,,,,,,, A,D,20220928,122.77,124.43,121.6,123.72,1361200 AA,D,20220928,34.68,35.53,33.7,35.23,9904800 AAC,D,20220928,9.94,9.94,9.92,9.925,17000 AAC.U,D,20220928,9.94,9.95,9.94,9.95,30600 AAC.W,D,20220928,0.1,0.1299,0.0999,0.1,11300 AAI-B,D,20220928,18.21,18.21,17.95,18,1700 AAI-C,D,20220928,19.45,19.45,19,19,6600 AAIC,D,20220928,2.85,2.85,2.73,2.8,39800 AAM-A,D,20220928,23.7,24.18,23.25,23.56,53000 AAM-B,D,20220928,23.74,23.93,23.5301,23.58,34500 AAN,D,20220928,10.62,10.88,10.54,10.77,226100 AAP,D,20220928,161.08,164.44,159.485,163.32,673300 AAQ.U,D,20220928,9.82,9.835,9.82,9.8301,8600 AAQ.W,D,20220928,0.06,0.07,0.06,0.07,4600 AAQC,D,20220928,9.81,9.82,9.81,9.81,5700 AAT,D,20220928,24.42,25.63,24.005,25.57,380200 AB,D,20220928,37.17,37.41,36.78,36.91,277000 ABB,D,20220928,25.87,26.4,25.78,26.3,2657600 ABBV,D,20220928,144.22,145.317,142.6222,144.6,5226600 ABC,D,20220928,137.11,139.2,135.83,138.41,1077900 ABEV,D,20220928,2.85,2.92,2.83,2.9,38927700 ABG,D,20220928,152.63,158.97,152.01,157.53,162400 ABM,D,20220928,38.08,39.26,37.965,38.97,340800 ABR,D,20220928,12.2,12.47,12.03,12.4,2871700 ABR-D,D,20220928,19.37,19.5977,19.05,19.28,9900 ABR-E,D,20220928,19.096,19.096,19,19,1000 ABR-F,D,20220928,19.44,19.98,19.1,19.81,10400 ABT,D,20220928,98.07,99.265,97.57,98.72,7206800 AC,D,20220928,36.55,36.89,36.5,36.5,3800 ACA,D,20220928,54.85,57.21,54.85,56.76,277400 ACAQ,D,20220928,10.06,10.06,10.0598,10.06,37900 ACCO,D,20220928,5.06,5.19,5,5.13,525300 ACD.U,D,20220928,10.13,10.16,10.13,10.16,500 ACD.W,D,20220928,0.08,0.1,0.0661,0.07,75500 ACDI,D,20220928,10.15,10.15,10.12,10.12,500 ACEL,D,20220928,7.85,8.04,7.85,7.98,533200 ACH.W,D,20220928,0.54,0.59,0.5,0.585,115900 ACHR,D,20220928,2.78,2.87,2.74,2.85,1310700 ACI,D,20220928,24.78,25.65,24.6,25.59,3077900 ACII,D,20220928,9.855,9.86,9.855,9.86,69200 ACM,D,20220928,68.09,70.27,67.99,69.7,662600 ACN,D,20220928,257,263.71,256.034,261.93,2552600 ACP,D,20220928,6.59,6.77,6.59,6.7,170300 ACP-A,D,20220928,22.29,22.6899,21.59,22.25,5200 ACR,D,20220928,8.55,8.6534,8.45,8.45,13200 ACR-C,D,20220928,21.14,21.7828,21.1,21.41,18400 ACR-D,D,20220928,20.11,20.13,20.07,20.07,3700 ACR.U,D,20220928,9.7,9.73,9.7,9.73,12700 ACR.W,D,20220928,0.1099,0.1099,0.1099,0.1099,200 ACRE,D,20220928,11.09,11.31,10.94,11.15,725900 ACRO,D,20220928,9.7,9.72,9.695,9.72,233200 ACV,D,20220928,17.69,18.32,17.63,18.25,46800 ADC,D,20220928,68.48,69.475,67.51,69.15,884000 ADC-A,D,20220928,17.02,17.3,17.02,17.27,4000 ADCT,D,20220928,4.93,5.15,4.93,5.09,183100 ADE.W,D,20220928,0.0464,0.0464,0.0464,0.0464,600 ADEX,D,20220928,9.87,9.88,9.87,9.88,333000 ADM,D,20220928,81.23,83.39,80.42,82.91,2075100 ADNT,D,20220928,30.09,31.52,29.79,31.22,709000 ADT,D,20220928,7.53,7.82,7.47,7.74,3440600 ADX,D,20220928,14.8,15.1151,14.7,15.01,342700 AEE,D,20220928,86.31,86.6,85.05,86,1286800 AEFC,D,20220928,20.71,21.01,20.71,20.97,34500 AEG,D,20220928,3.98,4.115,3.96,4.1,2787500 AEL,D,20220928,36.65,38.31,36.41,38,650500 AEL-A,D,20220928,22.44,23.04,22.3844,22.97,26100 AEL-B,D,20220928,23.75,24.07,23.72,23.87,23200 AEM,D,20220928,38.82,40.73,38.75,40.72,4469500 AENZ,D,20220928,0.71,0.7727,0.7001,0.75,2400 AEO,D,20220928,10.21,10.49,10.18,10.39,5550500 AER,D,20220928,42.1,43.95,41.8407,43.49,1027100 AES,D,20220928,22.48,23.15,22.1,23.03,7129600 AESC,D,20220928,87.51,89.59,87.26,88.74,39800 AEV.W,D,20220928,0.3,0.32,0.25,0.31,18400 AEVA,D,20220928,2,2.14,1.94,2.1,1266200 AFB,D,20220928,10.42,10.5591,10.4,10.52,81800 AFG,D,20220928,122.34,124.41,121.48,123.49,306300 AFGB,D,20220928,23.47,23.99,23.47,23.8342,9200 AFGC,D,20220928,20.87,21.25,20.8,21.17,8700 AFGD,D,20220928,22.14,22.511,22.14,22.4011,3100 AFGE,D,20220928,19.4,19.59,19.23,19.51,4500 AFL,D,20220928,56.38,57.58,56.11,57.21,2526600 AFT,D,20220928,12.4,12.62,12.4,12.56,63100 AFT.U,D,20220928,9.8,9.8,9.8,9.8,100 AFT.W,D,20220928,0.18,0.18,0.18,0.18,500 AFTR,D,20220928,9.78,9.785,9.78,9.78,1100 AG,D,20220928,6.75,7.27,6.72,7.26,10516100 AGA.W,D,20220928,0.0401,0.05,0.0401,0.05,1100 AGAC,D,20220928,9.89,9.91,9.89,9.905,478200 AGCB,D,20220928,9.88,9.91,9.88,9.91,26100 AGCO,D,20220928,95.71,98.01,94.72,97.5,974700 AGD,D,20220928,8.52,8.71,8.4945,8.7,37100 AGI,D,20220928,6.66,7.135,6.65,7.1,4555000 AGL,D,20220928,23.13,23.81,23.02,23.62,1460800 AGM,D,20220928,101.98,103.19,101.34,101.82,39500 AGM-C,D,20220928,27.89,27.89,27.139,27.15,2700 AGM-D,D,20220928,22.56,23.21,22.39,22.6374,7600 AGM-E,D,20220928,23.15,23.375,23.15,23.3562,1900 AGM-F,D,20220928,20.18,21.11,20.18,20.55,15000 AGM-G,D,20220928,19.0737,19.4,19.0737,19.3758,7700 AGO,D,20220928,46.88,48.1,46.52,47.87,629600 AGR,D,20220928,43.94,44.59,43.255,44.26,946100 AGRO,D,20220928,7.72,7.865,7.57,7.81,512200 AGS,D,20220928,5.41,5.565,5.36,5.44,417600 AGTI,D,20220928,15.81,16.02,15.56,15.97,291400 AGX,D,20220928,32.25,33.03,32.21,32.77,80300 AHH,D,20220928,10.34,10.82,10.11,10.71,673200 AHH-A,D,20220928,24.59,24.595,23.23,23.61,24900 AHL-C,D,20220928,22.93,23.21,22.78,22.92,72800 AHL-D,D,20220928,20.6,20.96,20.2244,20.89,13300 AHL-E,D,20220928,19.91,20.47,19.91,20.31,15800 AHT,D,20220928,7.23,7.58,7.15,7.51,595500 AHT-D,D,20220928,22.17,22.93,22.17,22.45,2300 AHT-F,D,20220928,17.5,17.5,16.71,16.71,1200 AHT-G,D,20220928,17.2872,17.2872,15.953,16.87,3800 AHT-H,D,20220928,17.71,17.7101,17.423,17.423,800 AHT-I,D,20220928,17.15,17.18,16.9,16.99,1600 AI,D,20220928,12.94,13.13,12.8,12.96,2609700 AIC,D,20220928,23.8,23.8,23.25,23.2875,5200 AIF,D,20220928,11.93,12.1215,11.89,12.1,55300 AIG,D,20220928,48.41,49.25,48.3,48.77,9837700 AIG-A,D,20220928,23.76,23.9999,23.6495,23.95,71000 AIN,D,20220928,78.12,80.22,77.44,79.52,139600 AIO,D,20220928,15.69,16.11,15.6154,16.06,107200 AIR,D,20220928,35.26,36.385,34.845,35.92,296900 AIRC,D,20220928,38.28,39.1,37.95,38.7,1143900 AIT,D,20220928,98.69,100.7,97.27,99.7,182900 AIU,D,20220928,0.9991,1.0127,0.97,0.9947,4600 AIV,D,20220928,7.27,7.39,7.18,7.35,1001100 AIZ,D,20220928,148.46,150.41,148.055,149.46,464600 AIZN,D,20220928,20.62,21.34,20.5101,21.31,9500 AJG,D,20220928,170.53,171.82,169.04,170.8,945200 AJRD,D,20220928,39.85,40.665,39.42,40.39,461000 AJX,D,20220928,7.79,8.12,7.79,8.1,83900 AJXA,D,20220928,24.411,24.63,24.411,24.63,4500 AKA,D,20220928,1.51,1.5216,1.41,1.49,84200 AKO.A,D,20220928,8.8899,8.8899,8.41,8.68,1100 AKO.B,D,20220928,10.25,10.55,10.25,10.25,19400 AKR,D,20220928,13,13.4,12.89,13.27,1006400 AL,D,20220928,30.92,32.3,30.8,31.9,647500 AL-A,D,20220928,22.94,23.42,22.38,23.31,21600 ALB,D,20220928,267,279,264.55,277.95,1179100 ALC,D,20220928,57.03,58.18,56.84,57.95,1522700 ALCC,D,20220928,9.71,9.75,9.71,9.75,175400 ALE,D,20220928,53.63,54.08,52.67,53.48,362900 ALEX,D,20220928,16.23,16.92,16.1,16.76,336100 ALG,D,20220928,122.99,126.015,122.87,125.04,45800 ALIT,D,20220928,7.22,7.58,7.18,7.51,1214500 ALK,D,20220928,39,40.59,38.65,40.35,1701700 ALL,D,20220928,124.62,127.13,123.705,126.41,1403600 ALL-B,D,20220928,24.42,24.57,24.34,24.52,471300 ALL-G,D,20220928,23.64,23.95,23.47,23.82,48800 ALL-H,D,20220928,21.53,21.7399,21.34,21.58,112300 ALL-I,D,20220928,19.81,20.2165,19.81,20.03,62400 ALL.W,D,20220928,0.46,0.5475,0.46,0.4699,700 ALLE,D,20220928,90.05,92.22,89.38,91.8,763400 ALLG,D,20220928,5.98,6.15,4.51,4.52,594200 ALLY,D,20220928,28.23,29.41,28,29.29,4947100 ALP-Q,D,20220928,24.99,25.05,24.99,25.05,12100 ALSN,D,20220928,33.85,34.97,33.705,34.75,1242400 ALT-A,D,20220928,25.93,26.175,25.36,25.36,1000 ALTG,D,20220928,11.03,11.47,11,11.36,74000 ALV,D,20220928,68.61,70.81,68.47,70.3,773700 ALX,D,20220928,213.99,213.99,211.72,211.72,9100 AM,D,20220928,8.89,9.36,8.83,9.33,3476600 AMAM,D,20220928,1.06,1.07,1.0328,1.07,9300 AMB.T,D,20220928,0.46,0.55,0.46,0.47,5400 AMB.W,D,20220928,2.22,2.34,2.1915,2.34,3500 AMBC,D,20220928,12.64,12.86,12.44,12.76,292100 AMBP,D,20220928,4.62,4.795,4.555,4.79,972200 AMC,D,20220928,7.3,7.71,7.11,7.67,24459500 AMCR,D,20220928,10.73,10.95,10.71,10.9,6586400 AME,D,20220928,112.9,114.88,112.175,114.36,600400 AMG,D,20220928,113.87,115.94,113.87,115.28,212500 AMH,D,20220928,32.86,33.3,32.19,33.09,2073000 AMH-G,D,20220928,22.69,22.89,22.6875,22.89,4200 AMH-H,D,20220928,23.64,23.7857,23.6,23.64,5100 AMK,D,20220928,18.72,18.82,18.6,18.64,93800 AMN,D,20220928,102.32,106.67,102.32,105.9,440700 AMOV,D,20220928,17.18,17.848,17.18,17.71,2100 AMP,D,20220928,253.67,261.03,250.9,259.43,476400 AMP.T,D,20220928,4,4.46,3.99,4.17,980600 AMP.U,D,20220928,9.87,9.87,9.87,9.87,600 AMP.V,D,20220928,0.35,0.36,0.2804,0.31,243200 AMP.W,D,20220928,0.0784,0.081,0.0742,0.081,12200 AMPS,D,20220928,13.9,14.715,13.56,14.23,3054900 AMPX,D,20220928,11.2,11.75,9.9117,10.84,757300 AMPY,D,20220928,5.68,6.2499,5.68,6.13,485100 AMR,D,20220928,126.17,140.52,124.58,138.6,635600 AMRC,D,20220928,66.91,71.15,66.14,69.89,311000 AMRX,D,20220928,2.06,2.09,2.02,2.06,657700 AMT,D,20220928,223.59,223.93,219.81,221.06,1988800 AMTD,D,20220928,1.35,1.37,1.28,1.32,1738400 AMWL,D,20220928,3.56,3.825,3.55,3.8,1099500 AMX,D,20220928,17.35,18.01,17.08,17.92,8094800 AN,D,20220928,108,112.68,108,112.43,1100700 ANA.U,D,20220928,9.93,9.93,9.93,9.93,1000 ANA.W,D,20220928,0.055,0.0569,0.055,0.0569,2000 ANAC,D,20220928,9.9,9.905,9.9,9.9,302800 ANET,D,20220928,111.77,117.3,111.31,116.69,2118200 ANF,D,20220928,16,16.7,16,16.57,1873600 ANVS,D,20220928,13.62,15.2501,13.28,13.65,235500 AOD,D,20220928,7.21,7.33,7.19,7.33,424300 AOMR,D,20220928,12.39,13.18,12.33,12.42,65000 AON,D,20220928,274,276.71,272.015,275.27,912200 AORT,D,20220928,14.37,14.74,13.96,14.61,382300 AOS,D,20220928,49.74,50.69,49.26,50.45,1295000 AP,D,20220928,3.38,3.58,3.38,3.5,2200 APAM,D,20220928,28.65,29.27,28.5201,28.98,484400 APC.U,D,20220928,10.2,10.2,10.2,10.2,7700 APC.W,D,20220928,0.1,0.1,0.1,0.1,100 APCA,D,20220928,10.17,10.17,10.17,10.17,73700 APD,D,20220928,232.31,236.49,230.93,234.97,948400 APE,D,20220928,3.33,3.48,3.2,3.37,13197100 APG,D,20220928,13.6,14.185,13.59,14.04,871800 APG.U,D,20220928,9.82,9.9,9.82,9.9,6900 APG.W,D,20220928,0.14,0.14,0.14,0.14,33700 APGB,D,20220928,9.86,9.875,9.86,9.86,87100 APH,D,20220928,68.32,69.73,67.84,69.38,1936300 APLE,D,20220928,14.15,14.705,14.07,14.62,1948500 APN,D,20220928,10.06,10.08,10.02,10.02,37200 APN.U,D,20220928,10.05,10.05,10.05,10.05,5000 APO,D,20220928,48.93,50.38,48.46,50.05,2073700 APRN,D,20220928,5.12,6.29,4.98,6.21,13509700 APT-A,D,20220928,100.39,102.36,100.39,101.87,2500 APTV,D,20220928,83.42,86.58,83.11,85.94,1792400 AQN,D,20220928,11.55,11.65,11.35,11.6,2540900 AQNA,D,20220928,24.8,25.37,24.55,25.03,23500 AQNB,D,20220928,23.92,24.33,23.71,24.29,30900 AQNU,D,20220928,39.65,39.75,39.02,39.58,26500 AQUA,D,20220928,34.43,35.4,34.28,35.2,654800 AR,D,20220928,29.72,31.17,29.27,30.77,8059500 ARC,D,20220928,2.41,2.4513,2.4,2.4,109500 ARCH,D,20220928,116.07,123.19,114.89,121.69,581500 ARCO,D,20220928,6.91,7.19,6.8784,7.12,442800 ARDC,D,20220928,11.77,11.98,11.75,11.97,100600 ARE,D,20220928,139.24,142.26,138.0812,141.22,982300 ARES,D,20220928,64.57,65.77,63.44,65.23,1467500 ARG-A,D,20220928,20.72,21.38,20.6,20.8,16200 ARGD,D,20220928,22.78,22.78,22.31,22.5,3500 ARGO,D,20220928,19.77,20.37,19.58,20.07,167600 ARI,D,20220928,9.37,9.59,9.2638,9.46,1463600 ARIS,D,20220928,12.36,13.38,12.36,13.02,430000 ARL,D,20220928,15.99,16.7125,15.97,16.11,8800 ARLO,D,20220928,4.67,4.82,4.65,4.78,542500 ARMK,D,20220928,32.12,32.89,31.82,32.68,2017900 ARNC,D,20220928,17.46,17.63,17.18,17.42,665000 AROC,D,20220928,6.47,6.67,6.38,6.64,754300 ARR,D,20220928,5.39,5.5,5.229,5.34,4636400 ARR-C,D,20220928,19.7,20.045,19.5,19.7,25000 ARW,D,20220928,92.54,95.03,92.39,94.25,769700 ASA,D,20220928,12.25,12.59,12.16,12.3,118000 ASA.U,D,20220928,10.1,10.1,10.1,10.1,200 ASA.W,D,20220928,0.055,0.07,0.055,0.07,25400 ASAI,D,20220928,16.55,16.83,16.41,16.73,1517900 ASAN,D,20220928,21.54,23.33,21.1,23,4001100 ASAQ,D,20220928,10.51,10.51,10.02,10.05,21100 ASB,D,20220928,20,20.515,19.9,20.34,1429400 ASB-E,D,20220928,24,24.4,23.98,24.4,9100 ASB-F,D,20220928,23.99,24.5894,23.2681,24.44,14500 ASC,D,20220928,9.83,9.83,9.24,9.56,468300 ASG,D,20220928,4.99,5.17,4.97,5.13,167900 ASGI,D,20220928,16.08,16.5,16.08,16.44,21000 ASGN,D,20220928,89.77,92.88,88.94,92.2,210900 ASH,D,20220928,94.22,95.99,93.84,95.37,360300 ASIX,D,20220928,31.85,32.75,31.51,32.58,136700 ASPN,D,20220928,10.22,10.59,10.145,10.38,454000 ASR,D,20220928,199.71,202.65,199.71,202.27,46300 ASX,D,20220928,5.07,5.17,5.04,5.15,11126000 ASZ,D,20220928,9.79,9.815,9.79,9.81,2088800 ASZ.U,D,20220928,9.81,9.81,9.8016,9.8016,2100 ASZ.W,D,20220928,0.1,0.1,0.09,0.1,48300 ATA,D,20220928,10.4,10.4,10.4,10.4,8000 ATA.V,D,20220928,0.1,0.12,0.1,0.11,10500 ATA.W,D,20220928,0.0302,0.0302,0.0301,0.0301,1000 ATAQ,D,20220928,9.9,9.9001,9.9,9.9,1500 ATC-D,D,20220928,22.77,22.77,22.41,22.41,6800 ATC-H,D,20220928,21.25,21.3,21.15,21.25,15100 ATC-I,D,20220928,22.6999,22.6999,22.01,22.22,5700 ATCO,D,20220928,14,14.15,13.94,14.1,2303100 ATE.U,D,20220928,9.86,9.92,9.86,9.92,500 ATE.W,D,20220928,0.12,0.1232,0.12,0.12,600 ATEK,D,20220928,9.87,9.87,9.87,9.87,135900 ATEN,D,20220928,13.28,13.65,13.27,13.56,589400 ATGE,D,20220928,35.67,37.94,35.575,37.62,407700 ATH-A,D,20220928,24.18,24.635,23.97,24.48,42200 ATH-B,D,20220928,21.75,22.1,21.72,22.1,21400 ATH-C,D,20220928,24.67,24.97,24.67,24.81,87700 ATH-D,D,20220928,18.29,18.75,18.22,18.75,42600 ATHM,D,20220928,29.48,30.66,29.43,30.34,326800 ATI,D,20220928,28.23,28.9,27.855,28.6,1083700 ATI.W,D,20220928,0.0702,0.0806,0.06,0.065,356800 ATIP,D,20220928,1,1.105,1,1.06,412300 ATKR,D,20220928,71.65,75.57,71.65,74.97,258100 ATO,D,20220928,108.89,109.66,107.39,109.06,523700 ATR,D,20220928,96.75,98.5,96.0508,98.24,237000 ATTO,D,20220928,4.29,4.3,4.1832,4.3,2500 ATUS,D,20220928,6.4,6.55,6.17,6.42,10572000 AU,D,20220928,13.43,13.7,13.28,13.65,4711900 AUD,D,20220928,0.4081,0.4225,0.385,0.4191,568500 AUS,D,20220928,9.79,9.82,9.79,9.81,1088700 AUS.W,D,20220928,0.14,0.14,0.14,0.14,600 AUY,D,20220928,4.14,4.42,4.12,4.41,20182600 AVA,D,20220928,39.43,39.915,38.785,39.47,584900 AVA.W,D,20220928,0.02,0.022,0.02,0.0219,60500 AVAL,D,20220928,2.66,2.66,2.57,2.63,199700 AVAN,D,20220928,10.02,10.02,10.01,10.01,2400 AVB,D,20220928,183.88,187.14,181.6701,186.41,710000 AVD,D,20220928,18.81,19.19,18.72,19.01,160500 AVK,D,20220928,10.7,11.06,10.69,11,167400 AVLR,D,20220928,91.29,92.19,91.29,91.97,3122100 AVNS,D,20220928,21.82,22.36,21.62,22.16,218700 AVNT,D,20220928,30.45,32.09,30.13,31.56,1223400 AVTR,D,20220928,20.1,20.63,20.08,20.33,9076700 AVY,D,20220928,164.24,167.435,162.15,166.66,549400 AVYA,D,20220928,1.49,1.6,1.43,1.44,5406200 AWF,D,20220928,8.97,9.21,8.96,9.18,157300 AWI,D,20220928,78.71,81.03,78.71,80.72,260800 AWK,D,20220928,136.19,138.25,134.455,137.42,712300 AWP,D,20220928,3.78,3.88,3.765,3.87,710300 AWR,D,20220928,80.61,82.56,79.9,81.77,181500 AX,D,20220928,36.84,37.3,36.16,36.85,415800 AXA.P,D,20220928,0.095,0.095,0.095,0.095,5200 AXAC,D,20220928,10.11,10.1127,10.1,10.11,49400 AXH,D,20220928,10.14,10.14,10.14,10.14,2700 AXH.W,D,20220928,0.03,0.03,0.03,0.03,600 AXL,D,20220928,7.28,7.57,7.23,7.43,1683700 AXP,D,20220928,138.5,141.18,136.52,140.56,5269600 AXR,D,20220928,11.6,11.8114,11.395,11.65,6400 AXS,D,20220928,49.85,51.1,49.45,50.75,432100 AXS-E,D,20220928,21.15,21.48,21.15,21.47,43900 AXTA,D,20220928,21.9,22.2,21.67,22.1,2824000 AYI,D,20220928,155.19,159.17,153.65,157.7,287100 AYX,D,20220928,58.58,59.73,58.03,59.49,605900 AZEK,D,20220928,15.96,16.88,15.96,16.78,1580700 AZO,D,20220928,2120.66,2179.25,2107.66,2169.44,143400 AZRE,D,20220928,5.65,5.98,5.51,5.65,635900 AZUL,D,20220928,8.69,8.96,8.6002,8.9,1663600 AZZ,D,20220928,36.34,37.355,35.9,37.04,116900 B,D,20220928,28.72,29.075,28.365,28.9,218900 BA,D,20220928,128.04,133.89,127.4,133.44,10257200 BABA,D,20220928,76.49,81.48,76.28,80.99,20725400 BAC,D,20220928,30.53,31.31,30.39,31.07,38372800 BAC-B,D,20220928,24.18,24.41,24.1282,24.41,133900 BAC-E,D,20220928,19.17,19.55,19.17,19.34,18100 BAC-K,D,20220928,24,24.2,23.87,24.18,166200 BAC-L,D,20220928,1185.01,1197.21,1180.51,1195.79,8900 BAC-M,D,20220928,21.82,22.07,21.74,22.07,155200 BAC-N,D,20220928,20.65,20.99,20.643,20.99,119000 BAC-O,D,20220928,18.5,18.68,18.41,18.5,351400 BAC-P,D,20220928,17.48,17.7,17.3167,17.57,48100 BAC-Q,D,20220928,17.59,17.66,17.375,17.63,216400 BAC-S,D,20220928,19.51,19.84,19.47,19.79,131100 BAC.U,D,20220928,9.83,9.84,9.82,9.84,22800 BAC.W,D,20220928,0.05,0.0501,0.043,0.0492,8400 BACA,D,20220928,9.82,9.86,9.82,9.86,246000 BAH,D,20220928,92.44,93.58,91.3,93.46,1097500 BAK,D,20220928,10.16,10.38,10.02,10.07,297600 BALL,D,20220928,48.01,49.48,47.53,49.23,1696700 BALY,D,20220928,19.88,20.94,19.71,20.82,261200 BAM,D,20220928,41.66,42.525,41.55,42.29,3107900 BAMH,D,20220928,18.25,18.5,18.09,18.25,34400 BAMI,D,20220928,16.52,16.84,16.49,16.74,12400 BAMR,D,20220928,41.91,42.5,41.71,42.46,26900 BANC,D,20220928,16.23,16.66,16.21,16.46,277800 BAP,D,20220928,119.74,126.63,119.475,125.54,409100 BAR.W,D,20220928,0.18,0.18,0.18,0.18,200 BARK,D,20220928,1.91,1.99,1.87,1.94,1435600 BAX,D,20220928,54.87,55.915,54.55,55.56,3031500 BB,D,20220928,4.94,5.12,4.81,4.99,7009600 BBA.W,D,20220928,0.08,0.0854,0.0751,0.08,10000 BBAI,D,20220928,1.25,1.3,1.19,1.19,167500 BBAR,D,20220928,2.94,3.03,2.94,2.99,337300 BBD,D,20220928,3.64,3.75,3.635,3.67,33364500 BBDC,D,20220928,8.53,8.71,8.53,8.67,394200 BBDO,D,20220928,2.95,3,2.95,2.98,4100 BBLN,D,20220928,0.515,0.55,0.481,0.5334,444600 BBN,D,20220928,16.5,16.69,16.39,16.55,477800 BBU,D,20220928,19.13,19.8,18.9272,19.78,11300 BBUC,D,20220928,22.33,22.99,22.08,22.81,27000 BBVA,D,20220928,4.41,4.539,4.4,4.52,2818300 BBW,D,20220928,13.28,13.77,12.97,13.67,197600 BBWI,D,20220928,34.59,35.58,34.52,35.38,2286400 BBY,D,20220928,66.25,67.855,65.9185,67.44,3146200 BC,D,20220928,67.68,68.82,67.16,68.51,762800 BC-A,D,20220928,24.69,25,24.6,24.75,13100 BC-B,D,20220928,25.88,25.91,25.37,25.44,5400 BC-C,D,20220928,24.58,24.7951,24.3,24.45,32400 BCAT,D,20220928,13.61,13.8578,13.55,13.81,402200 BCC,D,20220928,57.11,60.065,56.87,59.51,319900 BCE,D,20220928,44.04,44.725,43.79,44.54,2168300 BCH,D,20220928,17.27,17.66,17.14,17.46,157800 BCO,D,20220928,50.58,50.98,50.04,50.18,406900 BCS,D,20220928,6.38,6.68,6.36,6.66,17130500 BCSF,D,20220928,12.62,13.06,12.61,12.99,185000 BCX,D,20220928,8.45,8.7,8.42,8.66,205500 BDC,D,20220928,60.24,62.22,60.03,61.7,192200 BDJ,D,20220928,8.16,8.365,8.11,8.34,472800 BDN,D,20220928,6.84,7.14,6.735,7.06,2041200 BDX,D,20220928,229.18,232.02,227.68,230.37,1184200 BDXB,D,20220928,47.75,47.98,47.32,47.59,71100 BE,D,20220928,21.28,21.88,20.89,21.65,1927600 BEDU,D,20220928,2.97,3.01,2.95,3.01,1900 BEKE,D,20220928,16.19,16.97,15.91,16.91,5890000 BEN,D,20220928,22.76,23.145,22.64,23.04,2234600 BEP,D,20220928,32.2,32.2,31.42,31.99,650300 BEP-A,D,20220928,19.55,19.58,19.2487,19.3,2700 BEPC,D,20220928,34,34,33.214,33.57,678500 BEPH,D,20220928,16.34,16.87,16.28,16.87,10200 BEPI,D,20220928,17.71,18.02,17.12,18,17100 BERY,D,20220928,46.32,47.905,46.1,47.64,740700 BEST,D,20220928,0.65,0.7277,0.65,0.7,104900 BF.A,D,20220928,68.39,69.17,67.99,69.11,49900 BF.B,D,20220928,67.98,68.35,67.38,68.1,1269100 BFA.U,D,20220928,10.09,10.14,10.085,10.1,67600 BFA.W,D,20220928,0.13,0.13,0.08,0.09,54700 BFAC,D,20220928,10.09,10.09,10.05,10.07,112800 BFAM,D,20220928,57.35,59.49,56.985,59.13,553700 BFH,D,20220928,32.16,32.71,31.8,32.55,841500 BFK,D,20220928,9.67,9.77,9.63,9.73,190900 BFL.W,D,20220928,0.78,0.85,0.78,0.85,800 BFLY,D,20220928,4.7,4.94,4.68,4.86,1013700 BFS,D,20220928,37.27,38.32,36.93,38.23,34000 BFS-D,D,20220928,22.35,22.35,21.8,21.8,700 BFS-E,D,20220928,21.65,21.65,21.23,21.4499,8900 BFZ,D,20220928,10.42,10.53,10.42,10.43,44100 