWN,D,20220926,6.27,6.29,5.9708,6.01,30689600 SWT,D,20220926,50.43,51.51,50.43,51.03,72400 SWX,D,20220926,76.34,76.82,74.22,74.9,338100 SWZ,D,20220926,6.73,6.73,6.6593,6.68,13900 SXC,D,20220926,5.77,5.93,5.72,5.77,742200 SXI,D,20220926,82.07,83.77,82.03,82.25,60100 SXT,D,20220926,71.21,72.22,70.29,70.51,207800 SYF,D,20220926,28.92,29.48,28.155,28.21,4289600 SYF-A,D,20220926,18.36,18.72,17.82,18.02,85800 SYK,D,20220926,206.17,206.93,200.94,203.26,1103100 SYY,D,20220926,74.62,75.23,73.23,73.62,2087800 SZC,D,20220926,37.94,37.94,35.96,36.41,17200 T,D,20220926,15.91,15.98,15.58,15.67,46841100 T-A,D,20220926,19.88,20.0257,19.68,19.69,78700 T-C,D,20220926,18.34,18.385,18.14,18.16,151300 TAC,D,20220926,9.41,9.41,9.14,9.21,504900 TAK,D,20220926,12.87,12.95,12.77,12.81,3449200 TAL,D,20220926,4.86,5.17,4.84,5.04,6571700 TALO,D,20220926,15.41,15.97,15.05,15.09,1789500 TAP,D,20220926,47.31,47.76,46.99,47.49,1459300 TAP.A,D,20220926,59.2,59.2,57.25,57.5,600 TARO,D,20220926,30.33,31.35,29.57,30.73,15400 TBB,D,20220926,23.98,24.07,23.7701,23.83,83300 TBC,D,20220926,24.15,24.168,23.88,23.89,57200 TBI,D,20220926,19.43,19.7,19.25,19.27,112700 TCI,D,20220926,39.37,40.15,38.4197,38.96,8900 TCN,D,20220926,9.08,9.22,8.84,8.85,902800 TCO.U,D,20220926,9.96,9.97,9.94,9.94,1400 TCO.W,D,20220926,0.1719,0.1911,0.1719,0.1911,2300 TCOA,D,20220926,9.86,9.9,9.86,9.89,1900 TCS,D,20220926,5.22,5.4,5.095,5.15,297200 TD,D,20220926,61.37,62.35,61.095,61.84,1635800 TDC,D,20220926,30.55,30.955,30.22,30.26,741700 TDCX,D,20220926,9.62,9.77,9.19,9.27,127700 TDF,D,20220926,9.47,9.57,9.425,9.44,173600 TDG,D,20220926,537.09,548.98,530.54,531.44,268300 TDOC,D,20220926,27.07,27.96,26.32,26.42,4712500 TDS,D,20220926,14.54,14.735,14.445,14.55,929500 TDS-U,D,20220926,19.07,19.545,19.04,19.32,21800 TDS-V,D,20220926,17.48,17.8816,17.4,17.51,35200 TDW,D,20220926,21.29,21.87,20.02,20.05,441200 TDW.A,D,20220926,0.7,0.7001,0.65,0.65,5000 TDW.B,D,20220926,0.4392,0.4392,0.41,0.41,3200 TDY,D,20220926,350.02,354.49,347.52,348.54,170500 TEAF,D,20220926,13.37,13.378,12.83,12.95,65600 TECK,D,20220926,28.58,29.97,28.41,28.58,4481300 TEF,D,20220926,3.39,3.4185,3.34,3.35,2420700 TEI,D,20220926,4.67,4.67,4.45,4.49,214200 TEL,D,20220926,114.36,115.47,112.59,113.39,1413700 TEN,D,20220926,18.82,18.82,18.1,18.23,2994400 TEO,D,20220926,4.07,4.1,3.83,3.9,156800 TEVA,D,20220926,7.82,7.97,7.69,7.69,6894200 TEX,D,20220926,29.6,30.12,29.06,29.39,662800 TFC,D,20220926,43.88,44.435,43.265,43.42,6548200 TFC-I,D,20220926,18.78,19.0699,18.54,18.55,21500 TFC-O,D,20220926,22.23,22.28,22,22,49100 TFC-R,D,20220926,19.3,19.4049,19.21,19.24,155300 TFII,D,20220926,90.07,93.94,89.98,91.76,213200 