,,,,,,, A,D,20221021,126.37,130.125,124.82,129.88,1067000 AA,D,20221021,38.85,41.92,38.56,41.06,13762500 AAC,D,20221021,9.94,9.96,9.94,9.96,103100 AAC.W,D,20221021,0.05,0.05,0.05,0.05,100 AAI-B,D,20221021,16.7,16.7,16.7,16.7,400 AAI-C,D,20221021,19.63,19.9102,19.63,19.9102,3000 AAIC,D,20221021,2.82,2.8499,2.82,2.83,8600 AAM-A,D,20221021,21.87,21.87,20.98,21.21,123200 AAM-B,D,20221021,22.15,22.3114,21.1859,21.28,34400 AAN,D,20221021,8.62,8.75,8.35,8.71,260300 AAP,D,20221021,170.59,172.78,169.5,171.34,826300 AAQ.U,D,20221021,9.87,9.91,9.87,9.91,5800 AAQC,D,20221021,9.88,9.88,9.87,9.88,12600 AAT,D,20221021,25.98,26.28,25.66,26.25,306500 AB,D,20221021,33.64,35.03,33.55,35.01,270500 ABB,D,20221021,26.43,27.435,26.36,27.41,1414100 ABBV,D,20221021,143.34,147.755,142.425,147.06,5419400 ABC,D,20221021,142.47,148.39,142.47,147.73,1538300 ABEV,D,20221021,2.83,2.94,2.8217,2.94,35941100 ABG,D,20221021,140.74,144.39,138.88,143.15,207800 ABM,D,20221021,41.21,41.97,40.685,41.82,203200 ABR,D,20221021,12.31,12.36,12.002,12.3,1797800 ABR-D,D,20221021,16.5,16.7175,16.11,16.1884,26500 ABR-E,D,20221021,16.06,16.12,16,16.02,10600 ABR-F,D,20221021,17.5,17.6086,17.13,17.3,8500 ABT,D,20221021,94.35,95.52,93.25,95.06,9859000 AC,D,20221021,41.23,41.301,40.64,41,3200 ACA,D,20221021,58.99,60.56,58.61,59.97,139200 ACAQ,D,20221021,10.09,10.09,10.09,10.09,4000 ACCO,D,20221021,4.34,4.3751,4.3,4.31,669800 ACDI,D,20221021,10.2,10.2,10.2,10.2,700 ACEL,D,20221021,8.74,9.05,8.73,8.99,195500 ACH.W,D,20221021,0.47,0.5,0.47,0.4868,2400 ACHR,D,20221021,2.71,2.78,2.58,2.76,995800 ACI,D,20221021,20.65,21.1,20.57,21.08,14576800 ACI.S,D,20221021,9.88,9.88,9.88,9.88,1800 ACI.T,D,20221021,0.0311,0.0311,0.0311,0.0311,53300 ACII,D,20221021,9.92,9.92,9.91,9.92,5400 ACM,D,20221021,69.94,71.68,69.46,71.59,626000 ACN,D,20221021,261.53,269.89,260.68,269.57,3206600 ACP,D,20221021,6.08,6.22,6.01,6.16,150600 ACP-A,D,20221021,20.85,21.36,19.74,21.0671,10400 ACR,D,20221021,8.3,8.59,8.18,8.53,11200 ACR-C,D,20221021,19.65,19.742,19.42,19.4614,17300 ACR-D,D,20221021,18.85,19.239,18.8,19.02,2700 ACR.U,D,20221021,9.81,9.81,9.81,9.81,100 ACR.W,D,20221021,0.1,0.1,0.1,0.1,6600 ACRE,D,20221021,11.02,11.105,10.82,11.08,395100 ACRO,D,20221021,9.82,9.82,9.81,9.81,46300 ACV,D,20221021,18.5,18.7171,18.23,18.56,25200 ADC,D,20221021,64.6,65.31,63.69,65.28,619200 ADC-A,D,20221021,15.91,15.91,15.6,15.84,20300 ADCT,D,20221021,4.7,4.86,4.37,4.78,243000 ADE.W,D,20221021,0.04,0.0738,0.04,0.065,25400 ADEX,D,20221021,9.93,9.9312,9.93,9.9312,171600 ADM,D,20221021,87.62,90.06,87.24,89.69,2223000 ADNT,D,20221021,31.61,33.07,31.52,32.95,457500 ADT,D,20221021,8.58,8.91,8.365,8.8,4042500 ADX,D,20221021,14.75,15.1958,14.73,15.18,158000 AEE,D,20221021,76.88,78.23,76.17,77.58,1199500 AEFC,D,20221021,18.92,19.2699,18.77,18.92,58300 AEG,D,20221021,4.03,4.15,4.005,4.15,2687500 AEL,D,20221021,39.87,40.57,39.17,40.26,601500 AEL-A,D,20221021,21.39,21.55,20.6638,21.15,14700 AEL-B,D,20221021,22.55,22.88,22.29,22.71,52800 AEM,D,20221021,41.14,43.19,40.99,43.07,2637800 AENZ,D,20221021,0.8201,0.8201,0.8169,0.8169,700 AEO,D,20221021,10.01,10.39,9.845,10.37,3165600 AER,D,20221021,49.94,51.2,49.415,51.07,699000 AES,D,20221021,23.8,24.49,23.505,24.48,4534100 AESC,D,20221021,90.31,92.14,88.93,92.12,17900 AEV.W,D,20221021,0.278,0.2905,0.24,0.26,48100 AEVA,D,20221021,1.95,2,1.8725,1.99,779200 AFB,D,20221021,10.24,10.24,10.1,10.13,96400 AFG,D,20221021,128.02,130.43,127.25,129.7,321600 AFGB,D,20221021,21.42,21.81,21.32,21.35,7200 AFGC,D,20221021,18.82,19.0915,18.67,18.78,7400 AFGD,D,20221021,20.86,20.9088,20.5601,20.75,4600 AFGE,D,20221021,18.4,18.4,18.1648,18.1655,1200 AFL,D,20221021,59.33,61.06,59.18,60.97,2486000 AFT,D,20221021,12.25,12.3,12.22,12.3,52000 AFT.W,D,20221021,0.07,0.07,0.07,0.07,200 AFTR,D,20221021,9.84,9.86,9.84,9.84,400 AG,D,20221021,7.83,8.475,7.77,8.45,9556800 AGA.W,D,20221021,0.0276,0.03,0.0276,0.0289,500 AGAC,D,20221021,9.96,9.97,9.95,9.97,613800 AGCB,D,20221021,9.97,9.99,9.97,9.98,10600 AGCO,D,20221021,110.26,116.87,109.88,115.71,621300 AGD,D,20221021,8.35,8.525,8.325,8.49,22500 AGI,D,20221021,7.44,7.69,7.41,7.66,4056600 AGL,D,20221021,20.35,20.36,19.41,20.15,1113300 AGM,D,20221021,105.6,107.97,104.97,107.71,23700 AGM-C,D,20221021,25,25.36,25,25.34,1200 AGM-D,D,20221021,20.8,20.87,20.35,20.82,3900 AGM-E,D,20221021,21,21,20.85,20.96,2300 AGM-F,D,20221021,19.28,19.28,19.07,19.24,6100 AGM-G,D,20221021,17.87,18.02,17.69,17.69,2700 AGO,D,20221021,54.07,55.06,53.475,54.9,244700 AGR,D,20221021,38.85,39.57,38.6,39.43,1512200 AGRO,D,20221021,8.65,8.975,8.51,8.9,436200 AGS,D,20221021,6.16,6.27,6.1,6.26,81500 AGTI,D,20221021,17.72,17.8,16.54,17.64,156900 AGX,D,20221021,31.89,32.53,31.725,32.33,48900 AHH,D,20221021,10.97,11.165,10.84,11.15,303600 AHH-A,D,20221021,20.2862,20.35,19.795,20.0839,23600 AHL-C,D,20221021,22,22.17,21.7,22.11,18000 AHL-D,D,20221021,18.83,18.83,18.5,18.61,17000 AHL-E,D,20221021,18.7,18.7,18.254,18.5,12000 AHT,D,20221021,7.71,7.97,7.57,7.78,442600 AHT-D,D,20221021,20.9,20.9,20.6,20.8096,900 AHT-F,D,20221021,14.4817,14.5,14.4817,14.5,5100 AHT-G,D,20221021,14.66,15.36,14.66,15.36,7900 AHT-H,D,20221021,14.25,14.73,14.25,14.7099,3500 AHT-I,D,20221021,14.45,14.52,14.43,14.45,8800 AI,D,20221021,12.35,12.68,12.11,12.56,990500 AIF,D,20221021,11.83,11.94,11.81,11.94,57400 AIG,D,20221021,51.77,53.3,51.66,53.25,4078600 AIG-A,D,20221021,22.21,22.4578,21.93,21.93,67800 AIN,D,20221021,85.28,87.61,84.645,86.99,90800 AIO,D,20221021,15.41,15.9085,15.35,15.77,124200 AIR,D,20221021,41.88,43.13,41.66,42.71,305000 AIRC,D,20221021,36.89,37.21,36.4,37.06,1042400 AIT,D,20221021,108.42,112,108.42,111.52,93000 AIU,D,20221021,1.03,1.06,1.03,1.05,6500 AIV,D,20221021,7.33,7.63,7.22,7.62,1855100 AIZ,D,20221021,145.73,147.63,145.06,146.91,407400 AIZN,D,20221021,19.24,19.6121,18.93,19.19,9700 AJG,D,20221021,173.26,175.46,169.01,175.37,1286300 AJRD,D,20221021,43.76,44.91,43.48,44.88,289700 AJX,D,20221021,7.55,7.61,7.48,7.52,26400 AJXA,D,20221021,24.01,24.08,23.85,24.01,4100 AKA,D,20221021,1.71,1.865,1.61,1.71,89300 AKO.A,D,20221021,8.59,8.5976,8.56,8.56,1100 AKO.B,D,20221021,10.25,10.25,9.69,10.19,14000 AKR,D,20221021,12.81,13.025,12.69,13.02,512600 AL,D,20221021,32.78,33.92,32.54,33.87,291600 AL-A,D,20221021,21,21.2524,20.52,20.75,36600 ALB,D,20221021,255.97,271.37,254.51,270.01,1318300 ALC,D,20221021,57.64,58.4,57.18,58.23,556200 ALCC,D,20221021,9.8,9.8,9.8,9.8,9800 ALE,D,20221021,51,52.69,50.76,52.34,549400 ALEX,D,20221021,17.7,18.31,17.6,18.17,331900 ALG,D,20221021,143.59,149.31,143.59,148.96,38800 ALIT,D,20221021,7.43,7.79,7.32,7.77,1552800 ALK,D,20221021,39.71,41.37,39.46,41.01,2551400 ALL,D,20221021,118.31,123.57,117.94,120.08,3193700 ALL-B,D,20221021,23.79,23.9199,23.61,23.73,109500 ALL-G,D,20221021,22.17,22.17,21.88,21.95,64600 ALL-H,D,20221021,19.78,19.85,19.45,19.65,169600 ALL-I,D,20221021,18.46,18.66,18.33,18.43,38300 ALL.W,D,20221021,0.3202,0.34,0.3001,0.34,6100 ALLE,D,20221021,90.02,93.21,88.82,92.79,681200 ALLG,D,20221021,3.56,3.6,3.33,3.52,241800 ALLY,D,20221021,26.07,26.465,25.49,26.07,8372800 ALSN,D,20221021,36.27,37.72,36.03,37.61,549400 ALT-A,D,20221021,25.5,25.5,25.5,25.5,200 ALTG,D,20221021,10.93,11.33,10.74,11.33,71900 ALV,D,20221021,76.83,76.97,73.3,76.69,1308400 ALX,D,20221021,210.98,220.66,210.98,220.66,10400 AM,D,20221021,10.19,10.32,10,10.31,3673600 AMAM,D,20221021,1.05,1.1,1.02,1.0301,29000 AMB.T,D,20221021,0.45,0.5,0.429,0.498,2100 AMB.W,D,20221021,1.14,1.14,1.05,1.09,14400 AMBC,D,20221021,13.65,13.65,13.19,13.3,468400 AMBP,D,20221021,4.73,4.77,4.62,4.75,738300 AMC,D,20221021,6.35,6.57,6.22,6.49,14944300 AMCR,D,20221021,10.93,11.31,10.875,11.3,8944000 AME,D,20221021,115.1,119.41,114.355,119.18,1150900 AMG,D,20221021,115.18,119.6,114.84,119.13,240900 AMH,D,20221021,31.78,32.06,31.195,32,1645500 AMH-G,D,20221021,21.6684,21.6684,21.2182,21.5,6100 AMH-H,D,20221021,22.81,22.875,22.7873,22.8499,4000 AMK,D,20221021,18.18,18.6,18.02,18.49,42200 AMN,D,20221021,107.54,116.65,105.5613,114.89,1036600 AMOV,D,20221021,16.51,16.71,16.46,16.71,11100 AMP,D,20221021,258.31,267.53,257.1,267.01,549600 AMP.V,D,20221021,0.4,0.65,0.395,0.591,1358800 AMP.W,D,20221021,0.014,0.0343,0.0134,0.0343,4900 AMPI,D,20221021,9.9,9.9075,9.895,9.895,1000 AMPS,D,20221021,9.15,9.31,8.81,9.08,1112000 AMPX,D,20221021,9.5,12.49,8.7,11.11,9405200 AMPY,D,20221021,9.45,9.56,9.21,9.51,405700 AMR,D,20221021,150.32,157.44,148.27,157.32,373200 AMRC,D,20221021,55,56.73,53.71,55.99,342500 AMRX,D,20221021,2.17,2.18,2.07,2.12,864100 AMT,D,20221021,188.97,188.97,183.1273,187.56,2078000 AMTD,D,20221021,1.01,1.04,1.01,1.03,744400 AMWL,D,20221021,3.66,3.67,3.495,3.6,916000 AMX,D,20221021,16.56,17.11,16.56,17.06,1905300 AN,D,20221021,95.42,98.27,95.29,96.9,1228600 ANA.U,D,20221021,9.95,9.95,9.95,9.95,2300 ANAC,D,20221021,9.95,9.96,9.95,9.96,70200 ANET,D,20221021,105.65,111,105.385,110.52,2178700 ANF,D,20221021,16.62,17.1,16.48,16.94,806300 ANVS,D,20221021,11.8,12.3,11.75,12.14,18600 AOD,D,20221021,7.03,7.2,7.01,7.19,478400 AOMR,D,20221021,8.5,9.8,8.44,9.56,117500 AON,D,20221021,273.6,281.185,270.37,280.12,1633300 AORT,D,20221021,10.48,10.48,10.03,10.04,235500 AOS,D,20221021,49.07,50.29,48.67,50.13,990100 AP,D,20221021,2.91,3.07,2.9,3.04,13800 APAM,D,20221021,26.17,26.96,26.03,26.71,1030600 APD,D,20221021,238.18,242.2799,235.695,241.29,1157100 APE,D,20221021,2.63,2.765,2.42,2.67,29188700 APG,D,20221021,14.7,15.11,14.38,15.11,918500 APG.U,D,20221021,9.91,9.94,9.895,9.94,7900 APGB,D,20221021,9.91,9.93,9.91,9.91,39300 APH,D,20221021,68.99,71.85,68.99,71.55,2625300 APLE,D,20221021,16.16,16.48,16.015,16.45,1879700 APO,D,20221021,49.21,51.25,48.625,51.2,1999300 APRN,D,20221021,2.64,2.78,2.49,2.58,4099200 APT-A,D,20221021,102.15,102.93,100.98,102.89,65400 APTV,D,20221021,85.31,87.41,84.14,87.04,2488100 AQN,D,20221021,10.34,10.57,10.24,10.52,2220700 AQNA,D,20221021,21.43,21.43,20.69,21.25,57100 AQNB,D,20221021,21.41,21.67,21.02,21.51,16600 AQNU,D,20221021,35.97,36.56,35.81,36.46,12900 AQUA,D,20221021,34.16,35.08,33.39,34.9,1681900 AR,D,20221021,34.27,34.31,32.02,33.47,12941400 ARC,D,20221021,2.14,2.2999,2.14,2.27,148100 ARCH,D,20221021,135,138.976,131.67,137.65,347400 ARCO,D,20221021,7.24,7.32,7.01,7.16,832300 ARDC,D,20221021,11.42,11.5299,11.35,11.5,76200 ARE,D,20221021,128.76,132.11,126.74,132.05,813000 ARES,D,20221021,66.37,68.49,65.29,68.37,950600 ARG-A,D,20221021,20.1,20.42,20.1,20.1,7200 ARGD,D,20221021,21.395,21.395,20.9,20.97,900 ARGO,D,20221021,22.38,23.37,22.38,22.8,189300 ARI,D,20221021,9.36,9.505,9.21,9.5,897000 ARIS,D,20221021,13.77,14.1,13.435,14.1,462000 ARL,D,20221021,16.2,17.29,15.66,17.29,2800 ARLO,D,20221021,4.44,4.92,4.4099,4.85,918000 ARMK,D,20221021,34.6,35.525,34.15,35.43,1053900 ARNC,D,20221021,20.62,21.2,20.37,21.05,471400 AROC,D,20221021,7.16,7.27,7.05,7.22,667100 ARR,D,20221021,4.76,4.825,4.67,4.79,2886700 ARR-C,D,20221021,18.4,18.6237,17.85,18.38,9800 ARW,D,20221021,96.02,98.8,95.43,98.75,388500 ASA,D,20221021,12.44,12.86,12.419,12.79,56800 ASAI,D,20221021,17.4,18.18,17.22,18.03,693500 ASAN,D,20221021,18.58,19.47,17.9901,19.4,2178200 ASB,D,20221021,22.11,22.68,21.745,22.51,3041000 ASB-E,D,20221021,23.66,23.9699,23.66,23.9699,1500 ASB-F,D,20221021,23,23.22,22.8,22.8,4300 ASC,D,20221021,11.45,11.86,11.32,11.69,507200 ASG,D,20221021,4.91,5.02,4.9,5.01,370800 ASGI,D,20221021,16,16.086,15.9169,16.08,9200 ASGN,D,20221021,93.32,93.32,88.1,91.88,442500 ASH,D,20221021,97.6,100.34,97.401,99.99,252700 ASIX,D,20221021,33.12,34.62,32.89,34.18,120600 ASPN,D,20221021,9.24,9.54,8.97,9.38,382600 ASR,D,20221021,216.11,222.57,216.11,220.42,35800 ASX,D,20221021,4.9,5.1,4.88,5.08,10038200 ASZ,D,20221021,9.93,9.9493,9.93,9.94,425400 