BG,D,20220928,82.57,84.3278,82.26,83.9,1161000 BGB,D,20220928,10.58,10.8,10.55,10.78,112200 BGH,D,20220928,12.33,12.5,12.24,12.5,50600 BGR,D,20220928,10.5,10.86,10.418,10.81,94800 BGS,D,20220928,17.69,18.35,17.49,18.27,819300 BGS.U,D,20220928,9.82,9.8201,9.8,9.8,4600 BGS.W,D,20220928,0.0367,0.0485,0.0367,0.0485,2600 BGSF,D,20220928,11.48,11.5799,11.35,11.35,12400 BGSX,D,20220928,9.84,9.84,9.825,9.83,2300 BGT,D,20220928,10.81,10.98,10.78,10.87,75900 BGX,D,20220928,10.91,11.11,10.87,11.1,32500 BGY,D,20220928,4.43,4.52,4.39,4.5,341000 BH,D,20220928,119.36,124,119.36,121.65,4400 BHC,D,20220928,7.27,7.715,7.21,7.47,5207000 BHE,D,20220928,24.92,25.56,24.72,25.44,119500 BHG,D,20220928,1.15,1.235,1.09,1.18,1141500 BHI.W,D,20220928,0.36,0.39,0.3201,0.39,114300 BHIL,D,20220928,2.41,2.68,2.38,2.62,554200 BHK,D,20220928,10.17,10.36,10.17,10.3,227200 BHLB,D,20220928,28.06,28.455,27.835,28.17,283900 BHP,D,20220928,48.58,50.225,48.5,50.13,3765400 BHR,D,20220928,4.34,4.525,4.29,4.46,260100 BHR-B,D,20220928,15.6295,15.6295,15.1501,15.29,2100 BHR-D,D,20220928,24.01,24.38,24.01,24.37,500 BHV,D,20220928,11.74,11.74,11.7,11.7,400 BHV.P,D,20220928,8.24,8.5,7.26,7.6,1088800 BHVN,D,20220928,152.25,152.44,151.77,151.93,2076300 BIG,D,20220928,18.18,18.75,18.01,18.06,889400 BIGZ,D,20220928,7.25,7.475,7.22,7.46,953600 BILL,D,20220928,129,135.815,128.135,133.68,2126800 BIO,D,20220928,416.22,431.99,414.66,428.71,187100 BIP,D,20220928,37.13,37.16,35.8,36.61,1344000 BIP-A,D,20220928,16.9,17.1,16.44,16.86,10400 BIP-B,D,20220928,16.24,16.6199,16.1,16.39,14700 BIPC,D,20220928,44.5,44.57,43.17,43.52,345400 BIPH,D,20220928,16.99,17.44,16.99,17.26,18900 BIPI,D,20220928,18.53,19.31,18.53,19.2,19500 BIT,D,20220928,14.47,14.79,14.4229,14.79,52500 BIT.U,D,20220928,9.84,9.84,9.84,9.84,1900 BIT.W,D,20220928,0.0428,0.0428,0.0399,0.0399,6100 BITE,D,20220928,9.84,9.84,9.835,9.84,14400 BJ,D,20220928,76.08,76.8,75.1811,76.06,2209200 BK,D,20220928,39.06,39.815,38.75,39.59,5979400 BKD,D,20220928,4.45,4.59,4.4,4.56,2147000 BKE,D,20220928,32.02,32.84,32.02,32.5,394400 BKH,D,20220928,70.19,71.71,69.47,71.2,401900 BKI,D,20220928,65.67,66.47,65.45,66.12,1057600 BKK.W,D,20220928,0.52,0.58,0.52,0.55,3100 BKKT,D,20220928,2.22,2.36,2.18,2.31,1158900 BKN,D,20220928,12.63,12.7605,12.41,12.62,58700 BKS.W,D,20220928,0.167,0.167,0.159,0.159,28100 BKSY,D,20220928,1.53,1.63,1.52,1.62,446100 BKT,D,20220928,4.04,4.14,4.04,4.14,308400 BKU,D,20220928,34.44,35.07,33.98,34.67,1090400 BLCO,D,20220928,15.71,16.49,15.6,16.08,1008100 BLD,D,20220928,160,168.41,160,167.97,304300 BLDR,D,20220928,54.75,58.71,54.74,58.46,2788800 BLE,D,20220928,10.05,10.18,10.05,10.14,131400 BLK,D,20220928,582.17,588.83,576.15,585.43,885300 BLND,D,20220928,2.29,2.45,2.22,2.39,1395400 BLW,D,20220928,12.11,12.43,12.11,12.37,72900 BLX,D,20220928,14.12,14.23,13.98,14.15,76200 BMA,D,20220928,14.59,14.74,14.2,14.45,571500 BMA.U,D,20220928,10.1,10.1,10.1,10.1,100 BMA.W,D,20220928,0.11,0.12,0.1054,0.12,25000 BMAC,D,20220928,10.02,10.03,10.02,10.02,27900 BME,D,20220928,38.52,39.59,38.52,39.29,47700 BMEZ,D,20220928,14.72,15.32,14.72,15.23,393400 BMI,D,20220928,93.22,95.23,92.27,94.71,112500 BML-G,D,20220928,19.5558,19.5558,19.1614,19.21,7000 BML-H,D,20220928,19.3,19.5168,19.24,19.44,9900 BML-J,D,20220928,19.55,19.7,19.55,19.69,4700 BML-L,D,20220928,19.7,20.05,19.6999,20.05,26200 BMO,D,20220928,87.66,90.76,87.28,90.4,948800 BMY,D,20220928,71.07,72.08,71.02,72.06,12412700 BNED,D,20220928,2.27,2.39,2.26,2.38,141100 BNL,D,20220928,15.56,16.25,15.41,16.13,1355800 BNS,D,20220928,48.52,49.5,48.3,49.22,3959000 BNY,D,20220928,9.81,10.03,9.81,9.93,51000 BOA.S,D,20220928,9.88,9.89,9.88,9.88,1300 BOA.U,D,20220928,9.92,9.93,9.9,9.925,7300 BOA.W,D,20220928,0.08,0.1041,0.065,0.1041,55100 BOAC,D,20220928,9.77,9.9,9.77,9.89,7800 BOAS,D,20220928,9.85,9.86,9.85,9.85,14800 BOC,D,20220928,23.19,23.87,22.985,23.44,60100 BODY,D,20220928,1.09,1.14,1.06,1.11,371800 BOE,D,20220928,8.69,8.85,8.68,8.8,300900 BOH,D,20220928,75.11,76.695,74.78,75.97,225400 BOH-A,D,20220928,18.1,18.261,17.8654,17.96,25900 BOOT,D,20220928,59.31,61.575,58.98,61.27,490800 BORR,D,20220928,3.37,3.67,3.325,3.59,2414800 BOWL,D,20220928,13.06,13.36,12.87,13.29,711100 BOX,D,20220928,24.74,25.33,24.56,25.21,916100 BOX.W,D,20220928,0.1,0.1,0.09,0.1,2500 BOXD,D,20220928,0.9793,0.9798,0.925,0.9406,514100 BP,D,20220928,27.63,28.64,27.53,28.56,12249400 BPT,D,20220928,11.88,12.83,11.7305,12.66,529300 BQ,D,20220928,1.17,1.22,1.17,1.19,19300 BR,D,20220928,146.99,149.88,144.965,148.89,1690800 BRBR,D,20220928,21.31,21.635,20.93,21.39,600100 BRC,D,20220928,41.81,42.405,41.14,41.9,243800 BRCC,D,20220928,8,8.39,7.84,8.31,358200 BRD,D,20220928,10.06,10.06,10.03,10.03,69800 BRD.T,D,20220928,0.0351,0.0509,0.0351,0.0509,11300 BRD.U,D,20220928,10.05,10.08,10.05,10.08,21000 BRD.W,D,20220928,0.1172,0.1172,0.1,0.1001,20500 BRDG,D,20220928,14.94,15.22,14.83,15.07,34900 BRDS,D,20220928,0.312,0.3501,0.308,0.342,3095600 BRFS,D,20220928,2.49,2.5,2.43,2.48,2318300 BRK.A,D,20220928,404132.8,414000,400342.3,410705,2500 BRK.B,D,20220928,265.65,273.6,264.91,271.78,5942500 BRMK,D,20220928,5.5,5.7,5.47,5.57,1287800 BRO,D,20220928,60.08,60.67,59.47,60.24,1393200 BROS,D,20220928,31.57,33.98,31.53,33.82,953100 BRSP,D,20220928,6.85,6.98,6.79,6.9,521500 BRT,D,20220928,19.54,20.73,19.47,20.36,69900 BRW,D,20220928,7.7,7.89,7.68,7.84,85800 BRX,D,20220928,18.6,18.89,18.34,18.81,2655300 BSA.U,D,20220928,9.84,9.84,9.84,9.84,2200 BSA.W,D,20220928,0.27,0.27,0.1384,0.1399,2100 BSAC,D,20220928,13.61,13.985,13.61,13.85,401600 BSAQ,D,20220928,9.87,9.87,9.79,9.79,300 BSBR,D,20220928,5.64,5.715,5.6,5.66,1258700 BSIG,D,20220928,15.48,15.71,15.35,15.6,318000 BSL,D,20220928,12.57,12.73,12.57,12.67,58600 BSM,D,20220928,15.61,16.126,15.49,16.06,667000 BSMX,D,20220928,4.93,5.04,4.93,5.04,2000 BST,D,20220928,30,30.4757,29.72,30.4,184700 BSTZ,D,20220928,17.77,18.06,17.59,18.04,314900 BSX,D,20220928,38.46,39.415,38.2239,39.13,7736100 BSX-A,D,20220928,102.78,103.57,102.78,103.36,3400 BTA,D,20220928,10.11,10.2499,10.0798,10.15,20300 BTCM,D,20220928,0.3,0.3,0.2808,0.2984,436800 BTI,D,20220928,36.15,36.835,35.9105,36.67,5113300 BTO,D,20220928,31.68,32.21,31.18,32.01,43400 BTT,D,20220928,20.78,21,20.73,20.73,103200 BTU,D,20220928,22.58,25.08,22.4439,24.85,8857900 BTZ,D,20220928,9.76,10,9.76,9.92,253000 BUD,D,20220928,45.22,45.9,44.97,45.73,2602300 BUI,D,20220928,20.21,20.9381,20.14,20.71,55400 BUR,D,20220928,6.99,7.45,6.96,7.42,352600 BURL,D,20220928,115.19,118.4,113.9374,116.84,1784400 BV,D,20220928,7.71,8.12,7.68,8.01,314800 BVH,D,20220928,16.96,17.51,16.835,17.26,60000 BVN,D,20220928,5.97,6.48,5.96,6.46,3468600 BW,D,20220928,6.51,6.79,6.445,6.7,331700 BW-A,D,20220928,19.2,19.505,18.945,18.99,14900 BWA,D,20220928,33.28,33.7641,32.76,33.54,1788800 BWG,D,20220928,7.75,7.92,7.75,7.92,29700 BWNB,D,20220928,23.06,23.68,23.06,23.6,22800 BWSN,D,20220928,24.74,25,24.7,24.84,33100 BWXT,D,20220928,50.62,51.87,50.445,51.47,599500 BX,D,20220928,82.61,86.3499,81.66,86.01,6560800 BXC,D,20220928,59.29,63.49,59.29,62.98,119900 BXMT,D,20220928,25.66,26.005,25.48,25.76,2592000 BXMX,D,20220928,11.89,12.17,11.72,12.15,272800 BXP,D,20220928,74.38,77.3,73.47,76.5,2149100 BXSL,D,20220928,23.64,24.375,23.42,24.23,872200 BY,D,20220928,20.7,21.01,20.57,20.81,111400 BYD,D,20220928,47.25,48.51,47.06,48.25,763500 BYM,D,20220928,11.04,11.18,11.04,11.11,117900 BYN,D,20220928,9.99,9.99,9.99,9.99,1000 BYN.U,D,20220928,10.01,10.01,9.985,10,6700 BZH,D,20220928,10.1,10.65,10.07,10.52,505900 C,D,20220928,42.59,43.62,42.45,43.4,19818100 C-J,D,20220928,25.63,25.75,25.6247,25.71,102400 C-K,D,20220928,25.38,25.64,25.37,25.55,121700 C-N,D,20220928,27.77,28.03,27.74,28,169200 CAAP,D,20220928,6.54,6.72,6.52,6.72,41600 CABO,D,20220928,913.81,919.225,897.965,904.55,81900 CACI,D,20220928,265.88,268.65,260.94,267.57,139400 CAD-A,D,20220928,21.149,21.44,21.149,21.1881,12400 CADE,D,20220928,25.38,26.145,25.21,25.87,1642200 CAE,D,20220928,15.85,16.29,15.81,16.23,438200 CAF,D,20220928,13.64,13.829,13.5749,13.79,13400 CAG,D,20220928,33.37,33.645,32.915,33.47,4138400 CAH,D,20220928,69.16,69.6,67.55,69.29,4236600 CAJ,D,20220928,21.69,21.99,21.52,21.82,4005400 CAL,D,20220928,24.1,25.3,24.065,25.09,556000 CALX,D,20220928,60.81,63.19,60.09,62.44,742300 CAN.W,D,20220928,2.43,2.57,2.4,2.53,162000 CANG,D,20220928,2.1,2.12,2,2.08,51200 CANO,D,20220928,8.77,9,8.5316,8.84,6219700 CAPL,D,20220928,18.34,18.76,18.3333,18.59,58600 CARR,D,20220928,35.59,37.185,35.48,36.9,4526300 CARS,D,20220928,11.45,12.06,11.43,12.01,605900 CAT,D,20220928,164.5,168.48,163.54,167.76,3694700 CATO,D,20220928,9.45,9.83,9.45,9.76,77300 CB,D,20220928,178.84,181.955,177.48,180.32,1743500 CBD,D,20220928,3.68,3.735,3.65,3.68,625700 CBH,D,20220928,8.54,8.5701,8.51,8.56,21200 CBL,D,20220928,25.58,26.5,25.535,26.29,92400 CBRE,D,20220928,68.95,70.46,68.06,70.18,3108900 CBT,D,20220928,64.35,66.37,63.615,65.66,531200 CBU,D,20220928,62.28,62.665,61.51,61.96,389700 CBZ,D,20220928,43.16,43.74,42.87,43.5,277100 CC,D,20220928,24.17,24.9,23.91,24.5,3441400 CCCS,D,20220928,8.7,9.265,8.7,9.22,855800 CCI,D,20220928,149.83,150.9073,147.85,150.07,1958200 CCJ,D,20220928,26.61,27.557,26.2101,27.3,6385700 CCK,D,20220928,80.53,83.105,79.66,82.39,1775900 CCL,D,20220928,9.2,9.85,9.13,9.83,65649200 CCM,D,20220928,1.69,1.7009,1.69,1.7,1100 CCO,D,20220928,1.4,1.43,1.36,1.39,1972400 CCRD,D,20220928,21.72,22.18,21.68,21.84,8700 CCS,D,20220928,42.16,45.17,42.16,44.6,304500 CCU,D,20220928,10.5,10.87,10.11,10.78,690100 CCV,D,20220928,9.89,9.91,9.89,9.91,35300 CCV.T,D,20220928,0.15,0.1648,0.15,0.1648,300 CCV.U,D,20220928,9.95,9.9501,9.95,9.95,300 CCV.W,D,20220928,0.11,0.1101,0.11,0.11,9600 CCVI,D,20220928,9.84,9.855,9.84,9.85,84400 CCZ,D,20220928,61,61,61,61,100 CDAY,D,20220928,55.95,58.05,55.47,57.68,922700 CDE,D,20220928,2.89,3.3,2.88,3.26,10800500 CDR-B,D,20220928,9,9.52,9,9.27,8800 CDR-C,D,20220928,8.64,8.8,8.5231,8.74,50000 CDRE,D,20220928,23.89,24.82,23.835,24.75,131700 CE,D,20220928,89.04,92.52,88.96,91.99,949600 CEA,D,20220928,16.83,17.62,16.825,17.61,6000 CEE,D,20220928,7.35,7.4,7.25,7.29,68900 CEIX,D,20220928,63.61,67.9199,62.5,67.32,540100 CEM,D,20220928,28.59,30.02,28.25,29.86,74500 CEN,D,20220928,16.25,16.59,16.25,16.54,10900 CEPU,D,20220928,4.09,4.2899,3.99,4.22,103700 CEQ.P,D,20220928,8.81,9,8.81,8.97,102200 CEQP,D,20220928,27.06,28.59,26.81,28.54,561800 CF,D,20220928,96.34,100.51,95.48,100.21,2877000 CFG,D,20220928,33.13,34.09,33.07,33.97,8326200 CFG-D,D,20220928,24.46,24.99,24.3401,24.88,17400 CFG-E,D,20220928,18.88,19.26,18.8609,19.11,44400 CFR,D,20220928,133.39,135.81,133.05,134.81,404200 CFR-B,D,20220928,18.78,18.9999,18.62,18.83,8700 CGA,D,20220928,6.43,6.56,6.3586,6.38,7000 CGAU,D,20220928,4.12,4.29,4.1,4.28,258100 CHA.T,D,20220928,0.0451,0.0451,0.0451,0.0451,400 CHAA,D,20220928,9.93,9.93,9.9004,9.9004,1400 CHCT,D,20220928,30.84,31.82,30.58,31.55,188000 CHD,D,20220928,73.75,74.49,72.86,74.01,1668600 CHE,D,20220928,446.53,447.86,438.75,445.55,83400 CHGG,D,20220928,20.7,22.755,20.59,22.68,2334900 CHH,D,20220928,106.15,111.66,105.86,110.83,398900 CHM-A,D,20220928,21.02,21.4,20.54,20.85,5900 CHM-B,D,20220928,20.47,21,20.42,20.8,4700 CHMI,D,20220928,5.77,5.94,5.71,5.87,344000 CHN,D,20220928,11.77,11.98,11.77,11.94,5000 CHPT,D,20220928,15.16,15.93,15.02,15.83,8567100 CHRA,D,20220928,1.87,1.92,1.79,1.85,79100 CHRB,D,20220928,20.65,20.98,20.25,20.5,25200 CHS,D,20220928,4.86,4.99,4.84,4.94,1883000 CHT,D,20220928,36.45,36.61,36.34,36.48,195900 CHWY,D,20220928,32.98,33.38,32.33,33.09,2946600 CI,D,20220928,279.55,284.26,277,282.55,1561700 CIA,D,20220928,3.37,3.43,3.33,3.33,26300 CIB,D,20220928,24.14,25.455,24.05,25.19,282400 CIEN,D,20220928,40.79,42.53,40.73,42.12,2330700 CIF,D,20220928,1.67,1.72,1.6619,1.72,36800 CIG,D,20220928,2.1,2.115,2.06,2.07,7585700 CIG.C,D,20220928,3.13,3.15,3.05,3.15,34800 CII,D,20220928,16.67,17.03,16.56,16.94,124300 CIM,D,20220928,6.06,6.285,5.9675,6.09,5158200 CIM-A,D,20220928,18.28,18.6999,17.98,18.28,20700 CIM-B,D,20220928,17.76,18.11,17.76,17.965,31400 CIM-C,D,20220928,16.7,17,16.6801,16.75,36300 CIM-D,D,20220928,17.62,17.9244,17.62,17.76,22500 CINT,D,20220928,9.14,10.23,9.14,10.1,56900 CIO,D,20220928,10.12,10.48,10.01,10.29,401000 CIO-A,D,20220928,19.65,19.75,19.61,19.75,1800 CION,D,20220928,8.72,9.02,8.6,8.89,236400 CIR,D,20220928,13.48,14.31,13.32,14.26,162200 CIVI,D,20220928,54.39,58.22,54.14,58.03,771300 CIXX,D,20220928,9.61,10.0832,9.61,10.07,34500 CL,D,20220928,73.15,73.41,72.2,72.91,6450900 CLA.S,D,20220928,9.85,9.85,9.85,9.85,100 CLA.T,D,20220928,0.011,0.0111,0.011,0.0111,2600 CLA.U,D,20220928,9.9,9.91,9.9,9.91,2700 CLAA,D,20220928,9.91,9.91,9.91,9.91,10100 CLAS,D,20220928,9.88,9.88,9.87,9.88,24100 CLB,D,20220928,13.85,14.53,13.64,14.33,375100 CLB.U,D,20220928,9.67,9.77,9.67,9.77,600 CLB.W,D,20220928,0.0801,0.0801,0.08,0.0801,5000 CLBR,D,20220928,9.76,9.76,9.75,9.75,18200 CLD-A,D,20220928,21.75,21.75,20.96,21,11200 CLDT,D,20220928,10.26,10.54,10.17,10.48,469900 CLF,D,20220928,13.47,14.05,13.13,13.98,12280000 CLH,D,20220928,108.48,112.69,107.78,111.85,370300 CLI.S,D,20220928,9.9,9.9109,9.9,9.9,500 CLI.T,D,20220928,0.12,0.12,0.0753,0.0753,1000 CLIM,D,20220928,9.9,9.9,9.9,9.9,200 CLPR,D,20220928,6.98,7.27,6.98,7.22,54600 CLR,D,20220928,64.2,67.25,64,66.98,1249600 CLS,D,20220928,8.36,8.72,8.35,8.66,645300 CLV-A,D,20220928,42.72,43.67,42.72,43.67,137500 CLVT,D,20220928,9.48,9.81,9.46,9.74,13159200 CLW,D,20220928,37.8,38.36,37.12,37.99,91400 CLX,D,20220928,136.69,137.3,135.01,136.26,1036200 CM,D,20220928,43.59,44.9599,43.46,44.79,1412500 CMA,D,20220928,72.58,73.93,72.19,73.51,1345300 CMC,D,20220928,36.36,37.55,36.26,37.22,974000 CMCM,D,20220928,2.33,2.46,2.25,2.46,11600 CMG,D,20220928,1546.53,1578.21,1534,1566.6,261100 CMI,D,20220928,204.72,209.0945,203.36,207.57,618300 CMP,D,20220928,37.7,39.33,37.61,38.98,436900 CMR-B,D,20220928,22.5,22.6,22.15,22.43,7300 CMR-C,D,20220928,24.11,24.88,24.11,24.57,6400 CMR-D,D,20220928,24.631,25.16,24.631,25.1039,4200 CMR-E,D,20220928,24.8533,25.28,24.8533,25.1499,12700 CMRE,D,20220928,9.1,9.23,9.06,9.22,561200 CMS,D,20220928,62.56,62.78,61.4,62.41,2537200 CMS-B,D,20220928,91.01,91.01,90.81,90.81,100 CMS-C,D,20220928,17.18,17.53,17.18,17.39,41200 CMSA,D,20220928,23.64,23.96,23.52,23.96,11400 CMSC,D,20220928,23.53,23.7,23.49,23.54,27800 CMSD,D,20220928,23.11,23.2,22.9031,23.16,165300 CMTG,D,20220928,13.29,13.36,13.11,13.24,611900 CMU,D,20220928,3.01,3.06,3,3.02,85500 CNA,D,20220928,36.81,37.46,36.69,37.26,2331200 CNC,D,20220928,77.69,78.94,76.8,78.18,2820300 CND,D,20220928,10.05,10.0587,10.04,10.05,163300 CND.D,D,20220928,10.06,10.06,10.06,10.06,1000 CND.S,D,20220928,9.72,9.72,9.72,9.72,100 CND.W,D,20220928,0.58,0.6079,0.5481,0.59,7900 CNDB,D,20220928,10.02,10.03,10.01,10.03,80900 CNF,D,20220928,2.67,2.68,2.5,2.57,66700 CNHI,D,20220928,11.18,11.5,11.13,11.43,3217200 CNI,D,20220928,108.53,112.3101,107.24,111.78,1733400 CNK,D,20220928,12.26,12.52,12.1,12.52,2521000 CNM,D,20220928,22.08,23.26,21.98,23.09,695000 CNMD,D,20220928,78.55,81.06,77.24,80.82,411300 CNNE,D,20220928,19.68,20.76,19.68,20.62,601400 CNO,D,20220928,17.71,18.41,17.665,18.24,664200 CNO-A,D,20220928,18.65,18.97,18.44,18.75,1900 CNP,D,20220928,30.26,30.35,29.82,30.15,4527000 CNQ,D,20220928,45.6,46.9275,45.2714,46.57,5049700 CNS,D,20220928,66.27,67.19,65.78,66.47,129800 CNVY,D,20220928,10.58,10.59,10.49,10.49,320700 CNX,D,20220928,15.21,15.98,15.19,15.87,3234900 COD-A,D,20220928,23.4,23.6,23.4,23.5,9400 COD-B,D,20220928,24.46,25.1718,24.24,24.7,12900 COD-C,D,20220928,24.14,24.65,24.12,24.45,6100 CODI,D,20220928,18.29,19.31,18.25,19.11,218300 COE,D,20220928,1.94,1.94,1.82,1.92,43600 COF,D,20220928,92.07,95.66,91.4201,95.04,3483600 COF-I,D,20220928,19.41,19.83,19.3975,19.72,116200 COF-J,D,20220928,18.16,18.49,18.06,18.43,126400 COF-K,D,20220928,17.75,18.15,17.75,18.09,6200 COF-L,D,20220928,16.81,17.17,16.718,17.14,49600 COF-N,D,20220928,16.78,17.09,16.6566,17.08,24900 COLD,D,20220928,25.25,25.96,24.89,25.59,1029600 COMP,D,20220928,2.33,2.64,2.32,2.6,4633400 COO,D,20220928,265.34,270.97,262.91,269.11,422400 COOK,D,20220928,2.78,2.97,2.76,2.96,518500 COP,D,20220928,98.83,103.44,98.46,103,9207500 COR-Z,D,20220928,12.92,13.15,12.02,12.29,35300 COR.U,D,20220928,9.72,9.77,9.72,9.77,300 COR.W,D,20220928,0.14,0.15,0.14,0.1401,700 CORR,D,20220928,1.71,1.9,1.67,1.84,89800 CORS,D,20220928,9.74,9.74,9.74,9.74,200 COTY,D,20220928,6.89,6.93,6.785,6.85,12234700 COUR,D,20220928,10.65,11.28,10.62,11.25,721200 CP,D,20220928,68.32,69.355,67.27,69.07,3022200 CPA,D,20220928,66.81,69.08,66.595,68.74,227000 CPAC,D,20220928,4.61,4.61,4.61,4.61,500 CPB,D,20220928,47.38,48.18,46.86,47.88,2019800 CPE,D,20220928,32.19,34.45,31.7,34.44,1813600 CPF,D,20220928,21.01,21.43,20.88,21.2,128200 CPG,D,20220928,5.86,6.21,5.775,6.2,13840300 CPK,D,20220928,121.79,124.03,121.07,122.22,85700 CPNG,D,20220928,16.81,17.92,16.68,17.75,6900600 CPRI,D,20220928,38.86,40.165,38.72,39.77,1253700 CPS,D,20220928,6.74,6.97,6.63,6.89,77800 CPT,D,20220928,118.83,120.82,117.22,120.36,943200 CPT.W,D,20220928,0.0251,0.0258,0.025,0.0251,4600 CPTK,D,20220928,9.91,9.92,9.91,9.92,297800 CPU.U,D,20220928,9.85,9.8901,9.85,9.89,13000 CPU.W,D,20220928,0.0516,0.077,0.0516,0.077,6300 CPUH,D,20220928,9.85,9.86,9.84,9.86,237800 CR,D,20220928,86.67,88.95,86.34,87.92,176700 CRBG,D,20220928,20.21,20.58,20.06,20.43,2707500 CRC,D,20220928,37.26,39.15,36.88,39.02,628700 CRD.A,D,20220928,5.69,5.79,5.66,5.73,31000 CRD.B,D,20220928,5.25,5.3499,5.22,5.25,25100 CRGY,D,20220928,13.15,13.88,12.92,13.77,641600 CRH,D,20220928,31.69,32.675,31.62,32.6,593800 CRH.W,D,20220928,0.01,0.0213,0.01,0.0191,50400 CRHC,D,20220928,9.93,9.94,9.93,9.93,29300 CRI,D,20220928,67.69,69.1,67.49,68.6,714600 CRK,D,20220928,15.9,17.4,15.74,17.19,4101700 CRL,D,20220928,183.93,189.28,183.92,187.42,432700 CRM,D,20220928,146,150.875,145.6665,150.17,7908400 CRS,D,20220928,33.15,34.32,32.87,34.03,216300 CRT,D,20220928,18.99,20.1785,18.7223,19.87,56000 CRU,D,20220928,9.94,9.95,9.94,9.95,604900 CRU.U,D,20220928,9.93,9.94,9.93,9.94,22300 CS,D,20220928,3.87,4.12,3.84,4.08,17793700 CSAN,D,20220928,12.94,13.02,12.65,12.96,430800 CSL,D,20220928,276.91,283.2,274.74,281.49,404700 CSR,D,20220928,66.76,69.155,65.675,68.88,91600 CSR-C,D,20220928,23.83,24.65,23.62,24.3,6700 CST.U,D,20220928,9.92,9.92,9.92,9.92,500 CSTM,D,20220928,10.33,10.59,10.23,10.46,644700 CSV,D,20220928,31.87,33.15,31.675,32.84,122500 CTA-A,D,20220928,68.88,70,68.75,68.85,2300 CTBB,D,20220928,21.65,22.34,21.65,22.11,60000 CTDD,D,20220928,22.37,22.57,21.63,22.53,50300 CTLT,D,20220928,73.75,76.34,72.9,76.24,2051200 CTO,D,20220928,18.85,19.54,18.63,19.31,109700 CTO-A,D,20220928,22.05,22.05,22.05,22.05,200 CTOS,D,20220928,6.13,6.42,6.09,6.27,382400 CTR,D,20220928,25.29,26.66,25.14,26.61,37000 CTRA,D,20220928,25.62,26.77,25.62,26.66,7296800 CTRE,D,20220928,17.97,18.44,17.805,18.21,433900 CTS,D,20220928,41.6,42.85,41.34,42.43,116700 CTV,D,20220928,2.19,2.4,2.19,2.39,266700 CTVA,D,20220928,57.49,58.695,57.17,58.38,3517600 CUB-E,D,20220928,25.39,25.39,25.39,25.39,300 CUB-F,D,20220928,24.91,25.004,24.8762,24.92,800 CUBE,D,20220928,39.78,40.54,39.165,40.17,1356600 CUBI,D,20220928,30.05,30.76,29.875,30.3,302400 CUK,D,20220928,8.02,8.58,7.96,8.55,2126900 CULP,D,20220928,4.43,4.43,4.37,4.38,8800 CURO,D,20220928,4.61,4.77,4.51,4.51,52500 CURV,D,20220928,4.38,4.59,4.38,4.49,120600 CUZ,D,20220928,23.04,24.03,22.82,23.83,1682400 CVE,D,20220928,15.09,15.72,14.8,15.61,11009700 CVE.W,D,20220928,10.87,10.96,10.33,10.88,2800 CVEO,D,20220928,24.54,25.79,24.54,25.78,12300 