TFPM,D,20220926,12,12.12,11.86,11.86,2700 TFSA,D,20220926,23.15,23.1547,22.6,22.6,1200 TFX,D,20220926,206.67,208.355,202.54,204.34,227200 TG,D,20220926,9.52,9.69,9.44,9.49,103600 TGH,D,20220926,27.17,27.921,26.54,26.75,348500 TGH-A,D,20220926,22.78,22.875,22.6449,22.87,3600 TGH-B,D,20220926,19.2,19.99,18.9,19.3,17900 TGI,D,20220926,8.77,9.22,8.77,8.95,792000 TGLS,D,20220926,18.96,19.95,18.96,19.53,151800 TGNA,D,20220926,21.41,21.625,21.21,21.24,998900 TGR,D,20220926,10.1,10.1202,10.1,10.1,115300 TGS,D,20220926,6.99,7.0999,6.77,6.82,173100 TGT,D,20220926,151.56,152.51,147.37,148.71,3967800 THC,D,20220926,52.51,53.28,50.27,50.67,986300 THG,D,20220926,131.17,131.7,127.16,127.69,301700 THO,D,20220926,68.82,70.19,68.285,68.88,978300 THQ,D,20220926,18.3,18.35,17.98,18.04,150500 THR,D,20220926,15.58,16.11,15.58,15.63,139600 THS,D,20220926,43.11,43.46,42.17,42.63,306800 THW,D,20220926,12.89,13.13,12.88,12.89,215400 TIMB,D,20220926,11.25,11.37,10.89,10.99,874600 TIN.W,D,20220926,0.7674,0.7674,0.7674,0.7674,100 TINV,D,20220926,10.36,10.37,10.36,10.36,6300 TISI,D,20220926,1.1,1.1408,1.07,1.09,97100 TIXT,D,20220926,27.02,27.58,27.01,27.39,90300 TJX,D,20220926,61.39,62.01,60.16,60.31,5108300 TK,D,20220926,3.51,3.525,3.425,3.46,498100 TKC,D,20220926,2.91,2.95,2.9011,2.95,258600 TKR,D,20220926,59.41,61.21,58.99,59.3,671600 TLG.U,D,20220926,9.85,9.85,9.83,9.85,29400 TLG.W,D,20220926,0.0432,0.0575,0.0432,0.0452,28900 TLGA,D,20220926,9.85,9.86,9.84,9.84,57600 TLK,D,20220926,29.24,29.24,28.71,28.91,379300 TLYS,D,20220926,7,7.2,6.94,7,204800 TM,D,20220926,136.13,137.41,135.1,135.62,265800 TMA.W,D,20220926,0.04,0.04,0.0399,0.04,1000 TMAC,D,20220926,9.85,9.86,9.84,9.85,3300 TME,D,20220926,4.13,4.25,4.1234,4.15,6369600 TMHC,D,20220926,23.22,23.63,22.78,22.81,1559500 TMO,D,20220926,516.14,520.97,511.39,514.31,991900 TMST,D,20220926,14.29,14.84,14.16,14.3,521500 TMX,D,20220926,38.98,39.06,38.54,38.75,1892600 TNC,D,20220926,58.27,59.16,57.84,58.15,48800 TNET,D,20220926,72.66,72.91,71.26,71.82,164100 TNK,D,20220926,27.94,28.8,27.6201,27.97,650700 TNL,D,20220926,35.97,36.62,35.45,35.55,1274600 TNP,D,20220926,16.3,17,15.95,16.56,304500 TNP-D,D,20220926,22.95,23.45,22.75,22.9,10500 TNP-E,D,20220926,24.09,24.1,23.63,23.64,28500 TNP-F,D,20220926,24.59,24.59,24.13,24.1789,30000 TOL,D,20220926,42.02,42.45,41.1,41.12,1768000 TOST,D,20220926,17.64,18.1307,17.22,17.37,3296300 TPB,D,20220926,20.51,20.9,20.24,20.43,121200 TPC,D,20220926,6.18,6.3,5.93,5.95,381300 TPG.U,D,20220926,9.99,9.99,9.99,9.99,200 TPG.W,D,20220926,0.015,0.04,0.0034,0.0034,145400 TPGY,D,20220926,10.01,10.0191,10,10,1146600 TPH,D,20220926,15.45,15.8,15.34,15.37,2241700 TPL,D,20220926,1643.25,1675,1612.93,1626.85,34800 