ASZ.U,D,20221021,9.93,9.935,9.93,9.935,300 ATA,D,20221021,10.48,10.48,10.47,10.47,5300 ATA.W,D,20221021,0.0262,0.029,0.0262,0.029,800 ATAQ,D,20221021,9.935,9.97,9.935,9.97,7900 ATC-D,D,20221021,23.45,23.5,23.29,23.5,8200 ATC-H,D,20221021,21.03,21.03,20.751,20.976,11900 ATC-I,D,20221021,21.69,21.98,20.44,21.35,25200 ATCO,D,20221021,14.71,14.835,14.62,14.79,629900 ATEK,D,20221021,9.93,9.94,9.9291,9.94,68400 ATEN,D,20221021,15.75,16.27,15.66,16.09,659700 ATGE,D,20221021,38.24,38.46,37.5,38.14,208500 ATH-A,D,20221021,22.79,22.82,22.38,22.52,72700 ATH-B,D,20221021,20.11,20.8367,20.11,20.62,32200 ATH-C,D,20221021,24.01,24.31,23.82,23.86,49200 ATH-D,D,20221021,17.01,17.92,17.01,17.62,299200 ATHM,D,20221021,27.6,28.8,27.54,28.26,272000 ATI,D,20221021,28.35,29.535,28.25,29.26,764500 ATIP,D,20221021,0.99,0.99,0.91,0.9701,413300 ATKR,D,20221021,87.86,91.84,87.64,91.53,482300 ATO,D,20221021,100.25,102.41,99.46,101.74,740000 ATR,D,20221021,95.56,97.915,94.53,97.52,176300 ATTO,D,20221021,3.76,3.85,3.69,3.8,5200 ATUS,D,20221021,5.6,5.62,5.39,5.6,6175700 AU,D,20221021,12.7,13.215,12.7,13.17,4155200 AUD,D,20221021,0.37,0.3795,0.3469,0.347,1411100 AUS,D,20221021,9.95,9.95,9.94,9.95,129500 AUS.U,D,20221021,9.93,9.93,9.93,9.93,300 AUY,D,20221021,4.37,4.6,4.37,4.58,21561900 AVA,D,20221021,38.43,39.3501,38.16,38.93,332500 AVAL,D,20221021,2.36,2.36,2.29,2.3,118300 AVB,D,20221021,172.46,174.99,170.15,174.89,663700 AVD,D,20221021,22.53,23.25,22.53,23.09,253500 AVK,D,20221021,10.51,10.6,10.3418,10.59,134500 AVNS,D,20221021,20.58,20.82,20.01,20.6,167200 AVNT,D,20221021,32.65,33.205,32.17,33.07,396800 AVTR,D,20221021,19.74,19.905,19.39,19.63,7915400 AVY,D,20221021,169.02,171.56,168.56,171.04,476100 AVYA,D,20221021,1.2,1.23,1.15,1.17,2212900 AWF,D,20221021,8.92,9.1,8.9,9.1,232000 AWI,D,20221021,77.72,79.95,77.28,79.92,273200 AWK,D,20221021,130.63,133.76,129.02,132.76,1292500 AWP,D,20221021,3.67,3.685,3.595,3.65,280500 AWR,D,20221021,79.03,81.65,77.98,80.78,637500 AX,D,20221021,35.3,35.3,33.91,34.82,489600 AXA.W,D,20221021,0.05,0.05,0.05,0.05,2300 AXAC,D,20221021,10.15,10.1608,10.15,10.15,21800 AXH,D,20221021,10.22,10.22,10.22,10.22,800 AXH.W,D,20221021,0.0273,0.0273,0.0273,0.0273,4200 AXL,D,20221021,7.78,8.005,7.71,7.98,891800 AXP,D,20221021,140.99,141.32,132.21,140.04,11755300 AXR,D,20221021,10.93,11.055,10.6,10.8101,24000 AXS,D,20221021,49.29,50.9,48.8481,50.46,836000 AXS-E,D,20221021,19.99,20.15,19.71,19.85,70600 AXTA,D,20221021,22.45,23.61,22.42,23.56,2819800 AYI,D,20221021,167.2,174.315,165.83,174.01,222000 AYX,D,20221021,47.9,48.45,46.17,48.34,718900 AZEK,D,20221021,15.265,16.07,15.225,15.88,1730400 AZO,D,20221021,2250.33,2307.48,2250.33,2301.03,197800 AZRE,D,20221021,4.71,4.835,4.51,4.53,1601200 AZUL,D,20221021,9.38,10.04,9.29,10,1172900 AZZ,D,20221021,36.12,36.51,35.465,36.41,142700 B,D,20221021,32.49,33.14,31.97,33.04,183700 BA,D,20221021,138.48,141.33,136.62,141.32,5451200 BABA,D,20221021,71.2,72.79,69.4652,72.18,19526800 BAC,D,20221021,33.56,35.04,33.56,34.95,54870200 BAC-B,D,20221021,23.68,23.82,23.5,23.63,198400 BAC-E,D,20221021,18.14,18.37,18.14,18.16,14500 BAC-K,D,20221021,22.91,23.03,22.91,22.91,82500 BAC-L,D,20221021,1138.3,1142.94,1133.6,1139,3600 BAC-M,D,20221021,20.82,21.09,20.82,20.87,134700 BAC-N,D,20221021,19.45,19.63,19.34,19.48,121200 BAC-O,D,20221021,17.13,17.2,17,17.09,60300 BAC-P,D,20221021,15.98,16.15,15.8751,16.06,39400 BAC-Q,D,20221021,16.64,16.74,16.48,16.7,290900 BAC-S,D,20221021,18.56,18.5854,18.3,18.49,129400 BAC.U,D,20221021,9.865,9.865,9.865,9.865,200 BAH,D,20221021,99.54,101.41,98.1,101.03,1277000 BAK,D,20221021,12.98,13.42,12.9,13.41,185400 BALL,D,20221021,48.39,49.5855,48.05,49.2,1836100 BALY,D,20221021,20.09,20.695,19.79,20.5,160800 BAM,D,20221021,37.46,38.26,37.1,38.25,4093800 BAMH,D,20221021,15.78,15.83,15.5,15.69,16900 BAMI,D,20221021,15.07,15.21,14.7,15.21,7700 BAMR,D,20221021,37.38,38.23,37.09,38.19,30700 BANC,D,20221021,15.82,15.96,15.56,15.61,548100 BAP,D,20221021,132.5,134.1,131.085,133.15,818000 BAR.W,D,20221021,0.17,0.17,0.1699,0.1699,2000 BARK,D,20221021,1.65,1.67,1.6,1.65,909200 BAX,D,20221021,54.9,56.54,54.325,56.43,4516000 BB,D,20221021,4.34,4.44,4.28,4.4,6645500 BBA.W,D,20221021,0.059,0.0604,0.0552,0.0586,38800 BBAI,D,20221021,1.15,1.26,1.11,1.23,74300 BBAR,D,20221021,3.01,3.13,3,3.13,560600 BBD,D,20221021,3.86,4.04,3.86,3.99,58840900 BBDC,D,20221021,8.36,8.365,8.21,8.33,431000 BBDO,D,20221021,3.22,3.35,3.22,3.32,24200 BBLN,D,20221021,0.4853,0.49,0.442,0.4754,1028400 BBN,D,20221021,15.76,16.33,15.76,16.27,239700 BBU,D,20221021,19.68,20.25,19.21,20.25,7700 BBUC,D,20221021,22.86,23.54,22.33,23.45,49900 BBVA,D,20221021,4.81,4.98,4.79,4.97,2083500 BBW,D,20221021,14.88,15.4,14.7542,15.29,188200 BBWI,D,20221021,32.57,33.88,32.255,33.71,3479400 BBY,D,20221021,62.56,64.23,61.85,63.77,2328800 BC,D,20221021,65.67,67.22,65.17,67.16,551300 BC-A,D,20221021,23.15,23.4499,22.8,22.94,7900 BC-B,D,20221021,24.75,25.37,24.3412,25.37,2600 BC-C,D,20221021,21.81,22.4857,21.6344,22.37,18100 BCAT,D,20221021,13.69,13.95,13.68,13.91,414900 BCC,D,20221021,60.45,62.68,60.42,62.34,186500 BCE,D,20221021,42.45,43.4257,42.3,43.2,1385400 BCH,D,20221021,17.72,18.14,17.66,18.05,221000 BCO,D,20221021,57.96,59.61,57.23,59.61,305300 BCS,D,20221021,6.44,6.68,6.411,6.66,11073900 BCSF,D,20221021,12.13,12.13,11.6,11.95,184500 BCX,D,20221021,8.93,9.13,8.92,9.09,236400 BDC,D,20221021,63.02,64.79,62.65,64.65,182900 BDJ,D,20221021,8.39,8.51,8.34,8.51,285000 BDN,D,20221021,6.47,6.56,6.25,6.31,3293700 BDX,D,20221021,222.87,224.4,220.59,223.6,1728800 BDXB,D,20221021,46.38,46.86,46.27,46.81,50200 BE,D,20221021,16.22,16.72,15.68,16.69,4461800 BEDU,D,20221021,2.81,2.9,2.81,2.81,2800 BEKE,D,20221021,11.3,11.75,11.17,11.65,9882000 BEN,D,20221021,21.77,22.61,21.62,22.53,2554600 BEP,D,20221021,28.18,28.31,27.69,27.99,450700 BEP-A,D,20221021,16.74,16.79,15.79,15.81,281400 BEPC,D,20221021,29.65,29.87,28.89,29.29,637800 BEPH,D,20221021,14.6,14.64,14.01,14.19,68900 BEPI,D,20221021,15.22,15.22,14.59,14.82,20400 BERY,D,20221021,46.03,47.58,46.02,47.46,387200 BEST,D,20221021,0.62,0.631,0.6,0.6001,46200 BF.A,D,20221021,63.95,64.935,63.95,64.64,51700 BF.B,D,20221021,63.46,64.09,63.02,63.9,768400 BFA.U,D,20221021,10.1011,10.1011,10.09,10.09,5700 BFA.W,D,20221021,0.08,0.08,0.08,0.08,1000 BFAC,D,20221021,10.11,10.11,10.08,10.08,14500 BFAM,D,20221021,59.49,59.86,58.43,59.24,568000 BFH,D,20221021,29.48,30.25,28.85,30.04,668000 BFK,D,20221021,9.47,9.4949,9.42,9.42,135400 BFL.W,D,20221021,0.61,0.6629,0.5501,0.655,31100 BFLY,D,20221021,4.28,4.465,4.17,4.43,1357900 BFS,D,20221021,37.69,38.78,37.5,38.78,34100 BFS-D,D,20221021,19.81,20,19.62,19.8,2900 BFS-E,D,20221021,19.32,19.4,19.23,19.37,2300 BFZ,D,20221021,10.12,10.25,10.12,10.23,68300 BG,D,20221021,89.55,91.34,88.93,90.8,853300 BGB,D,20221021,10.35,10.39,10.27,10.38,140800 BGH,D,20221021,12.15,12.29,12.12,12.27,37500 BGR,D,20221021,12.29,12.58,12.26,12.49,110100 BGS,D,20221021,14.5,14.55,14.025,14.41,889800 BGS.U,D,20221021,9.885,9.885,9.85,9.85,2600 BGS.W,D,20221021,0.0175,0.02,0.0175,0.02,1100 BGSF,D,20221021,11.69,11.8,11.56,11.67,5700 BGSX,D,20221021,9.89,9.89,9.88,9.89,48400 BGT,D,20221021,10.89,10.93,10.8,10.91,67200 BGX,D,20221021,10.77,10.775,10.58,10.68,61800 BGY,D,20221021,4.43,4.52,4.41,4.5,282800 BH,D,20221021,128.47,132.75,128.47,131.5,1800 BH.A,D,20221021,615.675,619,615.675,619,100 BHC,D,20221021,6.29,6.765,6.195,6.72,4982500 BHE,D,20221021,26.88,27.7,26.7,27.66,104600 BHG,D,20221021,1.05,1.06,0.9968,1.05,869300 BHI.W,D,20221021,0.29,0.2966,0.2882,0.29,35100 BHIL,D,20221021,2.49,2.655,2.4401,2.52,736200 BHK,D,20221021,9.54,9.64,9.5004,9.59,140100 BHLB,D,20221021,27.65,28.53,27.44,28.3,445500 BHP,D,20221021,47.89,50.39,47.82,50.26,3986900 BHR,D,20221021,4.69,4.755,4.615,4.72,224800 BHR-B,D,20221021,13.8,14.33,13.68,14.33,10700 BHV,D,20221021,11.25,11.35,11.25,11.27,900 BHVN,D,20221021,13.01,15.33,12.71,14.08,10767000 BIG,D,20221021,15.83,16.03,15.23,15.98,879500 BIGZ,D,20221021,6.81,7.025,6.77,7,1393000 BILL,D,20221021,126.11,128.48,120.8,128.38,1337000 BIO,D,20221021,377.06,379.65,370.34,378.21,224300 BIP,D,20221021,33.56,33.95,33.29,33.54,361700 BIP-A,D,20221021,15.97,15.97,15.3542,15.3677,4700 BIP-B,D,20221021,15.08,15.38,14.7,14.7254,14200 BIPC,D,20221021,40.7,40.95,39.94,40.29,337800 BIPH,D,20221021,15.42,15.486,14.9338,15.34,15500 BIPI,D,20221021,17.45,17.45,16.58,16.99,30300 BIT,D,20221021,14.03,14.2,14.01,14.18,73700 BIT.W,D,20221021,0.0494,0.0494,0.0494,0.0494,200 BITE,D,20221021,9.92,9.93,9.91,9.93,543900 BJ,D,20221021,70.34,71.22,69.85,71.2,1068000 BK,D,20221021,38.47,40.405,38.11,40.23,8365700 BKD,D,20221021,4.7,4.7048,4.285,4.44,2777700 BKE,D,20221021,35.05,36.28,34.935,36.22,399500 BKH,D,20221021,61.66,62.02,60.74,61.33,591000 BKI,D,20221021,59.96,60.31,59.36,60.27,658200 BKK.W,D,20221021,0.5308,0.6482,0.5307,0.5748,3500 BKKT,D,20221021,2.08,2.24,2.02,2.23,1415000 BKN,D,20221021,11.69,11.7221,11.485,11.51,91000 BKS.W,D,20221021,0.19,0.1952,0.165,0.1876,86400 BKSY,D,20221021,1.5,1.53,1.46,1.5,325600 BKT,D,20221021,11.76,11.79,11.6,11.63,87500 BKU,D,20221021,34.52,35.05,33.975,34.31,1013800 BLCO,D,20221021,14.96,15.02,14.52,14.91,163600 BLD,D,20221021,153.39,159.945,151.84,159.64,337200 BLDR,D,20221021,54.36,56.59,53.79,56.32,2409000 BLE,D,20221021,9.83,9.87,9.79,9.8,132700 BLK,D,20221021,573.77,598.44,570.94,597.26,830800 BLND,D,20221021,1.99,2.0099,1.8,1.92,1279800 BLU.W,D,20221021,0.0224,0.0256,0.0224,0.0256,1100 BLUA,D,20221021,9.955,9.955,9.955,9.955,200 BLW,D,20221021,12.05,12.28,12.02,12.28,85900 BLX,D,20221021,14.42,14.78,14.29,14.73,76000 BMA,D,20221021,14.43,14.92,14.4,14.89,161500 BMA.U,D,20221021,10.05,10.05,10.05,10.05,1300 BMA.W,D,20221021,0.05,0.05,0.045,0.045,3800 BME,D,20221021,38.64,39.88,38.52,39.68,53100 BMEZ,D,20221021,14.45,14.84,14.45,14.8,286900 BMI,D,20221021,98.94,101.58,97.71,101.52,402500 BML-G,D,20221021,18.53,18.71,18.3,18.71,13400 BML-H,D,20221021,18.33,18.64,18.2,18.54,15700 BML-J,D,20221021,18.8481,18.8482,18.5183,18.65,44500 BML-L,D,20221021,18.85,19,18.62,18.7,39700 BMO,D,20221021,87.39,90.04,87.02,89.87,757400 BMY,D,20221021,70.35,72.52,69.94,72.21,8217500 BNED,D,20221021,2.57,2.6,2.5,2.56,71300 BNL,D,20221021,15.81,16.15,15.51,16.12,942000 BNS,D,20221021,46.4,47.67,46.2,47.55,4047300 BNY,D,20221021,9.57,9.57,9.45,9.46,67400 BOA.S,D,20221021,8.76,9.26,8.63,9.26,3700 BOA.T,D,20221021,0.1888,0.2222,0.175,0.2153,52900 BOA.W,D,20221021,0.095,0.11,0.0757,0.11,52200 BOAC,D,20221021,9.74,9.77,9.74,9.77,6200 BOAS,D,20221021,8.02,9.3,8.02,9.2,110200 BOC,D,20221021,25.51,25.97,25.07,25.86,64300 BOD.W,D,20221021,0.14,0.145,0.11,0.11,83100 BODY,D,20221021,1.09,1.09,1,1.02,1452200 BOE,D,20221021,8.85,9.005,8.75,9,134700 BOH,D,20221021,75.61,76.685,74.8192,75.7,304600 BOH-A,D,20221021,16.86,16.86,16.61,16.62,44200 BOOT,D,20221021,55.18,56.52,54.1411,56.5,794500 BORR,D,20221021,3.75,3.94,3.66,3.89,1200700 BOWL,D,20221021,14.63,14.99,14.32,14.75,749100 BOX,D,20221021,27.53,28.095,27.18,28.05,816600 BOX.W,D,20221021,0.0646,0.0646,0.056,0.0627,22700 BOXD,D,20221021,0.7299,0.732,0.65,0.6647,496700 BP,D,20221021,30.78,31.415,30.695,31.36,11288700 BPT,D,20221021,13.55,13.67,12.75,12.96,302800 BQ,D,20221021,1.2,1.25,1.16,1.185,49700 BR,D,20221021,139.87,141.27,137.865,140.99,509700 BRBR,D,20221021,21.54,22.61,21.4,22.43,875300 BRC,D,20221021,42.74,43.71,42.47,43.55,205600 BRCC,D,20221021,6.19,6.33,5.97,6.3,261100 BRD,D,20221021,10,10,10,10,100 BRD.U,D,20221021,10.01,10.01,10.01,10.01,100 BRDG,D,20221021,14.43,14.515,14.21,14.3,74400 BRDS,D,20221021,0.3569,0.3569,0.333,0.35,1108000 BRFS,D,20221021,2.8,2.915,2.7801,2.9,2169700 