CVI,D,20220928,28.41,30.11,27.83,29.94,996300 CVI.U,D,20220928,9.86,9.865,9.8402,9.85,5800 CVI.W,D,20220928,0.1555,0.1555,0.1387,0.1387,7200 CVII,D,20220928,9.82,9.85,9.82,9.845,542400 CVNA,D,20220928,25.17,27.28,24.84,26.87,7253000 CVS,D,20220928,98.05,98.82,96.9,98.16,4303300 CVX,D,20220928,142.08,146.44,141.4,145.78,8279700 CW,D,20220928,137.9,141.85,136.43,141.06,181600 CWAN,D,20220928,16.66,17.11,16.49,16.96,277500 CWE.A,D,20220928,30.33,30.78,29.99,30.51,171400 CWEN,D,20220928,33.28,33.705,32.81,33.4,551000 CWH,D,20220928,24.25,26.36,23.71,25.97,1729900 CWK,D,20220928,11.64,11.865,11.39,11.7,1956000 CWT,D,20220928,54.8,56.03,54.27,55.6,190500 CX,D,20220928,3.28,3.41,3.27,3.4,5061000 CXA.W,D,20220928,0.11,0.14,0.1098,0.1342,18700 CXAC,D,20220928,10.08,10.08,10.03,10.0473,106200 CXE,D,20220928,3.38,3.44,3.36,3.41,116900 CXH,D,20220928,6.82,6.89,6.78,6.83,12700 CXM,D,20220928,9.08,9.59,8.98,9.38,1031600 CXW,D,20220928,8.94,9.18,8.85,9.11,702400 CYD,D,20220928,7.21,7.24,7.12,7.2,28400 CYH,D,20220928,2.27,2.5,2.26,2.45,2986400 CZO.W,D,20220928,0.0501,0.069,0.0501,0.0601,32700 CZOO,D,20220928,0.52,0.54,0.4601,0.5077,681600 D,D,20220928,74.85,75.26,73.9,74.86,2956500 DAC,D,20220928,57.97,58.69,56.97,57.56,170200 DAL,D,20220928,28.5,29.635,28.26,29.49,10325600 DAN,D,20220928,12.24,12.61,12.05,12.42,1177200 DAO,D,20220928,4.45,4.69,4.44,4.48,127500 DAR,D,20220928,66.63,68.65,65.89,68.48,1734700 DASH,D,20220928,51.22,53.04,51.01,52.7,2850700 DAVA,D,20220928,77.74,83.49,77.73,82.27,270000 DB,D,20220928,7.39,7.69,7.36,7.66,9357600 DBD,D,20220928,2.78,2.915,2.75,2.86,816100 DBI,D,20220928,15.06,15.82,15.06,15.75,986800 DBL,D,20220928,14.12,14.57,14.12,14.57,87200 DBR-H,D,20220928,21.95,22.275,21.65,22.27,35400 DBR-I,D,20220928,21.96,22.5,21.96,22.27,9600 DBR-J,D,20220928,22.03,22.71,22.01,22.65,9100 DBRG,D,20220928,13.24,13.76,13.19,13.63,2304000 DCF,D,20220928,6.88,6.96,6.83,6.96,27500 DCI,D,20220928,49.35,50.94,49.055,50.5,464200 DCO,D,20220928,40.09,41.17,38.97,40.93,38800 DCP,D,20220928,36.51,37.55,36.44,37.5,892900 DCP-B,D,20220928,24.02,24.35,23.85,23.94,24500 DCP-C,D,20220928,23.8527,24.48,23.81,24.334,32600 DD,D,20220928,50.42,51.45,49.965,51.25,2685200 DDD,D,20220928,8.19,8.83,8.18,8.69,1676900 DDF,D,20220928,7.29,7.47,7.19,7.43,29700 DDL,D,20220928,3.9,4.07,3.83,3.97,438300 DDS,D,20220928,262.74,272.83,262.74,268.62,160100 DDT,D,20220928,25.95,26.46,25.8514,26.27,6100 DE,D,20220928,338.2,348.0727,337.07,345.9,1292500 DEA,D,20220928,15.5,15.945,15.35,15.83,914000 DECK,D,20220928,320.82,331.93,319.62,330.12,310300 DEI,D,20220928,18.26,18.98,18.05,18.58,2864800 DELL,D,20220928,34.51,35.395,34.51,35.29,2908400 DEN,D,20220928,80.76,83.4,77.24,82.36,1172900 DEO,D,20220928,164.42,169.5,163.5,168.86,452600 DESP,D,20220928,5.97,6.06,5.895,6,1151500 DEX,D,20220928,6.93,7.11,6.93,7.08,24600 DFIN,D,20220928,35.33,37.01,35.195,36.92,290700 DFP,D,20220928,19.31,19.47,19.2501,19.36,114600 DFS,D,20220928,91.61,94.15,91.11,93.58,1248900 DG,D,20220928,237.78,242.32,236.1,241.01,1362300 DGX,D,20220928,123.46,125.84,122.72,125.17,1002700 DHF,D,20220928,2.07,2.13,2.06,2.12,266900 DHI,D,20220928,68.32,71.84,67.76,71.33,3354000 DHR,D,20220928,264.47,268.0325,260.89,266.24,2864000 DHR-B,D,20220928,1386.19,1387.39,1384.98,1387.38,8100 DHT,D,20220928,8.27,8.27,7.89,8.13,4166600 DHX,D,20220928,5.37,5.445,5.23,5.39,160200 DIAX,D,20220928,13.46,13.9155,13.39,13.87,104000 DIN,D,20220928,63.65,65.3,62.18,64.55,166100 DINO,D,20220928,51.03,54.455,51.01,54.25,2020400 DIS,D,20220928,95.79,99.87,95.45,99.4,12895400 DK,D,20220928,26.23,28.11,26.1434,27.92,1139700 DKL,D,20220928,49.27,52.27,49.27,51.62,54000 DKS,D,20220928,110.68,117.51,110.68,116.74,2241900 DLB,D,20220928,66.79,67.97,66.49,67.53,570900 DLN-A,D,20220928,22.7,23.4274,22.55,22.9024,8300 DLN-B,D,20220928,22.8,23.15,22.8,22.88,4900 DLNG,D,20220928,2.84,3,2.81,2.99,70000 DLR,D,20220928,98.21,100.12,96.5,99.77,2423800 DLR-J,D,20220928,21.8,21.95,21.56,21.95,38700 DLR-K,D,20220928,23.08,23.3,23.02,23.09,37000 DLR-L,D,20220928,21.26,21.5,21.26,21.46,26400 DLX,D,20220928,17.57,18.02,17.36,17.62,415700 DLY,D,20220928,13.62,14.06,13.57,13.88,186900 DM,D,20220928,2.55,2.72,2.53,2.69,6532400 DMA,D,20220928,6.54,6.62,6.4701,6.6088,23300 DMB,D,20220928,11.71,11.9298,11.67,11.75,55700 DMO,D,20220928,11.01,11.3299,11.01,11.29,16800 DMS,D,20220928,1.89,1.91,1.83,1.89,104500 DMS.W,D,20220928,0.27,0.3006,0.2699,0.3,34800 DMY.E,D,20220928,10.16,10.16,10.16,10.16,2500 DMY.Y,D,20220928,0.48,0.48,0.4301,0.4553,6300 DMYS,D,20220928,10.06,10.07,9.96,9.96,39000 DNA,D,20220928,2.94,3.49,2.94,3.47,43725900 DNA.W,D,20220928,0.66,0.84,0.66,0.8088,133400 DNB,D,20220928,12.46,12.81,12.41,12.77,1631200 DNMR,D,20220928,3,3.18,2.93,3.13,1055000 DNOW,D,20220928,9.49,9.97,9.37,9.85,776200 DNP,D,20220928,10.57,10.7,10.5608,10.65,753000 DNZ,D,20220928,9.86,9.87,9.86,9.86,26100 DNZ.U,D,20220928,9.865,9.865,9.865,9.865,1000 DNZ.W,D,20220928,0.0253,0.0309,0.0253,0.0253,1000 DO,D,20220928,6.54,7.045,6.44,7.02,913900 DOC,D,20220928,15.04,15.35,14.87,15.23,1651700 DOCN,D,20220928,37.57,38.69,36.65,38.22,1425900 DOCS,D,20220928,30.42,32.71,30.265,32.35,1593900 DOLE,D,20220928,7.55,7.79,7.47,7.75,458000 DOM.W,D,20220928,0.055,0.055,0.0511,0.0545,7700 DOMA,D,20220928,0.4441,0.5483,0.4281,0.4928,1549100 DOOR,D,20220928,69.13,72.61,69.02,72,172500 DOUG,D,20220928,4.13,4.31,4.1,4.25,271900 DOV,D,20220928,117.78,120.51,117.08,119.82,1191000 DOW,D,20220928,44.08,45.51,43.91,45.05,8315400 DPG,D,20220928,12.73,13.24,12.7195,13.18,155000 DPZ,D,20220928,318.14,323.38,313.18,321.18,599300 DQ,D,20220928,50.56,53.21,49.4,52.84,1132700 DRD,D,20220928,4.95,5.15,4.91,5.11,240900 DRE,D,20220928,48.93,49.46,47.8,49.28,9717000 DRH,D,20220928,7.4,7.74,7.34,7.7,3039500 DRH-A,D,20220928,24.6,24.75,24.6,24.65,62400 DRI,D,20220928,124.34,128.22,123.32,127.72,1122600 DRQ,D,20220928,19.42,20.29,19.42,19.96,416300 DS,D,20220928,0.65,0.7185,0.64,0.71,1370800 DS-B,D,20220928,20.25,20.25,19.555,19.71,2400 DS-C,D,20220928,18.92,18.92,18.92,18.92,100 DS-D,D,20220928,21.55,21.55,21.55,21.55,200 DSA.U,D,20220928,10.14,10.14,10.14,10.14,11500 DSAQ,D,20220928,10.12,10.14,10.1,10.13,144500 DSL,D,20220928,11.05,11.46,11,11.3,563800 DSM,D,20220928,5.73,5.78,5.7,5.74,197300 DSU,D,20220928,8.88,9.03,8.85,9.01,226100 DSX,D,20220928,3.9,3.96,3.8,3.82,1124200 DSX-B,D,20220928,25.34,25.4999,25.2,25.435,10700 DT,D,20220928,34,34.81,33.81,34.59,2291500 DTB,D,20220928,18.16,18.48,18.15,18.25,34600 DTC,D,20220928,3.86,4.13,3.86,4.07,255500 DTE,D,20220928,123.17,123.89,121.21,123.16,986000 DTF,D,20220928,11.31,11.42,11.23,11.25,5100 DTG,D,20220928,18.25,18.59,18.06,18.3,42400 DTL.P,D,20220928,8.15,9.03,8.15,9.03,7800 DTM,D,20220928,51.04,53.1,50.775,52.97,738800 DTP,D,20220928,51,51,50.15,50.15,216500 DTW,D,20220928,22.44,22.85,22.347,22.63,29600 DUK,D,20220928,99.45,100.2,98.16,99.61,2338200 DUK-A,D,20220928,23.89,24.05,23.8,24.05,234800 DUKB,D,20220928,24.2,24.3599,24.1014,24.27,26600 DV,D,20220928,27.15,28.125,26.88,27.85,726500 DVA,D,20220928,83.84,85.55,83.18,85.13,469800 DVN,D,20220928,56.75,60.19,56.28,60.05,11734400 DX,D,20220928,12.5,12.68,12.33,12.59,2138200 DX-C,D,20220928,21,21.5999,20.705,21.4,46000 DXC,D,20220928,23.36,24.29,23.35,24.08,2395200 DY,D,20220928,98.76,102.66,97.855,101.63,270700 E,D,20220928,20.57,22.27,20.51,21.22,464500 EAF,D,20220928,4.29,4.335,4.225,4.28,2529300 EAI,D,20220928,22.42,23.1,22.42,23.1,21300 EARN,D,20220928,6.49,6.7,6.38,6.67,90500 EAT,D,20220928,26.14,26.84,25.53,26.61,791400 EB,D,20220928,6.2,6.63,6.19,6.59,2734500 EBF,D,20220928,20.91,21.05,20.48,20.86,92600 EBR,D,20220928,8.19,8.19,7.955,8.05,2991700 EBR.B,D,20220928,8.53,8.56,8.4199,8.48,7200 EBS,D,20220928,20.98,21.57,20.54,21.33,608300 EC,D,20220928,8.91,9.18,8.83,9.16,1415000 ECAT,D,20220928,12.95,13.201,12.91,13.18,425500 ECC,D,20220928,11.25,11.5,11.17,11.44,300500 ECC-D,D,20220928,22,22,21.34,21.9599,1100 ECCC,D,20220928,21.79,22.3599,21.79,22.3006,2400 ECCV,D,20220928,21.39,21.5,21.2355,21.41,8500 ECCW,D,20220928,23.68,23.68,23.27,23.39,1300 ECCX,D,20220928,24.55,24.8306,24.365,24.61,1300 ECL,D,20220928,145.15,149.42,143.805,148.73,1533100 ECOM,D,20220928,22.7,22.72,22.615,22.7,697200 ECVT,D,20220928,8.68,8.77,8.58,8.66,561500 ED,D,20220928,91.88,91.88,90.28,90.82,2224400 EDD,D,20220928,4.09,4.16,4.0545,4.15,90500 EDF,D,20220928,3.72,3.82,3.71,3.8065,70700 EDI,D,20220928,4.14,4.275,4.1,4.27,20200 EDN,D,20220928,6.15,6.6884,5.9081,6.6,13400 EDR,D,20220928,19.08,19.55,18.93,19.31,1358000 EDU,D,20220928,23.5,25.38,23.3311,25.18,1402500 EE,D,20220928,22.96,24.94,22.84,24.68,502900 EEA,D,20220928,6.37,6.37,6.36,6.37,10900 EEX,D,20220928,3.36,3.3815,3.33,3.33,25900 EFC,D,20220928,12.34,12.9,12.21,12.48,760900 EFC-A,D,20220928,20.17,20.1722,19.53,20.04,4500 EFC-B,D,20220928,18.15,18.4199,18.02,18.3,10500 EFL,D,20220928,8.61,8.61,8.59,8.6,25100 EFR,D,20220928,10.93,11.17,10.88,11.17,173900 EFT,D,20220928,11.17,11.36,11.04,11.34,184500 EFX,D,20220928,171.02,173.75,168.98,173.13,723600 EGF,D,20220928,9.64,9.78,9.64,9.74,4100 EGG.U,D,20220928,9.8,9.8,9.8,9.8,100 EGHT,D,20220928,3.6,3.72,3.46,3.65,1584500 EGO,D,20220928,5.3,5.9,5.3,5.9,3431900 EGP,D,20220928,143.91,146.03,141.78,145.25,194000 EGY,D,20220928,4.23,4.38,4.22,4.33,2710700 EHAB,D,20220928,14.38,14.94,14.285,14.77,639900 EHC,D,20220928,46.2,47.92,46.08,47.68,616300 EHI,D,20220928,6.58,6.72,6.56,6.72,38000 EIC,D,20220928,13.96,14.5,13.84,14.4,15000 EICA,D,20220928,21.85,22.13,21.85,22.13,1900 EIG,D,20220928,34.55,34.83,34.25,34.36,111100 EIX,D,20220928,62.15,62.32,61.07,61.31,4032000 EL,D,20220928,226.18,228.94,224.26,228.14,1577600 ELAN,D,20220928,12.85,13.305,12.85,13.15,3818700 ELAT,D,20220928,21.64,21.97,21.61,21.77,6200 ELC,D,20220928,22.18,22.64,22.15,22.63,23400 ELF,D,20220928,37.68,38.55,37.2401,38.28,618700 ELP,D,20220928,5.87,5.93,5.825,5.88,390600 ELS,D,20220928,64.19,65.05,63.11,64.43,1654000 ELV,D,20220928,449.73,455.84,440.02,453.1,1120000 ELVT,D,20220928,1.15,1.19,1.1329,1.15,56400 EMD,D,20220928,8.02,8.42,8.01,8.42,318000 EME,D,20220928,114.82,118.07,114.2601,117.34,239800 EMF,D,20220928,10.58,10.71,10.5,10.68,30100 EMN,D,20220928,71.36,73.09,71.225,72.64,1874500 EMO,D,20220928,24.15,25.41,23.95,25.41,52400 EMP,D,20220928,22.81,23.37,22.7472,23.37,8200 EMR,D,20220928,74.02,75.52,73.335,75.02,3851100 ENB,D,20220928,37.63,38.59,37.33,38.48,4427500 ENBA,D,20220928,23.69,23.94,23.69,23.75,80600 ENFN,D,20220928,11.85,12.44,11.65,12.39,207600 ENIC,D,20220928,1.4,1.52,1.4,1.51,789200 ENJ,D,20220928,23.4525,23.66,23.4525,23.66,800 ENLC,D,20220928,8.43,9.1,8.42,9,3735900 ENO,D,20220928,23.31,23.55,23.28,23.4,10800 ENOV,D,20220928,46.84,47.93,46.53,47.5,517500 ENP.W,D,20220928,0.9425,0.9923,0.9404,0.9721,2000 ENPC,D,20220928,9.95,9.95,9.9301,9.9301,24300 ENR,D,20220928,26.23,26.62,25.69,26.46,953600 ENS,D,20220928,59.34,61.1168,58.935,60.68,221600 ENV,D,20220928,46.84,46.84,45.88,46.1,380100 ENVA,D,20220928,29.18,30.64,29.135,30.41,152100 ENZ,D,20220928,2.17,2.23,2.1392,2.21,72900 EOC.U,D,20220928,9.87,9.885,9.87,9.885,500 EOC.W,D,20220928,0.19,0.19,0.19,0.19,7100 EOCW,D,20220928,9.83,9.83,9.81,9.83,1090200 EOD,D,20220928,4.24,4.29,4.18,4.24,210800 EOG,D,20220928,106,112.37,105.78,111.73,4199000 EOI,D,20220928,14.14,14.445,14.1,14.4,117400 EOS,D,20220928,15.35,15.83,15.31,15.7,259000 EOT,D,20220928,16.18,16.9,16.1387,16.79,115400 EP-C,D,20220928,44.67,45.08,44.67,44.99,3700 EPAC,D,20220928,16.46,16.96,16.365,16.79,311200 EPAM,D,20220928,358.8,373.4,357.29,370.53,266100 EPC,D,20220928,36.7,37.53,36.175,37.26,638600 EPD,D,20220928,23.41,24.125,23.39,24.05,5199300 EPR,D,20220928,37.1,38.12,36.73,37.43,1492100 EPR-C,D,20220928,18.38,18.71,18.36,18.7,19500 EPR-E,D,20220928,25.79,26.72,25.79,26.72,23900 EPR-G,D,20220928,18.22,18.88,18.03,18.88,9000 EPRT,D,20220928,20.22,20.43,19.97,20.37,995900 EPW.U,D,20220928,9.87,9.895,9.87,9.895,2100 EPW.W,D,20220928,0.0419,0.0419,0.0419,0.0419,200 EPWR,D,20220928,9.89,9.89,9.89,9.89,300 EQC,D,20220928,24.06,24.47,23.99,24.09,826000 EQC-D,D,20220928,25.02,25.32,25,25.09,15000 EQH,D,20220928,26.39,27.515,26.34,27.27,3031400 EQH-A,D,20220928,20.34,20.88,20.3241,20.6,86500 EQH-C,D,20220928,16.72,17.08,16.72,16.93,187400 EQH.W,D,20220928,0.08,0.085,0.0709,0.085,1100 EQHA,D,20220928,9.85,9.86,9.84,9.85,45700 EQNR,D,20220928,32.43,33.7,32.4,33.58,5071000 EQR,D,20220928,66.47,67.67,65.67,67.38,1823300 EQS,D,20220928,1.74,1.79,1.72,1.72,4500 EQT,D,20220928,39.52,40.957,38.73,40.81,9025000 ERF,D,20220928,13.08,14.29,12.97,14.22,2187000 ERJ,D,20220928,9.28,9.65,9.235,9.58,1799600 ERO,D,20220928,9.73,10.44,9.69,10.42,72000 ES,D,20220928,83.48,84.06,82.2,83.16,1905700 ESAB,D,20220928,33.34,34.39,32.8,33.5,673400 ESE,D,20220928,74.51,76.84,74.1374,76.06,63500 ESI,D,20220928,16.49,17.07,16.31,16.93,1412900 ESM,D,20220928,9.9,9.91,9.9,9.91,12000 ESM.U,D,20220928,9.91,9.91,9.91,9.91,700 ESMT,D,20220928,19.45,20.66,19.45,20.58,504400 ESNT,D,20220928,34.95,35.515,34.6615,35.28,1305700 ESRT,D,20220928,6.49,6.8,6.42,6.72,1223400 ESS,D,20220928,240.86,246.22,238.17,244.7,746100 ESTC,D,20220928,70.06,73.48,69.91,73.07,856800 ESTE,D,20220928,11.09,12.045,11.03,11.9,2160400 ET,D,20220928,10.5,11.16,10.45,11.11,24024800 ET-C,D,20220928,21.86,22.1384,21.71,21.89,99900 ET-D,D,20220928,22.48,22.7,22.43,22.68,67800 ET-E,D,20220928,23.88,24.18,23.844,23.98,55700 ETB,D,20220928,13.98,14.12,13.63,13.99,73100 ETD,D,20220928,21.49,22.3708,21.3087,22.07,356200 ETG,D,20220928,14.63,15.45,14.62,15.02,204400 ETI.P,D,20220928,24.99,24.99,23.78,24.25,4600 ETJ,D,20220928,8.46,8.71,8.4,8.69,151100 ETN,D,20220928,132.39,134.59,131.335,133.91,2346100 ETO,D,20220928,20.22,20.77,20,20.64,63200 ETR,D,20220928,107.12,108.5,105.69,107.83,1088300 ETRN,D,20220928,7.14,7.65,7.06,7.59,14578000 ETV,D,20220928,13.17,13.36,13.11,13.27,695900 ETW,D,20220928,7.72,7.93,7.63,7.87,309400 ETW.W,D,20220928,1.01,1.1,1,1.1,11800 ETWO,D,20220928,6.26,6.475,6.17,6.43,1525500 ETX,D,20220928,18.44,18.85,18.43,18.59,22300 ETY,D,20220928,10.76,11.05,10.71,11,273100 EURN,D,20220928,15.97,16.525,15.7,16.48,1602200 EVA,D,20220928,63.62,66.97,63.09,66.24,438700 EVC,D,20220928,4.11,4.2,4.055,4.16,224300 EVE,D,20220928,10.09,10.09,10.07,10.07,157700 EVE.T,D,20220928,0.6,0.6,0.5875,0.598,76300 EVE.U,D,20220928,10.1,10.1,10.1,10.1,700 EVEX,D,20220928,10.39,11.28,10.0812,11.02,78300 EVF,D,20220928,5.27,5.38,5.23,5.35,62500 EVG,D,20220928,10.11,10.11,9.91,10.02,72800 EVH,D,20220928,35.34,36.93,34.92,36.74,1036200 EVN,D,20220928,9.91,10.01,9.89,9.92,84600 EVR,D,20220928,80.69,82.96,80.64,82.43,596500 EVRG,D,20220928,63.73,63.82,62.965,63.22,1666300 EVRI,D,20220928,16.22,16.75,16.04,16.66,575600 EVT,D,20220928,21.56,22.2975,21.495,22.26,296800 EVT.W,D,20220928,0.5,0.5,0.449,0.45,126200 EVTC,D,20220928,31.08,31.9,30.81,31.54,843200 EVTL,D,20220928,7.18,7.84,7.02,7.58,770500 EW,D,20220928,82.71,84.65,82.0242,84.24,2874100 EXD,D,20220928,9.1,9.26,9,9.2199,46300 EXG,D,20220928,7.19,7.43,7.18,7.41,778800 EXK,D,20220928,2.57,2.84,2.57,2.84,3104000 EXP,D,20220928,104.55,107.2,103.885,106.69,414700 EXPR,D,20220928,1.18,1.205,1.16,1.19,678200 EXR,D,20220928,168.53,171.52,166.805,170.67,942000 EXTN,D,20220928,4.05,4.32,3.97,4.26,376600 F,D,20220928,11.91,12.24,11.76,12.18,72701500 F-B,D,20220928,23.25,24.42,23.25,24.38,103200 F-C,D,20220928,22.15,23.3,22.15,23.3,92800 F-D,D,20220928,22.94,23.74,22.87,23.69,237400 FAC.S,D,20220928,9.9,9.9,9.9,9.9,1000 FAC.T,D,20220928,0.1301,0.1301,0.1301,0.1301,200 FAC.U,D,20220928,9.88,9.88,9.857,9.857,700 FAC.W,D,20220928,0.05,0.07,0.0356,0.07,1200 FACA,D,20220928,9.84,9.845,9.84,9.84,641500 FACT,D,20220928,9.9,9.9,9.9,9.9,112100 FAF,D,20220928,45.09,46.76,45.09,46.42,488400 FAM,D,20220928,5.33,5.45,5.33,5.45,25100 FAT.W,D,20220928,0.08,0.12,0.0789,0.12,165800 FATH,D,20220928,2.15,2.3,2.126,2.24,39700 FBC,D,20220928,33.77,34.81,33.655,34.43,554800 FBHS,D,20220928,54.8,56.74,54.56,56.48,1722400 FBK,D,20220928,38.71,39.53,38.49,39.25,145300 FBP,D,20220928,13.59,13.71,13.36,13.54,1404600 FBR-E,D,20220928,18,18.5,17.9006,18.22,37700 FBRT,D,20220928,11.64,12.33,11.47,12.19,846800 FC,D,20220928,43.88,45.48,43.2996,45.02,154100 FCA.U,D,20220928,9.94,9.946,9.94,9.9404,7200 FCA.W,D,20220928,0.088,0.1,0.0818,0.085,667600 FCAX,D,20220928,9.94,9.94,9.94,9.94,25000 FCF,D,20220928,12.95,13.095,12.82,12.96,415600 FCN,D,20220928,163.16,165.74,160.02,164.67,318300 FCPT,D,20220928,24.74,25.21,24.43,25.02,408100 FCRX,D,20220928,23.25,23.25,22.9,22.96,2600 FCT,D,20220928,9.79,9.95,9.68,9.92,100100 FCX,D,20220928,26.97,27.985,26.81,27.86,14899300 FDEU,D,20220928,9.49,9.75,9.49,9.68,66300 FDP,D,20220928,24.28,24.34,23.66,24.09,149900 FDS,D,20220928,393.39,398.47,390.22,393.06,311000 FDX,D,20220928,145.72,151.11,144.7397,149.99,4959200 FE,D,20220928,38.7,38.87,38.16,38.67,2780200 FEDU,D,20220928,13.9,13.9,13.9,13.9,400 FEI,D,20220928,7.2,7.36,7.165,7.32,226400 FENG,D,20220928,4.82,4.87,4.72,4.84,2600 FEO,D,20220928,8.92,9.01,8.81,9.01,20500 FERG,D,20220928,103.75,107.64,103.12,106.93,811100 FET,D,20220928,20.84,21.31,20.54,20.98,118700 FF,D,20220928,5.91,6.11,5.86,6.04,148900 FFA,D,20220928,14.58,14.9999,14.52,14.96,108900 FFC,D,20220928,15.01,15.1886,14.85,14.99,583800 FGB,D,20220928,2.88,2.95,2.8302,2.92,46600 FHI,D,20220928,32.77,33.26,32.55,32.91,754900 FHN,D,20220928,23.11,23.48,23.1,23.25,3556400 FHN-B,D,20220928,24.92,25.14,24.8715,25.14,900 FHN-C,D,20220928,25.26,25.3,25.26,25.3,500 FHN-D,D,20220928,24.05,24.15,24.05,24.15,1200 FHN-E,D,20220928,24.85,24.94,24.805,24.9024,22000 FHN-F,D,20220928,19.72,20.05,19.72,19.97,25200 FHS,D,20220928,0.7,0.704,0.6702,0.68,61900 FICO,D,20220928,427.93,436.14,425.33,433.03,141300 FIF,D,20220928,13.45,13.97,13.41,13.94,79300 FIGS,D,20220928,9.17,9.455,9.085,9.42,3154700 FINS,D,20220928,13.01,13.46,13.01,13.35,48200 FINV,D,20220928,4.31,4.425,4.31,4.39,309200 FIS,D,20220928,77,78.33,76.37,77.3,4100900 FIX,D,20220928,97.49,100.58,97.256,99.71,221500 FL,D,20220928,34.03,35.205,34.03,34.92,2406300 FLA.W,D,20220928,0.0501,0.0501,0.0501,0.0501,3100 FLAG,D,20220928,10,10,9.89,9.92,1058000 FLC,D,20220928,15.54,15.92,15.4202,15.72,58700 FLM.U,D,20220928,9.88,9.88,9.88,9.88,1500 FLM.W,D,20220928,0.16,0.16,0.1443,0.15,700 FLME,D,20220928,9.81,9.84,9.81,9.82,35000 FLNG,D,20220928,30.48,33.38,30.4,32.86,1325000 FLO,D,20220928,25.06,25.455,24.88,25.28,1115100 FLR,D,20220928,23.98,25.03,23.98,24.8,2580900 FLS,D,20220928,24.93,24.94,24.59,24.77,1473500 FLT,D,20220928,175.14,180.735,173.81,179.73,489100 FLY.W,D,20220928,0.07,0.07,0.0655,0.0655,800 FMC,D,20220928,105.37,108.975,104.955,108.38,1292200 FMN,D,20220928,10.36,10.61,10.26,10.47,19900 FMS,D,20220928,13.84,14.185,13.73,14.13,687100 FMX,D,20220928,61.29,62.81,60.98,62.22,757600 FMY,D,20220928,11.15,11.29,10.89,11.22,6100 FN,D,20220928,93.91,97.08,93.34,96.48,226900 FNA,D,20220928,17.77,18.73,17.57,18.53,129500 FNB,D,20220928,11.65,11.88,11.56,11.79,1786100 FNB-E,D,20220928,26.1,26.1,25.51,25.56,3700 FND,D,20220928,72.35,76.86,72.35,76.56,2397500 FNF,D,20220928,35.05,36.5208,34.76,36.25,2256500 FNV,D,20220928,114,117.87,114,117.78,773600 FOA,D,20220928,1.44,1.51,1.41,1.5,119200 FOA.W,D,20220928,0.094,0.1115,0.093,0.1073,1700 FOF,D,20220928,9.78,9.98,9.7244,9.97,96600 FOR,D,20220928,11.48,11.895,11.465,11.76,127000 FORG,D,20220928,14.43,15.2,14.25,15.03,426300 FOUR,D,20220928,44.16,45.99,43.95,45.81,588400 FOX.W,D,20220928,0.1,0.12,0.0843,0.12,13300 FPA.W,D,20220928,0.23,0.24,0.22,0.23,27400 FPAC,D,20220928,9.88,9.89,9.88,9.89,12700 