TPR,D,20220926,29.45,29.89,28.61,28.63,3143800 TPVG,D,20220926,10.95,11.1499,10.41,10.46,323200 TPX,D,20220926,24.65,25.245,24.52,24.54,1277500 TPZ,D,20220926,12.17,12.26,11.91,12,15900 TR,D,20220926,34.52,35.07,34.28,34.46,94600 TRA.W,D,20220926,0.15,0.15,0.15,0.15,5200 TRAQ,D,20220926,10.09,10.1,10.09,10.09,1000 TRC,D,20220926,15.09,15.25,14.85,14.98,52600 TRC.W,D,20220926,0.0417,0.0417,0.0417,0.0417,800 TRCA,D,20220926,9.9,9.9,9.89,9.89,200 TREX,D,20220926,45.35,46.2,42.92,42.97,1043100 TRGP,D,20220926,59.25,60.005,57.23,57.28,2475300 TRI,D,20220926,104.22,104.53,103.15,103.56,355300 TRI.U,D,20220926,9.9,9.905,9.9,9.9,10000 TRIS,D,20220926,9.88,9.88,9.88,9.88,1200 TRN,D,20220926,22.1,22.79,22.1,22.23,628500 TRNO,D,20220926,56.99,56.99,54.675,54.94,646300 TROX,D,20220926,11.24,11.6,11.14,11.28,2012400 TRP,D,20220926,43.25,43.618,41.96,42.27,2529100 TRQ,D,20220926,29.85,30.08,29.47,29.67,1085100 TRT-A,D,20220926,25.04,25.2,24.8198,24.9,11300 TRT-B,D,20220926,24.63,24.63,24.16,24.16,15200 TRT-C,D,20220926,24.1361,24.1361,23.06,23.28,6800 TRT-D,D,20220926,23.78,23.785,23.11,23.11,1600 TRT-E,D,20220926,20.13,20.2402,19.865,20.24,4600 TRT-P,D,20220926,17.51,17.51,17.26,17.26,2400 TRT.U,D,20220926,9.88,9.88,9.83,9.83,200 TRTL,D,20220926,9.78,9.85,9.78,9.85,300 TRTN,D,20220926,55.29,56.51,53.94,54.04,775600 TRTX,D,20220926,8.28,8.28,7.675,7.73,617300 TRU,D,20220926,63.19,63.87,61.95,62.07,1197300 TRV,D,20220926,155.56,155.82,149.6467,150.6,1435200 TS,D,20220926,24.42,24.9,23.98,24.1,2321100 TSE,D,20220926,20.3,20.85,19.47,19.56,514500 TSI,D,20220926,4.7,4.75,4.6659,4.7,208100 TSLX,D,20220926,16.93,17.03,16.275,16.32,880900 TSM,D,20220926,73.47,74.19,72.92,73.01,13441400 TSN,D,20220926,69.81,69.87,68.59,68.95,1554500 TSP.U,D,20220926,9.81,9.81,9.79,9.8,4000 TSP.W,D,20220926,0.08,0.09,0.08,0.08,1100 TSPQ,D,20220926,9.81,9.82,9.79,9.79,175900 TSQ,D,20220926,7.57,7.7,7.34,7.39,18900 TT,D,20220926,147.19,148.135,144.74,146.08,1518100 TTC,D,20220926,85.64,86.99,85.57,86.46,471700 TTE,D,20220926,45.35,45.815,44.68,44.86,2660100 TTI,D,20220926,3.39,3.475,3.28,3.32,915400 TTM,D,20220926,24.19,24.6,24.07,24.28,825800 TTP,D,20220926,24.95,24.95,24.1475,24.41,6000 TU,D,20220926,20.7,20.72,20.205,20.37,2002300 TUP,D,20220926,7.55,7.8,7.25,7.26,575800 TUYA,D,20220926,1.02,1.0399,0.9806,0.9998,208800 TV,D,20220926,5.61,5.68,5.36,5.38,1437400 TVC,D,20220926,21.66,22,21.65,21.86,23600 TVE,D,20220926,20.43,20.74,20.42,20.57,20200 TWI,D,20220926,11.82,12.115,11.57,11.64,542300 TWLO,D,20220926,68.51,71.8,68.47,69,2994500 TWN,D,20220926,21.95,22.06,21.1,21.42,18400 TWN.S,D,20220926,9.91,9.91,9.91,9.91,100 TWN.W,D,20220926,0.06,0.0692,0.042,0.0479,122600 