BRK.A,D,20221021,413212.3,428230,410112.3,427170,2300 BRK.B,D,20221021,273.76,282.92,271.46,282.51,4996700 BRMK,D,20221021,5.27,5.31,5.18,5.3,779400 BRO,D,20221021,60.91,61.75,59.82,61.53,2300300 BROS,D,20221021,34.1,35.35,33.5,35.32,910700 BRSP,D,20221021,7.03,7.06,6.91,7.05,371600 BRT,D,20221021,21.37,21.7,21.17,21.47,34900 BRW,D,20221021,7.58,7.644,7.55,7.59,96400 BRX,D,20221021,19.13,19.565,18.95,19.54,1887500 BSA.W,D,20221021,0.05,0.05,0.0394,0.0394,1700 BSAC,D,20221021,13.68,14.05,13.57,14.03,333900 BSBR,D,20221021,6.02,6.255,6.02,6.22,1502600 BSIG,D,20221021,17.34,17.57,17.02,17.39,481900 BSL,D,20221021,12.42,12.79,12.33,12.63,50300 BSM,D,20221021,17.62,17.79,17.53,17.63,561900 BSMX,D,20221021,5.33,5.74,5.33,5.7,25700 BST,D,20221021,29.01,29.72,28.67,29.65,141700 BSTZ,D,20221021,16.96,17.02,16.66,17.01,328100 BSX,D,20221021,40.23,40.655,39.515,40.57,8690800 BSX-A,D,20221021,104.65,105.63,104.65,104.71,14200 BTA,D,20221021,8.94,9.151,8.92,9.09,115200 BTCM,D,20221021,0.2395,0.245,0.2275,0.23,709900 BTI,D,20221021,36.69,37.525,36.53,37.5,1944500 BTO,D,20221021,31.26,31.8699,31.26,31.81,20000 BTT,D,20221021,20.52,20.64,20.46,20.54,94900 BTU,D,20221021,23.21,24.0891,22.8369,23.87,4093600 BTZ,D,20221021,9.27,9.45,9.27,9.38,252100 BUD,D,20221021,45.16,46.395,45.02,46.24,1620100 BUI,D,20221021,19.2,19.4,19.12,19.24,59000 BUR,D,20221021,7.42,7.62,7.4,7.62,68500 BURL,D,20221021,116.1,120.94,114.958,119.3,1980500 BV,D,20221021,8.29,8.36,8.1767,8.31,143000 BVH,D,20221021,16.59,17.055,16.35,16.89,44000 BVN,D,20221021,6.5,6.77,6.415,6.77,2215600 BW,D,20221021,7.04,7.26,6.97,7.23,316400 BW-A,D,20221021,19.44,20.1614,19.41,20.0599,4100 BWA,D,20221021,33.96,34.645,33.77,34.54,2350800 BWG,D,20221021,7.61,7.75,7.51,7.65,42500 BWNB,D,20221021,22.1,22.1,21.57,21.913,5400 BWSN,D,20221021,24.07,24.43,23.9,24.2678,5800 BWXT,D,20221021,54.29,55.47,53.733,55.45,378600 BX,D,20221021,84.2,85.7,82.6,85.43,5198000 BXC,D,20221021,63.14,65.83,62.71,65.21,60700 BXMT,D,20221021,22.81,22.81,22.39,22.75,1710600 BXMX,D,20221021,12.4,12.55,12.32,12.53,166400 BXP,D,20221021,72.64,72.64,71.15,72.5,1454900 BXSL,D,20221021,23.06,23.31,22.93,23.14,460000 BY,D,20221021,21.77,22.235,21.75,22.16,64600 BYD,D,20221021,52.12,53.66,51.79,53.45,866500 BYM,D,20221021,10.58,10.68,10.5,10.53,152800 BYN,D,20221021,10.02,10.03,10.01,10.025,69200 BYN.U,D,20221021,10.01,10.02,10.01,10.02,5800 BYN.W,D,20221021,0.045,0.045,0.045,0.045,200 BZH,D,20221021,9.71,10.02,9.47,9.95,741900 C,D,20221021,42.94,44.32,42.68,44.26,18783500 C-J,D,20221021,24.94,25.03,24.9,24.91,153400 C-K,D,20221021,25.06,25.16,24.99,25.02,114600 C-N,D,20221021,27.65,27.68,27.45,27.58,197200 CAAP,D,20221021,7.78,8.0095,7.75,7.84,33100 CABO,D,20221021,774.36,780.03,757.537,772.08,63800 CACI,D,20221021,263.21,273.97,262.4,273.09,149900 CAD-A,D,20221021,19.9,19.95,19.49,19.85,15800 CADE,D,20221021,26.97,27.34,26.775,27.05,1901100 CAE,D,20221021,17.03,17.685,16.98,17.64,334200 CAF,D,20221021,13.13,13.33,13.13,13.28,6200 CAG,D,20221021,34.37,34.79,34.22,34.69,2316100 CAH,D,20221021,70.85,73.17,70.72,73.03,3086700 CAJ,D,20221021,22,22.6088,21.98,22.53,306700 CAL,D,20221021,25.53,26.44,25.09,26.35,359700 CALX,D,20221021,60.3,61.695,59.22,61.08,387500 CAN.W,D,20221021,1.08,1.22,1.02,1.07,299000 CANG,D,20221021,2.52,2.68,2.51,2.63,127300 CANO,D,20221021,4.56,4.56,4,4.29,19519400 CAPL,D,20221021,19.01,19.3542,19.01,19.18,37300 CARR,D,20221021,34.2,35.35,33.955,35.19,4411100 CARS,D,20221021,11.93,12.37,11.81,12.29,630200 CAT,D,20221021,179.73,190.41,179.21,190.22,3483800 CATO,D,20221021,10.6,10.89,10.6,10.88,48000 CB,D,20221021,192.79,197.97,191.585,197.79,1529000 CBD,D,20221021,3.76,4.13,3.755,4.09,705900 CBH,D,20221021,8.37,8.37,8.19,8.25,63100 CBL,D,20221021,25.96,25.96,25.07,25.5,61900 CBRE,D,20221021,67.27,69.35,66.89,69.31,1654600 CBT,D,20221021,67.42,70.12,67.38,69.74,300700 CBU,D,20221021,60.21,61.12,59.21,60.94,294000 CBZ,D,20221021,45.97,46.97,45.655,46.69,223500 CC,D,20221021,28.58,29.68,28.58,29.51,2077900 CCCS,D,20221021,8.5,8.55,8.355,8.51,855700 CCI,D,20221021,127.71,127.71,122.9,123.59,5311400 CCJ,D,20221021,23.15,23.88,22.95,23.8,5967400 CCK,D,20221021,82.87,84.75,82.18,83.94,2240500 CCL,D,20221021,7.93,8.22,7.79,8.2,57280900 CCM,D,20221021,1.54,1.55,1.5,1.5,2400 CCO,D,20221021,1.67,1.67,1.59,1.67,1038500 CCRD,D,20221021,21.75,22.3,21.75,22.2,13200 CCS,D,20221021,42.01,44.035,41.545,43.86,217000 CCU,D,20221021,10.48,10.675,10.39,10.64,162400 CCV,D,20221021,9.98,9.98,9.96,9.97,10900 CCV.S,D,20221021,9.91,9.9141,9.91,9.91,1400 CCV.T,D,20221021,0.03,0.03,0.03,0.03,200 CCV.U,D,20221021,9.97,9.97,9.97,9.97,6400 CCVI,D,20221021,9.91,9.9154,9.91,9.91,1800 CDAY,D,20221021,55.71,57.93,54.58,57.91,1062000 CDE,D,20221021,3.56,3.87,3.525,3.86,4840900 CDR-B,D,20221021,10.4399,10.4399,9.6796,10,1800 CDR-C,D,20221021,8.4,8.58,8.1501,8.36,5300 CDRE,D,20221021,28.64,29.275,28.37,28.91,119900 CE,D,20221021,92.22,95.16,92.02,94.64,795700 CEA,D,20221021,17.91,18.18,17.91,18.18,500 CEE,D,20221021,6.35,6.7,6.35,6.55,7200 CEIX,D,20221021,64.44,64.8,61.36,64.34,941700 CEL.P,D,20221021,0.14,0.14,0.14,0.14,600 CEM,D,20221021,32.87,33.55,32.668,33.46,43100 CEN,D,20221021,16.85,17.17,16.85,17.17,4200 CEPU,D,20221021,4.15,4.3199,4.14,4.27,61100 CEQ.P,D,20221021,9.03,9.115,9,9,104300 CEQP,D,20221021,30.25,30.65,29.84,30.3,406900 CF,D,20221021,104.81,107.755,102.2,107.37,2654000 CFG,D,20221021,35.85,38.075,35.64,37.94,6978200 CFG-D,D,20221021,23.46,23.688,23.16,23.32,122200 CFG-E,D,20221021,18.53,18.86,18.4975,18.81,186400 CFR,D,20221021,140.81,143.02,139.975,142.08,381300 CFR-B,D,20221021,18.75,18.85,18.4999,18.67,35200 CGA,D,20221021,5.9,6.18,5.72,6.18,8700 CGAU,D,20221021,4.51,4.73,4.445,4.69,108400 CHAA,D,20221021,9.95,9.97,9.95,9.95,700 CHCT,D,20221021,31.56,31.96,30.98,31.77,211700 CHD,D,20221021,71.85,73.34,71.21,73.19,1306200 CHE,D,20221021,447.7,449.7,438.44,442.91,83700 CHGG,D,20221021,21.34,21.85,20.775,21.5,871800 CHH,D,20221021,118.86,123.89,118.86,123.6,469900 CHM-A,D,20221021,18.2177,18.2988,17.75,17.75,4900 CHM-B,D,20221021,17.31,17.41,17.26,17.3,3400 CHMI,D,20221021,5.03,5.18,4.995,5.16,146100 CHN,D,20221021,10.7804,10.89,10.7701,10.825,6500 CHPT,D,20221021,12.3,12.7,11.96,12.65,7209200 CHRA,D,20221021,1.54,1.7,1.53,1.66,40800 CHRB,D,20221021,19.03,19.04,18.75,18.75,4100 CHS,D,20221021,5.18,5.51,5.17,5.49,4470100 CHT,D,20221021,33.47,33.56,33.36,33.47,250900 CHWY,D,20221021,35.23,37.48,34.96,37.38,5351400 CI,D,20221021,293.22,302.285,291.91,301.34,1881200 CIA,D,20221021,2.97,3.01,2.84,2.85,31700 CIB,D,20221021,24.81,25.09,24.7,24.9,277200 CIEN,D,20221021,41.14,43.23,40.63,43.08,1954500 CIF,D,20221021,1.67,1.68,1.67,1.6701,6300 CIG,D,20221021,2.2,2.29,2.175,2.2,74691500 CIG.C,D,20221021,3.34,3.58,3.34,3.42,105600 CII,D,20221021,16.74,17.12,16.68,17.04,90300 CIM,D,20221021,5.66,5.85,5.58,5.81,1975500 CIM-A,D,20221021,18.5,18.5,18,18.26,5200 CIM-B,D,20221021,18.48,18.66,18.4001,18.575,20600 CIM-C,D,20221021,18.01,18.2494,17.9,17.98,6800 CIM-D,D,20221021,17.95,18.44,17.95,17.98,20100 CINT,D,20221021,8.12,8.27,7.82,7.9,113500 CIO,D,20221021,9.93,10.0335,9.76,9.94,238100 CIO-A,D,20221021,19.215,19.24,19.15,19.1685,2000 CION,D,20221021,8.65,8.94,8.65,8.79,166600 CIR,D,20221021,17.53,18.29,17.27,18.1,84700 CIVI,D,20221021,67.78,68.96,66.5,68.71,836100 CIXX,D,20221021,9.39,9.86,9.31,9.83,39400 CL,D,20221021,70.48,71.77,70.25,71.47,5947100 CLA.U,D,20221021,9.96,9.9634,9.95,9.95,3500 CLA.W,D,20221021,0.0292,0.0548,0.0288,0.0509,2100 CLAA,D,20221021,9.96,9.98,9.95,9.98,90100 CLAS,D,20221021,9.9329,9.9329,9.93,9.93,400 CLB,D,20221021,18.33,19.36,18.15,19.06,561600 CLB.U,D,20221021,9.8,9.8,9.8,9.8,200 CLB.W,D,20221021,0.1299,0.1299,0.0385,0.0702,22300 CLBR,D,20221021,9.76,9.81,9.76,9.795,63300 CLD-A,D,20221021,18.3957,18.4999,18.16,18.285,3500 CLDT,D,20221021,11.78,12,11.61,11.9,224300 CLF,D,20221021,15.26,16.4571,15.17,16.34,15646400 CLH,D,20221021,115.53,118.83,113.8216,118.55,260200 CLI.S,D,20221021,9.92,9.92,9.9,9.91,1800 CLI.T,D,20221021,0.0327,0.0327,0.0239,0.03,5200 CLIM,D,20221021,9.95,9.95,9.925,9.94,9800 CLPR,D,20221021,6.88,6.97,6.8,6.92,39300 CLR,D,20221021,73.82,74.08,73.69,74,7653600 CLS,D,20221021,9.1,9.29,9.07,9.25,361900 CLV-A,D,20221021,41,42.1,40.67,42.02,52100 CLVT,D,20221021,8.99,9.24,8.84,9.19,4463700 CLW,D,20221021,40.04,42.38,40.04,41.96,239900 CLX,D,20221021,134,136.29,133.26,136.25,798700 CM,D,20221021,42.4,43.66,42.2,43.58,713100 CMA,D,20221021,64.68,67.24,64.11,65.34,2905700 CMC,D,20221021,43.19,44.44,43.12,43.85,1991500 CMCM,D,20221021,1.99,2,1.9448,2,3800 CMG,D,20221021,1536.03,1551.41,1508.64,1549.82,364500 CMI,D,20221021,222.83,234.98,221.99,232.79,1873000 CMP,D,20221021,38.98,40.65,38.59,40.06,246400 CMR-B,D,20221021,22.36,22.36,22,22.1929,2800 CMR-C,D,20221021,23.3626,23.3626,22.8,23,13500 CMR-D,D,20221021,24.3,24.3,23.8501,24.03,6200 CMR-E,D,20221021,23.9,23.9,23.66,23.83,14500 CMRE,D,20221021,9.36,9.49,9.22,9.47,467300 CMS,D,20221021,54.15,54.93,53.47,54.43,2418300 CMS-B,D,20221021,91.45,91.49,91.2625,91.46,300 CMS-C,D,20221021,16.46,16.6,16.25,16.51,24200 CMSA,D,20221021,21.578,21.916,21.37,21.52,7800 CMSC,D,20221021,21.91,21.91,21.6,21.64,7600 CMSD,D,20221021,21.76,22.0609,21.61,21.7368,29300 CMTG,D,20221021,13.65,13.945,13.55,13.93,278500 CMU,D,20221021,2.98,2.985,2.95,2.9687,59600 CNA,D,20221021,39.24,40.39,39.04,40.37,204400 CNC,D,20221021,74.26,75.37,73.5399,73.85,4537900 CND,D,20221021,10.08,10.09,10.08,10.08,91800 CND.D,D,20221021,10.08,10.08,10.08,10.08,1200 CND.S,D,20221021,9.75,9.75,9.75,9.75,100 CND.U,D,20221021,10.305,10.305,10.305,10.305,200 CND.V,D,20221021,0.11,0.11,0.1,0.1,11400 CND.W,D,20221021,0.4101,0.4279,0.35,0.39,64500 CNDA,D,20221021,9.76,9.765,9.755,9.76,14500 CNDB,D,20221021,10.03,10.04,10.03,10.04,41400 CNF,D,20221021,2.45,2.53,2.33,2.41,123500 CNHI,D,20221021,12.14,12.72,12.085,12.68,4223900 CNI,D,20221021,109.79,113.42,109.07,112.82,1535600 CNK,D,20221021,9.16,9.81,9.07,9.77,4339800 CNM,D,20221021,20.95,21.72,20.83,21.58,1848300 CNMD,D,20221021,76.57,77.51,74.09,77.17,311700 CNNE,D,20221021,19.7,19.93,19.05,19.79,649800 CNO,D,20221021,19.51,20.065,19.5,19.97,681400 CNO-A,D,20221021,18.37,18.77,18.37,18.77,600 CNP,D,20221021,26.71,27.145,26.51,27.01,4455700 CNQ,D,20221021,56.82,58.87,56.65,58.65,2825600 CNS,D,20221021,57.66,57.94,56.571,57.85,284000 CNX,D,20221021,17.83,17.9,17.315,17.68,4253500 COD-A,D,20221021,22.125,22.125,21.61,21.6501,5100 COD-B,D,20221021,23.86,23.86,23.3,23.3,2400 COD-C,D,20221021,23.5,23.54,23.3,23.3,8600 CODI,D,20221021,18.64,18.97,18.46,18.72,234700 COE,D,20221021,1.75,1.76,1.7074,1.71,10200 COF,D,20221021,94.62,96.25,92.94,96.25,3593500 COF-I,D,20221021,18.05,18.39,18.01,18.31,380400 COF-J,D,20221021,17.15,17.38,17.07,17.3,308000 COF-K,D,20221021,16.65,16.91,16.5775,16.785,15200 COF-L,D,20221021,15.9,16.12,15.8051,16,152300 COF-N,D,20221021,15.7,15.84,15.6,15.75,15300 COLD,D,20221021,22.11,22.32,21.49,22.24,1536500 COMP,D,20221021,2.48,2.49,2.325,2.46,1970600 COO,D,20221021,256.02,260.52,250.58,259.99,239400 COOK,D,20221021,3.18,3.59,3.13,3.53,989400 COP,D,20221021,122.67,124.76,121.57,124.49,5886200 COR-Z,D,20221021,9.84,9.8871,9,9.21,26500 CORR,D,20221021,1.8,1.8,1.65,1.68,57700 CORS,D,20221021,9.82,9.83,9.82,9.82,400 COTY,D,20221021,6.32,6.48,6.205,6.43,8329500 COUR,D,20221021,11.71,11.72,11.075,11.57,692600 CP,D,20221021,68.96,71.12,68.51,70.86,1568900 CPA,D,20221021,74.15,75.25,73.93,75.16,183400 CPAC,D,20221021,5.13,5.13,5.13,5.13,700 CPB,D,20221021,50.01,50.535,49.73,50.25,1706900 CPE,D,20221021,42.26,43.9,41.84,43.9,902500 CPF,D,20221021,22.92,23.27,21.53,21.79,141700 