FPF,D,20220928,16.86,17.22,16.8001,17.1,140700 FPH,D,20220928,2.55,2.6988,2.52,2.68,253300 FPI,D,20220928,12.61,13.14,12.45,13,547400 FPL,D,20220928,5.42,5.65,5.42,5.6,248600 FR,D,20220928,45.38,46,44.7,45.87,2242000 FRA,D,20220928,11.15,11.3,11.15,11.23,128200 FRC,D,20220928,133.67,136.67,132.95,135.86,911200 FRC-H,D,20220928,20.43,20.84,20.43,20.7497,13100 FRC-I,D,20220928,22.43,22.92,22.43,22.82,21000 FRC-J,D,20220928,19.01,19.33,19.01,19.19,37900 FRC-K,D,20220928,16.9,17.19,16.8571,17.12,27300 FRC-L,D,20220928,17.6,17.83,17.44,17.57,112700 FRC-M,D,20220928,16.35,16.6,16.35,16.58,59700 FRC-N,D,20220928,18.27,18.47,18.18,18.32,41200 FRE.W,D,20220928,5.15,5.7,5.15,5.68,5100 FREY,D,20220928,13.45,14.78,13.26,14.67,3827200 FRGE,D,20220928,1.88,1.98,1.81,1.95,1036500 FRO,D,20220928,11.45,11.72,11.16,11.65,3808500 FRT,D,20220928,89.15,91.14,88.12,90.82,612700 FRT-C,D,20220928,21.79,21.815,21.4396,21.73,40800 FRX.S,D,20220928,9.82,9.83,9.81,9.81,4400 FRX.T,D,20220928,0.068,0.068,0.068,0.068,100 FRXB,D,20220928,9.82,9.83,9.82,9.83,6700 FSD,D,20220928,10.94,11.11,10.91,11.09,124300 FSK,D,20220928,17.82,18.12,17.63,18.01,873600 FSLY,D,20220928,8.6,8.98,8.56,8.93,2493900 FSM,D,20220928,2.15,2.35,2.15,2.35,5130300 FSNB,D,20220928,9.83,9.83,9.83,9.83,900 FSR,D,20220928,7.91,8.15,7.83,8.1,4313300 FSS,D,20220928,37.81,38.66,37.48,38.21,530900 FT,D,20220928,6.61,6.75,6.6,6.72,125900 FTCH,D,20220928,7.91,8.24,7.79,8.14,5310200 FTE.U,D,20220928,9.9,9.9,9.9,9.9,1500 FTEV,D,20220928,9.9,9.91,9.9,9.91,300 FTHY,D,20220928,13.83,13.99,13.695,13.93,94800 FTI,D,20220928,8.45,8.61,8.38,8.48,10883400 FTK,D,20220928,0.92,1.01,0.92,0.97,155300 FTS,D,20220928,39.97,40.31,39.59,40.15,978300 FTV,D,20220928,59.11,60.685,58.61,60.39,1478900 FUBO,D,20220928,3.86,4.04,3.75,3.96,10807500 FUL,D,20220928,59.97,62.44,59.81,61.81,332900 FUN,D,20220928,40.25,41.375,40.25,41.11,205000 FVI.U,D,20220928,9.86,9.86,9.81,9.81,2300 FVI.W,D,20220928,0.1059,0.1059,0.1059,0.1059,100 FVIV,D,20220928,9.825,9.825,9.825,9.825,1200 FVRR,D,20220928,30.76,32.06,30.76,31.98,609100 FVT,D,20220928,9.89,9.8999,9.89,9.8993,900 FVT.W,D,20220928,0.1279,0.1279,0.1142,0.1142,900 FXLV,D,20220928,2.18,2.32,2.16,2.27,501800 FZT,D,20220928,9.88,9.88,9.812,9.82,1300 FZT.U,D,20220928,9.91,9.91,9.89,9.89,1000 FZT.W,D,20220928,0.5,0.5153,0.5,0.5,1500 G,D,20220928,43.11,44.57,42.8342,44.42,845800 GAB,D,20220928,5.67,5.7338,5.64,5.68,402300 GAB-G,D,20220928,22.36,22.3616,22.14,22.17,5300 GAB-H,D,20220928,21.69,21.9321,21.68,21.81,5300 GAB-K,D,20220928,21.5,22.28,21.26,21.64,32100 GAM,D,20220928,33.9,34.5,33.9,34.33,65100 GAM-B,D,20220928,25.31,25.4,25.17,25.36,1500 GAP.U,D,20220928,10,10,10,10,5000 GAPA,D,20220928,10.01,10.01,10,10,86200 GAQ,D,20220928,9.96,9.97,9.96,9.97,11000 GAQ.U,D,20220928,9.84,9.99,9.84,9.98,2800 GAQ.W,D,20220928,0.06,0.1022,0.0563,0.08,10700 GATO,D,20220928,2.36,2.56,2.35,2.53,323700 GATX,D,20220928,89.4,91.11,88.906,90.2,203300 GB,D,20220928,4.5,4.7,4.5,4.7,2600 GBAB,D,20220928,15.21,15.62,15.18,15.55,84800 GBCI,D,20220928,50.3,51.26,49.85,50.79,359500 GBL,D,20220928,17.08,17.44,16.73,17.25,30100 GBLI,D,20220928,22.56,22.7347,22.56,22.69,1700 GBT.W,D,20220928,1.5,1.65,1.5,1.57,153900 GBTG,D,20220928,5.49,6.08,5.49,5.83,119400 GBX,D,20220928,25.52,26.405,25.35,26.05,548200 GCI,D,20220928,1.77,1.89,1.75,1.85,1087400 GCO,D,20220928,41.31,42.61,41.31,42.11,144200 GCV,D,20220928,4.83,5.01,4.83,5,35200 GD,D,20220928,218.26,221.91,215.82,220.45,952800 GDDY,D,20220928,70.65,72.245,70.01,72.01,1170400 GDL,D,20220928,7.87,7.9,7.87,7.89,12700 GDL-C,D,20220928,49.83,49.83,49.83,49.83,100 GDO,D,20220928,11.62,11.74,11.59,11.71,80200 GDOT,D,20220928,18.38,19.12,18.38,19.01,529200 GDV,D,20220928,19.01,19.42,18.9867,19.35,228400 GDV-H,D,20220928,23.55,23.9399,23.14,23.92,4200 GDV-K,D,20220928,18.82,19.025,18.82,18.98,19500 GE,D,20220928,64.99,65.055,64.19,64.46,6657700 GEF,D,20220928,59.36,60.53,58.71,59.92,356100 GEF.B,D,20220928,60.09,61.42,59.85,61.05,17000 GEHI,D,20220928,0.52,0.58,0.516,0.57,8200 GEL,D,20220928,9.38,9.855,9.37,9.53,1419700 GEN.W,D,20220928,0.74,0.75,0.6583,0.75,5900 GENI,D,20220928,3.79,3.89,3.705,3.85,679100 GEO,D,20220928,7.5,7.88,7.37,7.82,2528900 GER,D,20220928,11.56,12.09,11.55,12.07,75600 GES,D,20220928,15.08,15.58,14.88,15.5,713100 GET.W,D,20220928,0.032,0.035,0.0275,0.035,625900 GETY,D,20220928,7.71,7.96,7.5512,7.59,292700 GF,D,20220928,6.94,7.09,6.94,7.09,24300 GFF,D,20220928,28.85,29.76,28.67,29.58,391200 GFI,D,20220928,7.7,7.95,7.63,7.95,12216300 GFL,D,20220928,25.25,26.38,25.085,26.23,1234300 GFLU,D,20220928,57.59,59.56,57.59,59.55,6000 GFO.U,D,20220928,9.75,9.7501,9.75,9.75,9800 GFO.W,D,20220928,0.15,0.15,0.15,0.15,51000 GFX,D,20220928,9.943,9.943,9.9415,9.9415,400 GFX.W,D,20220928,0.0264,0.0336,0.021,0.0335,2700 GGB,D,20220928,4.42,4.495,4.405,4.46,10671200 GGG,D,20220928,60.5,61.96,60.27,61.5,690600 GGT,D,20220928,6.15,6.38,6.15,6.3695,37100 GGT-E,D,20220928,22.73,22.896,22.72,22.896,2800 GGT-G,D,20220928,22.48,23.13,22.48,22.54,1700 GGZ,D,20220928,9.7,9.853,9.68,9.79,20300 GHC,D,20220928,526.92,550.1899,526.92,542.63,14600 GHG,D,20220928,3.55,3.66,3.48,3.5,10700 GHL,D,20220928,6,6.16,6,6.05,80300 GHLD,D,20220928,9.73,10.065,9.55,9.55,18500 GHM,D,20220928,9,9,8.83,8.83,8300 GHY,D,20220928,10.62,10.9,10.62,10.86,128400 GIA,D,20220928,10.34,10.34,10.12,10.12,202100 GIA.W,D,20220928,0.0336,0.0336,0.0336,0.0336,300 GIB,D,20220928,73.76,77.48,73.76,77.08,184100 GIC,D,20220928,26.74,27.43,26.74,27.25,35500 GIL,D,20220928,28.46,29.63,28.27,29.47,609700 GIM,D,20220928,4.2,4.31,4.2,4.27,295100 GIS,D,20220928,78.44,79.06,77.5,78.79,3953600 GJH,D,20220928,9.53,9.53,9.22,9.31,3400 GJP,D,20220928,24.14,24.14,24.14,24.14,3400 GJS,D,20220928,21.16,21.16,21.16,21.16,500 GJT,D,20220928,21.1,21.1,21.1,21.1,100 GKOS,D,20220928,51.47,53.47,51.33,53.01,309800 GL,D,20220928,98.72,101.52,98.41,100.93,560400 GL-D,D,20220928,17.8,18.2199,17.69,17.87,54600 GLO-A,D,20220928,24.9,24.99,24.82,24.9,40300 GLO-B,D,20220928,25,25,24.885,24.97,37700 GLO-C,D,20220928,25,25.01,24.935,25.01,5800 GLO-G,D,20220928,25,25.25,25,25.03,4500 GLOB,D,20220928,190.07,198.88,188.95,197.27,558900 GLOP,D,20220928,5.17,5.56,5.17,5.5,294100 GLP,D,20220928,24.95,25.7099,24.6501,25.6,56600 GLP-A,D,20220928,25.27,25.95,25.2666,25.95,4400 GLP-B,D,20220928,25.07,25.15,24.91,25.1311,3800 GLS,D,20220928,1.08,1.14,1.04,1.13,27900 GLS.W,D,20220928,0.0406,0.048,0.04,0.048,10700 GLT,D,20220928,3.58,3.62,3.46,3.47,782400 GLW,D,20220928,29.57,30,29.3711,29.93,6081000 GM,D,20220928,34.75,35.5,34.36,35.25,12046100 GME,D,20220928,25.89,27.5,25.62,27.31,2630000 GMED,D,20220928,58.26,60.01,58.26,59.73,431000 GMR-A,D,20220928,24.6772,24.8,24.65,24.7207,8300 GMRE,D,20220928,8.62,8.87,8.47,8.74,541600 GMS,D,20220928,39.45,40.96,39.15,40.7,532400 GNE,D,20220928,9.31,9.68,9.31,9.49,43600 GNE-A,D,20220928,9.39,9.41,9.36,9.37,10700 GNK,D,20220928,12.25,12.59,12.2,12.43,1407800 GNL,D,20220928,11.01,11.35,10.86,11.22,627400 GNL-A,D,20220928,20.4,21.71,20.4,21.655,10100 GNL-B,D,20220928,20.3,21.36,20.3,20.84,8600 GNRC,D,20220928,181.34,188.94,178.15,187.37,2388000 GNT,D,20220928,4.19,4.3,4.19,4.28,23400 GNW,D,20220928,3.53,3.715,3.51,3.68,4217900 GOF,D,20220928,15.24,15.568,15.15,15.38,387900 GOGN,D,20220928,10.16,10.16,10.14,10.14,76300 GOL,D,20220928,3.38,3.495,3.3,3.48,1417300 GOLD,D,20220928,14.4,14.97,14.38,14.95,22802700 GOLF,D,20220928,46.05,46.77,45.5,45.96,289700 GOOS,D,20220928,16.61,17.03,16.53,16.88,1275000 GOTU,D,20220928,1.2,1.26,1.1901,1.24,817000 GPC,D,20220928,149.65,153.79,148.76,152.67,828000 GPI,D,20220928,150.31,157.06,150.31,155.97,170600 GPJA,D,20220928,23.08,23.2398,22.757,22.94,33800 GPK,D,20220928,19.83,20.24,19.63,20.14,2567600 GPM-A,D,20220928,20,20.9599,20,20.54,10900 GPMT,D,20220928,7.5,7.585,7.37,7.43,474800 GPN,D,20220928,107.78,111.17,107.16,110.73,1690000 GPOR,D,20220928,85.15,90.03,85.15,89.44,84800 GPRK,D,20220928,11.58,12.12,11.52,12.05,156300 GPS,D,20220928,8.47,8.79,8.44,8.74,5494900 GRB-A,D,20220928,20.83,20.83,20.705,20.725,1700 GRBK,D,20220928,21.19,22.14,20.95,21.94,371600 GRC,D,20220928,24.45,24.94,24.37,24.75,62200 GRMN,D,20220928,82.21,84.44,82.09,83.9,1484000 GRO.T,D,20220928,0.235,0.25,0.235,0.25,1200 GROV,D,20220928,3.88,4.03,2.92,3.03,1605500 GRP.U,D,20220928,49.31,49.47,48.69,48.69,1900 GRX,D,20220928,9.76,9.99,9.62,9.88,96600 GS,D,20220928,294,302.41,292.46,300.79,2289600 GS-A,D,20220928,18.76,19.57,18.7301,19.47,61400 GS-C,D,20220928,19.22,19.815,19.2159,19.72,5700 GS-D,D,20220928,19.08,19.73,19.08,19.73,74500 GS-J,D,20220928,24.77,24.86,24.6529,24.82,133100 GS-K,D,20220928,25.1,25.34,25.05,25.18,98900 GSBD,D,20220928,15.51,15.96,15.4,15.79,516000 GSK,D,20220928,28.98,29.6,28.775,29.46,8868300 GSL,D,20220928,15.97,16.32,15.71,16.19,564500 GSL-B,D,20220928,25.4,25.4,25.25,25.3,13400 GSQ.S,D,20220928,9.93,9.93,9.93,9.93,5000 GSQ.T,D,20220928,0.11,0.12,0.11,0.12,200 GSQ.W,D,20220928,0.09,0.09,0.08,0.08,23600 GTES,D,20220928,9.87,10.19,9.81,10.12,417500 GTLS,D,20220928,180.27,189.39,177.43,187.84,378800 GTN,D,20220928,15.36,15.55,15.2,15.24,728100 GTN.A,D,20220928,14.12,14.13,14.12,14.13,500 GTY,D,20220928,26.88,27.56,26.5416,27.33,363800 GUG,D,20220928,13.23,13.6,13.16,13.16,72200 GUT,D,20220928,7.06,7.09,6.93,7.03,106100 GUT-C,D,20220928,24.97,25.08,24.97,25.05,4000 GVA,D,20220928,26.51,26.93,26.38,26.52,261700 GWH,D,20220928,4.37,4.58,4.17,4.51,943100 GWH.W,D,20220928,0.7,0.74,0.6901,0.74,22600 GWRE,D,20220928,62.08,62.29,61.595,61.98,849400 GWW,D,20220928,491.84,496.515,483.585,493.83,478700 GXO,D,20220928,35.91,37.615,35.8163,37.59,822200 H,D,20220928,80.54,84.29,80.54,83.43,1160200 HAE,D,20220928,72.71,74.69,72.19,74.55,651600 HAL,D,20220928,24.13,24.92,23.84,24.74,11711400 HASI,D,20220928,30.58,31.75,30.21,31.16,1622000 HAYW,D,20220928,9.17,9.375,9.12,9.32,1009700 HBB,D,20220928,11.38,11.7,11.38,11.7,10600 HBI,D,20220928,7.4,7.57,7.28,7.55,10974200 HBM,D,20220928,3.82,4.05,3.82,4.04,1323600 HCA,D,20220928,186.06,190.935,184.61,189.94,1724800 HCC,D,20220928,28.31,29.58,28.06,29.16,520300 HCI,D,20220928,41.65,42.18,41.0101,41.7,165300 HCXY,D,20220928,23.52,23.52,23.03,23.03,800 HD,D,20220928,275.22,283.4998,272.71,282.19,5816500 HDB,D,20220928,56.67,57.98,56.19,57.64,1746200 HE,D,20220928,36.14,36.915,35.855,36.53,537800 HEI,D,20220928,143.64,145.33,141.51,144.79,273300 HEI.A,D,20220928,113.21,115.235,112.52,114.75,223600 HEP,D,20220928,16.33,17.02,16.16,16.94,140800 HEQ,D,20220928,11.09,11.38,10.88,11.2,36200 HES,D,20220928,102,108.32,101.62,108.3,2301400 HESM,D,20220928,24.79,26.25,24.61,26.19,481900 HFR-A,D,20220928,21,22.3,21,22.09,17300 HFRO,D,20220928,10.35,10.53,10.16,10.5,281000 HGLB,D,20220928,8.71,8.9499,8.62,8.91,184500 HGT.W,D,20220928,2.39,2.4,2.38,2.38,7000 HGTY,D,20220928,9.69,9.94,9.52,9.57,120300 HGV,D,20220928,34.63,35.59,34.43,35.17,928700 HHC,D,20220928,54.69,56.8,54.4,56.16,238500 HHLA,D,20220928,9.92,9.93,9.92,9.92,12000 HI,D,20220928,36.83,37.8,36.786,37.42,298100 HIE,D,20220928,8.99,9.35,8.99,9.25,19300 HIG,D,20220928,62.13,63.515,61.93,63.06,1956400 HIG-G,D,20220928,24.87,25.2023,24.8,25.09,30300 HIG.W,D,20220928,0.0096,0.011,0.0095,0.011,51500 HIGA,D,20220928,10,10.01,10,10,52700 HII,D,20220928,225.67,226.91,221.7538,225.35,366300 HIL,D,20220928,3.33,3.35,3.32,3.34,3108200 HIMS,D,20220928,5.44,5.75,5.415,5.7,1312700 HIO,D,20220928,3.69,3.78,3.67,3.77,224100 HIP.W,D,20220928,0.17,0.17,0.17,0.17,1100 HIPO,D,20220928,0.8241,0.885,0.816,0.8691,2386900 HIW,D,20220928,26.83,28.03,26.585,27.82,2013700 HIX,D,20220928,4.56,4.6881,4.55,4.63,157600 HKD,D,20220928,57,58.51,53,55.19,325500 HL,D,20220928,3.55,3.8,3.53,3.8,9091100 HLF,D,20220928,22.19,22.33,21.8,21.8,864200 HLGN,D,20220928,1.75,2.05,1.72,2.05,3029000 HLI,D,20220928,75.46,77.4,74.96,76.63,300200 HLIO,D,20220928,50,51.715,49.97,51,106300 HLL.W,D,20220928,0.73,0.74,0.73,0.74,51000 HLLY,D,20220928,4.45,4.67,4.395,4.56,433700 HLN,D,20220928,5.86,6.02,5.84,5.98,5555700 HLT,D,20220928,118.53,124.35,117.94,123.67,1948800 HLX,D,20220928,3.73,4.02,3.68,3.99,2340500 HMA,D,20220928,9.96,9.96,9.96,9.96,100 HMA.U,D,20220928,9.99,9.99,9.99,9.99,100 HMC,D,20220928,22.66,23.06,22.54,22.93,1198400 HML-A,D,20220928,21.17,21.5848,21.17,21.3501,10900 HMN,D,20220928,35.95,36.14,35.465,35.68,218700 HMY,D,20220928,2.25,2.35,2.25,2.32,8542200 HNGR,D,20220928,18.73,18.73,18.72,18.72,155200 HNI,D,20220928,27.41,28.12,27.3,27.85,184100 HOG,D,20220928,37.1,37.66,36.58,37.2,1875800 HOMB,D,20220928,22.78,23.46,22.61,23.24,1072400 HOUS,D,20220928,8.49,8.78,8.4,8.59,1911200 HOV,D,20220928,36.14,38.49,35.95,37.94,43600 HP,D,20220928,36.72,38.82,36.49,38.58,803900 HPE,D,20220928,12.01,12.33,11.994,12.28,14349100 HPF,D,20220928,16.38,16.61,16.34,16.45,49700 HPI,D,20220928,16.21,16.45,16.0978,16.28,43700 HPP,D,20220928,10.98,11.63,10.84,11.6,3190400 HPP-C,D,20220928,16.89,17.09,16.34,16.83,18300 HPQ,D,20220928,24.89,25.69,24.86,25.61,7576100 HPS,D,20220928,14.53,14.74,14.53,14.59,49700 HPX,D,20220928,9.93,9.93,9.93,9.93,200 HPX.W,D,20220928,0.29,0.29,0.2525,0.265,105500 HQH,D,20220928,17.33,17.84,17.32,17.69,129600 HQL,D,20220928,13.6,14.1001,13.6,14.01,64800 HR,D,20220928,21.03,21.43,20.84,21.4,3661500 HRB,D,20220928,43.67,45.095,43.29,44.84,1814300 HRI,D,20220928,104.81,109.52,104.21,107.91,155500 HRL,D,20220928,46.64,47.205,46.25,46.93,1588600 HRT,D,20220928,15.74,15.89,15.55,15.71,93200 HRTG,D,20220928,2.09,2.53,2.08,2.39,138200 HSBC,D,20220928,25.81,26.71,25.77,26.58,5210900 HSC,D,20220928,4.12,4.21,4.085,4.15,490600 HSY,D,20220928,222.69,227.54,220.45,226.3,839600 HT,D,20220928,8.09,8.32,8.01,8.25,266100 HT-C,D,20220928,22.4,22.4,22.4,22.4,100 HT-D,D,20220928,19.07,19.99,19.07,19.3,13100 HT-E,D,20220928,19.18,19.5,19.1695,19.5,4200 HTA.W,D,20220928,0.04,0.0401,0.04,0.0401,1200 HTAQ,D,20220928,10.15,10.1501,10.15,10.15,8300 HTD,D,20220928,20.99,21.68,20.8872,21.56,82000 HTFB,D,20220928,24.05,24.05,23.75,23.7501,1900 HTFC,D,20220928,23.1,23.25,22.65,22.7,16800 HTGC,D,20220928,12.15,12.4688,11.95,12.38,989800 HTH,D,20220928,24.48,25.045,24.48,24.82,401400 HTP.U,D,20220928,9.95,9.95,9.95,9.95,1700 HTP.W,D,20220928,0.0418,0.0418,0.0418,0.0418,200 HTPA,D,20220928,9.95,9.96,9.95,9.95,219100 HTY,D,20220928,4.32,4.5,4.32,4.49,84300 HUBB,D,20220928,218.26,223.53,216.17,222,612800 HUBS,D,20220928,274.74,287.67,274.74,283.99,655700 HUG.U,D,20220928,9.89,9.89,9.865,9.865,200 HUG.W,D,20220928,0.0501,0.0501,0.0501,0.0501,1700 HUGS,D,20220928,9.89,9.89,9.84,9.85,22900 HUM,D,20220928,483.26,497.755,476.21,493.81,1279400 HUN,D,20220928,24.18,24.85,24,24.75,2637000 HUYA,D,20220928,2.49,2.58,2.44,2.44,1099700 HVT,D,20220928,25.38,26.32,25.09,26.11,219600 HWK.U,D,20220928,9.81,9.87,9.81,9.87,1600 HWK.W,D,20220928,0.103,0.113,0.0043,0.081,3700 HWKZ,D,20220928,9.83,9.84,9.83,9.84,89300 HWM,D,20220928,31.33,32.05,31.05,31.85,2062300 HXL,D,20220928,52.83,54.13,52.36,53.76,804400 HY,D,20220928,24.67,25.18,24.6,24.96,35600 HYB,D,20220928,6.46,6.57,6.43,6.57,39600 HYI,D,20220928,11.8,12.06,11.77,11.96,52000 HYLN,D,20220928,2.91,3,2.88,2.96,1141300 HYT,D,20220928,8.57,8.76,8.55,8.69,784000 HYT.P,D,20220928,0.0027,0.003,0.0011,0.0021,5228600 HZN,D,20220928,1.25,1.37,1.25,1.33,69200 HZO,D,20220928,30.35,31.72,30.2,31.48,364500 HZO.W,D,20220928,0.14,0.15,0.14,0.1485,20500 HZON,D,20220928,10,10,9.99,10,12400 IAA,D,20220928,32.1,33.25,31.92,33.11,900300 IAE,D,20220928,5.98,6.08,5.96,6.07,27900 IAG,D,20220928,1.01,1.08,1,1.07,10609700 IBA,D,20220928,45.21,46.063,45,45.78,13700 IBE.W,D,20220928,0.0554,0.0763,0.0554,0.0763,1300 IBM,D,20220928,121.65,123.23,119.81,122.76,4996300 IBN,D,20220928,20.79,21.21,20.66,21.07,7709000 IBP,D,20220928,80.24,84.23,79.52,83.78,379900 ICD,D,20220928,2.92,3.1211,2.92,3.09,78300 ICE,D,20220928,91.76,93.28,90.94,93.05,3862200 ICL,D,20220928,8.33,8.5089,8.29,8.44,1126600 ICNC,D,20220928,10.12,10.14,10.12,10.14,1600 ICR-A,D,20220928,19.04,19.09,18.76,18.8,6400 IDA,D,20220928,104.44,105.679,103.27,104.74,254800 IDE,D,20220928,8.79,8.9694,8.79,8.96,44900 IDT,D,20220928,24.75,25.49,24.75,25.38,150200 IEX,D,20220928,199.93,204.32,198.5,202.94,427500 IFF,D,20220928,94.61,95.705,93.825,95.27,1900500 IFI.W,D,20220928,0.132,0.132,0.1021,0.1021,11000 IFIN,D,20220928,10.15,10.15,10.145,10.15,2500 IFN,D,20220928,16.09,16.32,16.03,16.29,30000 IFS,D,20220928,19.91,20.77,19.91,20.7,82200 IGA,D,20220928,8.46,8.74,8.45,8.64,133400 IGD,D,20220928,5.05,5.1399,5.01,5.1,456400 IGI,D,20220928,15.96,16.1735,15.93,16.1,11600 IGR,D,20220928,5.68,5.9399,5.645,5.83,632700 IGT,D,20220928,15.7,16.45,15.56,16.29,1235000 IH,D,20220928,1.73,1.96,1.72,1.87,2900 IHD,D,20220928,4.96,5.02,4.96,5.01,66700 IHG,D,20220928,48.12,50.49,47.82,50.26,219500 IHIT,D,20220928,8.12,8.28,8.12,8.23,68700 IHS,D,20220928,6.06,6.168,6,6.09,214100 IHTA,D,20220928,8,8,7.9,7.92,41500 IIF,D,20220928,23.44,23.65,23.435,23.62,51800 IIIN,D,20220928,26.54,27.75,26.51,27.37,120500 IIM,D,20220928,11.66,11.82,11.59,11.71,139200 IIP-A,D,20220928,27.165,27.165,27.165,27.165,700 IIPR,D,20220928,90.13,94.75,89.52,93.96,379900 IMAX,D,20220928,14.62,14.93,14.465,14.55,650600 INAQ,D,20220928,9.88,9.89,9.875,9.89,130300 INFA,D,20220928,20.3,20.78,20.24,20.77,231600 INFY,D,20220928,16.86,17.195,16.79,17.11,8791700 ING,D,20220928,8.15,8.435,8.14,8.39,7359400 INGR,D,20220928,82.96,83.31,81.97,82.88,598300 INN,D,20220928,6.81,7.035,6.7,7,540600 INN-E,D,20220928,18.5,18.5,18.105,18.13,3900 INN-F,D,20220928,18.5,18.5,18.185,18.2,5800 INSI,D,20220928,15.22,15.28,15.2,15.25,23200 INSP,D,20220928,176.62,181.535,174.39,180.16,209000 INST,D,20220928,22.6,22.615,22.11,22.51,215000 INSW,D,20220928,34.61,35.23,33.51,34.91,453600 INT,D,20220928,23.59,24.93,23.59,24.72,704700 INVH,D,20220928,34.16,34.61,33.495,34.49,5215900 ION.W,D,20220928,0.9201,1.0599,0.9201,1.044,3400 IONQ,D,20220928,4.75,5.12,4.73,5.07,1598600 IOT,D,20220928,11.9,12.44,11.9,12.32,909200 IP,D,20220928,32.2,32.8,32.12,32.71,5793400 IPG,D,20220928,25.62,26.48,25.495,26.21,4175200 IPI,D,20220928,38.93,40.92,38.4854,40.48,235200 IPO.D,D,20220928,9.98,10,9.98,10,16400 IPO.F,D,20220928,9.99,10,9.985,10,21000 IPOD,D,20220928,10,10.01,10,10,150200 IPOF,D,20220928,10,10.01,10,10,750300 IPV.T,D,20220928,0.1039,0.1039,0.021,0.031,11100 IPV.V,D,20220928,0.04,0.055,0.04,0.055,8600 IPVA,D,20220928,9.83,9.83,9.83,9.83,3700 IPVF,D,20220928,9.8,9.8,9.8,9.8,200 IQI,D,20220928,9.23,9.4,9.18,9.22,235000 IQV,D,20220928,185.01,186.76,182.59,185.69,1652700 IR,D,20220928,43.31,44.515,42.95,44.11,2275000 IRL,D,20220928,6.56,6.64,6.5319,6.61,3500 IRM,D,20220928,44.09,45.2199,43.532,44.91,1573400 IRN.W,D,20220928,0.08,0.0821,0.0788,0.08,6800 IRNT,D,20220928,0.7315,0.79,0.7315,0.7844,523000 IRR.W,D,20220928,0.09,0.09,0.09,0.09,600 IRRX,D,20220928,10.05,10.06,10.04,10.06,123500 IRS,D,20220928,3.79,3.8999,3.7,3.83,100900 IRS.W,D,20220928,0.1999,0.1999,0.1985,0.1985,200 IRT,D,20220928,16.63,17,16.36,16.97,2499600 IS,D,20220928,3.5,3.73,3.5,3.72,7518800 ISD,D,20220928,11.56,11.795,11.56,11.77,64200 IT,D,20220928,277.03,282.74,274.285,281.39,367900 ITCB,D,20220928,2.8,2.93,2.8,2.9131,9900 ITGR,D,20220928,61.69,63.6996,61.315,63.17,214800 ITT,D,20220928,66.98,68.525,66.38,68.07,246700 ITUB,D,20220928,5.09,5.21,5.06,5.11,62514400 ITW,D,20220928,185.21,189.93,184.05,188.47,1152900 IVC,D,20220928,0.81,0.86,0.81,0.8217,399300 IVH,D,20220928,10.43,10.53,10.35,10.51,86200 IVR,D,20220928,11.63,12.31,11.46,12.23,1615300 IVR-B,D,20220928,18.06,18.8799,18.0004,18.6689,12800 IVR-C,D,20220928,18.55,19.0864,17.99,18.22,26100 