TWND,D,20220926,10.04,10.04,10.04,10.04,1500 TWNI,D,20220926,9.91,9.91,9.9,9.91,310900 TWO,D,20220926,4.19,4.24,3.78,3.86,7297100 TWO-A,D,20220926,20.91,20.91,19.99,20.02,21800 TWO-B,D,20220926,19.42,19.5525,19.08,19.14,24400 TWO-C,D,20220926,19.49,19.7799,18.76,18.86,43000 TWOA,D,20220926,9.89,9.8901,9.89,9.8901,18300 TWTR,D,20220926,41.5,43.5199,40.66,41.52,23916900 TX,D,20220926,27.44,27.66,26.5,26.75,366000 TXT,D,20220926,59.15,59.85,58.34,58.36,1317500 TY,D,20220926,25.91,26.21,25.71,25.83,168000 TY.P,D,20220926,48.6,49,48.37,49,4300 TYG,D,20220926,30.56,30.61,29.6,29.78,128700 TYL,D,20220926,342.05,347.53,340.13,342.75,195900 U,D,20220926,33,34.49,32.58,32.61,5631300 UA,D,20220926,6.67,6.79,6.6,6.78,6541900 UAA,D,20220926,7.61,7.75,7.52,7.58,5316800 UAN,D,20220926,106.99,111.0216,102.39,102.96,90800 UBA,D,20220926,15.75,16.04,15.455,15.8,376700 UBER,D,20220926,27.71,28.16,26.82,26.89,24953800 UBP,D,20220926,16.14,16.58,15.57,16.58,8100 UBP-H,D,20220926,21.68,21.68,21.13,21.2499,11200 UBP-K,D,20220926,20.85,20.85,20.3789,20.4766,2000 UBS,D,20220926,14.73,14.935,14.56,14.62,3564800 UDR,D,20220926,42.32,42.32,40.45,40.9,2422900 UE,D,20220926,13.81,13.86,13.19,13.33,951400 UFI,D,20220926,9.97,10.01,9.25,9.29,177300 UGI,D,20220926,34.01,34.39,33.43,33.64,1369200 UGIC,D,20220926,82.72,82.724,80.79,81.71,2700 UGP,D,20220926,2.37,2.38,2.25,2.29,2826300 UHS,D,20220926,91.33,92.6,89.42,89.89,732700 UHT,D,20220926,43.51,43.72,42.13,42.51,54100 UI,D,20220926,285.96,291.487,285.39,285.8,46900 UIS,D,20220926,8.02,8.18,7.59,7.65,515700 UL,D,20220926,44.19,44.38,43.485,43.82,4909500 UMC,D,20220926,5.79,5.88,5.71,5.77,9329600 UMH,D,20220926,17.26,17.26,15.95,16.07,365200 UMH-D,D,20220926,23.56,23.99,23.26,23.66,11500 UNF,D,20220926,169.44,173.2299,166.91,167.31,68100 UNFI,D,20220926,38.75,39.785,38.04,38.44,602600 UNH,D,20220926,507.39,512.57,499,508.36,2867400 UNM,D,20220926,38.63,39.22,38.33,38.44,1514800 UNMA,D,20220926,24.74,24.755,24.3185,24.37,10800 UNP,D,20220926,202.94,203.85,199.09,200.86,3708100 UNVR,D,20220926,22.27,22.7,22,22.13,2324400 UP,D,20220926,1.32,1.42,1.29,1.3,935100 UPH,D,20220926,0.52,0.53,0.51,0.51,321900 UPH.W,D,20220926,0.0651,0.0747,0.0611,0.0747,8300 UPS,D,20220926,163.34,163.95,160.11,161.75,4163600 URI,D,20220926,261.95,269.81,257.6001,260.01,728400 USA,D,20220926,5.65,5.7401,5.545,5.57,1263700 USAC,D,20220926,16.6,16.6924,15.87,16.24,243100 USB,D,20220926,41.72,42.16,40.75,41.06,16533000 USB-H,D,20220926,19.3,19.35,18.94,18.97,41000 USB-P,D,20220926,23.35,23.48,23.27,23.27,39700 USB-Q,D,20220926,16.37,16.37,16.11,16.11,39200 USB-R,D,20220926,17.13,17.21,16.94,17,42900 