CPG,D,20221021,7.3,7.52,7.195,7.52,13488500 CPK,D,20221021,118.71,120.55,117.51,119.38,40900 CPNG,D,20221021,16.19,16.1944,15.23,15.99,8266200 CPRI,D,20221021,42.36,44.05,41.98,43.99,1419000 CPS,D,20221021,6.42,6.7,6.25,6.6,142000 CPT,D,20221021,112.61,113.93,110.77,113.89,698800 CPU.U,D,20221021,9.98,10.0201,9.98,10.01,28400 CPU.W,D,20221021,0.07,0.1897,0.06,0.12,481400 CPUH,D,20221021,9.98,9.99,9.975,9.98,7179500 CR,D,20221021,96.61,100.01,96.61,99.45,173000 CRBG,D,20221021,20.45,21.69,20.287,21.64,2576400 CRC,D,20221021,43.34,44.1,42.5,44.02,411300 CRD.A,D,20221021,6.23,6.23,5.83,6.05,23700 CRD.B,D,20221021,5.32,5.41,5.31,5.36,9200 CRGY,D,20221021,14.6,14.88,14.37,14.83,241000 CRH,D,20221021,33.21,34.155,33.05,33.96,753700 CRH.W,D,20221021,0.033,0.0449,0.0214,0.0229,69900 CRHC,D,20221021,9.97,9.98,9.97,9.97,34200 CRI,D,20221021,71.38,74.06,71.21,73.95,456200 CRK,D,20221021,16.75,16.82,15.76,16.53,4949600 CRL,D,20221021,200.44,200.52,194.53,200.18,529400 CRM,D,20221021,157.5,160.43,154.8182,160.17,8335400 CRS,D,20221021,35.24,36.77,35.22,36.29,239000 CRT,D,20221021,22.56,23.454,22.1301,22.66,46200 CRU,D,20221021,10,10,9.98,9.99,127400 CRU.U,D,20221021,9.9701,9.9712,9.9701,9.9712,800 CS,D,20221021,4.53,4.73,4.48,4.72,12163500 CSAN,D,20221021,12.61,13.32,12.56,13.27,241300 CSL,D,20221021,271.6,275.88,269.78,273.88,735400 CSR,D,20221021,65.87,67.45,65.47,66.7,174200 CSR-C,D,20221021,23.83,23.83,23.21,23.545,13700 CST.U,D,20221021,9.96,9.9601,9.96,9.96,13100 CSTA,D,20221021,9.97,9.97,9.96,9.96,300 CSTM,D,20221021,12.67,13.23,12.46,12.95,1410000 CSV,D,20221021,30.74,31.03,29.97,30.69,102900 CTA-A,D,20221021,67.71,68,67.71,68,600 CTA-B,D,20221021,88.92,90.235,88.92,90.235,1100 CTBB,D,20221021,17.05,17.372,16.75,16.79,109000 CTDD,D,20221021,17.6,17.9618,17.23,17.42,41200 CTLT,D,20221021,68.59,68.945,66.11,67.63,2774400 CTO,D,20221021,18.71,19.03,18.51,18.88,80100 CTO-A,D,20221021,19.15,19.15,18.83,19.15,5000 CTO.W,D,20221021,0.8,0.81,0.8,0.81,2500 CTOS,D,20221021,6.39,6.72,6.35,6.68,266300 CTR,D,20221021,28.78,29.37,28.68,29.36,17700 CTRA,D,20221021,29.97,30.24,29.045,29.67,7452900 CTRE,D,20221021,17.35,17.49,16.95,17.31,365100 CTS,D,20221021,42.58,43.96,42.19,43.91,227300 CTV,D,20221021,3.23,3.23,3.04,3.08,311400 CTVA,D,20221021,61.96,63.035,61.38,62.88,2566100 CUB-E,D,20221021,25.35,25.4,25.34,25.4,9100 CUB-F,D,20221021,25.03,25.03,24.8616,25.02,3200 CUBB,D,20221021,20.97,20.97,20.6662,20.6662,2800 CUBE,D,20221021,38.75,38.75,37.6,38.22,1493800 CUBI,D,20221021,31.27,31.655,30.54,31.17,251000 CUK,D,20221021,7.05,7.32,6.94,7.3,1926800 CULP,D,20221021,4.04,4.14,4.01,4.02,50700 CURO,D,20221021,3.84,4.0762,3.745,4.05,166900 CURV,D,20221021,4.87,4.91,4.64,4.79,111600 CUZ,D,20221021,22.24,22.8,22.06,22.79,1305200 CVE,D,20221021,18.35,18.95,18.15,18.89,7753200 CVE.W,D,20221021,13.86,14.09,13.51,14.09,4400 CVEO,D,20221021,27.92,28.99,27.64,28.92,21300 CVI,D,20221021,39.02,41.31,38.27,40.93,838300 CVI.U,D,20221021,9.91,9.925,9.91,9.91,11600 CVI.W,D,20221021,0.051,0.0579,0.051,0.0579,20100 CVII,D,20221021,9.91,9.93,9.905,9.92,173700 CVNA,D,20221021,14.23,15.1,13.67,14.25,12982700 CVS,D,20221021,90.84,93.16,90.04,92.72,4919200 CVX,D,20221021,169.15,173.84,168.85,173.19,7971200 CW,D,20221021,160.65,165.56,159.778,164.63,159800 CWAN,D,20221021,15.42,15.64,15.13,15.5,239500 CWE.A,D,20221021,29.56,29.9,29.19,29.45,94400 CWEN,D,20221021,31.92,32.35,31.58,31.94,1481500 CWH,D,20221021,25,25.94,24.7222,25.81,714400 CWK,D,20221021,11.09,11.5,11.05,11.49,1069500 CWT,D,20221021,52.31,54.065,51.48,53.44,1032600 CX,D,20221021,3.36,3.51,3.34,3.5,3042400 CXA.W,D,20221021,0.08,0.08,0.05,0.05,1100 CXAC,D,20221021,10.05,10.05,10.05,10.05,11000 CXE,D,20221021,3.34,3.36,3.31,3.35,229100 CXH,D,20221021,6.81,6.8271,6.7,6.72,20800 CXM,D,20221021,9.25,9.29,8.99,9.17,682700 CXW,D,20221021,9.62,9.62,9.395,9.55,944700 CYD,D,20221021,7.12,7.29,7,7.15,12300 CYH,D,20221021,2.13,2.17,1.88,2.05,6255000 CZO.W,D,20221021,0.0389,0.0389,0.028,0.029,14500 CZOO,D,20221021,0.3323,0.3503,0.2975,0.3131,4901900 D,D,20221021,64.33,65.88,63.97,65.53,3606900 DAC,D,20221021,57.21,58.72,56.81,58.6,152300 DAL,D,20221021,32.06,32.81,31.77,32.58,11173100 DAN,D,20221021,12.59,12.98,12.45,12.9,2057100 DAO,D,20221021,4.35,4.4,4.16,4.25,72200 DAR,D,20221021,73.9,78.2305,73.01,77.75,1256800 DASH,D,20221021,44.86,45.33,43.42,45.23,4633200 DAVA,D,20221021,68.15,68.76,65.39,68,217500 DB,D,20221021,8.61,8.93,8.575,8.92,7517000 DBD,D,20221021,2.38,2.38,2.15,2.21,2486500 DBI,D,20221021,14.39,14.66,14.26,14.46,1309200 DBL,D,20221021,14.33,14.6494,14.23,14.62,106500 DBR-H,D,20221021,20.26,20.26,19.6383,19.8,27800 DBR-I,D,20221021,19.51,19.75,19.03,19.51,29100 DBR-J,D,20221021,20.07,20.07,19.15,19.6,28900 DBRG,D,20221021,12.97,13.09,12.68,12.76,1613400 DCF,D,20221021,6.68,6.8,6.68,6.8,46500 DCI,D,20221021,51.69,53.349,51.47,53.17,288000 DCO,D,20221021,44.02,45.3,44.02,45.2,55500 DCP,D,20221021,39.15,39.46,38.8,39.39,356200 DCP-B,D,20221021,23.8086,23.8588,23.66,23.66,6600 DCP-C,D,20221021,23.21,23.3499,22.91,23,18900 DD,D,20221021,53.77,55.695,53.62,55.58,2568400 DDD,D,20221021,8.17,8.55,8.02,8.55,839400 DDF,D,20221021,7.33,7.48,7.33,7.48,11600 DDL,D,20221021,3.43,3.49,3.3,3.36,335000 DDS,D,20221021,300.49,311.93,299.8012,310.88,89400 DDT,D,20221021,25.4,25.4999,25.3001,25.3859,4800 DE,D,20221021,364.56,383.63,363.07,383.06,1387400 DEA,D,20221021,15.9,16.18,15.725,16.09,994200 DECK,D,20221021,346.13,363.685,345.02,363.28,521600 DEI,D,20221021,16.56,16.68,16.28,16.64,2020700 DELL,D,20221021,35.36,36.975,35.26,36.85,2964700 DEN,D,20221021,97.03,98.19,93.56,97.62,499700 DEO,D,20221021,160.63,164.58,160.09,164.21,380500 DESP,D,20221021,6.12,6.43,6.09,6.39,168500 DEX,D,20221021,6.95,7.02,6.93,7.02,1700 DFH,D,20221021,9.64,9.96,9.39,9.9,122700 DFIN,D,20221021,37.63,38.31,37.11,38.01,104300 DFP,D,20221021,18.29,18.32,18.15,18.29,87200 DFS,D,20221021,92.78,94.72,91.06,94.68,2397400 DG,D,20221021,237.47,239.39,233.89,239.37,2028500 DGX,D,20221021,134.96,139.18,132.58,136.75,1486400 DHF,D,20221021,2.07,2.1,2.07,2.09,262800 DHI,D,20221021,66.94,69.915,66.33,69.75,4605900 DHR,D,20221021,242.79,244.98,234.82,244.59,6691700 DHT,D,20221021,8.69,8.76,8.5,8.76,1892500 DHX,D,20221021,5.78,5.9,5.68,5.86,119300 DIAX,D,20221021,14.25,14.46,14.1539,14.38,114800 DIN,D,20221021,69.77,71.48,69.37,69.76,223000 DINO,D,20221021,59.61,59.98,58.4,59.27,1270800 DIS,D,20221021,98.35,102.3,97.89,102.04,10193300 DK,D,20221021,28.84,29.4425,28.14,29.13,866000 DKL,D,20221021,53.11,53.895,51.9,52.89,89800 DKS,D,20221021,107.58,110.28,105.27,109.93,1989500 DLB,D,20221021,64.92,66.565,64.8,66.37,211300 DLN-A,D,20221021,23.32,23.37,22.5555,22.8,15200 DLN-B,D,20221021,23.56,24,23.39,23.4,11600 DLNG,D,20221021,2.88,2.92,2.85,2.86,44700 DLR,D,20221021,95.06,96.87,93.65,96.86,1763600 DLR-J,D,20221021,19.68,19.7,19.45,19.6677,29000 DLR-K,D,20221021,21.99,21.99,21.5,21.6767,21300 DLR-L,D,20221021,19.39,19.44,19.06,19.2,38300 DLX,D,20221021,15.56,15.89,15.298,15.86,245300 DLY,D,20221021,12.9,13.06,12.89,13.01,299000 DM,D,20221021,2.39,2.5,2.35,2.5,1698800 DMA,D,20221021,6.651,6.651,6.3654,6.46,5500 DMB,D,20221021,10.66,10.8399,10.53,10.6,74000 DMO,D,20221021,10.57,10.69,10.54,10.63,75900 DMS,D,20221021,1.86,1.97,1.86,1.91,27300 DMS.W,D,20221021,0.2421,0.3,0.2421,0.3,5000 DMY.Y,D,20221021,0.3543,0.3784,0.32,0.3416,13400 DMYS,D,20221021,9.92,9.94,9.92,9.93,8700 DNA,D,20221021,2.45,2.6,2.34,2.57,26032400 DNA.W,D,20221021,0.5599,0.5891,0.5202,0.55,54900 DNB,D,20221021,11.43,11.53,11.26,11.44,1640000 DNMR,D,20221021,2.17,2.275,2.12,2.26,913100 DNOW,D,20221021,11.13,11.54,11.13,11.47,474800 DNP,D,20221021,10.27,10.48,10.2192,10.47,347400 DO,D,20221021,8.53,8.91,8.49,8.78,1140400 DOC,D,20221021,14.28,14.29,14.051,14.28,1347100 DOCN,D,20221021,36.3,36.49,34.8401,36.48,1412900 DOCS,D,20221021,24.7,25.17,23.73,25.02,1257800 DOLE,D,20221021,7.5,7.72,7.5,7.67,338900 DOMA,D,20221021,0.5398,0.5425,0.491,0.5056,408700 DOOR,D,20221021,66.58,69.57,66.206,69.01,147200 DOUG,D,20221021,4.78,4.83,4.6,4.74,468200 DOV,D,20221021,119.25,125.54,119.25,124.85,1849700 DOW,D,20221021,45.02,46.92,44.95,46.87,7483600 DPG,D,20221021,12.67,12.82,12.5976,12.7,71800 DPZ,D,20221021,320.42,322.74,314.12,321.56,753900 DQ,D,20221021,47.5,49.33,46.97,48.37,1877600 DRD,D,20221021,4.98,5.29,4.92,5.24,187500 DRH,D,20221021,8.8,9.14,8.78,9.01,3995900 DRH-A,D,20221021,23.9,24.0502,23.72,24,5800 DRI,D,20221021,132.2,133.8,131.33,133.32,1610100 DRQ,D,20221021,23.6,24.355,23.2401,24.16,305800 DS,D,20221021,0.48,0.499,0.46,0.4856,423000 DS-B,D,20221021,14.02,14.25,13.29,13.4631,9700 DS-C,D,20221021,12.51,12.51,12.5,12.5,1100 DS-D,D,20221021,14.05,14.47,13.29,13.36,1500 DSA.W,D,20221021,0.02,0.02,0.02,0.02,600 DSAQ,D,20221021,10.18,10.18,10.18,10.18,1000 DSL,D,20221021,10.6,10.7,10.46,10.7,534500 DSM,D,20221021,5.56,5.62,5.51,5.6,78400 DSU,D,20221021,8.94,9.03,8.94,9,122000 DSX,D,20221021,4.05,4.23,4.04,4.17,608400 DSX-B,D,20221021,24.45,24.67,24.45,24.55,4400 DT,D,20221021,33.33,33.52,32.28,33.4,2703300 DTB,D,20221021,16.69,17,16.57,16.712,15000 DTC,D,20221021,3.76,3.83,3.5015,3.76,281100 DTE,D,20221021,106.24,107.86,105.07,107.45,2774800 DTF,D,20221021,11.31,11.31,11.0796,11.13,4200 DTG,D,20221021,16.27,16.36,16.1119,16.33,17900 DTL.P,D,20221021,7.21,7.27,7,7.25,10100 DTM,D,20221021,55.47,56.415,54.91,56.16,426400 DTP,D,20221021,48.71,49.3,48.3301,49.12,4019400 DTW,D,20221021,20.7,20.75,20.32,20.5826,20600 DUK,D,20221021,87.41,89.1,86.92,88.46,2788900 DUK-A,D,20221021,22.85,23.12,22.78,23.1,109400 DUKB,D,20221021,23.49,23.69,23.3501,23.55,24100 DV,D,20221021,28.16,28.38,27.35,28.35,1659400 DVA,D,20221021,90.36,90.36,85.38,89.99,771200 DVN,D,20221021,72.48,74.38,71.93,74.29,11214800 DX,D,20221021,11.75,11.84,11.495,11.68,835300 DX-C,D,20221021,19.95,19.96,19.6,19.8,6800 DXC,D,20221021,28.18,29.09,28.16,28.97,2559400 DY,D,20221021,111.3,112.95,107.5,112.62,246100 E,D,20221021,23.45,23.88,23.34,23.85,508200 EAF,D,20221021,5.07,5.155,5.01,5.11,1819200 EAI,D,20221021,21.7,21.7,21.3844,21.63,20100 EARN,D,20221021,6.42,6.4523,6.28,6.37,65700 EAT,D,20221021,28.26,29.66,27.95,29.53,887400 EB,D,20221021,6.27,6.27,5.845,6.25,995900 EBF,D,20221021,21.25,21.69,21.13,21.58,100400 EBR,D,20221021,9.18,9.535,9.145,9.29,12836400 EBR.B,D,20221021,9.72,10.12,9.72,10.05,68500 EBS,D,20221021,18.21,18.74,18,18.66,702200 EC,D,20221021,9.38,9.625,9.32,9.57,3345900 ECAT,D,20221021,13.05,13.48,13.05,13.38,422800 ECC,D,20221021,10.32,10.37,10.16,10.24,292000 ECCC,D,20221021,20.5,20.5,20.15,20.46,5800 ECCV,D,20221021,21.14,21.32,21.1377,21.32,5800 ECCX,D,20221021,23.42,23.8599,23.41,23.722,1600 ECL,D,20221021,142,145.98,141.27,145.91,2344400 ECOM,D,20221021,23.04,23.05,23.02,23.02,382700 ECVT,D,20221021,9.39,9.72,9.29,9.67,377100 ED,D,20221021,83.77,85.41,82.71,84.87,2417600 EDD,D,20221021,3.93,4,3.93,4,118900 EDF,D,20221021,3.54,3.56,3.47,3.53,35800 EDI,D,20221021,3.79,3.89,3.776,3.83,51800 EDN,D,20221021,6.5,6.75,6.5,6.7,6300 EDR,D,20221021,21.52,21.73,21.115,21.66,915500 EDU,D,20221021,23.52,23.53,21.98,22.79,938500 EE,D,20221021,24.64,25.57,24.4,25.53,223700 EEA,D,20221021,6.46,6.655,6.46,6.6201,4800 EEX,D,20221021,3.3,3.3,3.1,3.14,57700 EFC,D,20221021,12.38,12.41,12.07,12.3,550100 EFC-A,D,20221021,18.36,19,18.3501,19,800 EFC-B,D,20221021,17.17,17.17,16.55,16.55,2500 EFL,D,20221021,8.63,8.6401,8.63,8.63,49400 EFR,D,20221021,10.93,10.99,10.91,10.94,59200 EFT,D,20221021,10.99,11.11,10.96,11.03,100200 EFX,D,20221021,147.27,152.71,145.98,152.02,2610400 EFXT,D,20221021,4.61,4.75,4.55,4.75,80600 EGF,D,20221021,9.24,9.34,9.24,9.29,3400 EGG.W,D,20221021,0.25,0.25,0.2,0.2092,258100 EGGF,D,20221021,9.83,9.83,9.815,9.815,1200 