IVT,D,20220928,22.18,23.04,21.924,22.74,422800 IVZ,D,20220928,14.64,14.845,14.48,14.73,5195600 IX,D,20220928,72.14,73.91,72.13,73.77,39700 J,D,20220928,110.1,111.16,109.01,110.47,773600 JBGS,D,20220928,18.94,19.41,18.77,19.36,2030600 JBI,D,20220928,8.99,9.21,8.92,9.12,744600 JBL,D,20220928,57,60.34,56.76,60.12,1457300 JBT,D,20220928,86.04,89.475,85.79,88.72,189700 JCE,D,20220928,11.95,12.41,11.93,12.34,78500 JCI,D,20220928,49.69,51.49,49.47,51.28,3751000 JEF,D,20220928,29.05,30.03,29.02,29.73,1887600 JELD,D,20220928,8.89,9.28,8.85,9.16,844900 JEMD,D,20220928,6.48,6.52,6.48,6.49,22200 JEQ,D,20220928,5.05,5.17,5.03,5.12,47900 JFR,D,20220928,8.04,8.17,8.04,8.12,111700 JGH,D,20220928,10.52,10.85,10.52,10.81,67300 JHAA,D,20220928,8.92,8.99,8.9,8.9001,17600 JHG,D,20220928,21.35,21.945,21.27,21.74,1116000 JHI,D,20220928,12.21,12.45,12.1525,12.4,15000 JHS,D,20220928,10.63,10.73,10.59,10.67,24800 JHX,D,20220928,19.73,20.33,19.7,20.18,82400 JILL,D,20220928,16.41,16.62,16.23,16.62,41200 JKS,D,20220928,52.79,54.65,52.255,54.19,612800 JLL,D,20220928,152.99,155.905,150.75,154.88,305100 JLS,D,20220928,15.92,16.33,15.91,16.3,7400 JMIA,D,20220928,5.77,6.1568,5.72,6.11,1771000 JMM,D,20220928,5.68,5.77,5.59,5.75,6600 JNJ,D,20220928,166.24,167.38,165.1,166.36,8661000 JNPR,D,20220928,26.15,26.92,26.13,26.68,2765800 JOB.W,D,20220928,0.85,0.9634,0.85,0.9526,98600 JOBY,D,20220928,4.86,5.04,4.83,5,2285900 JOE,D,20220928,31.88,33.05,31.76,32.85,436900 JOF,D,20220928,5.84,5.8841,5.84,5.86,130600 JPC,D,20220928,7.12,7.21,7.07,7.19,390200 JPI,D,20220928,18.51,18.7391,18.51,18.71,19900 JPM,D,20220928,105.95,108.73,105.64,107.99,12762500 JPM-C,D,20220928,24.89,25.09,24.88,25.06,293700 JPM-D,D,20220928,24.3,24.58,24.21,24.58,210000 JPM-J,D,20220928,20.46,21,20.46,20.97,141000 JPM-K,D,20220928,18.82,19.074,18.82,19.02,751100 JPM-L,D,20220928,19.43,19.65,19.34,19.56,225400 JPM-M,D,20220928,17.78,18.13,17.77,18.04,197800 JPS,D,20220928,6.66,6.78,6.62,6.75,782300 JPT,D,20220928,18.63,18.63,18.3447,18.3447,2900 JQC,D,20220928,5.02,5.21,5.02,5.16,685700 JRI,D,20220928,11.26,11.46,11.13,11.44,125400 JRO,D,20220928,8.03,8.12,7.99,8.09,106900 JRS,D,20220928,7.5,7.8299,7.49,7.78,135700 JSD,D,20220928,11.71,12.17,11.71,12.05,100400 JT,D,20220928,1.67,1.8,1.67,1.8,110100 JUN,D,20220928,9.99,10,9.98,9.98,121600 JUN.W,D,20220928,0.12,0.15,0.12,0.15,18100 JWN,D,20220928,17.65,18.37,17.65,18.02,5099500 JWS.S,D,20220928,9.94,9.94,9.93,9.93,5400 JWS.T,D,20220928,0.12,0.12,0.09,0.1,373700 JWSM,D,20220928,9.94,9.94,9.93,9.94,89000 JXN,D,20220928,28.19,29.42,27.97,28.95,833500 K,D,20220928,72.31,73.085,71.52,72.74,2160100 KAH.W,D,20220928,0.1063,0.1063,0.1001,0.1062,16400 KAHC,D,20220928,9.82,9.845,9.82,9.84,1763900 KAI,D,20220928,168.08,173.62,167.81,172.32,59800 KAMN,D,20220928,28.8,29.63,28.41,29.4,115500 KAR,D,20220928,11.96,12.34,11.82,12.23,1128300 KB,D,20220928,30.74,31.52,30.57,31.42,605100 KBH,D,20220928,25.88,27.2,25.7,26.99,2375500 KBR,D,20220928,44,44.27,43.5,43.92,998500 KCG.W,D,20220928,0.2,0.2,0.1312,0.14,96100 KCGI,D,20220928,9.94,9.965,9.94,9.9551,33900 KD,D,20220928,8.65,9.0865,8.64,8.88,2420800 KEN,D,20220928,35,35.85,34.99,35.83,40000 KEP,D,20220928,6.68,6.78,6.65,6.77,306300 KEX,D,20220928,59.3,62,59.17,61.55,319600 KEY,D,20220928,15.95,16.305,15.93,16.17,11769000 KEY-I,D,20220928,24.21,24.78,24.21,24.78,32700 KEY-J,D,20220928,22.91,23.71,22.72,23.71,24100 KEY-K,D,20220928,22.39,22.957,22.39,22.89,28100 KEY-L,D,20220928,24.54,24.64,24.27,24.56,188000 KEYS,D,20220928,157.05,160.58,155.45,159.55,1095500 KF,D,20220928,19.9,20.05,19.72,20.05,19700 KFS,D,20220928,7.18,7.18,6.91,6.94,13600 KFY,D,20220928,47.94,48.41,47.17,48.01,399500 KGC,D,20220928,3.37,3.57,3.32,3.52,28944000 KIM,D,20220928,18.4,18.73,18.13,18.64,4632500 KIM-L,D,20220928,21.52,21.97,21.52,21.97,17300 KIM-M,D,20220928,22.06,22.38,21.98,22.35,9900 KIND,D,20220928,2.88,3.045,2.86,3.03,1387700 KIO,D,20220928,11.19,11.7,11.19,11.7,129800 KKR,D,20220928,43.96,45.25,43.69,45.02,4032000 KKR-C,D,20220928,55.4,56.65,55.39,56.64,35300 KKRS,D,20220928,18.4,18.61,18.31,18.48,20500 KLR,D,20220928,1.27,1.31,1.24,1.29,175700 KMB,D,20220928,118.12,118.12,116.68,117.18,2026000 KMF,D,20220928,7.33,7.59,7.27,7.59,106600 KMI,D,20220928,16.41,16.95,16.35,16.84,25191900 KMPB,D,20220928,21.96,22.14,21.63,21.9252,10000 KMPR,D,20220928,42.11,43.27,41.795,42.85,213400 KMT,D,20220928,21.29,21.77,21.07,21.57,795800 KMX,D,20220928,82.35,86.85,82.12,86.42,3076800 KN,D,20220928,12.16,12.5875,12.09,12.49,921200 KNOP,D,20220928,14.1,14.33,13.98,14.31,136100 KNSL,D,20220928,248.19,257.82,240.52,256.18,233200 KNX,D,20220928,49.06,50.234,48.63,49.9,1203700 KO,D,20220928,56.66,57.25,55.91,56.98,21480100 KODK,D,20220928,4.82,4.935,4.74,4.87,655300 KOF,D,20220928,56.92,58.19,56.325,57.55,273800 KOP,D,20220928,20.31,21.23,20.31,21.02,81300 KOR.W,D,20220928,0.12,0.1313,0.0901,0.1313,12600 KORE,D,20220928,2.01,2.13,1.95,2.07,98100 KOS,D,20220928,4.92,5.42,4.91,5.37,11025500 KR,D,20220928,44.57,45.655,43.81,45.45,6285000 KRC,D,20220928,41.59,43.55,41.02,43.45,1701600 KRE-A,D,20220928,19.92,20,19.2577,19.98,26300 KREF,D,20220928,17.37,17.735,17.25,17.58,834500 KRG,D,20220928,17.18,17.69,16.99,17.64,1872800 KRO,D,20220928,9.41,9.48,9.05,9.37,465000 KRP,D,20220928,16.65,17.47,16.55,17.37,290800 KSM,D,20220928,8.05,8.15,8.05,8.06,29200 KSS,D,20220928,25.95,26.8,25.775,26.49,4557100 KT,D,20220928,12.36,12.525,12.27,12.5,868200 KTB,D,20220928,35.8,36.31,35.42,35.72,285700 KTF,D,20220928,8.27,8.54,8.27,8.29,87600 KTH,D,20220928,30.375,30.3828,30.375,30.375,500 KTN,D,20220928,27.5999,27.5999,27.15,27.15,400 KUKE,D,20220928,0.6,0.625,0.57,0.621,41500 KW,D,20220928,15.13,16.1,15.1,16.01,1083200 KWR,D,20220928,149.23,154.82,148.96,153.78,62800 KYN,D,20220928,8.35,8.68,8.25,8.66,521700 L,D,20220928,50.44,51.16,50.16,50.92,1133500 LAC,D,20220928,26.22,27.82,26.01,27.79,1904900 LAD,D,20220928,226.29,233.57,226.29,231.82,318100 LADR,D,20220928,9.84,9.855,9.6278,9.75,845200 LAW,D,20220928,10.28,10.93,10.14,10.81,359000 LAZ,D,20220928,32.04,32.925,31.9,32.68,1174900 LBRT,D,20220928,12.18,12.87,12.1022,12.8,1946700 LC,D,20220928,11.21,11.79,11.19,11.61,1519000 LCI,D,20220928,0.45,0.488,0.447,0.4684,160900 LCII,D,20220928,104.49,107.23,102.7,106.24,164500 LCW,D,20220928,9.89,9.89,9.88,9.88,21600 LDI,D,20220928,1.34,1.43,1.33,1.36,678400 LDOS,D,20220928,88.8,89.31,87.515,88.93,477300 LDP,D,20220928,18.52,18.77,18.4109,18.71,64000 LEA,D,20220928,125.74,128.31,125.46,128,549400 LEG,D,20220928,33.74,34.925,33.66,34.68,815400 LEJU,D,20220928,1.81,1.8242,1.81,1.81,1600 LEN,D,20220928,74.42,77.98,74.21,77.48,2823100 LEN.B,D,20220928,58.14,61.74,58.14,61.29,79500 LEO,D,20220928,6.06,6.26,6.06,6.22,238000 LEV,D,20220928,2.98,3.09,2.97,3.05,1250900 LEV.W,D,20220928,0.8978,0.8978,0.8,0.8399,61000 LEVI,D,20220928,16.09,16.32,15.96,16.23,2313300 LFG,D,20220928,18.47,19.48,18.15,19.35,1006000 LFT,D,20220928,2.25,2.25,2.2,2.22,57100 LFT-A,D,20220928,21.1901,21.1901,21.1901,21.1901,700 LGF.A,D,20220928,8.28,8.382,7.93,7.96,913600 LGF.B,D,20220928,7.75,7.95,7.48,7.49,997500 LGI,D,20220928,13.14,13.81,13.13,13.73,47200 LGV,D,20220928,9.83,9.83,9.81,9.83,236400 LGV.W,D,20220928,0.07,0.084,0.07,0.07,17400 LH,D,20220928,208.74,212.87,207.26,212.02,611900 LHC,D,20220928,9.95,9.95,9.94,9.94,13400 LHC.U,D,20220928,9.92,9.92,9.92,9.92,100 LHC.W,D,20220928,0.0191,0.0191,0.0152,0.0191,11300 LHX,D,20220928,210.6,216.095,207.36,214.57,970300 LICY,D,20220928,5.99,6.22,5.86,6.15,1430000 LII,D,20220928,224.25,231.82,220.91,231.38,433100 LIN,D,20220928,266.44,272.89,264.95,271.45,1880200 LITB,D,20220928,0.99,1.03,0.982,1,56700 LL,D,20220928,6.92,7.27,6.92,7.19,357100 LLAP,D,20220928,2.31,2.43,2.3,2.37,660200 LLY,D,20220928,333.53,341.7,328.1,334.38,9436300 LMND,D,20220928,21.31,22.66,21.1261,22.47,923700 LMT,D,20220928,397.2,402.09,391.1,400,1161700 LNC,D,20220928,43.49,45.602,43.32,45.4,1573000 LND,D,20220928,5.3,5.37,5.2624,5.305,23100 LNN,D,20220928,143.67,145.795,142.63,144.94,62800 LOC.T,D,20220928,0.29,0.34,0.29,0.34,9000 LOC.U,D,20220928,9.69,9.74,9.69,9.71,14300 LOC.W,D,20220928,0.22,0.2501,0.22,0.2501,200 LOCC,D,20220928,9.66,9.68,9.66,9.66,4200 LOCL,D,20220928,2.47,2.87,2.42,2.86,255800 LOK.S,D,20220928,9.93,9.93,9.85,9.85,1700 LOK.T,D,20220928,0.15,0.15,0.15,0.15,13900 LOMA,D,20220928,5.88,6.19,5.88,6.17,210100 LOW,D,20220928,192.45,195.47,190.14,194.53,5384900 LPG,D,20220928,13.51,14.28,13.39,14.18,665600 LPI,D,20220928,56.24,62.92,55.28,62.33,1006200 LPL,D,20220928,4.2,4.34,4.2,4.32,572700 LPX,D,20220928,50.05,51.79,49.81,51.67,1005600 LRN,D,20220928,41.82,42.73,41.3,42.5,426900 LSI,D,20220928,109.47,111.1,107.72,110.49,769900 LSPD,D,20220928,17.24,18.74,17.1,18.63,940900 LTC,D,20220928,36.13,37.42,36.13,37.18,241000 LTH,D,20220928,10.35,10.57,10.25,10.42,595600 LTHM,D,20220928,30.75,32.525,30.25,32.17,2528500 LU,D,20220928,2.86,2.91,2.785,2.89,8615300 LUMN,D,20220928,7.63,7.855,7.62,7.82,14059000 LUV,D,20220928,31.51,32.55,31.45,32.43,6910200 LVS,D,20220928,39.61,39.93,39.02,39.71,6478800 LVWR,D,20220928,7.91,8.1356,6.75,7.35,366500 LW,D,20220928,77.59,79.34,76.73,79,1757800 LXFR,D,20220928,14.42,14.85,14.37,14.7,70600 LXP,D,20220928,8.87,9.34,8.81,9.29,2970500 LXP-C,D,20220928,48.5,49.0999,48.12,48.82,2400 LXU,D,20220928,13.98,15.75,13.965,15.69,1427600 LYB,D,20220928,73.6,75.83,73.44,75.5,2617400 LYG,D,20220928,1.75,1.84,1.73,1.84,22009600 LYV,D,20220928,75.56,78.68,75.07,77.77,2257300 LZB,D,20220928,22.7,24,22.53,23.81,525600 M,D,20220928,15.86,16.61,15.78,16.53,10980700 MA,D,20220928,285.11,292.98,281.69,290.18,5611600 MAA,D,20220928,153.11,156.6,151.05,155.81,1243700 MAA-I,D,20220928,55.55,55.8,55,55.45,1900 MAC,D,20220928,7.84,8.225,7.75,8.17,5259400 MACC,D,20220928,9.84,9.84,9.84,9.84,100 MAIN,D,20220928,34.85,35.73,34.58,35.47,482500 MAN,D,20220928,65.19,66.59,65.02,65.97,722700 MANU,D,20220928,12.77,12.78,12.59,12.7,681900 MAS,D,20220928,46.37,49.13,46.2301,48.86,4130400 MATV,D,20220928,22.4,23.69,22.08,23.54,489200 MATX,D,20220928,63.21,64.44,62.425,63.85,612100 MAV,D,20220928,7.76,7.88,7.745,7.79,134600 MAX,D,20220928,8.5,9.745,8.19,9.38,579400 MAXR,D,20220928,18.18,18.78,17.92,18.63,627900 MBA.W,D,20220928,0.04,0.05,0.04,0.05,6100 MBAC,D,20220928,9.81,9.83,9.81,9.82,3100 MBI,D,20220928,9.44,9.7,9.34,9.62,195900 MBS.U,D,20220928,10.0854,10.0854,10.08,10.08,3700 MBS.W,D,20220928,0.031,0.0645,0.031,0.0609,15800 MBSC,D,20220928,10.08,10.08,10.08,10.08,20700 MC,D,20220928,33.92,34.88,33.78,34.68,868000 MCB,D,20220928,64.88,67.455,64.88,66.83,42700 MCD,D,20220928,236.13,238.53,233.76,236.94,4202500 MCG,D,20220928,5,5.28,4.98,5.19,182800 MCI,D,20220928,13.14,13.3032,13.11,13.22,4800 MCK,D,20220928,348.25,351,341.04,348.94,1108700 MCN,D,20220928,6.52,6.78,6.42,6.68,127500 MCO,D,20220928,251.46,254.35,249.51,251.98,592700 MCR,D,20220928,6.11,6.19,6.0401,6.18,82200 MCS,D,20220928,13.95,14.39,13.86,14.18,206600 MCW,D,20220928,8.82,9.41,8.81,9.3,3281600 MCY,D,20220928,29.45,29.72,29.33,29.58,407200 MD,D,20220928,16.95,17.38,16.91,17.24,421700 MDC,D,20220928,27.99,29.07,27.79,28.78,591500 MDH,D,20220928,9.85,9.85,9.85,9.85,200 MDH.U,D,20220928,9.83,9.8475,9.83,9.8475,700 MDH.W,D,20220928,0.0395,0.0395,0.0395,0.0395,100 MDT,D,20220928,81.41,82.915,80.81,82.59,6099900 MDU,D,20220928,27.69,28.14,27.43,27.96,810500 MDV,D,20220928,15.1,15.25,14.8,14.87,19300 MDV-A,D,20220928,22.975,22.975,22.975,22.975,100 MEC,D,20220928,6.7,6.93,6.5114,6.76,22300 MED,D,20220928,110.02,114.105,108.84,112.92,214000 MEG,D,20220928,35.11,36.59,35.11,36.23,100700 MEGI,D,20220928,12.9,13.23,12.8521,13.05,221500 MEI,D,20220928,37.25,38.75,36.89,38.38,173000 MER-K,D,20220928,25.21,25.58,25.1899,25.34,66600 MET,D,20220928,60.54,62.415,60.5,61.86,4762700 MET-A,D,20220928,21.25,21.855,21.175,21.8,64500 MET-E,D,20220928,23.81,24.24,23.81,24.24,58900 MET-F,D,20220928,20.62,20.86,20.45,20.79,87100 MFA,D,20220928,8.96,9.28,8.805,9.04,2405600 MFA-B,D,20220928,18.05,18.36,17.47,18.25,47000 MFA-C,D,20220928,16.61,17.094,16.6,17.04,82300 MFC,D,20220928,15.58,16.095,15.48,16.05,3095900 MFD,D,20220928,8.05,8.2399,8.05,8.23,18800 MFG,D,20220928,2.21,2.28,2.21,2.27,923500 MFGP,D,20220928,5.51,5.685,5.495,5.67,381600 MFM,D,20220928,4.89,4.98,4.87,4.91,113400 MFV,D,20220928,4.08,4.19,4.02,4.1,14800 MG,D,20220928,4.56,4.69,4.545,4.61,17600 MGA,D,20220928,50.13,51.03,49.71,50.67,1142600 MGF,D,20220928,3.27,3.3099,3.27,3.27,52400 MGM,D,20220928,30,30.83,29.92,30.62,4875900 MGR,D,20220928,22.44,22.79,22.365,22.79,34400 MGRB,D,20220928,18.32,18.71,18.2,18.71,14800 MGRD,D,20220928,16.58,16.85,16.5146,16.775,8900 MGU,D,20220928,19.95,20.37,19.83,20.18,49400 MGY,D,20220928,18.84,19.81,18.59,19.62,2061600 MH-A,D,20220928,3.77,3.77,3.2,3.4,2900 MH-C,D,20220928,3.3,3.305,2.97,3.1,5400 MH-D,D,20220928,3.17,3.17,3.1,3.12,4300 MHD,D,20220928,11.29,11.45,11.29,11.37,191700 MHF,D,20220928,6.26,6.325,6.245,6.26,87900 MHI,D,20220928,8.27,8.375,8.27,8.34,110800 MHK,D,20220928,92.76,95.02,92.25,94.6,588200 MHLA,D,20220928,15.1036,16.09,15.1036,15.44,8200 MHN,D,20220928,9.77,9.93,9.76,9.86,75400 MHNC,D,20220928,17.01,18.01,16.87,17.76,10700 MHO,D,20220928,36.1,38.18,35.89,37.81,236900 MIN,D,20220928,2.76,2.79,2.74,2.78,280900 MIO,D,20220928,10.42,10.65,10.3859,10.44,89500 MIR,D,20220928,7.1,7.32,7.025,7.29,932600 MIR.W,D,20220928,1.33,1.37,1.32,1.37,37000 MIT,D,20220928,9.79,9.8,9.79,9.8,218800 MIT-A,D,20220928,14.75,15.1869,14.13,14.8,21000 MIT-B,D,20220928,14.28,14.47,14.1,14.4,15900 MIT-C,D,20220928,14.55,14.9756,14.55,14.75,10400 MIT.U,D,20220928,9.78,9.8,9.78,9.8,7700 MIT.W,D,20220928,0.0362,0.041,0.0362,0.041,55200 MITT,D,20220928,4.72,4.92,4.664,4.89,479700 MIXT,D,20220928,8,8,7.5537,7.8,126600 MIY,D,20220928,12.48,12.63,12.4,12.4,60200 MKC,D,20220928,74.86,75.5,73.92,75.04,1333500 MKC.V,D,20220928,74.86,75.21,74.86,75.21,700 MKF.W,D,20220928,0.272,0.3,0.2642,0.2886,6300 MKFG,D,20220928,2,2.14,1.93,2.12,924000 MKL,D,20220928,1088.92,1112.69,1081.504,1102.1,45900 ML,D,20220928,1.08,1.14,1.065,1.14,1008000 ML.W,D,20220928,0.15,0.16,0.105,0.1084,263000 MLI,D,20220928,58.82,60.52,58.64,60.06,236400 MLM,D,20220928,313.6,321.35,311.59,319.63,584200 MLNK,D,20220928,16.24,17.19,16.24,17.05,104500 MLP,D,20220928,8.89,8.965,8.64,8.64,13700 MLR,D,20220928,21.54,22.09,21.31,21.92,33900 MMC,D,20220928,150.51,151.66,148.68,150.95,1884800 MMD,D,20220928,15.94,16.28,15.75,15.79,120800 MMI,D,20220928,32,32.44,31.45,32.19,274500 MMM,D,20220928,113.51,114.71,113.06,114.28,3677700 MMP,D,20220928,46.8,48.324,46.8,48.17,929000 MMS,D,20220928,57.69,58.69,57.17,58.32,449500 MMT,D,20220928,4.23,4.3268,4.23,4.31,121600 MMU,D,20220928,9.79,9.87,9.79,9.83,91200 MN,D,20220928,12.13,12.32,12.13,12.26,198300 MNP,D,20220928,11.29,11.4,11.2763,11.34,13500 MNRL,D,20220928,24.55,25.82,24.47,25.6,381600 MNSO,D,20220928,4.51,4.88,4.45,4.87,1189500 MNT.U,D,20220928,10.03,10.05,10.03,10.05,800 MNTN,D,20220928,10.04,10.05,10.04,10.05,79900 MO,D,20220928,41.05,41.6,40.61,41.41,6646900 MOD,D,20220928,13.56,13.875,13.32,13.7,293000 MODG,D,20220928,19.83,20.8,19.83,20.28,1422900 MODN,D,20220928,33.5,34.19,33.395,33.77,196600 MOG.A,D,20220928,71.14,72.95,70.63,72.54,148000 MOGU,D,20220928,2.45,2.56,2.3,2.35,30100 MOH,D,20220928,330,335.21,324.57,333.6,338900 MOS,D,20220928,48.07,49.88,48.04,49.64,3765100 MOV,D,20220928,28.31,29.49,28.31,29.28,154800 MP,D,20220928,27.62,28.88,27.5,28.78,1996000 MPA,D,20220928,11.89,12.0594,11.89,12.005,6600 MPC,D,20220928,93.36,100.57,93.1,100.09,5233400 MPL.W,D,20220928,0.28,0.2809,0.26,0.26,50200 MPLN,D,20220928,2.95,3.0654,2.92,3.01,1941100 MPLX,D,20220928,28.97,30.41,28.95,30.36,2802300 MPV,D,20220928,11.69,11.91,11.68,11.83,20000 MPW,D,20220928,12.06,12.16,11.78,12.03,15536900 MPX,D,20220928,8.7396,8.7396,8.4259,8.57,48500 MQT,D,20220928,10.29,10.58,10.29,10.38,33100 MQY,D,20220928,11.24,11.37,11.21,11.22,204500 MRC,D,20220928,7.24,7.58,7.16,7.49,1098900 MRK,D,20220928,86.99,87.25,86.2,86.78,6840000 MRO,D,20220928,21.63,22.755,21.46,22.67,16700900 MS,D,20220928,79.76,81.89,79.69,81.47,6693400 MS-A,D,20220928,19.49,19.9618,19.45,19.68,48500 MS-E,D,20220928,25.84,25.97,25.83,25.9,46700 MS-F,D,20220928,25.47,25.5735,25.37,25.55,93200 MS-I,D,20220928,25.4,25.56,25.23,25.4,78500 MS-K,D,20220928,24.81,24.98,24.64,24.85,81900 MS-L,D,20220928,20.73,21.08,20.65,20.89,53600 MS-O,D,20220928,17.96,18.32,17.89,18.14,317200 MS-P,D,20220928,25.42,25.57,25.37,25.53,560200 MSA,D,20220928,111.12,113.42,110.03,112.51,66400 MSB,D,20220928,21.05,22.03,21.05,21.86,49900 MSC,D,20220928,2.28,2.465,2.2282,2.4,17300 MSCI,D,20220928,421.5,432.72,417.615,429.14,467700 MSD,D,20220928,6.2,6.4,6.2,6.37,33500 MSGE,D,20220928,47.7,48.105,46.725,47.62,237700 MSGS,D,20220928,140.9,142,140.18,140.91,103500 MSI,D,20220928,228.2,230.51,226.2,229.62,712500 MSM,D,20220928,72.96,75.165,72.35,74.59,543200 MT,D,20220928,19.33,19.97,19.27,19.89,4809900 MTA.U,D,20220928,9.85,9.87,9.85,9.87,200 MTA.W,D,20220928,0.3694,0.3694,0.3694,0.3694,100 MTAL,D,20220928,9.785,9.785,9.785,9.785,100 MTB,D,20220928,177.61,180.63,176.78,179.15,913600 MTB-H,D,20220928,23.58,24.06,23.58,24.05,20000 MTCN,D,20220928,46.59,48.4,46.41,47.45,37300 MTD,D,20220928,1099.23,1117.89,1096.94,1109.1,141300 MTDR,D,20220928,46.12,49.04,45.54,48.91,1893000 MTG,D,20220928,12.91,13.255,12.88,13.12,1757200 MTH,D,20220928,71.8,76.22,71.76,74.54,627500 MTN,D,20220928,203.91,211.6,203.8,210.29,780900 MTR,D,20220928,13.45,14.419,13.01,13.95,32800 MTRN,D,20220928,76.49,79.01,76.06,78.75,142400 MTV.U,D,20220928,10.03,10.03,10.03,10.03,100 MTV.W,D,20220928,0.16,0.16,0.16,0.16,500 MTVC,D,20220928,9.99,10.005,9.99,9.99,1500 MTW,D,20220928,8.04,8.39,8.04,8.24,213100 MTX,D,20220928,50.47,51.32,49.88,51.19,305100 MTZ,D,20220928,70.47,71.47,69.295,70.78,1267500 MUA,D,20220928,10.21,10.48,10.14,10.39,142100 MUC,D,20220928,10.78,11.03,10.75,10.97,322900 MUE,D,20220928,9.91,10.19,9.91,10.08,180500 MUFG,D,20220928,4.64,4.735,4.64,4.72,2020100 MUI,D,20220928,10.88,11.01,10.84,10.88,362500 MUJ,D,20220928,11.97,12.05,11.9,11.95,84900 MUR,D,20220928,33.3,35.25,32.87,35.03,1080800 MUSA,D,20220928,271.99,280,271.99,277.45,324400 MUX,D,20220928,2.96,3.13,2.92,3.1,276300 MVF,D,20220928,6.63,6.705,6.605,6.65,308200 MVO,D,20220928,12.4,12.5999,12.202,12.54,80200 MVT,D,20220928,10.31,10.4,10.26,10.33,41800 MWA,D,20220928,10.31,10.49,10.21,10.42,802600 MX,D,20220928,10.46,10.6099,10.38,10.52,329700 MXE,D,20220928,7.52,7.63,7.5137,7.6,13300 MXF,D,20220928,13.14,13.3799,13.12,13.31,34600 MYD,D,20220928,10.01,10.15,9.99,10.04,221000 MYE,D,20220928,16.69,17.16,16.55,16.94,82700 MYI,D,20220928,10.51,10.65,10.44,10.49,265900 MYN,D,20220928,9.48,9.65,9.46,9.48,168000 MYOV,D,20220928,17.55,18.29,17.45,18.09,558100 MYTE,D,20220928,12.09,12.35,11.78,12.3,78800 NABL,D,20220928,9.29,9.47,9.21,9.34,447600 NAC,D,20220928,10.95,11.04,10.92,10.96,341800 NAD,D,20220928,11.26,11.38,11.08,11.17,1255400 NAN,D,20220928,10.42,10.555,10.42,10.49,78900 NAPA,D,20220928,14.49,15.125,14.39,14.81,1038000 NAT,D,20220928,3.23,3.27,3.04,3.2,4163200 NAZ,D,20220928,12.37,12.5099,12.31,12.34,70000 NBB,D,20220928,15.51,15.96,15.45,15.74,114200 NBHC,D,20220928,37.62,37.87,37.25,37.39,136800 NBR,D,20220928,100.5,103.46,98.71,102.56,199000 NBXG,D,20220928,9.45,9.67,9.37,9.63,287400 NC,D,20220928,47.73,50.385,46.9591,49.88,17800 NCA,D,20220928,8.24,8.62,8.215,8.31,64900 NCLH,D,20220928,14,14.72,13.875,14.64,19965400 NCR,D,20220928,20.53,20.815,20.37,20.53,2027500 NCV,D,20220928,3.22,3.36,3.21,3.33,763400 NCV-A,D,20220928,22.77,22.77,22.515,22.515,1000 