USB-S,D,20220926,19.2,19.29,19.0401,19.2,133900 USDP,D,20220926,4.04,4.2099,4.04,4.09,42400 USER,D,20220926,3.85,3.98,3.58,3.65,273300 USFD,D,20220926,26.72,27.2,26.085,26.48,1582900 USM,D,20220926,26.06,26.555,26.02,26.39,134500 USNA,D,20220926,58.06,59.11,58.04,58.27,46700 USPH,D,20220926,74.86,75.87,73.3,74.54,81800 USX,D,20220926,2.59,2.63,2.45,2.51,66200 UTF,D,20220926,23.3,23.45,22.69,23.29,553900 UTI,D,20220926,5.59,5.84,5.27,5.35,312800 UTL,D,20220926,48.9,49.51,48.3,48.85,83900 UTZ,D,20220926,15.53,15.74,15.27,15.29,313300 UVE,D,20220926,10.18,10.58,10.09,10.26,238400 UVV,D,20220926,46.55,47.165,46.15,46.61,155500 UWM.W,D,20220926,0.145,0.145,0.135,0.135,14300 UWMC,D,20220926,3.38,3.48,3.14,3.14,1815600 UZD,D,20220926,20.1,20.19,19.82,19.84,24000 UZE,D,20220926,18.26,18.5,18.0101,18.17,25100 UZF,D,20220926,18.51,18.54,18.13,18.39,28000 V,D,20220926,183.04,184.5,179.9,180.59,9914600 VAC,D,20220926,122.84,125.94,121.62,121.81,471800 VAL,D,20220926,46.72,48.3,46.62,46.9,896400 VAL.W,D,20220926,7.09,7.6,7.02,7.1501,64700 VALE,D,20220926,12.76,13,12.59,12.59,49602500 VAPO,D,20220926,1.49,1.71,1.39,1.64,205600 VATE,D,20220926,0.87,0.87,0.8,0.82,134800 VBF,D,20220926,14.82,14.82,14.54,14.6,25100 VCIF,D,20220926,9.27,9.27,9.11,9.11,2900 VCV,D,20220926,9.13,9.145,8.95,8.95,323100 VCX.U,D,20220926,10.1,10.1,10.1,10.1,200 VCX.W,D,20220926,0.05,0.055,0.04,0.04,15500 VCXB,D,20220926,10.09,10.0901,10.08,10.0901,50200 VEEV,D,20220926,162.58,163.79,157.64,157.99,1561100 VEL,D,20220926,11.62,11.88,11.11,11.25,19800 VET,D,20220926,19.42,19.72,18.3,18.41,3420500 VFC,D,20220926,35.97,36.5,34.97,35.02,4513300 VGI,D,20220926,7.74,7.77,7.65,7.65,28800 VGM,D,20220926,9.54,9.56,9.41,9.42,197400 VGR,D,20220926,8.89,8.99,8.64,8.74,796600 VHC,D,20220926,1.14,1.2,1.1201,1.16,90100 VHI,D,20220926,24.56,25.8,24.36,24.72,46100 VIAO,D,20220926,1.65,1.655,1.5108,1.53,4700 VICI,D,20220926,30.82,31.2,30.29,30.49,5693100 VIPS,D,20220926,9.3,9.535,9.2091,9.31,2626400 VIST,D,20220926,8.55,8.72,8.37,8.4,558500 VIV,D,20220926,7.83,7.86,7.575,7.6,1644000 VKQ,D,20220926,9.19,9.24,9.16,9.18,225100 VLD,D,20220926,4.04,4.3,3.96,4,1441900 VLD.W,D,20220926,0.8,0.8056,0.76,0.8056,11100 VLN,D,20220926,3.82,4.1,3.82,3.83,83300 VLN.W,D,20220926,0.28,0.28,0.2701,0.2702,16200 VLO,D,20220926,99.43,101.63,97.73,97.89,4691700 VLRS,D,20220926,7.67,7.8,7.02,7.02,773000 VLT,D,20220926,9.91,9.9847,9.78,9.8,14100 VLT.W,D,20220926,0.53,0.5699,0.5,0.5,3700 VLTA,D,20220926,1.89,1.95,1.58,1.59,5407800 VMC,D,20220926,155.91,157.33,152.55,153.95,779400 VMI,D,20220926,255.38,260.64,254.92,258.08,166000 VMO,D,20220926,9.26,9.29,9.17,9.17,190100 VMW,D,20220926,109.2,109.65,107.64,107.71,1038600 