EGHT,D,20221021,3.21,3.265,3.105,3.25,904800 EGO,D,20221021,5.71,6.075,5.71,6.07,1262000 EGP,D,20221021,141.28,143.51,138.89,143.47,581400 EGY,D,20221021,5.52,5.565,5.415,5.51,1661300 EHAB,D,20221021,12.83,13.08,12.49,12.85,295900 EHC,D,20221021,47.45,47.71,45.19,47.51,1219200 EHI,D,20221021,6.44,6.51,6.3785,6.46,36800 EIC,D,20221021,14.49,14.503,14.3701,14.41,4400 EICA,D,20221021,22.0001,22.29,22.0001,22.2501,1700 EIG,D,20221021,36.1,37.11,35.985,36.76,75200 EIX,D,20221021,55.07,56,54.725,55.64,1365500 EL,D,20221021,201.1,203.19,196.955,201.8,2584400 ELAN,D,20221021,11.95,12.165,11.53,12.14,6575600 ELAT,D,20221021,18.9,19.39,18.62,19.39,7300 ELC,D,20221021,21.85,21.937,21.51,21.86,18000 ELF,D,20221021,40.56,41.56,40.07,41.56,449000 ELP,D,20221021,6.35,6.625,6.34,6.59,369000 ELS,D,20221021,58.19,58.82,56.91,58.37,1286600 ELV,D,20221021,503.23,522.275,502.88,511.04,1581700 ELVT,D,20221021,1,1.01,0.992,1.01,28500 EMD,D,20221021,7.5,7.71,7.4,7.71,171300 EME,D,20221021,125.22,127.71,123.79,126.68,325800 EMF,D,20221021,10.5,10.689,10.45,10.67,36500 EMN,D,20221021,72.49,74.52,72.3671,74.31,1140100 EMO,D,20221021,27.67,28.385,27.565,28.3,32400 EMP,D,20221021,21.84,21.84,21.5832,21.686,4000 EMR,D,20221021,80.51,83.36,80.31,83.16,3168200 ENB,D,20221021,37.2,38.09,37,37.88,3044000 ENBA,D,20221021,23.76,23.877,23.6618,23.73,37500 ENFN,D,20221021,12.13,12.43,11.88,12.36,151100 ENIC,D,20221021,1.46,1.5081,1.45,1.47,479600 ENJ,D,20221021,22.56,22.56,22.1101,22.15,3300 ENLC,D,20221021,10.69,11.135,10.64,11.06,2619600 ENO,D,20221021,22.3,22.3,22,22.07,5500 ENOV,D,20221021,46,47.34,45.5,47.04,325800 ENP.W,D,20221021,1.0382,1.11,1.0362,1.0362,48400 ENPC,D,20221021,9.31,9.6,9.24,9.39,125200 ENR,D,20221021,26.51,27.28,26.2,27.13,679300 ENS,D,20221021,59.27,60.925,58.48,60.85,291700 ENV,D,20221021,45.04,46.75,44.8,46.5,264100 ENVA,D,20221021,30.67,31.26,29.83,31.03,217400 ENZ,D,20221021,2.19,2.285,2.19,2.26,13100 EOCW,D,20221021,9.88,9.89,9.88,9.89,91500 EOD,D,20221021,4.37,4.48,4.36,4.48,24500 EOG,D,20221021,132.5,135.87,131.62,135,4237300 EOI,D,20221021,15.3,15.76,15.1263,15.71,70900 EOS,D,20221021,15.85,16.45,15.74,16.42,187500 EOT,D,20221021,15.75,15.945,15.67,15.78,55700 EP-C,D,20221021,45,45.98,45,45.44,7200 EPAC,D,20221021,23.37,24.32,23.37,24.19,479200 EPAM,D,20221021,331.46,336.15,324.86,331.39,502300 EPC,D,20221021,37.47,38.83,37.14,38.52,362900 EPD,D,20221021,24.97,25.2487,24.88,25.01,6639500 EPR,D,20221021,36.71,37.38,36.2911,37.32,324900 EPR-C,D,20221021,17.9499,18.015,17.8,17.92,4500 EPR-E,D,20221021,26.6,26.6,26.22,26.22,1500 EPR-G,D,20221021,17.87,17.9384,17.65,17.8649,6600 EPRT,D,20221021,19.27,19.55,18.91,19.55,691000 EPW.W,D,20221021,0.02,0.02,0.02,0.02,600 EPWR,D,20221021,9.95,9.955,9.95,9.955,7100 EQC,D,20221021,25.29,25.475,25.085,25.44,940600 EQC-D,D,20221021,25.58,25.59,25.4707,25.4707,900 EQH,D,20221021,27.4,28.19,27.17,28.17,2606300 EQH-A,D,20221021,18.87,19.04,18.63,18.68,110200 EQH-C,D,20221021,16.61,16.79,16.6,16.64,34100 EQH.U,D,20221021,9.8907,9.8907,9.8907,9.8907,900 EQHA,D,20221021,9.92,9.94,9.92,9.94,5400 EQNR,D,20221021,34.17,34.61,34.03,34.43,2292200 EQR,D,20221021,63.56,64.51,62.82,64.21,1266600 EQS,D,20221021,1.72,1.72,1.62,1.62,200 EQT,D,20221021,40.29,40.47,37.48,37.88,14156400 ERF,D,20221021,16.6,16.83,16.29,16.78,1603900 ERJ,D,20221021,9.28,9.73,9.26,9.69,772200 ERO,D,20221021,11.05,11.51,10.97,11.44,114600 ES,D,20221021,71.88,73.04,71.325,72.59,1531100 ESAB,D,20221021,35,36.16,34.68,35.83,202500 ESE,D,20221021,76.72,78.91,75.81,78.4,51700 ESI,D,20221021,16.63,17.335,16.56,17.3,947200 ESM,D,20221021,9.95,9.95,9.94,9.95,63400 ESM.W,D,20221021,0.12,0.15,0.1,0.15,23100 ESMT,D,20221021,20.05,20.34,19.45,20.29,442000 ESNT,D,20221021,36.18,36.34,35.35,36.19,356200 ESRT,D,20221021,6.8,7.02,6.7,6.98,2549000 ESS,D,20221021,227.47,230.77,223.9002,227.78,515300 ESTC,D,20221021,62.33,63.84,59.9,63.55,887900 ESTE,D,20221021,14.85,15.29,14.68,15.14,1377800 ET,D,20221021,11.95,12.12,11.82,12.09,17774800 ET-C,D,20221021,22.37,22.675,22.29,22.5,67400 ET-D,D,20221021,22.52,23.024,22.52,22.7,197300 ET-E,D,20221021,22.73,23.14,22.65,22.74,124900 ETB,D,20221021,13.97,14.235,13.9124,14.16,24500 ETD,D,20221021,22.01,22.49,21.9373,22.31,200800 ETG,D,20221021,15.19,15.55,15.026,15.49,129100 ETI.P,D,20221021,23.33,23.33,23,23.1,1600 ETJ,D,20221021,8.09,8.24,8.08,8.21,149800 ETN,D,20221021,135.69,139.56,134.81,139.33,2346200 ETO,D,20221021,20.85,21.67,20.71,21.54,49200 ETR,D,20221021,100.3,102.93,99.3694,102.29,903600 ETRN,D,20221021,8.18,8.24,8.0208,8.09,7441800 ETV,D,20221021,13.33,13.57,13.27,13.55,190600 ETW,D,20221021,8.3,8.63,8.175,8.53,244500 ETW.W,D,20221021,0.47,0.7401,0.47,0.7401,3900 ETWO,D,20221021,5.03,5.16,4.89,5.1,1687500 ETX,D,20221021,18.8,19.4452,18.445,18.72,19100 ETY,D,20221021,11.2,11.49,11.18,11.49,150900 EURN,D,20221021,17.2,17.74,17.055,17.71,615100 EVA,D,20221021,50.85,54.36,49.3,54.16,1061200 EVC,D,20221021,4.36,4.46,4.295,4.41,102100 EVE,D,20221021,10.07,10.09,10.07,10.09,36700 EVE.T,D,20221021,0.4399,0.4399,0.4399,0.4399,900 EVE.U,D,20221021,10.09,10.09,10.09,10.09,100 EVEX,D,20221021,8.83,9.9798,8.83,9.79,31400 EVF,D,20221021,5.2,5.23,5.18,5.22,34200 EVG,D,20221021,10.18,10.895,10.18,10.53,71500 EVH,D,20221021,32.01,32.01,31.15,31.37,645700 EVN,D,20221021,9.59,9.61,9.53,9.56,108900 EVR,D,20221021,91.38,95.52,90.625,95.27,335000 EVRG,D,20221021,57.37,58.57,56.985,58.16,861200 EVRI,D,20221021,17.87,18.16,17.6,18.06,453100 EVT,D,20221021,21.94,22.32,21.75,22.32,83600 EVT.W,D,20221021,0.49,0.5463,0.49,0.5313,40300 EVTC,D,20221021,32.95,33.43,32.57,33.25,244800 EVTL,D,20221021,7.17,7.395,6.69,6.76,521200 EW,D,20221021,83.82,85.08,82.14,84.81,4236900 EXD,D,20221021,9.78,9.9101,9.68,9.7899,11200 EXG,D,20221021,7.3,7.485,7.285,7.47,582500 EXK,D,20221021,3.17,3.45,3.17,3.43,3242800 EXP,D,20221021,111.26,114.52,111.085,113.67,745000 EXPR,D,20221021,1.23,1.25,1.19,1.25,478900 EXR,D,20221021,165.99,166.02,162.64,165.96,699100 F,D,20221021,11.74,12.25,11.675,12.19,55132700 F-B,D,20221021,22.8,23.0679,22.5195,22.71,20800 F-C,D,20221021,21.96,22.14,21.56,21.65,64200 F-D,D,20221021,22.72,22.72,22.19,22.19,73000 FAC.S,D,20221021,10.01,10.01,10.01,10.01,200 FAC.W,D,20221021,0.0295,0.0296,0.0295,0.0295,500 FACA,D,20221021,9.91,9.93,9.91,9.91,129300 FACT,D,20221021,9.96,9.965,9.96,9.96,53100 FAF,D,20221021,44.38,44.94,43.54,44.45,461400 FAM,D,20221021,5.23,5.315,5.23,5.31,18100 FAT.W,D,20221021,0.13,0.1348,0.1249,0.1249,8700 FATH,D,20221021,2.03,2.37,2.015,2.35,118900 FBC,D,20221021,31.31,31.875,30.95,31.67,249300 FBHS,D,20221021,53.71,55.14,52.95,55.12,3409500 FBK,D,20221021,37.81,37.96,37.03,37.32,156700 FBP,D,20221021,15.45,15.6403,15.33,15.53,1506600 FBR-E,D,20221021,17.23,17.2673,16.85,17.1499,20600 FBRT,D,20221021,12.49,12.87,12.29,12.65,360200 FC,D,20221021,47.9,48.95,47.59,48.95,54900 FCA.W,D,20221021,0.0399,0.0429,0.0399,0.0429,700 FCAX,D,20221021,9.99,10,9.99,10,4800 FCF,D,20221021,13.61,13.85,13.56,13.8,487800 FCN,D,20221021,182.92,186.98,182.26,185.81,238600 FCPT,D,20221021,23.84,23.84,23.4,23.71,296600 FCRX,D,20221021,22.51,22.51,22.02,22.02,8400 FCT,D,20221021,9.61,9.7,9.55,9.67,128000 FCX,D,20221021,29.14,32.13,28.79,32.03,27259300 FDEU,D,20221021,9.5,9.92,9.5,9.9,101500 FDP,D,20221021,25.22,25.9,24.93,25.63,114500 FDS,D,20221021,400.1,407.5,396.105,407.09,163000 FDX,D,20221021,150.19,153.86,149.64,153.23,6074800 FE,D,20221021,36.05,36.64,35.77,36.41,5001800 FEI,D,20221021,7.43,7.58,7.415,7.57,82600 FENG,D,20221021,4.56,4.99,4.5,4.98,18800 FEO,D,20221021,8.68,8.785,8.68,8.75,23300 FERG,D,20221021,100.07,104.19,99.16,103.69,1093600 FET,D,20221021,23.4,23.5,22.83,23.4,52800 FF,D,20221021,6.42,6.565,6.35,6.53,70000 FFA,D,20221021,14.89,15.1436,14.87,15.11,41300 FFC,D,20221021,14.56,14.77,14.56,14.66,65000 FGB,D,20221021,2.93,2.99,2.92,2.97,33900 FHI,D,20221021,31.14,31.74,30.885,31.59,433900 FHN,D,20221021,24.04,24.205,24.03,24.19,4208300 FHN-B,D,20221021,23.96,24.625,23.96,24.4,5600 FHN-C,D,20221021,24.55,24.55,24.325,24.325,500 FHN-D,D,20221021,22.22,22.4175,22.13,22.22,12100 FHN-E,D,20221021,24.14,24.31,23.9196,23.9937,11000 FHN-F,D,20221021,18.06,18.12,17.7,17.77,11100 FHS,D,20221021,0.535,0.5507,0.5001,0.53,151300 FICO,D,20221021,407.61,413,400.51,409.66,142100 FIF,D,20221021,13.57,13.8899,13.57,13.87,12000 FIGS,D,20221021,6.94,7.06,6.64,6.93,5310600 FINS,D,20221021,12.52,12.78,12.51,12.69,122000 FINV,D,20221021,4.87,5.01,4.795,4.82,611400 FIS,D,20221021,76.24,78.0969,74.82,77.83,4712000 FIX,D,20221021,105.11,107.76,104.15,106.59,168400 FL,D,20221021,31.51,32.06,31.205,31.76,1632300 FLA.U,D,20221021,9.95,9.95,9.95,9.95,100 FLA.W,D,20221021,0.05,0.05,0.05,0.05,600 FLAG,D,20221021,9.92,9.92,9.92,9.92,6700 FLC,D,20221021,14.95,15.07,14.71,14.97,35500 FLM.W,D,20221021,0.12,0.12,0.118,0.12,51900 FLME,D,20221021,9.91,9.91,9.9,9.905,3000 FLNG,D,20221021,30.67,30.925,30.26,30.78,197300 FLO,D,20221021,26.78,27.087,26.62,27.01,974200 FLR,D,20221021,27.96,28.64,27.72,28.55,907800 FLS,D,20221021,25.46,26.32,25.28,26.3,689100 FLT,D,20221021,163.76,170.88,161.69,170.47,1043300 FLY.W,D,20221021,0.05,0.05,0.05,0.05,10000 FLYA,D,20221021,10.37,10.37,10.37,10.37,100 FMC,D,20221021,115.21,117.53,113.95,117.2,1179300 FMN,D,20221021,10.07,10.07,9.97,10,27500 FMS,D,20221021,13.53,13.69,13.4,13.65,2892400 FMX,D,20221021,64.46,66.67,64.46,66.21,1373800 FMY,D,20221021,10.56,10.68,10.52,10.54,5900 FN,D,20221021,102.32,106.64,101.46,106.5,164100 FNA,D,20221021,17.87,18.625,17.305,18.4,122900 FNB,D,20221021,13.4,13.88,13.31,13.83,3220000 FNB-E,D,20221021,25.1,25.42,24.92,25.25,10800 FND,D,20221021,64.69,67.55,63.77,67.24,1384100 FNF,D,20221021,36.75,37.03,35.97,36.48,1197800 FNV,D,20221021,116.94,121.24,116.88,121.19,572300 FOA,D,20221021,1.75,1.75,1.68,1.68,104600 FOA.W,D,20221021,0.12,0.1201,0.12,0.1201,200 FOF,D,20221021,9.85,10.1599,9.85,10.08,41400 FOR,D,20221021,10.5,10.5,10.28,10.43,166600 FORG,D,20221021,22.56,22.6,22.41,22.47,4434400 FOUR,D,20221021,45.14,45.37,42.67,45.37,820700 FPA.U,D,20221021,9.96,9.96,9.96,9.96,100 FPA.W,D,20221021,0.13,0.1408,0.1261,0.1261,13500 FPAC,D,20221021,9.91,9.925,9.91,9.91,95200 FPF,D,20221021,15.54,15.7,15.54,15.69,143700 FPH,D,20221021,2.392,2.392,2.28,2.29,21900 FPI,D,20221021,13.24,13.515,13.01,13.42,296000 FPL,D,20221021,5.66,5.7812,5.62,5.78,60800 FR,D,20221021,44.43,44.48,43.41,44.46,1260000 FRA,D,20221021,11.31,11.38,11.23,11.34,129900 FRC,D,20221021,111.27,112.54,109.38,112.35,2748700 FRC-H,D,20221021,19.4217,19.5799,19.15,19.2,10900 FRC-I,D,20221021,21.0352,21.4517,21.0352,21.18,32500 FRC-J,D,20221021,17.43,17.64,17.23,17.61,80700 FRC-K,D,20221021,15.62,15.75,15.29,15.52,41600 FRC-L,D,20221021,15.93,16.09,15.6948,15.87,31000 FRC-M,D,20221021,15.19,15.21,14.84,15.06,83400 FRC-N,D,20221021,16.62,16.79,16.46,16.63,98300 FRE.W,D,20221021,4.3,5.04,4.3,5.04,28600 FREY,D,20221021,12.2,12.72,11.81,12.58,1241200 FRGE,D,20221021,1.7,1.7,1.42,1.59,872500 FRO,D,20221021,12.12,12.45,11.99,12.44,2434400 FRT,D,20221021,90.62,92.27,89.705,92.27,424700 FRT-C,D,20221021,19.52,19.52,19.25,19.32,9000 FRX.S,D,20221021,9.95,9.97,9.95,9.96,156200 FRX.T,D,20221021,0.05,0.06,0.05,0.05,45300 FRXB,D,20221021,9.94,9.98,9.94,9.98,987500 FSD,D,20221021,10.7,10.7801,10.697,10.76,53900 FSK,D,20221021,17.85,18.08,17.575,18.05,1004600 FSLY,D,20221021,7.84,8.37,7.63,8.37,3759300 FSM,D,20221021,2.64,2.86,2.63,2.84,5232400 FSNB,D,20221021,9.92,9.93,9.92,9.93,11900 FSR,D,20221021,7.27,7.735,7.16,7.52,4819600 FSS,D,20221021,43.59,45.28,43.51,45.04,267800 FT,D,20221021,6.13,6.28,6.13,6.25,97400 FTCH,D,20221021,7.33,7.5,7.04,7.44,8286200 FTE.U,D,20221021,9.95,9.95,9.95,9.95,100 