NCZ,D,20220928,2.82,2.945,2.82,2.94,510200 NCZ-A,D,20220928,22.06,22.44,22.06,22.44,3500 NDMO,D,20220928,10.55,11.05,10.55,10.63,290900 NDP,D,20220928,27.3,28.6,27.3,28.41,6800 NE,D,20220928,27.84,29.07,27.66,28.88,1564800 NEA,D,20220928,10.87,10.94,10.7094,10.8,1908100 NEE,D,20220928,82.29,83.025,81.25,82.37,8713300 NEE-N,D,20220928,24,24.32,23.99,24.32,89400 NEE-P,D,20220928,50.69,51.17,50.65,51.04,2973100 NEE-Q,D,20220928,50.14,50.51,49.92,50.42,25400 NEM,D,20220928,41.19,42.21,40.99,42.19,9165300 NEP,D,20220928,74.61,76.27,74,75.5,432200 NET,D,20220928,56.63,57.97,55.8,57.5,3520300 NET.W,D,20220928,0.14,0.14,0.12,0.125,14700 NETC,D,20220928,10.04,10.06,10.0399,10.0574,277300 NETI,D,20220928,7.29,7.29,7.07,7.22,163300 NEU,D,20220928,292.75,301.375,292.75,300.5,45900 NEWR,D,20220928,54.89,56.07,54.89,55.79,338700 NEX,D,20220928,7.1,7.415,7.03,7.37,2413300 NEXA,D,20220928,4.89,5.15,4.89,5.15,76300 NFG,D,20220928,62.62,64.07,61.895,63.69,675200 NFJ,D,20220928,10.7,10.989,10.67,10.91,397400 NFNT,D,20220928,9.96,9.96,9.96,9.96,100 NFY.U,D,20220928,9.76,9.78,9.76,9.7701,2900 NFYS,D,20220928,9.74,9.76,9.74,9.74,402300 NGC,D,20220928,9.81,9.81,9.81,9.81,10000 NGC.W,D,20220928,0.0517,0.0839,0.0517,0.0839,2600 NGG,D,20220928,53,53.235,52.26,52.86,1037700 NGL,D,20220928,1.26,1.33,1.25,1.33,384000 NGL-B,D,20220928,10.73,11.22,10.73,11.22,7800 NGL-C,D,20220928,12.28,12.5,12.0958,12.5,2800 NGS,D,20220928,9.97,10.47,9.97,10.41,22500 NGVC,D,20220928,11.02,11.5,10.96,11.41,68500 NGVT,D,20220928,60.36,62.4504,60.18,61.86,149600 NHI,D,20220928,56.86,58.05,56.255,57.43,408200 NI,D,20220928,27.24,27.55,26.95,27.22,6595200 NI-B,D,20220928,24.73,25.02,24.73,24.95,44200 NIC,D,20220928,72.85,73.97,72.29,73.45,21800 NID,D,20220928,12.55,12.66,12.47,12.51,122300 NIE,D,20220928,20.52,20.96,20.33,20.88,136200 NIM,D,20220928,8.83,8.97,8.83,8.86,31100 NIMC,D,20220928,105.7,106.16,105.5,105.5,33400 NINE,D,20220928,2.42,2.7,2.4,2.65,391000 NIO,D,20220928,16.8,17.46,16.66,17.33,37295600 NIQ,D,20220928,12.19,12.28,12.12,12.16,31700 NJR,D,20220928,41.51,41.865,41.09,41.51,545500 NKE,D,20220928,97.11,99.425,96.76,98.7,9423300 NKG,D,20220928,9.72,9.84,9.66,9.79,12500 NKX,D,20220928,11.93,12.06,11.89,11.97,128900 NL,D,20220928,7.35,7.9,7.35,7.82,20200 NLS,D,20220928,1.75,1.78,1.72,1.75,639300 NLSN,D,20220928,27.83,27.89,27.82,27.85,5679900 NLY,D,20220928,19.6,19.94,19.03,19.42,18562300 NLY-F,D,20220928,22.47,23.0423,22.4201,22.72,178600 NLY-G,D,20220928,20.24,20.96,20.24,20.68,67400 NLY-I,D,20220928,21.12,21.79,21.12,21.4,47000 NM,D,20220928,1.92,2.06,1.91,2,61600 NM-G,D,20220928,15.66,15.66,15.65,15.65,700 NM-H,D,20220928,15.21,15.342,14.95,15,35200 NMAI,D,20220928,11.4,11.76,11.3694,11.68,139900 NMCO,D,20220928,11.15,11.31,11.0566,11.11,391700 NMG,D,20220928,5.41,5.45,5.23,5.32,16000 NMI,D,20220928,8.65,8.77,8.64,8.72,44200 NMK-C,D,20220928,86.5,89,86.49,89,500 NMM,D,20220928,24.54,25.03,24.22,24.96,154500 NMR,D,20220928,3.27,3.36,3.27,3.36,1019800 NMS,D,20220928,13.68,13.75,12.61,12.79,48500 NMT,D,20220928,10.68,10.76,10.67,10.68,38800 NMZ,D,20220928,10.52,10.6,10.41,10.45,760900 NNI,D,20220928,78.83,81.1,78.83,80.49,51900 NNN,D,20220928,40.81,41.59,40.41,41.33,1275500 NNY,D,20220928,8.21,8.37,8.2,8.23,36000 NOA,D,20220928,9.27,9.59,9.27,9.51,26500 NOAH,D,20220928,13.42,14.04,13.42,14,63000 NOC,D,20220928,475.52,485.85,464.28,483.69,948300 NOG,D,20220928,25.31,27.729,25.17,27.63,1374700 NOK,D,20220928,4.26,4.37,4.24,4.36,22930000 NOM,D,20220928,10.9186,10.9186,10.9186,10.9186,100 NOMD,D,20220928,14.6,15.34,14.5,15.2,3093100 NOT.W,D,20220928,0.85,0.85,0.8333,0.835,17200 NOTE,D,20220928,6.25,6.55,6.25,6.42,113100 NOV,D,20220928,15.1,15.3,14.915,15.21,6578500 NOVA,D,20220928,24.12,24.4,22.77,23.87,3152200 NOW,D,20220928,378.44,390.39,376.42,388.85,1538700 NPCT,D,20220928,10.41,10.67,10.4,10.55,137600 NPFD,D,20220928,17.24,18,17.24,17.64,96200 NPK,D,20220928,64.69,66.465,64.2,65.86,25800 NPO,D,20220928,84.68,87.39,84.26,86.58,83800 NPV,D,20220928,12.29,12.59,12.29,12.52,14500 NQP,D,20220928,10.99,11.0913,10.95,10.97,51100 NR,D,20220928,2.51,2.615,2.45,2.59,765100 NRD.W,D,20220928,0.4356,0.4356,0.41,0.41,15600 NRDY,D,20220928,2.25,2.34,2.15,2.31,902300 NRE-A,D,20220928,23.2,23.2,23,23.07,3700 NREF,D,20220928,16.76,17.12,16.3726,16.74,88600 NRG,D,20220928,39.84,40.45,39.54,40.25,1887900 NRGV,D,20220928,5.42,5.69,5.17,5.51,1421600 NRGX,D,20220928,13.3,13.72,13.25,13.63,76900 NRK,D,20220928,9.89,10,9.86,9.98,236800 NRP,D,20220928,41.01,43.32,40.6,43.24,25100 NRT,D,20220928,14.04,15.05,14.04,15.05,30100 NRUC,D,20220928,22.47,23.0805,22.405,22.71,34600 NS,D,20220928,13.02,13.74,13,13.59,575000 NS-A,D,20220928,23.43,23.43,22.56,22.93,28800 NS-B,D,20220928,20.11,20.3899,19.8,20.06,55300 NS-C,D,20220928,23.19,23.2877,22.52,22.8,50000 NSA,D,20220928,40.87,41.835,40.23,41.57,949100 NSA-A,D,20220928,23.15,24.107,23.12,23.35,22900 NSC,D,20220928,212.6,218.307,212.27,216.72,1215100 NSL,D,20220928,4.6,4.74,4.6,4.73,140600 NSP,D,20220928,104.29,106.92,104.05,106.18,196200 NSS,D,20220928,24.91,25,24.65,24.84,108200 NST.S,D,20220928,9.83,9.83,9.83,9.83,2500 NST.W,D,20220928,0.0371,0.0438,0.0371,0.043,28000 NSTB,D,20220928,9.85,9.87,9.85,9.86,573900 NSTC,D,20220928,9.84,9.85,9.83,9.85,1490600 NSTD,D,20220928,9.83,9.83,9.82,9.82,7300 NTB,D,20220928,33.3,33.955,32.98,33.72,105900 NTCO,D,20220928,5.33,5.43,5.26,5.39,378100 NTEST.I,D,20220928,25.05,25.05,25.05,25.05,1520 NTG,D,20220928,31.79,33.0253,31.57,32.89,25400 NTR,D,20220928,84.26,87.5399,84.03,87.05,1960600 NTST,D,20220928,17.85,18.01,17.54,17.87,603700 NTZ,D,20220928,6.44,6.84,6.2001,6.3398,102600 NU,D,20220928,4.5,4.86,4.49,4.81,28529000 NUE,D,20220928,104.64,107.41,103.99,106.92,1555200 NUO,D,20220928,11.72,11.9,11.72,11.74,43500 NUS,D,20220928,35.5,35.8,35.04,35.36,465200 NUV,D,20220928,8.48,8.5399,8.45,8.46,544400 NUVB,D,20220928,2.21,2.255,2.14,2.24,1187500 NUW,D,20220928,13.24,13.88,13.17,13.65,24400 NVG,D,20220928,12.31,12.41,12.11,12.16,1222200 NVGS,D,20220928,11.28,11.72,11.2,11.64,209500 NVO,D,20220928,97.31,99.6,97.17,99.36,1378900 NVR,D,20220928,3968.07,4127.25,3968.07,4098.03,21300 NVRO,D,20220928,45.74,48.15,45.28,47.92,326500 NVS,D,20220928,75.74,76.69,75.37,76.32,6579000 NVST,D,20220928,34.43,34.49,33.74,33.78,4200000 NVT,D,20220928,31.07,31.825,30.88,31.63,478900 NVTA,D,20220928,2.37,2.82,2.35,2.62,19305100 NWG,D,20220928,4.86,4.9899,4.825,4.98,2827500 NWN,D,20220928,45.99,46.67,45.62,46.39,262300 NX,D,20220928,18.56,18.77,18.31,18.64,263000 NXC,D,20220928,12.89,13.18,12.825,13.1,16500 NXD-A,D,20220928,17.78,17.99,17.6,17.99,1700 NXDT,D,20220928,12.6,12.99,12.37,12.92,279000 NXE,D,20220928,3.73,4.04,3.68,4.01,3172800 NXJ,D,20220928,11.13,11.24,11.09,11.09,91300 NXN,D,20220928,11.25,11.28,11.135,11.14,2900 NXP,D,20220928,12.98,13.36,12.98,13.31,127100 NXRT,D,20220928,46.39,46.763,45.54,46.13,210500 NYC,D,20220928,3.39,3.52,3.17,3.18,24300 NYC-A,D,20220928,24.36,24.9242,24,24.52,36000 NYC-U,D,20220928,43.31,43.6398,42.75,43.54,5800 NYCB,D,20220928,8.68,8.895,8.63,8.83,6748600 NYT,D,20220928,28.67,29.379,28.66,29.19,1136300 NZF,D,20220928,11.75,11.81,11.6,11.67,731700 O,D,20220928,59.95,60.67,59.106,60.37,6960500 OAK-A,D,20220928,23.2,23.99,23.2,23.75,8800 OAK-B,D,20220928,23.4,23.92,23.39,23.86,13300 OC,D,20220928,77.54,81.47,77.54,80.89,1201000 OCFT,D,20220928,0.8,0.8,0.7584,0.7988,254500 OCN,D,20220928,25.28,25.83,24.86,24.91,54500 ODC,D,20220928,24.74,24.74,24.15,24.37,6000 ODV,D,20220928,4.43,4.6499,4.43,4.6,106200 OEC,D,20220928,13.99,14.305,13.76,14.22,361400 OFC,D,20220928,23.12,23.74,22.98,23.59,769200 OFG,D,20220928,25.68,25.86,25.37,25.62,319700 OG,D,20220928,0.39,0.4099,0.35,0.3631,67500 OGE,D,20220928,38.63,39.17,38.3106,38.83,1264400 OGN,D,20220928,24.48,24.69,24.16,24.51,2162300 OGS,D,20220928,74.9,76.35,73.91,75.81,403700 OHI,D,20220928,28.98,29.96,28.64,29.75,2274200 OI,D,20220928,12.6,13.1475,12.46,13.03,1780300 OIA,D,20220928,5.96,6.08,5.87,5.91,221300 OII,D,20220928,7.75,8.05,7.75,7.88,1206800 OIS,D,20220928,3.92,4.07,3.91,4.03,762600 OKE,D,20220928,51.4,53.13,50.89,52.94,3812300 OLN,D,20220928,42.65,43.43,41.99,43.07,2265600 OLO,D,20220928,7.88,8.18,7.82,8.06,2306300 OLP,D,20220928,20.94,21.84,20.77,21.67,61400 OMC,D,20220928,63.12,64.965,62.9,64.51,1417000 OMF,D,20220928,29.29,30.4,29.08,30.06,1289300 OMI,D,20220928,25.35,25.51,24.86,25.19,584200 ONL,D,20220928,8.58,8.975,8.55,8.87,383000 ONON,D,20220928,17.09,18.01,16.9072,17.91,2529400 ONTF,D,20220928,8.68,9.01,8.68,8.9,167900 ONTO,D,20220928,64.47,66.705,64.47,66.17,363400 OOMA,D,20220928,12.69,13.13,12.56,12.94,80400 OPA,D,20220928,9.89,9.895,9.89,9.89,16200 OPA.T,D,20220928,0.12,0.1404,0.12,0.13,4400 OPA.U,D,20220928,9.92,9.96,9.92,9.94,5200 OPA.W,D,20220928,0.15,0.1501,0.15,0.1501,200 OPAD,D,20220928,1.25,1.38,1.22,1.35,1433900 OPF.W,D,20220928,0.1699,0.1777,0.1698,0.1776,3300 OPFI,D,20220928,2.09,2.32,2.06,2.27,138800 OPP,D,20220928,9.41,9.54,9.3892,9.53,102800 OPP-A,D,20220928,18.63,18.81,18.62,18.81,1300 OPP-B,D,20220928,19.66,19.75,19.66,19.669,2000 OPY,D,20220928,31.81,32.47,31.36,32.14,56600 OR,D,20220928,9.49,9.91,9.49,9.91,710600 ORA,D,20220928,89.05,89.81,87.63,89.08,447000 ORAN,D,20220928,9,9.18,8.98,9.14,1047900 ORC,D,20220928,9.16,9.48,8.995,9.45,1479900 ORCC,D,20220928,11.25,11.42,11.155,11.33,3530400 ORCL,D,20220928,62.62,63.345,62.25,63.07,8549800 ORI,D,20220928,20.67,21.18,20.605,21.02,1726900 ORN,D,20220928,2.4,2.44,2.34,2.38,13900 OSCR,D,20220928,4.93,5.27,4.85,5.25,1341900 OSG,D,20220928,2.98,3,2.88,2.97,370500 OSH,D,20220928,25.44,26.45,25.31,26.36,1041300 OSK,D,20220928,70.87,72.6,70.485,72.17,461700 OTIS,D,20220928,65.73,66.23,64.895,65.77,2264400 OUS.W,D,20220928,0.1751,0.1751,0.1751,0.1751,1000 OUST,D,20220928,0.96,1.04,0.9501,1.03,735800 OUT,D,20220928,15.57,16,15.42,15.98,1902200 OVV,D,20220928,41.88,44.885,41.33,44.71,5382200 OWL,D,20220928,9.37,9.66,9.34,9.6,2006100 OWL.T,D,20220928,0.1,0.1,0.087,0.1,56500 OWLT,D,20220928,1.04,1.34,1.04,1.29,195600 OXM,D,20220928,91.34,94.17,90.81,93.58,344900 OXY,D,20220928,58.96,61.595,58.63,61.41,22343900 OXY.W,D,20220928,37.29,39.73,36.97,39.59,217400 PAC,D,20220928,132.66,135.83,131.525,135.32,46500 PAC.U,D,20220928,10.05,10.06,10.05,10.06,10000 PACI,D,20220928,10.01,10.025,9.97,10.02,288100 PACK,D,20220928,3.55,3.71,3.54,3.61,612400 PAG,D,20220928,100.91,107.495,100.91,107.01,809700 PAGS,D,20220928,13.22,14.17,13.04,13.96,3297000 PAI,D,20220928,11.2,11.3,11.19,11.25,7100 PAM,D,20220928,22.78,23.33,22,22.97,83200 PAR,D,20220928,29.96,30.69,29.82,30.55,147700 PARR,D,20220928,15.26,16.44,15.16,16.36,812800 PATH,D,20220928,13.23,13.38,12.46,12.94,14751500 PAXS,D,20220928,15.73,15.8878,15.66,15.73,134000 PAY,D,20220928,9.42,9.91,9.42,9.9,75800 PAYC,D,20220928,328.83,343.54,326.46,341.78,317300 PB,D,20220928,66.73,68.16,66.46,67.68,484600 PBA,D,20220928,30.88,31.5757,30.46,31.47,1054500 PBF,D,20220928,32.66,35.52,32.61,35.44,3534800 PBFX,D,20220928,18.18,19,18.18,18.99,345600 PBH,D,20220928,49.08,50.27,48.51,49.98,352600 PBI,D,20220928,2.43,2.56,2.42,2.51,1018700 PBI-B,D,20220928,18.14,18.89,18.0704,18.69,39100 PBR,D,20220928,12.34,12.35,11.945,12.26,37504900 PBR.A,D,20220928,11.08,11.09,10.71,10.99,24968000 PBT,D,20220928,15.55,16.36,15.4667,16.25,209400 PCF,D,20220928,6.5,6.72,6.5,6.7,52400 PCG,D,20220928,12.45,12.79,12.38,12.72,28303100 PCGU,D,20220928,115.17,116.69,114.6,116.69,6400 PCK,D,20220928,6.3,6.44,6.3,6.44,68900 PCM,D,20220928,8.15,8.3,8.0481,8.12,28300 PCN,D,20220928,11.86,12.25,11.86,12.06,142500 PCOR,D,20220928,50.52,52.81,50.02,52.5,540700 PCPC,D,20220928,24.78,24.78,24.74,24.74,47300 PCQ,D,20220928,14,14.58,13.97,14.11,47400 PD,D,20220928,23.62,24,23.33,23.47,1106000 PDI,D,20220928,19.09,19.79,19.01,19.46,833400 PDM,D,20220928,10.5,10.875,10.392,10.74,1243100 PDO,D,20220928,13.9,14.2,13.64,13.83,488600 PDOT,D,20220928,9.915,9.915,9.91,9.915,2800 PDS,D,20220928,51.12,51.88,49.33,51.51,68900 PDT,D,20220928,13.35,13.95,13.17,13.79,77400 PEAK,D,20220928,23.16,23.77,22.93,23.34,8008500 PEB,D,20220928,14.88,15.53,14.78,15.39,2164300 PEB-E,D,20220928,20.57,20.65,20.1,20.3245,8200 PEB-F,D,20220928,19.11,19.708,19.0973,19.25,7200 PEB-G,D,20220928,18.8,19.3937,18.63,19.11,48500 PEB-H,D,20220928,18,18.1,17.57,17.98,9300 PEG,D,20220928,60.49,60.49,59.335,59.88,2504900 PEI,D,20220928,3.53,3.63,3.45,3.54,51400 PEI-B,D,20220928,2.67,3.04,2.67,3.04,7800 PEI-C,D,20220928,2.68,2.83,2.65,2.78,28100 PEI-D,D,20220928,2.75,2.81,2.6701,2.81,31300 PEN,D,20220928,184.9,194.21,184.9,193.23,269600 PEO,D,20220928,18.95,19.74,18.81,19.66,58200 PFD,D,20220928,10.51,10.71,10.5,10.7,79000 PFE,D,20220928,44.67,44.81,44.215,44.43,16532500 PFGC,D,20220928,43.75,44.89,43.38,44.63,897600 PFH,D,20220928,19.67,19.98,19.45,19.87,38600 PFL,D,20220928,8.04,8.2,8.0362,8.18,78900 PFLT,D,20220928,9.97,10.28,9.87,10.21,208600 PFN,D,20220928,7.03,7.12,7,7.09,156600 PFO,D,20220928,8.76,9.14,8.69,8.99,26500 PFS,D,20220928,20.14,20.54,19.88,20.01,1371300 PFSI,D,20220928,45.34,46.26,45.34,45.49,494600 PG,D,20220928,133.02,133.02,131.19,131.98,10455100 PGP,D,20220928,6.5,6.69,6.5,6.575,9100 PGR,D,20220928,119.6,120.045,118.02,119.05,4193500 PGRE,D,20220928,6.12,6.51,6.025,6.44,2006300 PGRU,D,20220928,4.37,4.6,4.37,4.49,40600 PGS.W,D,20220928,0.24,0.24,0.22,0.22,1300 PGSS,D,20220928,10.05,10.05,10.05,10.05,41400 PGTI,D,20220928,19.75,20.59,19.55,20.49,569700 PGZ,D,20220928,11.17,11.34,11.05,11.23,36400 PH,D,20220928,241.13,249.03,238.98,247.85,1562500 PHD,D,20220928,8.67,8.79,8.58,8.74,87200 PHG,D,20220928,14.9,15.37,14.79,15.31,2868300 PHI,D,20220928,25.34,25.83,25.29,25.73,89100 PHK,D,20220928,4.7,4.7727,4.675,4.7,348600 PHM,D,20220928,38.08,39.75,37.755,39.44,2496200 PHR,D,20220928,24.62,25.975,24.37,25.68,369900 PHT,D,20220928,6.44,6.56,6.4153,6.55,94300 PHX,D,20220928,3.07,3.27,3.0246,3.23,104200 PHY.U,D,20220928,10.17,10.22,10.17,10.22,3000 PHY.W,D,20220928,0.2494,0.2494,0.19,0.19,1400 PHYT,D,20220928,10.14,10.14,10.14,10.14,30900 PIA.W,D,20220928,0.05,0.0623,0.05,0.0623,7200 PIAI,D,20220928,10.08,10.08,10.06,10.06,22300 PIC.U,D,20220928,9.82,9.85,9.82,9.85,1700 PII,D,20220928,101.29,104.88,100.4188,104.16,571100 PIM,D,20220928,3.28,3.29,3.26,3.28,41200 PINE,D,20220928,16,16.72,15.75,16.34,56000 PING,D,20220928,28.11,28.2,28.09,28.15,1937600 PINS,D,20220928,22.61,24,22.46,23.84,11520200 PIP.W,D,20220928,0.0799,0.0799,0.0481,0.06,21900 PIPP,D,20220928,9.96,9.97,9.96,9.97,3200 PIPR,D,20220928,106.63,107.83,105.64,106.52,92400 PJT,D,20220928,66.3,66.85,64.99,66.68,278900 PK,D,20220928,11.32,11.91,11.2,11.8,4487600 PKE,D,20220928,10.91,11.328,10.82,11.28,67700 PKG,D,20220928,114.6,116.37,114.24,115.81,923100 PKI,D,20220928,119.5,121.89,117.94,121,683600 PKX,D,20220928,39.48,40.27,39.34,40.13,291900 PL,D,20220928,5.53,5.83,5.5,5.81,1481800 PL.W,D,20220928,1.2,1.24,1.179,1.24,12600 PLD,D,20220928,103,104.32,100.84,103.93,7846700 PLNT,D,20220928,58.01,59.115,57.5,58.8,900300 PLOW,D,20220928,27.99,28.84,27.82,28.6,55100 PLTR,D,20220928,7.63,8,7.62,7.94,31955900 PLYM,D,20220928,16.98,17.465,16.69,17.29,355200 PM,D,20220928,87.28,87.83,86.1001,87.35,8287300 PMF,D,20220928,10.19,10.19,9.92,9.99,63900 PML,D,20220928,9.79,9.9,9.71,9.75,257500 PMM,D,20220928,5.8,5.85,5.75,5.8,163200 PMO,D,20220928,10.01,10.21,10.01,10.11,106800 PMT,D,20220928,12.83,13.29,12.78,13.15,1029700 PMT-A,D,20220928,20.1,20.85,20.0306,20.33,10400 PMT-B,D,20220928,19.67,20.15,19.67,19.91,40100 PMT-C,D,20220928,17.27,17.45,17.1,17.27,26600 PMV.U,D,20220928,9.92,9.94,9.92,9.94,500 PMV.W,D,20220928,0.03,0.0593,0.0259,0.05,16600 PMVC,D,20220928,9.92,9.92,9.9,9.9,15600 PMX,D,20220928,8.07,8.16,8.05,8.13,128500 PNC,D,20220928,148.16,152.455,148.15,151.59,1762800 PNC-P,D,20220928,25.35,25.38,25.34,25.37,112600 PNF,D,20220928,8.78,8.9,8.5613,8.8,14300 PNI,D,20220928,7.86,8.02,7.8321,7.93,16400 PNM,D,20220928,46.46,47,45.9,46.56,793200 PNNT,D,20220928,5.59,5.745,5.54,5.72,201000 PNR,D,20220928,41.2,41.965,41.04,41.81,1085000 PNT.W,D,20220928,0.0488,0.0502,0.04,0.0501,111200 PNTM,D,20220928,9.94,9.9427,9.94,9.94,14000 PNW,D,20220928,69.14,69.44,68.3,68.98,827500 PON.U,D,20220928,9.87,9.93,9.87,9.93,1400 PON.W,D,20220928,0.2296,0.2495,0.2296,0.2296,1200 POND,D,20220928,9.85,9.875,9.85,9.85,3900 POR,D,20220928,47.37,48.15,46.85,47.53,800600 POR.U,D,20220928,9.97,10.05,9.97,10.05,8200 POR.W,D,20220928,0.09,0.11,0.0423,0.11,5500 PORT,D,20220928,10.02,10.02,9.95,10.02,4800 POST,D,20220928,82.25,83.445,81.6,83.05,275300 PPG,D,20220928,112.47,114.02,111.13,113.3,1503200 PPL,D,20220928,27.44,27.47,27.05,27.36,6588400 PPT,D,20220928,3.51,3.59,3.51,3.57,141500 PR,D,20220928,6.46,6.79,6.4,6.75,6702800 PRA,D,20220928,19.15,19.465,18.89,19.2,323600 PRB.U,D,20220928,9.79,9.9,9.79,9.89,1300 PRB.W,D,20220928,0.036,0.0404,0.036,0.0361,2400 PRBM,D,20220928,9.89,9.8901,9.89,9.89,600 PRE-J,D,20220928,19.11,19.2466,19.02,19.11,18700 PRG,D,20220928,16.85,17.6,16.85,17.44,655400 PRGO,D,20220928,36.59,36.94,36.03,36.61,1226300 PRH,D,20220928,24.38,24.67,24.36,24.63,79900 PRI,D,20220928,122.01,125.58,122.01,124.68,127900 PRI-D,D,20220928,24.41,24.6,24.39,24.48,1500 PRI-F,D,20220928,24.4381,24.4381,24.4381,24.4381,100 PRI-H,D,20220928,24.33,24.33,23.18,23.18,800 PRI-I,D,20220928,22.35,23,22.34,23,500 PRI-J,D,20220928,22.16,23.08,22.16,22.5,2600 PRI-K,D,20220928,22.89,22.89,22.89,22.89,100 PRI-L,D,20220928,22.82,22.82,22.65,22.65,300 PRLB,D,20220928,35.39,37.34,35.39,36.86,165800 PRM,D,20220928,8.05,8.225,7.97,8.13,3516700 PRMW,D,20220928,12.62,13.1,12.49,13.03,773800 PRO,D,20220928,23.81,25.3,23.45,25.13,320300 PRP.T,D,20220928,0.24,0.24,0.24,0.24,900 PRPC,D,20220928,9.95,9.95,9.935,9.94,12600 PRS,D,20220928,24.01,24.34,23.86,24.34,51800 PRT,D,20220928,7.41,7.8699,7.2,7.79,42900 PRTY,D,20220928,1.74,1.83,1.71,1.79,3421200 PRU,D,20220928,86.82,88.91,86.76,88.32,1911800 PSA,D,20220928,290.92,294.37,286.89,292.57,738500 PSA-F,D,20220928,22.26,22.6004,22.24,22.47,19900 PSA-G,D,20220928,22.08,22.37,22.07,22.27,59000 PSA-H,D,20220928,24.07,24.205,24.03,24.15,43000 PSA-I,D,20220928,21.08,21.47,20.9,21.42,23800 PSA-J,D,20220928,20.25,20.56,20.239,20.46,26400 PSA-K,D,20220928,20.39,20.68,20.35,20.65,11200 PSA-L,D,20220928,20.07,20.43,20.07,20.32,125500 PSA-M,D,20220928,17.73,18.23,17.73,18.23,8800 PSA-N,D,20220928,16.27,16.48,16.27,16.33,31800 PSA-O,D,20220928,16.42,16.5835,16.4,16.54,24400 PSA-P,D,20220928,16.9,17.27,16.7454,17.15,80200 PSA-Q,D,20220928,16.59,16.92,16.58,16.73,21400 PSA-R,D,20220928,16.88,17.15,16.8,17.03,30400 PSA-S,D,20220928,17.22,17.48,17.155,17.42,25600 PSB-X,D,20220928,16.02,16.07,15.59,15.97,43000 PSB-Y,D,20220928,15.87,16.12,15.6,15.94,71100 PSB-Z,D,20220928,15.02,15.15,14.71,14.91,87500 PSE-A,D,20220928,17,17.4,16.8537,16.95,42000 PSF,D,20220928,18.71,19.19,18.6437,18.93,67400 PSF.W,D,20220928,0.14,0.155,0.1301,0.155,79900 PSFE,D,20220928,1.41,1.49,1.38,1.45,1897400 PSN,D,20220928,39.38,40.2,38.97,40.04,249700 PSO,D,20220928,9.07,9.37,9.05,9.32,311500 PSP.W,D,20220928,0.12,0.13,0.1198,0.12,6200 PSPC,D,20220928,9.69,9.72,9.66,9.675,204900 PSTG,D,20220928,26.76,27.72,26.72,27.66,4084800 PSTL,D,20220928,14.48,15.16,14.39,15.01,144300 PSX,D,20220928,76.36,81.58,76.22,81.4,5401100 PTA,D,20220928,18,18.74,17.9993,18.4,138200 PTY,D,20220928,11.95,12.19,11.88,11.94,777500 PUK,D,20220928,19.13,19.855,19.02,19.75,978900 PUMP,D,20220928,7.64,7.96,7.57,7.88,812400 PV,D,20220928,9.94,9.94,9.92,9.92,27400 PV.U,D,20220928,9.97,9.97,9.97,9.97,15200 PVH,D,20220928,46.71,48.52,46.69,48.21,1350400 