VNCE,D,20220926,6.25,6.3,5.96,6.3,12300 VNO,D,20220926,24.24,24.4,23.08,23.33,3104500 VNO-L,D,20220926,18.99,19.1,18.62,18.6403,22600 VNO-M,D,20220926,17.66,17.7602,17.31,17.46,31600 VNO-N,D,20220926,17.64,17.72,17.25,17.25,16500 VNO-O,D,20220926,15.51,15.69,15.38,15.38,44600 VNT,D,20220926,17.96,18.17,17.09,17.1,2334300 VNTR,D,20220926,1.18,1.2,1.0012,1.05,820800 VOC,D,20220926,6.45,6.55,6.01,6.07,160600 VOY-B,D,20220926,23.03,23.2991,22.9184,23.07,12800 VOYA,D,20220926,59.91,60.52,59.18,59.26,1117700 VPG,D,20220926,30.83,31.31,30.64,30.71,22800 VPV,D,20220926,9.75,9.7723,9.58,9.65,84600 VRE,D,20220926,12.11,12.11,11.405,11.5,754500 VRT,D,20220926,9.82,10.25,9.64,9.79,5170900 VRTV,D,20220926,97.05,99.35,95.36,96.09,136200 VSCO,D,20220926,30.5,31,29.29,29.6,957600 VSH,D,20220926,18.14,18.51,18.06,18.08,765700 VST,D,20220926,23.11,23.34,22.325,22.47,3717100 VSTO,D,20220926,24.64,25.01,24.19,24.21,432300 VTEX,D,20220926,3.87,4.04,3.56,3.57,236200 VTN,D,20220926,9.68,9.82,9.51,9.52,75400 VTOL,D,20220926,23.35,23.96,22.88,23.35,80200 VTR,D,20220926,43.22,43.22,41.03,41.51,2399500 VVI,D,20220926,33.07,34.04,32.35,32.49,61200 VVNT,D,20220926,6.31,6.59,6.22,6.43,302500 VVR,D,20220926,3.63,3.6976,3.63,3.66,492500 VVV,D,20220926,26.13,26.48,25.9,25.91,592600 VVX,D,20220926,35.44,36.49,35.22,35.71,92500 VYG.U,D,20220926,10,10,10,10,5000 VYG.W,D,20220926,0.0864,0.0929,0.056,0.0859,124700 VYGG,D,20220926,10,10.01,9.99,10,2469500 VZ,D,20220926,39.23,39.38,38.63,38.93,21345700 VZIO,D,20220926,9.8,10.14,9.73,9.82,347600 W,D,20220926,37.87,39.445,35.71,35.73,3018800 WAB,D,20220926,82.54,83.065,81.13,81.21,1231200 WAL,D,20220926,67.86,70.07,67.7604,68.82,1561500 WAL-A,D,20220926,21.4,21.42,21.19,21.37,13100 WAT,D,20220926,274.77,278.01,271.52,273.65,315700 WAV.W,D,20220926,0.1507,0.1507,0.1507,0.1507,300 WAVC,D,20220926,9.76,9.76,9.76,9.76,200 WBS,D,20220926,44.72,45.7,44.72,45.22,1290600 WBS-F,D,20220926,20.37,21.05,19.89,20.19,21600 WBS-G,D,20220926,24.8,24.805,24.55,24.6,6500 WBX,D,20220926,7.87,8.26,7.85,7.9,131800 WBX.W,D,20220926,1.5,1.58,1.34,1.38,28600 WCC,D,20220926,114.28,116.38,112.08,112.19,588500 WCC-A,D,20220926,27.07,27.19,26.77,26.8175,22400 WCN,D,20220926,139.57,140.52,138.47,139.43,783200 WD,D,20220926,89,90.46,86.55,86.73,90500 WDH,D,20220926,1.19,1.2,1.15,1.17,23600 WDI,D,20220926,13,13.24,12.8,12.83,140400 WDS,D,20220926,19.46,19.93,19.11,19.32,819400 WE,D,20220926,3.05,3.215,2.96,3.09,7500800 WE.W,D,20220926,0.42,0.428,0.42,0.4201,678000 WEA,D,20220926,10,10.1,9.92,9.93,27100 WEAV,D,20220926,4.91,5.1373,4.6302,4.75,166200 WEBR,D,20220926,6.31,6.73,6.28,6.36,629400 WEC,D,20220926,99.18,99.2811,96.41,97.21,1192000 