FTE.W,D,20221021,0.075,0.075,0.0612,0.0612,1000 FTEV,D,20221021,9.93,9.945,9.93,9.94,2300 FTHY,D,20221021,13.46,13.62,13.46,13.57,201000 FTI,D,20221021,10.43,10.875,10.3001,10.8,14033900 FTK,D,20221021,1.16,1.23,1.16,1.2,119500 FTS,D,20221021,36.51,37.735,36.47,37.57,900300 FTV,D,20221021,59.77,61.53,59.3,61.45,1203400 FUBO,D,20221021,3.56,3.69,3.44,3.68,9683100 FUL,D,20221021,63.05,65.62,63.05,65.12,325700 FUN,D,20221021,38.73,40.56,38.7035,40.29,257200 FVI.U,D,20221021,9.99,10,9.99,10,27100 FVIV,D,20221021,10,10.01,9.99,10,405700 FVRR,D,20221021,27.21,28.574,26.66,28.49,509000 FVT.U,D,20221021,10,10.01,9.995,9.995,248200 FXLV,D,20221021,3.04,3.045,2.86,2.92,499800 FZT,D,20221021,9.85,9.86,9.85,9.86,24700 FZT.U,D,20221021,9.91,9.91,9.89,9.89,4100 FZT.W,D,20221021,0.3,0.3,0.24,0.24,15800 G,D,20221021,45.17,46.38,44.72,46.24,918200 GAB,D,20221021,5.01,5.115,4.9947,5.11,540200 GAB-H,D,20221021,21.26,21.56,21.25,21.47,700 GAB-K,D,20221021,21.39,21.71,21.337,21.5441,12500 GAM,D,20221021,34.64,35.49,34.6,35.41,17400 GAM-B,D,20221021,25.13,25.145,23.84,23.84,29100 GAP.U,D,20221021,10,10,10,10,100 GAP.W,D,20221021,0.01,0.0111,0.01,0.01,101700 GAPA,D,20221021,10.02,10.02,10.02,10.02,29400 GAQ,D,20221021,10,10,9.91,9.92,4800 GAQ.U,D,20221021,9.98,9.98,9.98,9.98,1100 GATO,D,20221021,3.29,3.462,3.21,3.43,275300 GATX,D,20221021,92.94,94.8,91.905,94.27,131100 GB,D,20221021,3.9692,4.1001,3.9692,4.1001,2900 GB.W,D,20221021,0.162,0.224,0.161,0.2,1200 GBAB,D,20221021,15.06,15.34,15.0201,15.23,62700 GBCI,D,20221021,52.58,53.45,50.38,52.55,522100 GBLI,D,20221021,20.83,20.83,20.77,20.77,1300 GBT.W,D,20221021,1.4,1.4,1.33,1.375,27800 GBTG,D,20221021,5.71,5.865,5.6,5.79,76200 GBX,D,20221021,25.23,25.755,25.08,25.49,200000 GCI,D,20221021,1.32,1.405,1.25,1.4,2361800 GCO,D,20221021,42.18,43.35,41.76,43.25,73300 GCV,D,20221021,5.13,5.17,4.94,4.99,17800 GD,D,20221021,236.85,243.63,236.33,242.6,1365900 GDDY,D,20221021,75.3,76.8,74.09,76.76,588800 GDL,D,20221021,7.92,8.02,7.92,7.97,19300 GDO,D,20221021,11.32,11.37,11.2,11.37,31600 GDOT,D,20221021,17.82,18.04,17.508,17.97,397100 GDV,D,20221021,18.89,19.49,18.86,19.43,155200 GDV-H,D,20221021,23.2,24.16,22.86,23.8247,10300 GDV-K,D,20221021,18.6,18.62,18.46,18.55,26600 GE,D,20221021,70,72.9,69.75,72.82,6449700 GEF,D,20221021,64.11,66.85,63.83,66.55,464200 GEF.B,D,20221021,68.49,70.88,68.133,70.72,23300 GEHI,D,20221021,13.32,15.1,12.0101,15,66700 GEL,D,20221021,10.32,10.34,10.08,10.17,475600 GENI,D,20221021,4.16,4.22,3.81,3.81,1432400 GEO,D,20221021,8.57,8.59,8.28,8.57,1270900 GER,D,20221021,12.8,13.08,12.79,13.06,49600 GES,D,20221021,15.76,16.15,15.55,15.97,423300 GETY,D,20221021,5.14,5.1435,4.605,4.77,251700 GF,D,20221021,7.1,7.3,7.1,7.27,11300 GFF,D,20221021,29.63,30.91,29.47,30.78,268700 GFI,D,20221021,7.71,8.04,7.7,8.04,12266000 GFL,D,20221021,25.4,26.125,25.11,26.11,1039200 GFLU,D,20221021,57.35,59.33,57.34,59.33,4400 GFX,D,20221021,9.985,9.99,9.985,9.99,108000 GFX.U,D,20221021,9.98,9.99,9.98,9.99,1400 GFX.W,D,20221021,0.0241,0.0241,0.0239,0.0241,800 GGB,D,20221021,5.03,5.275,4.995,5.2,13966000 GGG,D,20221021,61.27,63.13,61.005,62.84,754000 GGT,D,20221021,5.8,5.99,5.78,5.98,113100 GGT-E,D,20221021,22.585,22.585,22.17,22.4437,2200 GGT-G,D,20221021,22.135,22.135,22.07,22.07,500 GGZ,D,20221021,9.76,10.04,9.76,10.04,8000 GHC,D,20221021,592.63,596.05,583.35,594.33,12800 GHG,D,20221021,2.74,2.75,2.7,2.71,22000 GHL,D,20221021,6.34,6.645,6.2027,6.51,43500 GHLD,D,20221021,9.28,9.33,9.08,9.25,32200 GHM,D,20221021,7.7,8.15,7.7,8.03,26500 GHY,D,20221021,10.14,10.22,10.0966,10.22,189000 GIA,D,20221021,10.12,10.12,10.12,10.12,200000 GIA.W,D,20221021,0.04,0.04,0.0263,0.0263,2300 GIB,D,20221021,75.72,77.78,75.68,77.61,77100 GIC,D,20221021,28.2,29.01,27.95,28.92,28300 GIL,D,20221021,30.03,31.215,30.03,31.11,489000 GIM,D,20221021,4.04,4.12,4.04,4.09,187600 GIS,D,20221021,76.6,77.64,76.34,77.04,2907000 GJH,D,20221021,8.5,8.6,8.5,8.6,500 GJO,D,20221021,23.37,23.46,23.37,23.46,900 GJP,D,20221021,23.25,23.25,23.25,23.25,100 GJS,D,20221021,20.96,20.96,20.96,20.96,1600 GJT,D,20221021,20.9,20.94,20.72,20.86,7000 GKOS,D,20221021,54.9,55.25,53.86,54.99,241600 GL,D,20221021,110.24,113.58,110.075,113.5,581000 GL-D,D,20221021,17.08,17.08,16.8359,17.01,5000 GLO-A,D,20221021,23.89,23.89,22.76,23.28,30800 GLO-B,D,20221021,24.3,24.3,23.3448,24.09,13700 GLO-C,D,20221021,24.12,24.12,23.24,23.43,13100 GLO-G,D,20221021,24.25,24.25,21.94,23.845,12300 GLOB,D,20221021,171.92,173.89,168.63,173.67,383500 GLOP,D,20221021,7.6,7.75,7.33,7.42,522600 GLP,D,20221021,28.72,28.9606,28.2501,28.77,48900 GLP-A,D,20221021,25.58,25.6899,25.23,25.23,4200 GLP-B,D,20221021,24.5,24.51,24.33,24.35,9600 GLS,D,20221021,0.575,0.575,0.5065,0.5101,116000 GLT,D,20221021,2.57,2.735,2.545,2.69,784800 GLW,D,20221021,30.97,32.3,30.82,32.19,14456800 GM,D,20221021,33.5,35.01,33.32,35,14094600 GME,D,20221021,24.15,25.33,24.1,25.3,3036200 GMED,D,20221021,62.26,63.485,60.33,63.38,361200 GMR-A,D,20221021,23.14,24,23.05,24,7800 GMRE,D,20221021,7.84,7.84,7.6,7.74,1055700 GMS,D,20221021,41.77,43.72,41.61,43.61,216800 GNE,D,20221021,8.94,9.1191,8.8,8.97,29700 GNE-A,D,20221021,8.74,8.7535,8.7,8.72,1400 GNK,D,20221021,13.57,14.01,13.38,13.85,752700 GNL,D,20221021,10.73,10.99,10.6,10.95,730100 GNL-A,D,20221021,19.31,19.38,19.25,19.37,3600 GNL-B,D,20221021,18.88,18.88,18.45,18.499,2600 GNRC,D,20221021,109.85,111.46,105.95,109.48,3661400 GNT,D,20221021,4.24,4.33,4.24,4.33,52000 GNT-A,D,20221021,22.56,22.56,22.56,22.56,300 GNW,D,20221021,4.4,4.46,4.375,4.45,3217600 GOF,D,20221021,15.07,15.29,15,15.29,289600 GOG.W,D,20221021,0.0557,0.06,0.0513,0.0513,75700 GOGN,D,20221021,10.19,10.19,10.19,10.19,50100 GOL,D,20221021,3.48,3.82,3.455,3.81,1775900 GOLD,D,20221021,14.59,15.095,14.51,15.01,19499700 GOLF,D,20221021,42.53,43.505,42.38,43.34,219600 GOOS,D,20221021,17.39,17.99,17.39,17.89,1173100 GOTU,D,20221021,0.9325,0.9325,0.825,0.8554,1451700 GPC,D,20221021,158.75,162.36,157.62,162.35,998600 GPI,D,20221021,150.62,156.48,148.18,155.16,190800 GPJA,D,20221021,21.5,21.9544,21.22,21.58,14900 GPK,D,20221021,20.92,21.315,20.57,21.22,3619800 GPM-A,D,20221021,19.45,19.75,19.18,19.26,9400 GPMT,D,20221021,6.62,6.66,6.4799,6.62,354300 GPN,D,20221021,112.46,114.6,110.83,114.25,1619800 GPOR,D,20221021,88.11,88.11,84.65,85.93,82300 GPRK,D,20221021,14.6,15,14.48,14.97,107500 GPS,D,20221021,9.72,10.29,9.645,10.27,7326900 GRB-A,D,20221021,21.07,21.07,21.07,21.07,200 GRBK,D,20221021,19.79,20.5,19.52,20.36,340200 GRC,D,20221021,24.95,26.23,24.6,26,544700 GRMN,D,20221021,80.58,83.04,80.04,82.77,3346100 GROV,D,20221021,1.5,1.58,1.4502,1.57,149100 GRP.U,D,20221021,47.6858,48.765,47.67,48.765,1300 GRX,D,20221021,9.66,9.73,9.4501,9.71,26000 GS,D,20221021,311,325.775,309.4939,325.1,3545700 GS-A,D,20221021,18.76,19.0471,18.67,18.92,32000 GS-C,D,20221021,18.735,19.09,18.735,18.98,20900 GS-D,D,20221021,18.75,18.86,18.45,18.45,104200 GS-J,D,20221021,24.69,24.89,24.68,24.7,119200 GS-K,D,20221021,24.94,25.1572,24.91,25.08,50500 GSBD,D,20221021,14.74,14.8088,14.51,14.69,339200 GSK,D,20221021,31.19,32.025,31.1,31.87,7179700 GSL,D,20221021,17.23,17.55,16.96,17.51,464500 GSL-B,D,20221021,24.8856,25.295,24.8644,25.295,13900 GSQB,D,20221021,9.97,10.01,9.97,9.97,8400 GTES,D,20221021,10.36,10.69,10.3,10.65,452900 GTLS,D,20221021,198.65,204.78,192.97,202.6,265200 GTN,D,20221021,15.61,15.68,15.27,15.52,393800 GTY,D,20221021,28.09,28.77,27.8,28.62,232200 GUG,D,20221021,13.07,13.55,13.07,13.45,77600 GUT,D,20221021,6.66,6.7933,6.66,6.77,87700 GUT-C,D,20221021,24.5,24.5,24.15,24.2,6000 GVA,D,20221021,26.83,27.19,26.7001,27.07,229400 GWH,D,20221021,3.43,3.502,3.27,3.44,1208900 GWH.W,D,20221021,0.52,0.5301,0.4855,0.5001,30800 GWRE,D,20221021,56.2,57.03,55.36,56.83,851500 GWW,D,20221021,511.94,522.08,508.21,519.68,263200 GXO,D,20221021,33.98,34.3,33.11,33.9,930900 H,D,20221021,84.73,88.81,84.63,88.59,470100 HAE,D,20221021,79.38,80.4,78.27,80.02,301000 HAL,D,20221021,31.98,34.145,31.92,33.88,17571000 HASI,D,20221021,22.18,23.06,22.07,22.84,979800 HAYW,D,20221021,8.16,8.405,7.97,8.37,834300 HBB,D,20221021,11.15,11.5,11.11,11.42,4400 HBI,D,20221021,7.2,7.43,7.161,7.36,7731900 HBM,D,20221021,3.69,4,3.62,4,2200000 HCA,D,20221021,183.58,198.08,178.32,196.66,6288200 HCC,D,20221021,35.04,37.085,34.66,36.93,803200 HCI,D,20221021,31.4,31.4,29.09,29.25,136000 HCXY,D,20221021,21.93,21.94,21.3107,21.72,7300 HD,D,20221021,268.34,275.71,268,275.53,3429100 HDB,D,20221021,58.82,60.39,58.79,60.15,1202500 HE,D,20221021,35.34,36.15,35.1,35.93,284800 HEI,D,20221021,148.95,152.06,147.59,151.7,273900 HEI.A,D,20221021,118.22,120.61,117.12,120.18,102600 HEP,D,20221021,18.45,18.86,18.23,18.7,171900 HEQ,D,20221021,10.91,11.04,10.825,11.01,27500 HES,D,20221021,130.42,135.72,130.06,135.58,2251700 HESM,D,20221021,26.88,27.54,26.52,27.25,283600 HFR-A,D,20221021,20.3021,20.4118,19.62,20,19500 HFRO,D,20221021,10.65,10.6578,10.46,10.6,107600 HGLB,D,20221021,9.42,9.4882,9.15,9.2,38600 HGT.W,D,20221021,2.14,2.195,2.14,2.195,3100 HGTY,D,20221021,8.72,8.78,8.2,8.73,250500 HGV,D,20221021,37.17,37.665,36.5801,37.32,758700 HHC,D,20221021,57.94,58.44,57.1,58.44,332700 HHL.U,D,20221021,10.01,10.01,10,10.01,1000 HHL.W,D,20221021,0.12,0.12,0.1196,0.1196,2300 HHLA,D,20221021,9.99,9.99,9.96,9.99,29700 HI,D,20221021,38.76,40.4,38.57,40.14,224200 HIE,D,20221021,9.6,9.7,9.53,9.69,18200 HIG,D,20221021,65.85,67.2,65.59,67.19,1856700 HIG-G,D,20221021,24.28,24.4,24.04,24.28,37200 HIG.U,D,20221021,10.04,10.04,10.04,10.04,1700 HIGA,D,20221021,10.04,10.05,10.04,10.04,202900 HII,D,20221021,243.59,251.18,242.05,249.89,437000 HIL,D,20221021,3.36,3.37,3.36,3.36,229600 HIMS,D,20221021,4.31,4.38,4.195,4.37,1088600 HIO,D,20221021,3.62,3.66,3.6,3.66,352500 HIP.W,D,20221021,0.07,0.07,0.07,0.07,100 HIPO,D,20221021,14.07,14.81,13.8,14.48,106600 HIW,D,20221021,25.6,26.025,25.4,25.99,936200 HIX,D,20221021,4.35,4.39,4.3301,4.39,246900 HKD,D,20221021,27.35,28.8,26.511,27.98,336000 HL,D,20221021,4.49,4.82,4.41,4.79,9175200 HLF,D,20221021,20.68,21.12,20.4,21.01,574500 HLG.W,D,20221021,0.2023,0.2499,0.2023,0.2499,400 HLGN,D,20221021,2,2,1.91,1.93,964400 HLI,D,20221021,79.45,82.07,79,81.76,243700 HLIO,D,20221021,51.48,53.27,51.06,52.77,119600 HLL.W,D,20221021,0.7143,0.7143,0.6343,0.6343,300 HLLY,D,20221021,4.01,4.055,3.8469,4,365000 HLN,D,20221021,6.04,6.16,6.03,6.1,8425400 HLT,D,20221021,126.59,132.12,126.13,131.23,2223000 HLX,D,20221021,4.75,4.82,4.64,4.74,1590800 HMA,D,20221021,10.05,10.05,10.05,10.05,2000 HMC,D,20221021,21.53,22.05,21.435,22,1521500 HML-A,D,20221021,21.94,21.94,21.5,21.5,5200 HMN,D,20221021,37.12,37.8,36.885,37.63,176100 HMY,D,20221021,2.67,2.78,2.625,2.78,4812200 HNI,D,20221021,27.99,28.185,27.6,28.08,233500 HOG,D,20221021,34.79,36.045,34.663,35.9,1086900 HOMB,D,20221021,23.68,24.05,23.47,23.86,1516200 HOUS,D,20221021,7.2,7.365,6.95,7.35,1303000 HOV,D,20221021,33.77,35,33.28,34.67,110800 HP,D,20221021,44.75,45.64,43.68,44.91,1032800 HPE,D,20221021,12.86,13.4875,12.81,13.47,20455900 HPF,D,20221021,14.95,15.15,14.9,15.09,58500 HPI,D,20221021,15.03,15.24,14.92,15.21,47900 HPP,D,20221021,10.29,10.43,10.16,10.3,2063100 HPP-C,D,20221021,13.61,13.61,12.5,13.07,115600 HPQ,D,20221021,25.72,26.835,25.57,26.79,7894300 HPS,D,20221021,13.77,13.94,13.71,13.93,26900 HPX,D,20221021,10.05,10.06,10.03,10.03,7700 HPX.W,D,20221021,0.4223,0.47,0.3578,0.4109,9400 HQH,D,20221021,17.44,17.81,17.3901,17.81,105100 HQL,D,20221021,13.5,13.89,13.5,13.83,76500 HR,D,20221021,18.65,18.93,18.4,18.92,3259900 HRB,D,20221021,40.65,41.08,40.34,41.02,1516800 HRI,D,20221021,98.93,103.42,97.28,102.8,641000 HRL,D,20221021,44.87,45.295,44.6,44.97,1610500 