PVL,D,20220928,3.42,3.57,3.37,3.57,169900 PWR,D,20220928,126.8,131.07,126.62,130.2,962800 PWSC,D,20220928,16.9,17.33,16.69,17.12,397900 PX,D,20220928,10.55,10.7,10.36,10.61,95800 PXD,D,20220928,208.6,215.67,207.26,215.14,2800600 PYN,D,20220928,6.97,7.0699,6.84,7.0525,6900 PYT,D,20220928,21.02,21.02,21.01,21.01,1300 PZC,D,20220928,7.36,7.465,7.34,7.38,38300 PZN,D,20220928,9.6,9.6,9.57,9.57,95800 QBT.W,D,20220928,0.4198,0.4198,0.38,0.38,4900 QBTS,D,20220928,7.3,7.7899,6.58,6.77,102800 QD,D,20220928,0.87,0.94,0.861,0.9133,436600 QFT.W,D,20220928,0.0185,0.0185,0.0185,0.0185,1900 QFTA,D,20220928,9.86,9.87,9.86,9.87,20900 QGEN,D,20220928,41.03,41.72,40.92,41.58,708900 QNG.W,D,20220928,0.03,0.03,0.03,0.03,200 QNGY,D,20220928,0.2037,0.2158,0.2,0.2075,545700 QS,D,20220928,9.1,9.34,8.98,9.23,5257000 QSR,D,20220928,54.74,56.045,54.48,55.76,1008000 QTWO,D,20220928,31.86,33.28,31.73,33.18,879600 QUAD,D,20220928,2.97,2.9899,2.86,2.95,139200 QUOT,D,20220928,2.1,2.29,2.1,2.26,570800 QVCC,D,20220928,18.23,18.84,18.23,18.81,44400 QVCD,D,20220928,19.234,20,19.234,19.96,12200 R,D,20220928,75.89,77.155,73.23,76.91,1186000 RA,D,20220928,17.39,18.29,17.225,18.07,510400 RAAS,D,20220928,0.7351,0.7761,0.7351,0.7761,59100 RACE,D,20220928,187.18,191.79,185.42,191.23,433200 RAD,D,20220928,6.56,7.13,6.39,7.03,2196200 RAMP,D,20220928,19.04,19.47,18.67,19.38,657000 RBA,D,20220928,63.45,65.34,63.12,65.05,349400 RBC,D,20220928,212.44,216.89,211.3,214.58,137100 RBCP,D,20220928,104.56,104.56,104.56,104.56,31700 RBLX,D,20220928,36.93,38.59,36.555,38.04,15877000 RBO.W,D,20220928,0.46,0.47,0.46,0.47,2300 RBOT,D,20220928,3.45,3.55,3.33,3.5,155000 RBT,D,20220928,2.8,2.8,2.38,2.5,56600 RBT.W,D,20220928,0.15,0.154,0.13,0.13,13300 RC,D,20220928,10.91,11.28,10.84,10.95,1561100 RC-C,D,20220928,18.46,18.89,18.46,18.89,4800 RC-E,D,20220928,18.6801,19.3,18.6801,19.12,4000 RCA,D,20220928,24.96,25.02,24.96,25,1500 RCB,D,20220928,23.68,23.89,23.68,23.76,1400 RCC,D,20220928,23.95,23.95,23.82,23.82,6300 RCF.W,D,20220928,0.17,0.17,0.1647,0.17,43300 RCI,D,20220928,39.52,39.825,38.99,39.65,533500 RCL,D,20220928,45.9,47.65,45.45,47.39,6787800 RCS,D,20220928,4.75,4.88,4.7,4.78,120200 RCUS,D,20220928,26.57,27.11,26.1,26.8,626700 RDN,D,20220928,19.21,19.625,19.18,19.48,1145900 RDW,D,20220928,2.51,2.58,2.47,2.5,128700 RDW.W,D,20220928,0.33,0.3517,0.31,0.3517,2900 RDY,D,20220928,51.63,52.68,51.46,52.29,354100 RE,D,20220928,254.51,262.15,253.82,259.44,490700 RELX,D,20220928,23.51,24.08,23.39,24.03,1321200 RENN,D,20220928,30.4,30.67,29.83,29.96,43000 RERE,D,20220928,2.52,2.7,2.463,2.64,156900 RES,D,20220928,6.7,7.07,6.66,7.02,864500 REV,D,20220928,5.09,5.55,5,5.4,412600 REVG,D,20220928,11.43,11.87,11.37,11.73,194400 REX,D,20220928,28.32,29.4,28.11,29.2,120500 REX-B,D,20220928,23.25,23.35,23.055,23.34,3000 REX-C,D,20220928,22.66,22.66,21.8,22.1653,12100 REXR,D,20220928,53.04,53.45,52.14,53.02,2384500 REZI,D,20220928,19.35,19.76,19.04,19.64,584700 RF,D,20220928,20.58,21.06,20.21,20.46,19665700 RF-B,D,20220928,25.03,25.36,24.9501,25.33,41900 RF-C,D,20220928,21.88,22.4,21.88,22.22,52000 RF-E,D,20220928,18.06,18.48,18.06,18.41,22500 RFI,D,20220928,11.87,12.15,11.78,12.13,70000 RFL,D,20220928,1.88,1.92,1.83,1.89,60400 RFM,D,20220928,15.76,16.23,15.5,15.8,51100 RFMZ,D,20220928,13.31,13.8,13.31,13.61,178700 RFP,D,20220928,20.05,20.14,19.99,20.02,555800 RGA,D,20220928,122,126.14,121.66,125.2,347200 RGR,D,20220928,50.5,51.13,50.28,50.86,167500 RGS,D,20220928,0.95,1.05,0.95,1.04,265100 RGT,D,20220928,8.05,8.18,7.9593,8.18,16900 RH,D,20220928,250.18,260.71,248,259.03,572000 RHI,D,20220928,74.3,77.03,74.18,76.56,1187800 RHP,D,20220928,74.33,76.48,73.985,75.79,547100 RIG,D,20220928,2.54,2.73,2.48,2.73,33291300 RIO,D,20220928,52.35,54,52.24,53.87,4264500 RIT-A,D,20220928,19.1,19.87,19.1,19.63,14600 RIT-B,D,20220928,18.78,19.3,18.78,19.29,29800 RIT-C,D,20220928,16.99,18.26,16.99,17.57,34400 RIT-D,D,20220928,18.69,19.3,18.69,19.23,57700 RITM,D,20220928,7.48,7.68,7.44,7.62,7477000 RIV,D,20220928,12.16,12.65,11.9074,12.46,135600 RIV-A,D,20220928,23.12,23.42,23.11,23.3,8600 RJA.U,D,20220928,9.9,10.025,9.9,9.99,210500 RJA.W,D,20220928,0.1,0.1,0.05,0.05,171600 RJAC,D,20220928,9.98,9.98,9.94,9.96,132000 RJF,D,20220928,100.52,101.57,99.11,100.97,1299200 RJF-A,D,20220928,24.8,25.25,24.8,25,3900 RJF-B,D,20220928,24.73,24.85,24.6105,24.85,18800 RKL.W,D,20220928,0.1,0.1055,0.1,0.1055,6300 RKLY,D,20220928,0.87,0.93,0.8307,0.869,946700 RKT,D,20220928,6.6,6.765,6.53,6.71,2039500 RKT.W,D,20220928,0.0499,0.0499,0.0499,0.0499,100 RKTA,D,20220928,9.9,9.91,9.89,9.9,676700 RL,D,20220928,86.05,89.505,86.05,88.99,1152100 RLI,D,20220928,102.29,104.34,101.68,103.45,140400 RLJ,D,20220928,10.39,10.755,10.27,10.69,1380000 RLJ-A,D,20220928,24.3,24.75,24.25,24.7,31800 RLTY,D,20220928,13.54,14.04,13.29,14.01,151900 RLX,D,20220928,1.02,1.08,1.01,1.06,7052200 RM,D,20220928,28.49,29.27,28.49,29.06,19800 RMAX,D,20220928,18.48,18.95,18.32,18.71,93900 RMD,D,20220928,214.09,219.365,212.63,218.75,454000 RMI,D,20220928,15.7,16.08,15.69,15.86,59700 RMM,D,20220928,14.61,15.145,14.61,14.62,60000 RMMZ,D,20220928,15.82,16,15.55,15.75,27400 RMO,D,20220928,0.43,0.47,0.43,0.47,1138900 RMP.P,D,20220928,25.01,25.15,25,25.15,6500 RMT,D,20220928,7.88,8.15,7.83,8.09,239300 RNG,D,20220928,40.68,42.81,40.63,42.72,2001200 RNGR,D,20220928,8.97,9.675,8.6,9.5,19600 RNP,D,20220928,19.35,19.9,19.31,19.84,169100 RNR,D,20220928,137.36,141.11,136.61,139.01,718900 RNR-F,D,20220928,22.43,22.74,22.43,22.64,19900 RNR-G,D,20220928,17.15,17.47,17.14,17.46,20300 ROG,D,20220928,244,247.235,242.16,246.03,169100 ROK,D,20220928,214.19,217.93,211.295,217.33,1125500 ROL,D,20220928,34.59,35.07,34.25,34.9,905200 RON.W,D,20220928,0.38,0.38,0.38,0.38,2700 RONI,D,20220928,9.9,9.9,9.88,9.88,600 ROP,D,20220928,369.18,372.31,365.565,370.53,530900 ROS.U,D,20220928,9.955,9.955,9.955,9.955,200 ROS.W,D,20220928,0.0829,0.1001,0.0829,0.1,10700 ROSS,D,20220928,9.95,9.95,9.91,9.91,500100 RPM,D,20220928,85.02,86.08,84.38,85.49,749500 RPT,D,20220928,7.65,8,7.55,7.86,568600 RPT-D,D,20220928,43.65,43.9,43.65,43.9,2700 RQI,D,20220928,11.29,11.63,11.17,11.54,471900 RRA.U,D,20220928,10.2,10.2,10.2,10.2,1500 RRA.W,D,20220928,0.2376,0.2376,0.2376,0.2376,100 RRAC,D,20220928,10.09,10.09,10.09,10.09,200 RRC,D,20220928,23.73,25,23.73,24.84,3673100 RRX,D,20220928,137.4,143.11,136.37,142.85,617800 RS,D,20220928,172.23,178.2,171.91,176.65,580400 RSF,D,20220928,17.37,17.37,17.0214,17.0501,3300 RSG,D,20220928,139.28,140.65,137.58,140.05,916200 RSI,D,20220928,3.96,4.13,3.96,4.09,691500 RSKD,D,20220928,3.91,4.04,3.89,4.03,406500 RTX,D,20220928,81.22,83.88,80.79,83.3,6066700 RVLV,D,20220928,23.89,24.69,23.62,24.49,1003600 RVT,D,20220928,12.56,12.9838,12.56,12.9,230600 RWT,D,20220928,6.01,6.205,5.95,6.18,3893700 RY,D,20220928,89.5,92.03,89.18,91.54,1100300 RY-T,D,20220928,25.5,25.64,25.5,25.64,900 RYAM,D,20220928,3.6,3.72,3.57,3.67,241500 RYAN,D,20220928,39.94,39.97,38.99,39.68,489300 RYI,D,20220928,25.95,27.31,25.7,26.94,303800 RYN,D,20220928,30.79,31.02,30.22,30.67,697400 RZA,D,20220928,25.07,25.15,25.07,25.13,229700 RZB,D,20220928,24.44,24.76,24.41,24.66,23300 S,D,20220928,25.74,26.66,25.6,26.53,1724800 SA,D,20220928,10.72,11.47,10.6,11.41,345500 SAFE,D,20220928,27.28,27.91,26.83,27.35,469300 SAH,D,20220928,46.23,48.84,46.17,48.35,451500 SAIC,D,20220928,89.12,90.52,88.01,90.31,294200 SAM,D,20220928,324.6,335.15,324.6,334.19,79300 SAN,D,20220928,2.3,2.37,2.3,2.36,6620700 SAND,D,20220928,5.04,5.135,5.01,5.05,13087300 SAP,D,20220928,79.37,81.77,79.01,81.46,2056900 SAR,D,20220928,21,21.95,20.79,21.89,35600 SAT,D,20220928,23.9,24.16,23.9,24.16,3100 SAVE,D,20220928,20.17,20.38,19.94,20.22,2382300 SB,D,20220928,2.58,2.58,2.5,2.52,1503300 SB-C,D,20220928,24.12,24.1201,24.1,24.1,500 SB-D,D,20220928,24.11,24.6,23.86,24.01,10300 SBBA,D,20220928,24.92,25,24.895,24.91,5900 SBH,D,20220928,12.98,13.37,12.91,13.3,1342500 SBI,D,20220928,7.38,7.48,7.37,7.41,38000 SBII,D,20220928,9.83,9.83,9.83,9.83,3300 SBOW,D,20220928,25.48,27.68,24.62,27.4,799100 SBR,D,20220928,67.5,71.78,66.9887,71.63,75200 SBS,D,20220928,8.41,8.68,8.38,8.54,4019900 SBSW,D,20220928,8.49,8.96,8.435,8.91,4047700 SCCO,D,20220928,43.56,44.87,43.56,44.7,1349800 SCD,D,20220928,11.06,11.63,10.86,11.46,91000 SCE-G,D,20220928,19.9,20.26,19.89,20.23,49600 SCE-H,D,20220928,20.84,20.9,20.65,20.9,11100 SCE-J,D,20220928,19.7,19.96,19.625,19.8,14600 SCE-K,D,20220928,20.27,20.57,20.046,20.5,18600 SCE-L,D,20220928,18.2,18.39,18.1515,18.3,117600 SCH-D,D,20220928,24.34,24.55,24.18,24.4,102200 SCH-J,D,20220928,18.61,18.92,18.61,18.86,62700 SCHW,D,20220928,71.6,73.77,71.49,73.25,8273400 SCI,D,20220928,57.07,58.75,56.91,58.45,1152900 SCL,D,20220928,94.97,97.2,94.545,96.13,70200 SCM,D,20220928,12.22,12.42,12.17,12.41,49800 SCS,D,20220928,6.93,7.14,6.76,7.1,2441400 SCU,D,20220928,8.94,8.99,8.77,8.9,77500 SCU.W,D,20220928,0.15,0.15,0.15,0.15,139900 SCUA,D,20220928,10.07,10.07,10.07,10.07,2600 SCX,D,20220928,8.8,9.13,8.8,8.9,5200 SD,D,20220928,15.13,16.34,15.05,16.27,1116400 SDHY,D,20220928,14.27,14.45,14.2,14.44,49300 SE,D,20220928,53.26,55.81,53,55.75,6029200 SEA-A,D,20220928,24.96,25.06,24.8167,24.98,9400 SEA-B,D,20220928,24.75,25.1151,24.7469,24.76,9400 SEAS,D,20220928,46.16,47.8,45.81,47.3,1250500 SEE,D,20220928,44.96,45.61,44.59,45.38,731400 SEM,D,20220928,22.58,22.95,22.18,22.76,636900 SEMR,D,20220928,11.24,11.8,11.235,11.47,87700 SES,D,20220928,4.79,5.16,4.79,5.15,593800 SES.W,D,20220928,1.005,1.01,0.93,0.9899,473800 SF,D,20220928,53.56,54.09,53.3,53.94,881700 SF-B,D,20220928,24.16,24.66,24.05,24.66,8700 SF-C,D,20220928,24.6,25.38,24.5,25.17,21400 SF-D,D,20220928,17.17,17.445,17,17.34,35500 SFB,D,20220928,24.17,24.88,23.55,23.98,15900 SFBS,D,20220928,81.84,82.82,81.06,81.98,152400 SFE,D,20220928,3.95,3.95,3.81,3.81,9600 SFL,D,20220928,9.28,9.5,9.15,9.49,955300 SG,D,20220928,17.97,19.29,17.65,18.95,1856200 SGFY,D,20220928,29.12,29.2,29.08,29.15,3336200 SGH.W,D,20220928,0.65,0.7797,0.65,0.7797,19200 SGHC,D,20220928,3.85,4.19,3.81,4.18,156300 SGU,D,20220928,8.06,8.345,8.06,8.24,31600 SHAK,D,20220928,46.88,49.09,46.37,48.56,719700 SHAP,D,20220928,10.1,10.105,10.1,10.1,55000 SHEL,D,20220928,48.04,49.8,47.92,49.61,4654700 SHG,D,20220928,23.75,24.165,23.75,24.07,192700 SHLX,D,20220928,15.8,15.83,15.8,15.83,888200 SHO,D,20220928,9.7,10.115,9.62,9.96,9357700 SHO-H,D,20220928,21.33,21.33,20.65,20.65,700 SHO-I,D,20220928,19.49,19.54,19.2,19.54,19200 SHOP,D,20220928,27.94,29.37,27.66,29.24,24820600 SHP.W,D,20220928,0.045,0.0451,0.045,0.045,21100 SHPW,D,20220928,0.66,0.6999,0.6417,0.67,286100 SHW,D,20220928,211.68,214.19,208.18,213.07,1579400 SI,D,20220928,74.68,79.81,74.24,78.91,550700 SI-A,D,20220928,15.48,16,15.48,15.95,23100 SID,D,20220928,2.27,2.3285,2.26,2.31,4037600 SIG,D,20220928,54.56,57.08,54.19,56.85,677800 SII,D,20220928,31.91,34.68,31.855,34.29,84500 SIRE,D,20220928,19.85,20.1733,19.85,20.06,4200 SIT-A,D,20220928,21.46,21.98,21.1,21.32,17800 SITC,D,20220928,10.91,11.13,10.79,11.05,1846600 SITE,D,20220928,103.29,106.83,101.055,105.57,1004900 SIX,D,20220928,18.47,19.285,18.31,19.14,2075100 SJI,D,20220928,33.11,33.78,33.04,33.65,845300 SJIJ,D,20220928,18,18.4433,17.51,18.31,7100 SJIV,D,20220928,67.09,67.28,67.03,67.22,4800 SJM,D,20220928,137.09,140.03,135.44,139.18,706100 SJR,D,20220928,24.53,24.805,24.53,24.74,304900 SJT,D,20220928,9.45,9.99,9.36,9.85,991800 SJW,D,20220928,58.26,59.495,57.57,59.19,111700 SKE,D,20220928,4.19,4.57,4.19,4.37,115000 SKIL,D,20220928,1.95,1.99,1.86,1.96,539000 SKLZ,D,20220928,1.05,1.14,1.05,1.13,4435300 SKM,D,20220928,19.5,19.72,19.455,19.65,1254700 SKT,D,20220928,13.87,14.45,13.75,14.32,787400 SKX,D,20220928,33.6,34.59,33.52,34.39,1837200 SKY,D,20220928,53.04,55.89,52.81,55.2,550600 SLA.W,D,20220928,0.25,0.2566,0.223,0.25,50500 SLAC,D,20220928,9.84,9.84,9.825,9.825,24900 SLB,D,20220928,34.41,35.635,34.1,35.44,12205300 SLCA,D,20220928,10.75,10.96,10.59,10.9,895800 SLF,D,20220928,39.76,40.83,39.54,40.64,990000 SLG,D,20220928,40.04,42.23,39.5,41.74,1416500 SLG-I,D,20220928,22.75,22.83,22.5,22.64,39200 SLGN,D,20220928,41.72,42.82,41.51,42.47,360500 SLQT,D,20220928,0.94,0.9656,0.8005,0.8174,11962900 SLVM,D,20220928,34.58,34.9,34.27,34.73,288100 SM,D,20220928,34.53,37.38,33.79,37.19,2549000 SMAR,D,20220928,32.56,35.01,32.515,34.75,1667600 SMFG,D,20220928,5.7,5.78,5.67,5.76,3004900 SMG,D,20220928,48.3,48.53,47.4268,48.12,880000 SMHI,D,20220928,5.21,5.4,5.21,5.33,20100 SMLP,D,20220928,13.85,14.67,13.795,14.46,43300 SMP,D,20220928,32.72,33.5,32.44,33.11,151500 SMR,D,20220928,12.26,12.645,12.11,12.4,637700 SMR.W,D,20220928,2.33,2.39,2.25,2.32,26900 SMRT,D,20220928,2.36,2.575,2.35,2.55,1310200 SMWB,D,20220928,6.23,6.4,6.19,6.23,56100 SNA,D,20220928,205.72,209.122,203.93,208.08,274700 SNAP,D,20220928,10.42,10.79,10.4,10.76,18536600 SNDA,D,20220928,19.99,20,19.55,19.55,6800 SNDR,D,20220928,20.95,21.54,20.84,21.42,547600 SNN,D,20220928,22.05,22.72,21.95,22.63,1291200 SNOW,D,20220928,170.48,174.96,168.64,173.84,4399300 SNV,D,20220928,37.36,38.165,37.09,37.93,741800 SNV-D,D,20220928,23.51,23.8,23.43,23.46,15700 SNV-E,D,20220928,24.1,24.42,23.8,24.38,31000 SNX,D,20220928,83.94,85.895,83.94,85.48,410600 SO,D,20220928,72.6,72.95,71.68,72.52,4003600 SOI,D,20220928,9.1,9.69,9.04,9.61,179300 SOJC,D,20220928,22.45,22.92,22.37,22.58,53600 SOJD,D,20220928,20.9,21.1,20.7667,21.08,82800 SOJE,D,20220928,18.74,19.01,18.72,18.9,50500 SOL,D,20220928,5.21,5.395,5.07,5.35,541900 SON,D,20220928,56.36,57.895,56.2,57.47,677900 SONX,D,20220928,1.6,1.64,1.18,1.19,2093600 SONY,D,20220928,65.58,67.285,65.58,66.99,1546500 SOR,D,20220928,34.66,35.49,34.66,35.41,6400 SOS,D,20220928,4.5,4.6,4.34,4.55,124300 SPB,D,20220928,41.47,41.65,40.76,40.91,467600 SPCE,D,20220928,4.88,5.14,4.82,5.12,5008900 SPE,D,20220928,11.03,11.25,11.01,11.25,38600 SPE-C,D,20220928,23.08,23.08,22.9876,22.9876,1300 SPG,D,20220928,90.53,92.97,89.4,92.53,2864500 SPG-J,D,20220928,64.98,64.98,64.98,64.98,200 SPG.W,D,20220928,0.08,0.09,0.0796,0.09,5800 SPGI,D,20220928,315.31,317.28,311.06,314.77,2659300 SPGS,D,20220928,9.85,9.87,9.85,9.87,270600 SPH,D,20220928,15.59,15.98,15.55,15.89,166800 SPI.W,D,20220928,0.12,0.12,0.12,0.12,8000 SPIR,D,20220928,1.19,1.23,1.12,1.14,549500 SPL-A,D,20220928,23.16,23.25,23,23.23,6900 SPLP,D,20220928,42,42.16,40.6,42,5500 SPN-B,D,20220928,23,23.6,22.97,23.48,17200 SPNT,D,20220928,4.72,4.93,4.65,4.87,695700 SPOT,D,20220928,90.05,93.29,89.395,92.88,1016900 SPR,D,20220928,23.32,24.2,23.21,23.83,2336100 SPXC,D,20220928,54.53,56.1,53.97,55.55,167200 SPXX,D,20220928,15.28,15.57,15.17,15.39,61100 SQ,D,20220928,55.06,59.24,54.87,59.07,14669500 SQM,D,20220928,93.68,95.62,91.02,95.33,1477900 SQNS,D,20220928,3.53,3.6399,3.37,3.56,28800 SQSP,D,20220928,21.36,22.35,21.195,22.28,244900 SQZ,D,20220928,2.34,2.55,2.3175,2.46,26600 SR,D,20220928,65.75,66.49,64.75,65.87,300800 SR-A,D,20220928,23.51,23.99,23.51,23.8,16200 SRC,D,20220928,37.66,38.4,37.233,38.05,1005200 SRC-A,D,20220928,23.15,23.15,22.82,22.955,21800 SRE,D,20220928,155.98,157.79,154.37,156.98,1322000 SREA,D,20220928,23.27,23.57,23.175,23.57,52100 SRG,D,20220928,8.54,9.07,8.42,9.02,597500 SRG-A,D,20220928,22.3,22.34,21.87,22.28,9000 SRI,D,20220928,18.38,19.13,17.965,18.9,88400 SRL,D,20220928,7.31,7.39,7.31,7.38,400 SRLP,D,20220928,19.89,19.96,19.88,19.89,52400 SRT,D,20220928,3.13,3.32,3.13,3.23,120000 SRV,D,20220928,31.19,32.33,31.0112,31.89,5700 SSD,D,20220928,78.65,80.52,78.53,79.97,220400 SSL,D,20220928,16.22,16.48,16.1,16.42,470400 SST,D,20220928,6.32,6.655,6.2,6.62,363100 SST.W,D,20220928,0.87,0.9307,0.836,0.9,52600 SSTK,D,20220928,49.37,51.36,49.37,50.98,551600 SSU,D,20220928,5.45,5.54,5.4,5.43,8900 SSU.W,D,20220928,0.1755,0.2099,0.1013,0.2099,2600 ST,D,20220928,37.69,38.98,37.48,38.73,1756100 STA-D,D,20220928,24.51,24.784,24.2829,24.63,5000 STA-G,D,20220928,24.67,24.9384,24.2321,24.5,2900 STA-I,D,20220928,23.35,24.26,23.35,24.19,11500 STAG,D,20220928,28.62,29.2,28.15,28.99,1529300 STAR,D,20220928,9.57,9.93,9.42,9.63,2101300 STC,D,20220928,42.99,44.46,42.64,43.82,220300 STE,D,20220928,162.45,164.21,160.39,162.8,636500 STEM,D,20220928,13.05,13.38,12.66,13.22,6344500 STET,D,20220928,9.99,10.03,9.99,10.03,63800 STEW,D,20220928,10.93,11.14,10.87,11.05,134100 STG,D,20220928,4.08,4.4,4.08,4.25,4100 STK,D,20220928,24.26,24.98,24.09,24.55,57700 STLA,D,20220928,12.21,12.65,12.14,12.58,8361300 STM,D,20220928,31.85,33.315,31.8,33.22,6831500 STN,D,20220928,43.13,44.57,43.04,44.35,58100 STNG,D,20220928,42.18,42.87,41.33,42.23,1014500 STON,D,20220928,3.43,3.45,3.43,3.44,297300 STOR,D,20220928,31.68,31.91,31.67,31.9,4731500 STR,D,20220928,22.25,23.115,22.02,23.07,228100 STR.T,D,20220928,0.145,0.145,0.145,0.145,300 STR.U,D,20220928,9.88,9.88,9.88,9.88,1000 STR.W,D,20220928,0.0625,0.0678,0.0625,0.0651,9800 STRE,D,20220928,9.9,9.9,9.9,9.9,500 STRY,D,20220928,1.65,1.7,1.6,1.65,511500 STT,D,20220928,61.67,63.58,61.04,63.23,2243800 STT-D,D,20220928,24.63,24.97,24.61,24.95,52200 STT-G,D,20220928,24.4,24.615,24.26,24.38,70900 STVN,D,20220928,17.2,18.25,16.7705,18.04,227900 STWD,D,20220928,20.16,20.435,20.01,20.33,4437300 STZ,D,20220928,233.19,238.31,232.765,237.43,922500 SU,D,20220928,27.3,28.65,27.02,28.46,5864700 SUA.U,D,20220928,10.03,10.06,10.03,10.06,2300 SUA.W,D,20220928,0.0672,0.0705,0.0659,0.0705,1200 SUAC,D,20220928,10,10.045,10,10.03,659000 SUI,D,20220928,137.89,140.77,136.58,139.65,969100 SUM,D,20220928,24.36,24.885,23.99,24.64,672900 SUN,D,20220928,37.26,38.6699,37.21,38.42,151900 SUN.W,D,20220928,0.2583,0.2583,0.2583,0.2583,800 SUNL,D,20220928,2.56,2.63,2.515,2.52,1067800 SUP,D,20220928,3.39,3.42,3.34,3.34,54000 SUPV,D,20220928,1.72,1.75,1.69,1.73,329400 SUZ,D,20220928,8.1,8.2,8.065,8.14,2041600 SWCH,D,20220928,33.9,33.9,33.83,33.83,2463800 SWI,D,20220928,7.64,7.985,7.64,7.91,437400 SWK,D,20220928,78.23,79.96,78.08,79.59,1432900 SWN,D,20220928,6.06,6.3751,5.96,6.33,27745300 SWT,D,20220928,50.58,51.5,50.58,51.5,30500 SWX,D,20220928,74.35,74.965,73.18,74.25,331900 SWZ,D,20220928,6.81,6.94,6.69,6.93,40800 SXC,D,20220928,5.85,6.06,5.81,6,616100 SXI,D,20220928,82.01,84.37,81.72,83.71,40500 SXT,D,20220928,70.47,72.095,69.95,71.29,286900 SYF,D,20220928,28.31,29.15,28.02,28.99,5598400 SYF-A,D,20220928,18.25,18.86,18.055,18.83,125800 SYK,D,20220928,204.52,207.11,202.11,205.82,1348900 SYY,D,20220928,73.59,74.14,72.74,73.76,2492800 SZC,D,20220928,37.08,38.66,36.9,38.15,8800 T,D,20220928,15.78,15.92,15.71,15.83,42670700 T-A,D,20220928,19.8,20.41,19.8,20.41,141500 T-C,D,20220928,18.21,18.64,18.14,18.6,244600 TAC,D,20220928,9.12,9.25,9.08,9.12,670900 TAK,D,20220928,12.82,13.13,12.82,13.07,3655500 TAL,D,20220928,4.73,4.96,4.73,4.95,2066600 TALO,D,20220928,15.83,16.85,15.58,16.77,1850900 TAP,D,20220928,47.81,48.48,47.395,48.32,1095100 TAP.A,D,20220928,57.5,59,57.5,59,600 TARO,D,20220928,31.4,31.4,29.86,30.5,7700 TBB,D,20220928,24.05,24.28,23.94,24.24,82900 TBC,D,20220928,24.21,24.54,24.085,24.54,45700 TBI,D,20220928,19.3,19.76,19.22,19.57,84700 TCI,D,20220928,39.64,40.25,38.95,39.9,9400 TCN,D,20220928,8.72,9.07,8.7,8.95,716000 TCO.U,D,20220928,9.91,9.97,9.91,9.96,5400 TCO.W,D,20220928,0.15,0.15,0.148,0.148,300 TCOA,D,20220928,9.91,9.91,9.91,9.91,10200 TCS,D,20220928,5.17,5.315,5.16,5.21,220400 TD,D,20220928,61.23,63.09,60.735,62.69,2040500 TDC,D,20220928,30.87,31.75,30.87,31.53,800100 TDCX,D,20220928,9.43,9.99,9.43,9.84,67100 TDF,D,20220928,9.36,9.51,9.33,9.46,46800 TDG,D,20220928,536.98,544.215,528.45,540.24,318000 TDOC,D,20220928,26.63,28.55,26.63,28.2,4719200 TDS,D,20220928,14.56,14.94,14.445,14.82,744600 