WEL,D,20220926,10.09,10.09,10.09,10.09,100 WEL.U,D,20220926,10.26,10.27,10.24,10.27,400 WELL,D,20220926,66.41,66.465,64.6,65.77,3006000 WES,D,20220926,23.99,24.05,23.24,23.35,1733200 WEX,D,20220926,131.37,132.83,127.07,127.62,491700 WF,D,20220926,24.02,24.11,23.48,23.69,70000 WFC,D,20220926,40.14,40.54,39.335,40.01,21419900 WFC-A,D,20220926,18.63,18.68,18.5,18.54,131600 WFC-C,D,20220926,17.36,17.45,17.2394,17.29,86100 WFC-D,D,20220926,17.18,17.26,17.01,17.08,148800 WFC-L,D,20220926,1169.83,1170,1160,1160,6600 WFC-Q,D,20220926,22.81,22.97,22.53,22.58,327800 WFC-R,D,20220926,25,25.0699,24.845,24.96,102900 WFC-Y,D,20220926,22.65,22.68,22.51,22.58,80100 WFC-Z,D,20220926,18.83,18.88,18.67,18.82,227800 WFG,D,20220926,70.5,72.12,69.965,70.34,228200 WGO,D,20220926,50.82,52.73,50.82,52.42,620200 WH,D,20220926,60.02,60.74,58.815,59.22,1283400 WHD,D,20220926,36.15,36.65,34.7,34.89,664000 WHG,D,20220926,10.19,10.47,10.01,10.04,23300 WHR,D,20220926,139.7,141.5,137.31,137.43,644200 WIA,D,20220926,9.04,9.0605,8.88,8.89,48400 WIT,D,20220926,4.76,4.84,4.76,4.79,2647500 WIW,D,20220926,9.33,9.3649,9.25,9.26,118900 WK,D,20220926,62.93,65.5,61.95,62.61,369500 WLK,D,20220926,82.3,85.56,81.355,81.75,1011800 WLKP,D,20220926,20.15,20.6928,19.71,19.93,100600 WLY,D,20220926,39.91,40.31,38.415,38.61,228600 WLYB,D,20220926,39.37,39.37,39.37,39.37,200 WM,D,20220926,165.5,166.61,164.415,165.22,1880700 WMB,D,20220926,28.95,29.14,28.36,28.42,9044900 WMC,D,20220926,12.54,12.54,12,12.0667,18400 WMK,D,20220926,72.31,73.66,71.85,73.32,52000 WMS,D,20220926,121.74,124.86,119.47,119.63,758300 WMT,D,20220926,128.75,132.14,128.27,131.31,7670300 WNC,D,20220926,15.22,15.71,15.042,15.1,734900 WNNR,D,20220926,10.06,10.06,10.06,10.06,50600 WNS,D,20220926,79.78,80.055,78.465,79.74,388500 WOLF,D,20220926,109.6,113.69,108.75,109.82,2152500 WOR,D,20220926,47.7,48.76,47.17,47.47,155000 WOW,D,20220926,13.49,13.775,12.075,12.12,1024200 WPC,D,20220926,78,78,73.6,74.76,1689100 WPC.U,D,20220926,9.91,9.91,9.9,9.9,1000 WPC.W,D,20220926,0.1,0.12,0.05,0.11,30000 WPCA,D,20220926,9.905,9.91,9.895,9.895,15000 WPCB,D,20220926,9.91,9.91,9.9,9.9,600 WPM,D,20220926,29.87,30.25,28.62,29.08,3851100 WPP,D,20220926,41.12,41.44,40.42,40.7,189700 WQG.W,D,20220926,0.0514,0.0528,0.0501,0.0528,1300 WQGA,D,20220926,10.01,10.01,10,10,300 WRA.U,D,20220926,10.12,10.12,10.1,10.1,2000 WRAC,D,20220926,10.07,10.07,10.07,10.07,53300 WRB,D,20220926,63.24,63.45,61.08,61.56,1180400 WRB-E,D,20220926,22.4,22.6302,22.15,22.19,19600 WRB-F,D,20220926,20.67,20.71,20.51,20.5101,19400 WRB-G,D,20220926,17.09,17.18,16.82,17.05,16000 WRB-H,D,20220926,17.36,17.38,16.9801,17.16,8800 WRBY,D,20220926,13.58,14.9,13.58,13.66,1370400 