HRT,D,20221021,16.13,16.89,16,16.85,136700 HRTG,D,20221021,1.31,1.46,1.29,1.43,792100 HSBC,D,20221021,26.47,27.235,26.395,27.22,3277100 HSC,D,20221021,4.49,4.8,4.43,4.7,535400 HSY,D,20221021,224.64,228.454,223.52,228.22,705100 HT,D,20221021,8.11,8.34,7.98,8.23,306700 HT-C,D,20221021,18.9855,18.9899,18.9855,18.9899,700 HT-D,D,20221021,18.3,18.4375,18.12,18.4375,18500 HT-E,D,20221021,18.48,18.76,18.3119,18.73,3100 HTD,D,20221021,20.48,20.84,20.32,20.74,63000 HTFB,D,20221021,23.27,23.54,22.76,23.54,7200 HTFC,D,20221021,23,23.232,23,23,1500 HTGC,D,20221021,13.34,13.39,12.94,13.3,1306300 HTH,D,20221021,26.27,27.81,26.27,27.57,818800 HTP.U,D,20221021,9.99,9.99,9.99,9.99,100 HTP.W,D,20221021,0.0268,0.0277,0.0268,0.0277,800 HTPA,D,20221021,10.01,10.01,10.01,10.01,6700 HTY,D,20221021,4.42,4.52,4.42,4.5,34400 HUBB,D,20221021,212.91,218.43,209.965,216.84,943700 HUBS,D,20221021,259.65,265.69,253.2,265.47,592700 HUG.U,D,20221021,9.91,9.92,9.91,9.92,1200 HUGS,D,20221021,9.86,9.9202,9.86,9.92,146600 HUM,D,20221021,504.32,513.42,503.3801,510.54,1479000 HUN,D,20221021,26.37,27.21,26.29,27.08,2056600 HUYA,D,20221021,1.88,1.91,1.78,1.85,1130500 HVT,D,20221021,25.43,25.81,25.06,25.65,98600 HWK.U,D,20221021,9.85,9.87,9.85,9.87,2200 HWKZ,D,20221021,9.79,9.84,9.79,9.84,400 HWM,D,20221021,34,35.425,33.99,35.37,3365800 HXL,D,20221021,55.34,57.19,54.9382,57.17,525400 HY,D,20221021,24.95,25.89,24.69,25.74,40100 HYB,D,20221021,6.41,6.475,6.36,6.47,181000 HYI,D,20221021,11.44,11.57,11.43,11.5,38900 HYLN,D,20221021,2.53,2.53,2.43,2.5,841200 HYT,D,20221021,8.25,8.38,8.245,8.36,356100 HZN,D,20221021,0.7271,0.735,0.689,0.7026,66500 HZO,D,20221021,27.58,28.24,27.4,28.13,378100 HZO.W,D,20221021,0.5101,0.5591,0.4887,0.525,254400 HZON,D,20221021,9.98,9.99,9.9445,9.99,10400 IAA,D,20221021,35.48,36.24,34.92,36.2,684900 IACC,D,20221021,10.01,10.01,10,10.01,41100 IAE,D,20221021,5.58,5.7,5.58,5.69,54800 IAG,D,20221021,1.26,1.38,1.25,1.38,6548300 IBA,D,20221021,48.52,48.915,48.52,48.74,23900 IBE.W,D,20221021,0.0269,0.0269,0.0269,0.0269,100 IBM,D,20221021,128.39,130.845,127.59,129.9,7201200 IBN,D,20221021,21.75,22.03,21.7,22.01,8886200 IBP,D,20221021,78.66,82.045,78.49,81.75,145700 ICD,D,20221021,3.32,3.4599,3.28,3.36,99000 ICE,D,20221021,90.31,93.14,89.4887,93.05,4954300 ICL,D,20221021,8.8,8.885,8.615,8.85,712800 ICNC,D,20221021,10.19,10.19,10.19,10.19,15000 ICR-A,D,20221021,17.11,17.52,17.11,17.52,4900 IDA,D,20221021,96,97.83,95.26,97.32,107600 IDE,D,20221021,8.53,8.77,8.53,8.75,24400 IDT,D,20221021,24.96,25.5,24.51,25.27,114400 IEX,D,20221021,200.61,204.45,198.93,203.95,556400 IFF,D,20221021,90.81,94.3,90.34,94.07,1898600 IFI.U,D,20221021,10.22,10.22,10.22,10.22,100 IFIN,D,20221021,10.18,10.18,10.18,10.18,1000 IFN,D,20221021,15.82,16,15.7866,15.98,92600 IFS,D,20221021,21.71,22.25,21.525,22.06,5100 IGA,D,20221021,8.2,8.375,8.2,8.34,75700 IGD,D,20221021,5,5.09,4.98,5.09,241600 IGI,D,20221021,15.25,15.3684,15.22,15.32,44300 IGR,D,20221021,5.34,5.35,5.2,5.35,490400 IGT,D,20221021,18.64,18.895,18.02,18.68,1850300 IH,D,20221021,2.02,2.0342,1.87,1.89,2800 IHD,D,20221021,4.78,4.87,4.78,4.87,22700 IHG,D,20221021,49.73,51.92,49.73,51.69,118900 IHIT,D,20221021,7.87,8.09,7.8601,7.995,187800 IHS,D,20221021,5.09,5.21,5.02,5.19,268600 IHTA,D,20221021,7.55,7.6499,7.55,7.6499,32900 IIF,D,20221021,23.49,23.805,23.45,23.79,22800 IIIN,D,20221021,26.47,26.47,23.995,25.34,205200 IIM,D,20221021,11.18,11.2,11.11,11.13,127900 IIP-A,D,20221021,25.3782,25.5,25.3782,25.5,600 IIPR,D,20221021,92.81,94.9,91.05,94.57,1805000 IMAX,D,20221021,13.85,14.11,13.79,14.05,438500 INFA,D,20221021,19.13,19.58,18.72,19.22,513400 INFY,D,20221021,17.93,18.36,17.86,18.3,7393300 ING,D,20221021,9.28,9.57,9.26,9.56,4860500 INGR,D,20221021,82.64,84.25,82.465,83.96,193100 INN,D,20221021,7.94,8.155,7.9,8.12,715000 INN-E,D,20221021,17.685,17.685,17.33,17.3599,18300 INN-F,D,20221021,16.75,17.1,16.5,16.5,11600 INSI,D,20221021,14.42,14.6,14.42,14.51,28000 INSP,D,20221021,173.75,176.41,169.2,175.34,186400 INST,D,20221021,23.96,24.095,23.06,23.1,233300 INSW,D,20221021,39.43,40.49,39.08,40.37,592400 INT,D,20221021,26.3,27.13,26.23,27.06,221000 INVH,D,20221021,32.61,33.14,32.23,33.1,3216800 ION.W,D,20221021,1.01,1.05,0.96,0.98,44300 IONQ,D,20221021,5.07,5.15,4.955,5.13,1309700 IOT,D,20221021,11.42,11.54,11.08,11.49,963800 IP,D,20221021,31.94,33.08,31.9,33.08,3471500 IPG,D,20221021,27.59,28.37,26.75,28.24,6136700 IPI,D,20221021,42.83,46.08,42.1,45.7,324000 IPV.D,D,20221021,9.86,9.86,9.86,9.86,100 IPV.V,D,20221021,0.0531,0.0533,0.053,0.0533,900 IPVA,D,20221021,9.865,9.865,9.86,9.865,7300 IPVF,D,20221021,9.9,9.9,9.9,9.9,150200 IQI,D,20221021,8.95,9,8.9309,8.94,76300 IQV,D,20221021,173.81,178.36,171.24,178.15,1409700 IR,D,20221021,45.47,46.83,45.14,46.79,3317600 IRL,D,20221021,6.95,7.1,6.95,7.1,52400 IRM,D,20221021,46.43,47.34,45.72,47.07,1164600 IRN.W,D,20221021,0.08,0.08,0.0589,0.06,9600 IRNT,D,20221021,0.6547,0.717,0.6332,0.655,884100 IRRX,D,20221021,10.1118,10.1118,10.11,10.11,81600 IRS,D,20221021,3.89,4.06,3.89,4,55800 IRT,D,20221021,15.7,15.77,15.29,15.74,1413100 IS,D,20221021,3.27,3.27,2.99,3.17,8885500 ISD,D,20221021,11.4,11.63,11.38,11.63,148300 IT,D,20221021,279.19,290.17,277.08,289.75,468400 ITCB,D,20221021,2.78,2.88,2.65,2.87,88900 ITGR,D,20221021,55.83,56.18,55.22,55.7,192400 ITT,D,20221021,68.58,71.27,67.995,70.88,254400 ITUB,D,20221021,5.69,6.04,5.69,5.99,63176800 ITW,D,20221021,189.51,196.99,188.86,195.62,3526100 IVC,D,20221021,0.64,0.64,0.57,0.5752,325700 IVH,D,20221021,10.07,10.13,10.03,10.12,60900 IVR,D,20221021,10.58,10.8,10.35,10.72,689200 IVR-B,D,20221021,18.19,18.4503,17.7963,17.7963,16700 IVR-C,D,20221021,17.94,17.94,16.93,17.6,9700 IVT,D,20221021,22.55,23.19,22.1558,22.95,176000 IVZ,D,20221021,14.42,14.905,14.3,14.89,6466700 IX,D,20221021,69.25,70.91,69.03,70.88,31000 J,D,20221021,112.74,115.44,112.175,115.02,651200 JAT.W,D,20221021,0.07,0.0868,0.07,0.0713,2000 JBGS,D,20221021,18.85,19.16,18.725,19.08,3454100 JBI,D,20221021,8.4,8.54,8.1,8.52,504100 JBL,D,20221021,59.77,62.76,59.64,62.54,1140900 JBT,D,20221021,91.79,93.895,90.55,93.5,170800 JCE,D,20221021,12.86,12.915,12.29,12.44,43000 JCI,D,20221021,51.53,53.189,51.33,53.04,4820900 JEF,D,20221021,31.95,32.9299,31.71,32.85,851900 JELD,D,20221021,8.48,8.82,8.38,8.6,1772700 JEMD,D,20221021,6.47,6.48,6.44,6.44,46200 JEQ,D,20221021,5.05,5.2,5.0391,5.18,28400 JFR,D,20221021,8.02,8.12,7.97,8.12,297000 JGH,D,20221021,10.71,11.11,10.71,11.06,73000 JHAA,D,20221021,8.92,9.11,8.8816,8.95,16600 JHG,D,20221021,20.69,21.48,20.59,21.34,936000 JHI,D,20221021,11.8,11.99,11.8,11.99,2400 JHS,D,20221021,10.14,10.21,10.11,10.17,17100 JHX,D,20221021,19.94,20.89,19.87,20.75,72200 JILL,D,20221021,19.72,19.9,19.36,19.9,19700 JKS,D,20221021,43.6,45.38,43.07,45.12,1692800 JLL,D,20221021,154.46,159.25,153.79,159,236100 JLS,D,20221021,15.46,15.7099,15.42,15.51,16600 JMIA,D,20221021,5,5.1085,4.86,5.07,2053800 JMM,D,20221021,5.505,5.505,5.46,5.5,400 JNJ,D,20221021,164.71,169.37,164.43,168.71,8487500 JNPR,D,20221021,28.64,28.88,27.96,28.76,5678000 JOB.W,D,20221021,0.7799,0.78,0.729,0.73,190500 JOBY,D,20221021,4.25,4.39,4.14,4.38,2016500 JOE,D,20221021,33.52,34.06,32.7,34.02,132300 JOF,D,20221021,5.56,5.8255,5.55,5.75,247300 JPC,D,20221021,6.75,6.8927,6.75,6.86,339200 JPI,D,20221021,17.57,17.64,17.41,17.58,41600 JPM,D,20221021,116.46,122.39,116.33,122.23,20593300 JPM-C,D,20221021,24.18,24.32,24.06,24.2,405400 JPM-D,D,20221021,23.55,23.69,23.3,23.33,537200 JPM-J,D,20221021,19.53,19.83,19.5,19.75,87400 JPM-K,D,20221021,18,18.1876,17.97,18.05,304400 JPM-L,D,20221021,18.33,18.54,18.27,18.42,501600 JPM-M,D,20221021,17.08,17.13,16.83,16.83,399100 JPS,D,20221021,6.36,6.45,6.36,6.45,587900 JPT,D,20221021,16.9,16.9,16.71,16.83,4000 JQC,D,20221021,4.97,4.99,4.935,4.97,422500 JRI,D,20221021,10.81,10.87,10.61,10.82,64300 JRO,D,20221021,7.97,8,7.88,7.96,135200 JRS,D,20221021,7.35,7.35,7.23,7.33,72200 JSD,D,20221021,11.77,11.83,11.66,11.8,11900 JT,D,20221021,1.71,1.74,1.64,1.69,103000 JUN,D,20221021,10.02,10.02,10.02,10.02,60200 JUN.U,D,20221021,10.01,10.01,10,10,200 JUN.W,D,20221021,0.065,0.065,0.065,0.065,265000 JWN,D,20221021,19.41,20.17,19.4,20.11,3530300 JWS.S,D,20221021,9.98,9.98,9.96,9.98,800 JWS.T,D,20221021,0.06,0.06,0.06,0.06,700 JWSM,D,20221021,9.99,9.99,9.98,9.99,41000 JXN,D,20221021,31.98,33.81,31.72,33.64,659100 K,D,20221021,71.8,72.86,71.46,72.24,1308800 KAH.U,D,20221021,9.93,9.93,9.92,9.92,8800 KAH.W,D,20221021,0.05,0.05,0.04,0.05,13500 KAHC,D,20221021,9.92,9.94,9.92,9.94,121900 KAI,D,20221021,162.3,168.3174,160.54,166.88,32900 KAMN,D,20221021,31.92,32.87,31.54,32.59,91900 KAR,D,20221021,13.37,13.61,13.105,13.5,924200 KB,D,20221021,31.95,32.71,31.92,32.7,154100 KBH,D,20221021,26.17,27.55,25.95,27.34,2537900 KBR,D,20221021,46.87,48.465,46.5,48.15,1377200 KCG.U,D,20221021,10.13,10.13,10.13,10.13,100 KCGI,D,20221021,10.04,10.04,10.02,10.0201,7700 KD,D,20221021,9.01,9.495,8.79,9.48,1941700 KEN,D,20221021,36.68,37.87,36.29,37.64,14800 KEP,D,20221021,5.87,5.95,5.835,5.94,307400 KEX,D,20221021,68.35,69.74,67.8,69.3,554800 KEY,D,20221021,15.95,16.92,15.75,16.9,21911400 KEY-I,D,20221021,23.26,23.42,22.9,23.27,29300 KEY-J,D,20221021,20.98,21.4312,18.88,21.41,17400 KEY-K,D,20221021,20.7,21.248,20.52,21.2,80100 KEY-L,D,20221021,24.05,24.3,23.95,24.16,330400 KEYS,D,20221021,161.31,169.63,160.87,168.96,1105600 KF,D,20221021,19.5,19.92,19.5,19.82,6200 KFS,D,20221021,6.68,7.14,6.4,6.6,53100 KFY,D,20221021,51.44,52.48,50.84,52.27,270200 KGC,D,20221021,3.41,3.62,3.4,3.58,18717900 KIM,D,20221021,19.2,19.69,19.12,19.69,5308000 KIM-L,D,20221021,19.9,19.9,19.37,19.38,33900 KIM-M,D,20221021,20.09,20.2807,19.92,19.96,33600 KIND,D,20221021,2.67,2.67,2.435,2.61,1420100 KIO,D,20221021,10.79,10.85,10.76,10.84,91500 KKR,D,20221021,44.9,46.34,44.32,46.34,2503400 KKR-C,D,20221021,56.72,58.25,56.08,58.25,217800 KKRS,D,20221021,17.0524,17.242,17.0524,17.2079,10500 KLR,D,20221021,0.71,0.89,0.686,0.8616,627200 KMB,D,20221021,112.61,114.17,111.85,113.96,1678100 KMF,D,20221021,7.25,7.405,7.2273,7.39,83000 KMI,D,20221021,17.25,17.56,17.11,17.52,19630400 KMPB,D,20221021,18.96,19.8085,18.3402,19.78,14500 KMPR,D,20221021,41.73,43.04,41.535,42.75,321000 KMT,D,20221021,23.5,24.63,23.35,24.49,538100 KMX,D,20221021,56.62,56.84,55.02,55.69,3294800 KN,D,20221021,12.31,12.615,12.21,12.57,631400 KNOP,D,20221021,15.38,15.7099,15.3199,15.52,97400 KNSL,D,20221021,272.08,278.495,270.195,276.74,121300 KNX,D,20221021,46.19,47.46,45.645,47.41,2917300 KO,D,20221021,55,56.105,54.985,55.96,15034000 KODK,D,20221021,5.13,5.32,5.1,5.29,577200 KOF,D,20221021,59.71,60.795,59.68,60.5,347300 KOP,D,20221021,22.74,23.47,22.7,23.29,63200 KOR.W,D,20221021,0.18,0.24,0.18,0.24,7300 KORE,D,20221021,2.76,2.87,2.62,2.7,60000 KOS,D,20221021,6.32,6.5,6.19,6.48,7318700 KR,D,20221021,42.34,43.97,42.15,43.63,7103800 KRC,D,20221021,41.16,41.42,40.52,41.02,1282200 KRE-A,D,20221021,18.8831,19.0398,18.59,18.78,17100 KREF,D,20221021,17.05,17.07,16.68,16.89,474400 KRG,D,20221021,17.75,18.05,17.5,18.02,1325300 KRO,D,20221021,9.16,9.34,9,9.34,214700 KRP,D,20221021,18.87,18.89,18.3201,18.69,284200 KSM,D,20221021,7.73,7.75,7.67,7.71,22100 KSS,D,20221021,28.3,29.18,28.215,28.95,1848800 KT,D,20221021,12.31,12.575,12.31,12.53,849200 KTB,D,20221021,33.91,34.99,33.84,34.9,321800 KTF,D,20221021,8.23,8.27,8.13,8.27,69900 KTH,D,20221021,30.05,30.84,30.03,30.405,1000 KUKE,D,20221021,0.5,0.52,0.48,0.5099,9600 KW,D,20221021,15.51,15.79,15.3,15.7,615000 KWR,D,20221021,138.69,146.885,136.13,145.44,70500 KYN,D,20221021,8.43,8.54,8.35,8.54,646500 L,D,20221021,53.89,55.55,53.64,55.5,874300 LAC,D,20221021,23.66,26.595,23.46,26.3,3574400 LAD,D,20221021,180.81,188.77,180,185.63,870200 