TDS-U,D,20220928,19.45,19.97,19.34,19.93,59000 TDS-V,D,20220928,18.13,18.725,17.83,18.52,102800 TDW,D,20220928,21.7,22.03,21.24,21.85,236300 TDW.A,D,20220928,0.6001,0.6002,0.6001,0.6002,1000 TDW.B,D,20220928,0.47,0.5099,0.47,0.5,1400 TDY,D,20220928,344.57,351.74,343.01,350,207000 TEAF,D,20220928,12.87,13.15,12.87,13.11,42700 TECK,D,20220928,29.39,30.7,29.08,30.57,3866900 TEF,D,20220928,3.25,3.35,3.24,3.33,2316600 TEI,D,20220928,4.41,4.5299,4.37,4.52,210700 TEL,D,20220928,113.32,115.88,112.605,115.22,1232100 TEN,D,20220928,18.06,18.43,17.95,17.96,1184300 TEO,D,20220928,3.99,4.17,3.99,4.08,100800 TEVA,D,20220928,7.81,8.01,7.75,7.96,8314700 TEX,D,20220928,29.74,30.58,29.385,30.3,467700 TFC,D,20220928,43.56,44.54,43.21,44.25,6901900 TFC-I,D,20220928,18.89,19.14,18.8801,19.14,9700 TFC-O,D,20220928,22.11,22.65,22.11,22.65,42200 TFC-R,D,20220928,19.4,19.69,19.34,19.69,84100 TFII,D,20220928,92.62,95.72,92.09,95.56,138900 TFPM,D,20220928,11.99,12.05,11.86,12.0426,2100 TFSA,D,20220928,22.48,22.48,21.96,22,2600 TFX,D,20220928,204.43,209.09,202.63,207.96,316300 TG,D,20220928,9.66,9.74,9.57,9.66,87300 TGH,D,20220928,27.11,27.86,26.85,27.52,291400 TGH-A,D,20220928,22.12,23.12,22.12,23.12,2300 TGH-B,D,20220928,19.75,20,19.75,19.88,5100 TGI,D,20220928,9.04,9.76,9,9.44,1849200 TGLS,D,20220928,19.73,21.15,19.73,21,117100 TGNA,D,20220928,21.33,21.6,21.18,21.44,774900 TGR,D,20220928,10.12,10.12,10.11,10.11,75100 TGS,D,20220928,7.04,7.29,6.93,7.24,112500 TGT,D,20220928,149.54,156.95,149.31,155.87,4254000 THC,D,20220928,50.1,53.46,49.73,52.88,958800 THG,D,20220928,130.15,132.42,129.64,130.95,203200 THO,D,20220928,73,76.11,70.53,74.68,2141000 THQ,D,20220928,18.11,18.67,18.11,18.56,135400 THR,D,20220928,15.63,15.95,15.47,15.87,193500 THS,D,20220928,41.29,42.18,40.56,42.07,549400 THW,D,20220928,12.95,13.38,12.8,13.32,98500 TIMB,D,20220928,10.99,11.23,10.92,11.18,663600 TIN.W,D,20220928,0.68,0.68,0.68,0.68,300 TINV,D,20220928,10.3628,10.375,10.3628,10.37,3100 TISI,D,20220928,1.09,1.13,1.09,1.11,70400 TIXT,D,20220928,27.91,28.5,27.8,28.35,142400 TJX,D,20220928,61.06,62.69,60.74,62.31,6416700 TK,D,20220928,3.62,3.67,3.5,3.63,599700 TKC,D,20220928,2.79,2.81,2.75,2.78,361700 TKR,D,20220928,61.56,61.8,60.45,61.1,964400 TLG.U,D,20220928,9.84,9.8522,9.84,9.85,10200 TLG.W,D,20220928,0.0517,0.0517,0.0398,0.0398,136900 TLGA,D,20220928,9.85,9.85,9.84,9.84,173100 TLK,D,20220928,29,29.63,29,29.55,320400 TLYS,D,20220928,7.12,7.31,7.07,7.26,126100 TM,D,20220928,134.76,137.4358,134.35,136.89,213000 TMA.U,D,20220928,9.85,9.85,9.85,9.85,1200 TMAC,D,20220928,9.84,9.84,9.83,9.84,90000 TME,D,20220928,3.89,4.185,3.85,4.15,8995500 TMHC,D,20220928,23.31,24.595,23.13,24.37,1394400 TMO,D,20220928,510.68,521.21,507.565,517.83,1866700 TMST,D,20220928,14.98,15.62,14.91,15.37,419500 TMX,D,20220928,37.07,37.69,36.96,37.52,1606300 TNC,D,20220928,56.91,59.13,56.7075,58.67,65500 TNET,D,20220928,72.26,73.69,71.56,73.3,178200 TNK,D,20220928,28.39,28.45,27.35,28.26,453600 TNL,D,20220928,35.92,37.14,35.89,36.68,1246400 TNP,D,20220928,16.75,16.75,16.18,16.46,239300 TNP-D,D,20220928,22.8,23.3,22.75,22.9138,18600 TNP-E,D,20220928,23.66,23.75,23.51,23.55,16800 TNP-F,D,20220928,24.4,24.42,24.2,24.25,10500 TOL,D,20220928,41.4,43.21,41.145,43.05,1995400 TOST,D,20220928,17.94,19.04,17.925,18.84,3052800 TPB,D,20220928,20.27,21.22,20.15,20.9,191200 TPC,D,20220928,5.81,5.966,5.72,5.87,332200 TPGY,D,20220928,10.01,10.0222,10.01,10.02,189000 TPH,D,20220928,15.3,16.03,15.17,15.86,840700 TPL,D,20220928,1688,1784.62,1688,1766.52,21200 TPR,D,20220928,29.29,30.13,29.16,29.9,3709700 TPVG,D,20220928,10.83,11.25,10.72,11.14,225700 TPX,D,20220928,24.87,25.85,24.76,25.65,2125200 TPZ,D,20220928,12.17,12.4924,12.17,12.49,12500 TR,D,20220928,33.73,34.9,33.48,34.58,114900 TRA.W,D,20220928,0.12,0.12,0.12,0.12,200 TRAQ,D,20220928,10.08,10.09,10.07,10.08,383100 TRC,D,20220928,15.1,15.31,14.855,15.13,62500 TRC.U,D,20220928,9.91,9.91,9.9,9.9,2500 TRCA,D,20220928,9.92,9.92,9.91,9.91,104300 TREX,D,20220928,44.62,46.81,44.46,46.6,903600 TRGP,D,20220928,58.61,61.285,58.45,61.1,2251500 TRI,D,20220928,103.68,105.28,102.69,104.83,549300 TRI.U,D,20220928,9.9,9.91,9.9,9.9099,2900 TRN,D,20220928,22.45,23.135,22.32,22.93,649600 TRNO,D,20220928,53.78,54.715,52.81,53.97,556900 TROX,D,20220928,11.36,11.695,11.19,11.55,1430000 TRP,D,20220928,42.32,43.33,41.98,43.22,6373100 TRQ,D,20220928,29.85,30.42,29.55,30.07,1254300 TRT-A,D,20220928,25.09,25.2,24.775,25.2,20800 TRT-B,D,20220928,24.48,24.98,24.4784,24.98,9000 TRT-C,D,20220928,23.4,24.4356,23.4,23.8867,9300 TRT-D,D,20220928,22.75,23.72,22.75,22.94,14700 TRT-E,D,20220928,20.15,20.59,20.15,20.47,12500 TRT-P,D,20220928,17.48,17.6,17.46,17.49,12200 TRT.U,D,20220928,9.66,9.84,9.66,9.84,11400 TRT.W,D,20220928,0.2,0.209,0.15,0.18,159200 TRTL,D,20220928,9.8,9.815,9.78,9.81,84000 TRTN,D,20220928,55.02,57.1,54.82,56.44,582400 TRTX,D,20220928,7.44,7.77,7.42,7.54,490200 TRU,D,20220928,60.65,61.6,59.99,61.36,1401700 TRV,D,20220928,151.92,153.91,151.17,152.92,1672800 TS,D,20220928,25.57,26.65,25.47,26.57,2414800 TSE,D,20220928,18.79,19.4919,18.57,19.32,450500 TSI,D,20220928,4.65,4.8,4.63,4.78,115800 TSLX,D,20220928,16.65,16.985,16.565,16.91,432500 TSM,D,20220928,71.11,72.29,70.7,72.13,12943600 TSN,D,20220928,68.64,68.895,67.65,68.59,2833100 TSP.U,D,20220928,9.79,9.79,9.79,9.79,3500 TSP.W,D,20220928,0.0655,0.0655,0.0655,0.0655,100 TSPQ,D,20220928,9.79,9.82,9.79,9.81,35900 TSQ,D,20220928,7.38,7.59,7.21,7.52,14700 TT,D,20220928,145.78,150.13,144.89,149.44,1148200 TTC,D,20220928,86.94,88.435,86.32,87.91,462700 TTE,D,20220928,44.93,46.48,44.61,46.22,3627500 TTI,D,20220928,3.37,3.61,3.33,3.57,676600 TTM,D,20220928,24.39,24.9,24.32,24.81,495700 TTP,D,20220928,24.69,25.68,24.52,25.68,6400 TU,D,20220928,20.44,20.91,20.32,20.81,3884200 TUP,D,20220928,7.38,7.53,7.31,7.38,517500 TUYA,D,20220928,1,1.02,0.9501,0.9609,388600 TV,D,20220928,5.44,5.75,5.44,5.66,4315900 TVC,D,20220928,22.22,22.36,21.67,22.12,11000 TVE,D,20220928,20.79,20.98,20.6916,20.9,14000 TWI,D,20220928,12.12,12.56,11.99,12.46,325200 TWLO,D,20220928,70.32,73.7,70.11,73.29,2618600 TWN,D,20220928,21.26,21.42,21.13,21.42,7400 TWN.S,D,20220928,9.92,9.94,9.92,9.92,2900 TWN.T,D,20220928,0.0361,0.0409,0.0361,0.0409,19100 TWN.W,D,20220928,0.0616,0.07,0.0616,0.07,3100 TWND,D,20220928,10.05,10.055,10.05,10.05,2700 TWNI,D,20220928,9.91,9.91,9.91,9.91,10600 TWO,D,20220928,3.8,3.935,3.74,3.84,6048900 TWO-A,D,20220928,19.92,20,19.11,19.27,14800 TWO-B,D,20220928,18.57,19.33,18.57,18.7598,12400 TWO-C,D,20220928,18.31,18.95,18.31,18.76,39000 TWOA,D,20220928,9.92,9.92,9.88,9.88,20500 TWTR,D,20220928,42.59,43.53,42.38,43.25,13318800 TX,D,20220928,27.14,27.68,27.06,27.47,207000 TXT,D,20220928,59.5,60.895,58.82,60.52,1692000 TY,D,20220928,25.73,26.2999,25.3901,26.2,96700 TY.P,D,20220928,47.51,47.51,44.8585,46.2,16600 TYG,D,20220928,30.33,31.2,30.1,31.05,43900 TYL,D,20220928,344.2,349.1,340.82,347.08,160700 U,D,20220928,32.82,34.71,32.61,34.43,5225000 UA,D,20220928,6.85,7.16,6.85,7,3373500 UAA,D,20220928,7.79,8.11,7.76,7.93,8929100 UAN,D,20220928,112.89,122.95,112.05,121.69,102800 UBA,D,20220928,15.41,16.18,15.29,15.99,192300 UBER,D,20220928,27.43,28.16,27.19,28.04,21290300 UBP,D,20220928,16.45,16.66,16.11,16.58,2700 UBP-H,D,20220928,21.26,21.31,21.17,21.31,2100 UBP-K,D,20220928,20.35,20.35,20.1395,20.15,4900 UBS,D,20220928,14.6,15.075,14.57,15.03,2618000 UDR,D,20220928,41.07,41.96,40.46,41.7,3539100 UE,D,20220928,13.59,13.855,13.44,13.76,870100 UFI,D,20220928,9.46,9.775,9.34,9.64,121400 UGI,D,20220928,33.3,33.945,33.11,33.62,1348600 UGIC,D,20220928,82.08,82.27,81.895,82.08,1600 UGP,D,20220928,2.27,2.27,2.22,2.26,1350300 UHS,D,20220928,88.92,91.61,87.96,90.94,533300 UHT,D,20220928,41.23,42.71,41.07,42.23,52800 UI,D,20220928,291.16,299.82,288.5,298.81,45600 UIS,D,20220928,7.46,7.83,7.42,7.7,675600 UL,D,20220928,43.31,44.415,43.13,44.24,4552200 UMC,D,20220928,5.75,5.86,5.68,5.85,6119900 UMH,D,20220928,16,16.86,15.83,16.76,251400 UMH-D,D,20220928,24.3,24.3,23.5,24.28,87300 UNF,D,20220928,167.92,169.23,166.02,167.76,54200 UNFI,D,20220928,37.12,37.32,34.95,36.03,1002700 UNH,D,20220928,506.48,516.27,500.8,513.94,3027400 UNM,D,20220928,38.04,39.31,37.8,39.02,1138800 UNMA,D,20220928,25,25.25,24.6262,24.9,16100 UNP,D,20220928,198.27,203.5642,197.46,201.83,3284900 UNVR,D,20220928,21.87,23.15,21.7,23.01,1518900 UP,D,20220928,1.26,1.35,1.23,1.33,1009300 UPH,D,20220928,0.52,0.57,0.52,0.5616,219300 UPH.W,D,20220928,0.074,0.0837,0.0602,0.081,16300 UPS,D,20220928,165.28,168.18,164.4,167.12,2958100 URI,D,20220928,265.91,278.28,264.7,277.02,860100 USA,D,20220928,5.53,5.72,5.52,5.69,930300 USAC,D,20220928,16.48,17.4499,16.3379,17.36,103300 USB,D,20220928,40.92,41.7295,40.81,41.42,11278100 USB-H,D,20220928,19.33,19.92,19.213,19.92,62500 USB-P,D,20220928,23.45,23.75,23.44,23.74,34400 USB-Q,D,20220928,16.27,16.4507,16.08,16.24,173400 USB-R,D,20220928,17.04,17.33,17.01,17.25,144300 USB-S,D,20220928,19.26,19.55,19.19,19.4,94200 USDP,D,20220928,4.08,4.1301,4.01,4.07,79600 USER,D,20220928,3.99,4.16,3.91,4.09,262400 USFD,D,20220928,26.75,27.38,26.475,27.36,2070700 USM,D,20220928,26.06,26.85,25.97,26.54,117500 USNA,D,20220928,57.77,57.97,56.95,57.56,66800 USPH,D,20220928,75.28,76.83,75.02,76.43,64800 USX,D,20220928,2.49,2.62,2.44,2.57,55100 UTF,D,20220928,23.35,24.35,23.2205,24.09,193800 UTI,D,20220928,5.44,5.71,5.416,5.64,146600 UTL,D,20220928,49.2,50.62,48.66,50.15,81200 UTZ,D,20220928,15.11,15.63,14.95,15.55,378400 UVE,D,20220928,9.26,9.51,8.48,9.28,596100 UVV,D,20220928,46.59,47.185,45.96,46.8,122300 UWM.W,D,20220928,0.12,0.13,0.12,0.13,4600 UWMC,D,20220928,3.08,3.08,2.98,3.05,2183900 UZD,D,20220928,20.64,20.98,20.4,20.82,39500 UZE,D,20220928,18.79,19.02,18.65,18.95,27300 UZF,D,20220928,18.61,18.93,18.51,18.84,35100 V,D,20220928,177.26,180.1,174.83,179.18,9750900 VAC,D,20220928,122.63,127.2097,122.63,125.71,396600 VAL,D,20220928,48.25,50.87,47.69,50.51,1187700 VAL.W,D,20220928,7.62,8.3231,7.62,8.28,3600 VALE,D,20220928,12.66,12.88,12.625,12.77,36675000 VAPO,D,20220928,1.69,1.7799,1.6,1.67,55800 VATE,D,20220928,0.8399,0.84,0.798,0.798,73500 VBF,D,20220928,14.51,14.78,14.51,14.64,19900 VCIF,D,20220928,9.04,9.08,8.99,9.08,21200 VCV,D,20220928,9.01,9.19,8.95,9.09,275700 VEEV,D,20220928,161.82,165.48,161.51,164.72,590500 VEL,D,20220928,10.6516,11.34,10.6516,11.12,62800 VET,D,20220928,20.5,21.64,20.2624,21.57,3857900 VFC,D,20220928,35.19,35.288,32.63,32.66,10266700 VGI,D,20220928,7.61,7.7,7.56,7.64,54700 VGM,D,20220928,9.44,9.51,9.35,9.42,243100 VGR,D,20220928,8.81,8.96,8.67,8.92,684700 VHC,D,20220928,1.08,1.15,1.07,1.1,148200 VHI,D,20220928,24.39,25.94,24.38,25.51,36600 VIAO,D,20220928,1.7,1.75,1.5799,1.66,8600 VICI,D,20220928,30.91,31.01,30.41,30.88,9856200 VIPS,D,20220928,8.14,8.745,8.14,8.7,5054200 VIST,D,20220928,8.75,9.425,8.64,9.41,638800 VIV,D,20220928,7.57,7.71,7.56,7.7,1654600 VKQ,D,20220928,9.23,9.31,9.17,9.21,164900 VLD,D,20220928,4.13,4.59,4.01,4.55,1381600 VLD.W,D,20220928,0.8099,0.8998,0.8099,0.8998,5200 VLN,D,20220928,3.93,4.01,3.72,3.99,68600 VLN.W,D,20220928,0.2501,0.2801,0.2501,0.28,2500 VLO,D,20220928,101.17,109.24,101.01,108.8,4073900 VLRS,D,20220928,7.19,7.66,7.19,7.63,533600 VLT,D,20220928,9.79,9.99,9.79,9.97,9900 VLT.W,D,20220928,0.5199,0.52,0.4502,0.4599,15400 VLTA,D,20220928,1.51,1.61,1.51,1.57,3789500 VMC,D,20220928,153.4,156.81,152.43,156.15,662200 VMI,D,20220928,263.7,270.39,263.7,270.37,156900 VMO,D,20220928,9.17,9.31,9.15,9.18,185400 VMW,D,20220928,107.87,109.685,107.79,109.21,612200 VNCE,D,20220928,6.08,6.22,5.99,6.19,24000 VNO,D,20220928,23.27,24.32,23.02,24.02,2215000 VNO-L,D,20220928,18.85,18.97,18.742,18.84,19400 VNO-M,D,20220928,17.46,17.79,17.41,17.74,75800 VNO-N,D,20220928,17.72,17.885,17.46,17.72,35200 VNO-O,D,20220928,15.74,15.91,15.5,15.83,33300 VNT,D,20220928,17.32,17.74,17.27,17.57,2593400 VNTR,D,20220928,1,1.02,0.93,0.9486,710200 VOC,D,20220928,6.34,6.7399,6.34,6.68,97800 VOY-B,D,20220928,23.37,23.91,23.36,23.89,19700 VOYA,D,20220928,58.99,61.62,58.9,61.4,1783500 VPG,D,20220928,30.26,31.37,30.26,30.99,27700 VPV,D,20220928,9.64,9.77,9.59,9.72,27400 VRE,D,20220928,11.19,11.56,10.94,11.41,502800 VRT,D,20220928,9.71,10.46,9.67,10.34,2642300 VRTV,D,20220928,97.36,101.83,97.36,101.68,134900 VSCO,D,20220928,30.24,31.7999,30.05,31.63,913500 VSH,D,20220928,17.98,18.63,17.98,18.5,941100 VST,D,20220928,22.31,22.56,22.13,22.3,3833000 VST.A,D,20220928,0.26,0.305,0.26,0.305,200 VSTO,D,20220928,24.25,24.77,24.01,24.5,427800 VTEX,D,20220928,3.64,3.88,3.64,3.82,65700 VTN,D,20220928,9.6,9.73,9.5501,9.69,33800 VTOL,D,20220928,23.6,24.61,23.6,24.46,64700 VTR,D,20220928,40.73,41.67,40.43,41.25,2389500 VVI,D,20220928,32.81,34.09,32.62,33.71,66600 VVNT,D,20220928,6.65,7.22,6.61,7,655000 VVR,D,20220928,3.66,3.74,3.66,3.69,959500 VVV,D,20220928,25.85,26.5,25.77,26.28,1774800 VVX,D,20220928,35.62,36.18,35.2225,35.99,88800 VYGG,D,20220928,10.04,10.04,10.03,10.035,4675700 VZ,D,20220928,39.06,39.51,39.01,39.39,20567300 VZIO,D,20220928,9.8,9.96,9.59,9.91,363100 W,D,20220928,36.01,38.265,35.99,37.87,3106500 WAB,D,20220928,81.3,83.61,80.595,83.08,1029200 WAL,D,20220928,67.33,68.242,66.725,67.81,1158800 WAL-A,D,20220928,21.54,21.76,21.2655,21.76,11100 WAT,D,20220928,272.33,275.84,270.93,272.75,288300 WAV.W,D,20220928,0.1326,0.1326,0.1326,0.1326,100 WAVC,D,20220928,9.76,9.78,9.76,9.76,139700 WBS,D,20220928,44.82,46.36,44.72,46,878400 WBS-F,D,20220928,20.27,20.6587,20.03,20.49,15400 WBS-G,D,20220928,24.64,24.925,24.64,24.85,6800 WBX,D,20220928,7.83,8.1899,7.83,8.14,141500 WCC,D,20220928,114.7,119.76,114.7,119,356900 WCC-A,D,20220928,26.81,27.08,26.81,26.99,32700 WCN,D,20220928,138.44,139.71,136.95,139.06,1963600 WD,D,20220928,85.84,86.96,84.26,86.1,189100 WDH,D,20220928,1.1,1.12,1.0783,1.0928,36400 WDI,D,20220928,12.81,13.11,12.81,13.04,155200 WDS,D,20220928,19.88,20.91,19.85,20.85,693500 WE,D,20220928,2.93,3.08,2.82,3.03,8493000 WE.W,D,20220928,0.42,0.42,0.31,0.3999,94700 WEA,D,20220928,10,10.095,9.92,9.97,26000 WEAV,D,20220928,4.8,5.29,4.8,5.19,152400 WEBR,D,20220928,6.44,6.9427,6.4,6.73,896400 WEC,D,20220928,96.05,96.36,94.41,95.64,1805800 WEL,D,20220928,10.11,10.11,10.1,10.1,25800 WELL,D,20220928,64.98,65.93,64.04,65.42,1846400 WES,D,20220928,23.62,25.4,23.62,25.35,1569900 WEX,D,20220928,126.96,131.77,126.34,130.51,306900 WF,D,20220928,22.83,23.36,22.83,23.35,61900 WFC,D,20220928,39.9,41.06,39.9,40.81,16033400 WFC-A,D,20220928,18.62,18.799,18.5,18.7,90200 WFC-C,D,20220928,17.19,17.45,17.12,17.4,196000 WFC-D,D,20220928,17.1,17.33,17.02,17.29,76900 WFC-L,D,20220928,1180,1180,1176.69,1176.69,4200 WFC-Q,D,20220928,22.47,22.85,22.4,22.65,1851500 WFC-R,D,20220928,24.94,25.09,24.94,25.02,130300 WFC-Y,D,20220928,22.62,22.92,22.605,22.9,43800 WFC-Z,D,20220928,18.76,18.99,18.72,18.89,213300 WFG,D,20220928,70.63,73.01,69.6,72.88,294400 WGO,D,20220928,54.53,56,53.23,55.46,694500 WH,D,20220928,60.72,63.84,60.16,63.21,1613400 WHD,D,20220928,36.98,39.62,36.865,39.33,637400 WHG,D,20220928,10.17,10.49,10.17,10.2,3100 WHR,D,20220928,137.74,142.785,137.57,142.01,488200 WIA,D,20220928,8.97,8.98,8.8428,8.96,61400 WIT,D,20220928,4.82,4.88,4.78,4.87,2746700 WIW,D,20220928,9.06,9.22,9.03,9.07,204500 WK,D,20220928,65.26,79.6797,64.4,76.15,1635400 WLK,D,20220928,83.29,86.24,83.12,85.78,1525400 WLKP,D,20220928,20.79,22.28,20.64,21.9,29300 WLY,D,20220928,39.24,40.14,39.19,39.46,444400 WM,D,20220928,163.97,165.79,162.165,164.67,2612000 WMB,D,20220928,28.67,29.505,28.48,29.41,7915100 WMC,D,20220928,11.95,12.2699,11.79,12.04,19900 WMK,D,20220928,73,74.41,72.06,73.89,74000 WMS,D,20220928,121.25,126.01,120.72,125.56,654900 WMT,D,20220928,131.41,133.65,129.72,133.11,5612700 WNC,D,20220928,15.65,16.39,15.5,16.24,484600 WNNR,D,20220928,10.06,10.06,10.06,10.06,14400 WNS,D,20220928,78.95,81.32,78.15,81.31,224900 WOLF,D,20220928,111.55,114.35,108.17,111.31,2538400 WOR,D,20220928,48.31,49.59,48.14,49.1,198200 WOW,D,20220928,13.02,13.24,12.81,12.82,304800 WPC,D,20220928,72.63,73.635,71.86,72.99,1647500 WPC.S,D,20220928,9.93,9.95,9.9,9.9,2300 WPC.T,D,20220928,0.096,0.1005,0.096,0.1005,200 WPC.U,D,20220928,9.9,9.9,9.9,9.9,100 WPCA,D,20220928,9.92,9.93,9.9,9.91,149000 WPCB,D,20220928,9.91,9.91,9.9,9.9,13900 WPM,D,20220928,30.07,31.37,30.06,31.35,3083600 WPP,D,20220928,39.88,41.52,39.76,41.38,208500 WQG.U,D,20220928,10.01,10.02,10,10.02,471500 WQG.W,D,20220928,0.05,0.05,0.05,0.05,500 WQGA,D,20220928,10.05,10.05,10.01,10.02,26200 WRA.U,D,20220928,10.07,10.16,10.07,10.105,6600 WRAC,D,20220928,10.07,10.08,10.07,10.08,38200 WRB,D,20220928,62.83,63.84,62.47,63.45,854700 WRB-E,D,20220928,22.56,22.87,22.56,22.76,9200 WRB-F,D,20220928,20.96,21.34,20.6965,21.19,19200 WRB-G,D,20220928,16.9501,17.39,16.9501,17.28,20100 WRB-H,D,20220928,17.281,17.65,17.281,17.65,4100 WRBY,D,20220928,14.59,15.66,14.52,15.35,1127400 WRE,D,20220928,17.59,18.1,17.27,18,411700 WRK,D,20220928,31.89,32.595,31.74,32.4,1758300 WSM,D,20220928,124.05,128.23,123.19,127.71,1067700 WSO,D,20220928,259.58,270.13,257.41,267.27,345600 WSR,D,20220928,8.64,8.84,8.59,8.75,188000 WST,D,20220928,248.04,253.38,246.58,251.93,476700 WTI,D,20220928,5.55,5.91,5.435,5.88,3713600 WTM,D,20220928,1261.44,1318.185,1255,1284.31,24900 WTRG,D,20220928,43.37,43.845,42.76,43.51,1202800 WTS,D,20220928,123.78,128.315,123.16,127.07,130700 WTTR,D,20220928,6.56,6.9,6.45,6.88,525700 WU,D,20220928,13.52,13.705,13.43,13.64,3408300 WWE,D,20220928,68.38,70.23,68.37,68.79,1467700 WWW,D,20220928,16.73,17.28,16.57,17.17,653600 WY,D,20220928,28.09,28.34,27.775,28.19,5882400 X,D,20220928,18.34,18.89,17.8886,18.73,12684400 XFL-A,D,20220928,25.15,25.37,25.12,25.35,7200 XFLT,D,20220928,6.27,6.43,6.18,6.43,122800 XHR,D,20220928,13.93,14.44,13.84,14.31,393300 XIN,D,20220928,0.5374,0.58,0.525,0.5647,41900 XL,D,20220928,0.91,0.9779,0.9082,0.95,596300 XOM,D,20220928,86.12,89.2999,85.92,88.86,19543300 XPEV,D,20220928,13.05,13.421,12.69,13.33,31799300 XPO,D,20220928,44.01,46.245,43.77,45.96,1165200 XPOF,D,20220928,18.2,19.17,17.5695,18.71,252600 XPRO,D,20220928,12.17,12.7,11.96,12.67,554400 XYF,D,20220928,2.18,2.4,2.18,2.39,6800 XYL,D,20220928,89.3,91.07,88.64,90.57,730600 Y,D,20220928,839.85,842.25,839.395,842.25,109600 YALA,D,20220928,3.36,3.43,3.25,3.39,140300 YELP,D,20220928,33.71,34.56,33.295,34.38,806300 YETI,D,20220928,30.3,30.88,29.86,30.2,1321600 YEXT,D,20220928,4.5,4.64,4.455,4.63,1593400 YMM,D,20220928,6.76,6.91,6.66,6.85,2678400 YOU,D,20220928,23.3,24.57,23.02,24.5,513000 YPF,D,20220928,6.21,6.41,6.145,6.39,1975600 YRD,D,20220928,1.07,1.09,1.06,1.09,26800 YSG,D,20220928,1.01,1.08,1.01,1.07,533400 YTPG,D,20220928,9.77,9.78,9.765,9.78,209200 YUM,D,20220928,108,108.68,106.3,108.12,2371900 YUMC,D,20220928,47.39,49.575,46.97,49.34,2023100 ZBH,D,20220928,105.79,108.135,105.34,107.53,1088200 ZEN,D,20220928,76.34,76.67,76.19,76.5,1129700 ZEPP,D,20220928,1.4,1.51,1.3541,1.44,49800 ZETA,D,20220928,6.56,6.98,6.36,6.81,1114600 ZEV,D,20220928,1.68,1.83,1.63,1.8,893100 ZEV.W,D,20220928,0.192,0.22,0.192,0.209,19900 ZGN,D,20220928,10.78,11,10.63,10.94,81700 ZGN.W,D,20220928,1.8,1.86,1.8,1.86,12000 ZH,D,20220928,1.13,1.17,1.09,1.16,792900 ZIM,D,20220928,24.75,25.545,24.52,25.39,4205300 ZIP,D,20220928,16.06,16.85,16.06,16.68,418000 ZNH,D,20220928,27.17,27.75,27.17,27.75,9700 ZTO,D,20220928,24.16,25.23,24.16,25.07,2003300 ZTR,D,20220928,6.34,6.54,6.31,6.54,289000 ZTS,D,20220928,151.32,154,150.09,152.26,2079300 ZUO,D,20220928,7.26,7.68,7.26,7.61,839900 ZVIA,D,20220928,4.23,4.44,4.19,4.31,53700 ZWS,D,20220928,25.01,25.32,24.78,25.15,779900 ZYME,D,20220928,5.53,5.92,5.53,5.58,496100