WRE,D,20220926,18.76,18.76,17.79,17.79,712900 WRK,D,20220926,32.09,32.265,31.085,31.57,2552900 WSM,D,20220926,125.49,127.0899,121.12,121.19,1198900 WSO,D,20220926,252.28,256.48,251.21,253.77,271200 WSR,D,20220926,9.02,9.06,8.51,8.58,300400 WST,D,20220926,253.22,258.04,251.18,252.83,730400 WTI,D,20220926,5.14,5.33,5.02,5.08,3288700 WTM,D,20220926,1212.95,1212.95,1172,1176.95,18100 WTRG,D,20220926,44.14,44.22,43.22,43.46,1094700 WTS,D,20220926,121.77,124.7,121.77,123.36,140200 WTTR,D,20220926,6.24,6.61,6.08,6.41,566500 WU,D,20220926,13.92,14.02,13.475,13.48,4830900 WWE,D,20220926,67.32,68.445,66.655,67.69,1084000 WWW,D,20220926,17.27,17.5025,16.68,16.79,513400 WY,D,20220926,28.63,28.72,27.75,28.2,4459600 X,D,20220926,18.3,19.045,18.1235,18.2,12488800 XFLT,D,20220926,6.14,6.42,6.08,6.09,251100 XHR,D,20220926,14.02,14.35,13.6207,13.74,460400 XIN,D,20220926,0.56,0.5602,0.52,0.56,28100 XL,D,20220926,0.91,0.9488,0.9,0.93,756000 XOM,D,20220926,84.9,86.22,83.89,83.98,22043300 XPEV,D,20220926,14.28,14.83,14.07,14.37,27891200 XPO,D,20220926,42.78,43.58,41.81,42.33,1236500 XPOF,D,20220926,17.21,18.3,17.21,17.59,96200 XPRO,D,20220926,11.63,12.02,11.4,11.56,389100 XYF,D,20220926,2.19,2.33,2.18,2.325,4600 XYL,D,20220926,89.59,90.86,88.56,88.89,916300 Y,D,20220926,841.26,841.93,840.8,840.8,119100 YALA,D,20220926,3.34,3.59,3.34,3.41,100600 YELP,D,20220926,32.58,33.46,32.46,32.48,663600 YETI,D,20220926,30.9,31.7,29.27,29.3,2142000 YEXT,D,20220926,4.43,4.61,4.4,4.47,903000 YMM,D,20220926,6.64,6.98,6.58,6.69,5897900 YOU,D,20220926,22.9,24.155,22.43,22.47,589600 YPF,D,20220926,6.07,6.48,5.99,6.25,2911700 YRD,D,20220926,1.15,1.18,1.1,1.11,60400 YSG,D,20220926,1.07,1.07,1,1.02,652600 YTPG,D,20220926,9.77,9.77,9.75,9.76,114900 YUM,D,20220926,110.75,110.99,108.765,109.16,1447800 YUMC,D,20220926,46.44,47.18,46.2,46.27,1168600 ZBH,D,20220926,105.86,106.83,103.74,105.15,1216900 ZEN,D,20220926,75.9,76.14,75.65,75.7,3104900 ZEPP,D,20220926,1.46,1.51,1.305,1.32,300100 ZETA,D,20220926,6.07,6.56,6.07,6.16,1276600 ZEV,D,20220926,1.69,1.785,1.62,1.63,799200 ZEV.W,D,20220926,0.21,0.22,0.21,0.22,6800 ZGN,D,20220926,10.05,10.48,10,10.3,76000 ZGN.W,D,20220926,1.59,1.6,1.59,1.6,16800 ZH,D,20220926,1.16,1.22,1.14,1.17,1856400 ZIM,D,20220926,24.95,25.35,23.95,24.13,4908900 ZIP,D,20220926,15.77,16.24,15.54,15.55,676400 ZNH,D,20220926,25.91,26.58,25.91,26.49,18100 ZTO,D,20220926,24.3,24.95,24.3,24.5,1943900 ZTR,D,20220926,6.59,6.6335,6.37,6.42,348500 ZTS,D,20220926,149.75,151.39,148.29,148.6,1631100 ZUO,D,20220926,7.28,7.51,7.1,7.12,1031500 ZVIA,D,20220926,4.35,4.4,4.18,4.21,101600 ZWS,D,20220926,24.58,25.44,24.485,24.52,833400 ZYME,D,20220926,5.26,5.6,5.23,5.27,494100