LADR,D,20221021,9.65,9.695,9.51,9.68,517700 LAW,D,20221021,10.12,10.12,9.46,9.88,339100 LAZ,D,20221021,33,34.46,32.725,34.25,861600 LBRT,D,20221021,15.65,16.31,15.6,15.82,3705800 LC,D,20221021,11.28,11.4,10.95,11.33,1526400 LCI,D,20221021,0.46,0.465,0.3958,0.4084,567500 LCII,D,20221021,95.35,98.46,93.69,98.21,180300 LDI,D,20221021,1.47,1.52,1.43,1.47,369000 LDOS,D,20221021,93.52,95.71,92.565,95.39,541400 LDP,D,20221021,17.93,18.24,17.88,18.11,82000 LEA,D,20221021,124.48,129.43,124.36,129.07,471700 LEG,D,20221021,30.85,31.54,30.55,31.27,823500 LEJU,D,20221021,1.26,2,1.21,1.61,108500 LEN,D,20221021,70.13,73.59,69.9,73.43,2752700 LEN.B,D,20221021,57.52,59.35,57.13,58.91,167800 LEO,D,20221021,6,6.1,5.96,5.97,289700 LEV,D,20221021,2.52,2.53,2.36,2.48,1166200 LEV.W,D,20221021,0.6602,0.7646,0.66,0.6688,106300 LEVI,D,20221021,14,14.32,13.92,14.21,1469500 LFG,D,20221021,25.8,25.83,25.74,25.82,8223500 LFT,D,20221021,2.41,2.41,2.34,2.35,43600 LFT-A,D,20221021,19.6001,19.6001,19.6001,19.6001,300 LGF.A,D,20221021,7.64,7.79,7.5,7.73,610500 LGF.B,D,20221021,7.27,7.385,7.11,7.32,786300 LGI,D,20221021,13.44,13.83,13.44,13.83,30500 LGV,D,20221021,9.96,9.97,9.96,9.96,384200 LH,D,20221021,210.56,213.47,206.655,211.71,1943600 LHC,D,20221021,9.99,9.9999,9.99,9.9999,74800 LHX,D,20221021,240,248.74,239.7,247.2,1711700 LICY,D,20221021,5.66,5.735,5.26,5.39,1853500 LII,D,20221021,215.59,225.25,215.095,224.56,340800 LIN,D,20221021,280.46,288.73,279.54,288.32,1610500 LITB,D,20221021,0.9926,0.9952,0.968,0.968,18600 LL,D,20221021,7.2,7.25,7.07,7.22,212800 LLA.W,D,20221021,0.1905,0.2056,0.1702,0.2,31000 LLAP,D,20221021,2.43,2.7,2.34,2.62,742400 LLY,D,20221021,329.07,342.43,326.77,340.77,3274700 LMND,D,20221021,21.96,22.92,21.33,22.9,589300 LMT,D,20221021,443.72,454.69,440.15,454.61,1620100 LNC,D,20221021,47.91,50.47,47.56,50.38,1465100 LND,D,20221021,6.23,6.48,6.21,6.44,51800 LNN,D,20221021,156.59,159.98,153.51,156.85,171600 LOC.T,D,20221021,0.3,0.3,0.28,0.28,103200 LOC.U,D,20221021,9.81,9.81,9.78,9.78,7800 LOC.W,D,20221021,0.2446,0.2446,0.2146,0.2146,400 LOCC,D,20221021,9.75,9.75,9.73,9.73,700 LOCL,D,20221021,2.63,2.63,2.36,2.53,239700 LOMA,D,20221021,6.28,6.47,6.22,6.47,59600 LOW,D,20221021,178.14,182.67,176.5,182.37,3583500 LPG,D,20221021,15.89,15.95,15.6001,15.76,303800 LPI,D,20221021,60.56,62.53,59.13,62.53,800900 LPL,D,20221021,5,5.145,4.98,5.13,494300 LPX,D,20221021,53.3,55.84,53.14,55.74,794000 LRN,D,20221021,46.11,46.69,45.83,46.56,334400 LSI,D,20221021,102.75,102.8,100.36,102.23,479300 LSPD,D,20221021,17.77,18.1,17.2,18.05,1283300 LTC,D,20221021,37.75,38.45,37.24,38.06,238300 LTH,D,20221021,9.52,9.78,9.33,9.6,207400 LTHM,D,20221021,28.48,30.75,28,30.42,3027000 LU,D,20221021,1.69,1.72,1.65,1.67,10560900 LUMN,D,20221021,6.67,6.89,6.5794,6.66,18457800 LUV,D,20221021,32.65,33.4155,32.38,33.1,5450600 LVS,D,20221021,37.93,39.28,37.52,39.07,7303600 LVW.W,D,20221021,0.3501,0.375,0.34,0.36,10300 LVWR,D,20221021,7.0938,7.77,7.0938,7.69,57500 LW,D,20221021,82.98,83.215,80.66,81.72,1480700 LXFR,D,20221021,15.35,15.92,15.32,15.74,67700 LXP,D,20221021,9.12,9.21,8.95,9.19,1756600 LXP-C,D,20221021,47.19,47.7198,47.01,47.595,800 LXU,D,20221021,16.33,17.02,16.07,16.92,773600 LYB,D,20221021,79.4,82.39,79.24,82.16,2282700 LYG,D,20221021,1.82,1.89,1.815,1.88,14129200 LYV,D,20221021,78.72,80.27,77.79,79.53,1309200 LZB,D,20221021,22.5,23.34,22.425,23.15,407200 M,D,20221021,18.59,19.49,18.545,19.46,13622300 MA,D,20221021,294.51,302.7099,293.5,302.37,3599600 MAA,D,20221021,147.65,149.73,145.83,149.53,1423600 MAA-I,D,20221021,56.0806,56.37,56,56.0001,900 MAC,D,20221021,9.38,9.4901,9.19,9.43,3049900 MACC,D,20221021,9.89,9.89,9.88,9.89,392000 MAIN,D,20221021,34.54,34.82,34.17,34.66,336100 MAN,D,20221021,74.21,76.45,72.61,76.04,884500 MANU,D,20221021,12.53,12.66,12.4,12.6,258100 MAS,D,20221021,44.67,46.49,44.57,46.39,1884100 MATV,D,20221021,22.41,23.155,22.38,23.08,276400 MATX,D,20221021,68.07,70,67.705,69.35,496500 MAV,D,20221021,7.6,7.61,7.53,7.61,76500 MAX,D,20221021,10.34,10.64,10,10.59,234200 MAXR,D,20221021,20.32,20.57,19.67,20.51,348500 MBA.W,D,20221021,0.0548,0.0569,0.0548,0.0569,300 MBAC,D,20221021,9.88,9.88,9.87,9.87,76400 MBI,D,20221021,10.24,10.24,9.86,10.07,202800 MC,D,20221021,37.61,39.98,37.23,39.71,584900 MCB,D,20221021,62.46,62.5,59.29,60.53,153200 MCD,D,20221021,250.21,255.36,249.5,254.55,3254800 MCG,D,20221021,4.26,4.26,4.04,4.26,330800 MCI,D,20221021,13.59,13.67,13.55,13.63,11100 MCK,D,20221021,357.99,372.19,356.5189,370.64,1032900 MCN,D,20221021,6.75,7.09,6.75,7.07,80000 MCO,D,20221021,236.77,242.54,233.22,242.03,990300 MCR,D,20221021,5.94,6.04,5.94,6.02,80500 MCS,D,20221021,14.8,15.1,14.7,14.91,154800 MCW,D,20221021,8.09,8.3,7.8,8.18,2354300 MCY,D,20221021,28.78,29.43,28.615,28.86,431000 MD,D,20221021,17.63,17.81,16.85,17.65,352700 MDC,D,20221021,28.2,29.48,28.08,29.37,1089600 MDH,D,20221021,9.94,9.94,9.94,9.94,900 MDH.W,D,20221021,0.0201,0.0201,0.0201,0.0201,100 MDT,D,20221021,82.25,83.525,80.99,83.26,5974500 MDU,D,20221021,28,28.745,27.77,28.62,839700 MDV,D,20221021,9.88,10.14,9.6243,9.95,3600 MDV-A,D,20221021,21.7,21.7,21.48,21.48,1400 MEC,D,20221021,6.44,6.56,6.01,6.22,141000 MED,D,20221021,112.86,118.13,112.57,117.45,134000 MEG,D,20221021,38.81,40.5,37.67,40.26,285000 MEGI,D,20221021,12.24,12.4,12.091,12.18,239800 MEI,D,20221021,37.45,38.765,37.2,38.56,98000 MER-K,D,20221021,24.75,24.75,24.64,24.68,64900 MET,D,20221021,66.3,68.175,66.015,68.06,5274400 MET-A,D,20221021,20.23,20.2986,20.06,20.07,71600 MET-E,D,20221021,22.79,23.03,22.64,22.92,86700 MET-F,D,20221021,19.13,19.32,19,19.27,101600 MFA,D,20221021,8.88,9.1,8.85,9.06,845700 MFA-B,D,20221021,17.93,17.9989,17.55,17.78,9900 MFA-C,D,20221021,17.6,17.6,16.977,17.06,12200 MFC,D,20221021,15.74,16.18,15.67,16.18,3732600 MFD,D,20221021,7.7,7.9013,7.7,7.83,11900 MFG,D,20221021,2.17,2.23,2.158,2.22,1846000 MFGP,D,20221021,5.71,5.85,5.705,5.83,426900 MFM,D,20221021,4.83,4.8412,4.77,4.8,101100 MG,D,20221021,4.74,4.88,4.74,4.88,20500 MGA,D,20221021,50.21,51.82,50.145,51.69,855000 MGF,D,20221021,3.13,3.14,3.11,3.13,146800 MGM,D,20221021,32.51,33.99,32.31,33.92,6252500 MGR,D,20221021,20.8,20.9535,20.33,20.6,22200 MGRB,D,20221021,17.18,17.29,16.72,16.81,56400 MGRD,D,20221021,15.05,15.12,14.591,14.87,8900 MGU,D,20221021,19.85,20.6961,19.83,20.49,62700 MGY,D,20221021,23.91,24.92,23.77,24.9,1318300 MH-A,D,20221021,2.79,3.045,2.79,3.045,800 MH-C,D,20221021,2.42,2.53,2.27,2.51,2900 MH-D,D,20221021,2.56,2.57,2.32,2.44,1100 MHD,D,20221021,11.07,11.11,11.02,11.08,246100 MHF,D,20221021,6.21,6.3442,6.16,6.2,40300 MHI,D,20221021,8.2,8.23,8.12,8.17,51400 MHK,D,20221021,92.5,96.65,92.03,95.37,1013100 MHLA,D,20221021,15.44,15.44,15.44,15.44,300 MHN,D,20221021,9.53,9.56,9.52,9.56,97200 MHNC,D,20221021,17.2145,17.28,17.0151,17.18,5700 MHO,D,20221021,38.07,39.85,37.75,39.82,293800 MIN,D,20221021,2.68,2.71,2.66,2.7,693800 MIO,D,20221021,9.98,9.98,9.71,9.75,88800 MIR,D,20221021,7.43,7.79,7.27,7.77,804000 MIR.W,D,20221021,1.34,1.45,1.34,1.45,15500 MIT,D,20221021,9.91,9.92,9.91,9.91,11000 MIT-A,D,20221021,16,16.02,15.815,16.02,1600 MIT-B,D,20221021,15.1331,15.1331,14.655,14.8823,4300 MIT-C,D,20221021,14.82,15.0034,14.755,14.755,6700 MITT,D,20221021,4.24,4.33,4.1561,4.3,143100 MIXT,D,20221021,7.7,8.03,7.7,7.95,15600 MIY,D,20221021,11.82,11.82,11.66,11.69,52500 MKC,D,20221021,72.58,73.92,72.07,73.84,1114500 MKC.V,D,20221021,76.32,76.32,73.56,76.27,800 MKF.W,D,20221021,0.279,0.29,0.266,0.266,1700 MKFG,D,20221021,1.81,1.93,1.78,1.93,738900 MKL,D,20221021,1121.06,1140.4,1109,1133.32,39900 ML,D,20221021,1.02,1.02,0.93,0.975,447600 ML.W,D,20221021,0.112,0.12,0.11,0.113,6200 MLI,D,20221021,61.46,62.515,60.91,62.06,652700 MLM,D,20221021,304.45,315.65,303.3997,315.31,373300 MLNK,D,20221021,16.84,17.08,16.565,17,112700 MLP,D,20221021,8.52,8.5299,8.31,8.35,8000 MLR,D,20221021,22.73,23.45,22.69,23.31,27300 MMC,D,20221021,153.03,155.2,150.78,154.93,2071300 MMD,D,20221021,15.58,15.79,15.55,15.7,103000 MMI,D,20221021,34.4,35.45,34.2,35.29,196800 MMM,D,20221021,113.15,116.94,113.05,116.81,3342400 MMP,D,20221021,49.75,50.82,49.52,50.5,898800 MMS,D,20221021,56.32,57.7,55.3,57.43,432300 MMT,D,20221021,4.15,4.195,4.12,4.19,101400 MMU,D,20221021,9.63,9.63,9.55,9.58,71300 MNP,D,20221021,11.06,11.09,10.97,11.09,39700 MNRL,D,20221021,30.46,30.64,29.57,30.43,276300 MNSO,D,20221021,4.89,5.08,4.86,5.04,187100 MNT.W,D,20221021,0.07,0.07,0.07,0.07,500 MO,D,20221021,43.5,44.53,43.39,44.48,7471000 MOD,D,20221021,14.73,15.32,14.695,15.28,392200 MODG,D,20221021,17.25,17.35,16.8,17.12,1831000 MODN,D,20221021,35.49,35.84,35.065,35.8,143600 MOG.A,D,20221021,80.77,81.67,79.3,81.1,81200 MOGU,D,20221021,2.39,2.43,2.3,2.3,17400 MOH,D,20221021,353.15,362.24,352.09,360.38,1068900 MOS,D,20221021,51,53.13,50.19,53.1,4035700 MOV,D,20221021,30.66,31.28,30.3,31.16,121000 MP,D,20221021,28.1,30.45,27.8,30.37,1723700 MPA,D,20221021,10.54,10.57,10.46,10.53,36000 MPC,D,20221021,109.82,111.62,107.73,111.38,3074800 MPL.W,D,20221021,0.135,0.1834,0.1111,0.16,16400 MPLN,D,20221021,2.46,2.57,2.355,2.44,10243900 MPLX,D,20221021,32.59,33.32,32.5635,33.32,2169300 MPV,D,20221021,12,12.188,12,12.05,5900 MPW,D,20221021,10.85,10.855,9.9,10.22,36001500 MPX,D,20221021,8.47,8.775,8.39,8.68,14200 MQT,D,20221021,9.81,9.81,9.69,9.72,49700 MQY,D,20221021,10.95,10.95,10.83,10.87,183900 MRC,D,20221021,9.02,9.3353,8.995,9.16,527700 MRK,D,20221021,92.84,95.96,92.64,95.67,10297100 MRO,D,20221021,28.5,29.16,28.32,29.15,12508800 MS,D,20221021,76.61,79.53,76.22,79.22,8148900 MS-A,D,20221021,18.5,18.69,18.32,18.35,87100 MS-E,D,20221021,24.95,25.04,24.91,24.96,167600 MS-F,D,20221021,25.01,25.09,24.91,24.95,161000 MS-I,D,20221021,24.21,24.32,24.09,24.17,261900 MS-K,D,20221021,23.06,23.2,22.91,22.96,52900 MS-L,D,20221021,19.5,19.79,19.3501,19.65,55400 MS-O,D,20221021,16.49,16.61,16.34,16.38,112500 MS-P,D,20221021,24.5,24.66,24.39,24.6,610000 MSA,D,20221021,115.43,117.34,113.56,116.85,89500 MSB,D,20221021,19.37,19.9,18.69,18.92,178500 MSC,D,20221021,2.21,2.24,2.14,2.21,1100 MSCI,D,20221021,394.69,402.265,388.12,401.48,773900 MSD,D,20221021,5.9,5.9651,5.89,5.9,29400 MSGE,D,20221021,47.17,47.81,46.36,47.81,103600 MSGS,D,20221021,151.73,152.26,149.49,151.03,111600 MSI,D,20221021,221.32,227.08,219.43,226.38,728800 MSM,D,20221021,77.48,79.3,77.37,78.99,544900 MT,D,20221021,22.25,23.455,22.19,23.39,3123800 MTA.U,D,20221021,9.89,9.89,9.89,9.89,100 MTA.W,D,20221021,0.2333,0.2634,0.2333,0.25,24300 MTAL,D,20221021,9.82,9.82,9.82,9.82,100 MTB,D,20221021,161.19,165.15,159.395,161.77,2110000 MTB-H,D,20221021,22.75,22.9065,22.355,22.6,55300 MTCN,D,20221021,54.21,55.36,54.21,55.36,1800 MTD,D,20221021,1149.6,1176.865,1136.285,1174.38,92900 MTDR,D,20221021,65.25,67.37,64.32,67.32,1482500 MTG,D,20221021,12.43,12.52,12.23,12.4,2647800 MTH,D,20221021,66.28,69.09,65.405,68.99,527600 MTN,D,20221021,207.4,212.84,206.16,211.96,1907600 MTR,D,20221021,16,16.4425,15.44,16.11,21200 MTRN,D,20221021,78.05,81.58,77.9,81.57,108400 MTV.U,D,20221021,10.07,10.07,10.07,10.07,5600 MTV.W,D,20221021,0.0601,0.0601,0.0601,0.0601,100 MTVC,D,20221021,10.07,10.1,10.07,10.1,100200 MTW,D,20221021,8.19,8.4632,8.17,8.42,199000 MTX,D,20221021,53.96,55.22,53.67,55.02,135700 MTZ,D,20221021,74.08,75.97,73.62,75.3,617600 MUA,D,20221021,9.91,9.93,9.77,9.77,175600 MUC,D,20221021,10.27,10.34,10.23,10.27,283900 MUE,D,20221021,9.8,9.83,9.75,9.78,57900 MUFG,D,20221021,4.58,4.74,4.56,4.73,5055500 MUI,D,20221021,10.66,10.7291,10.65,10.69,270900 MUJ,D,20221021,10.95,11.01,10.9261,10.99,94100 MUR,D,20221021,45.7,47.42,45.33,47.42,1453600 MUSA,D,20221021,280.67,284.94,277,283.18,427900 MUX,D,20221021,3.24,3.59,3.225,3.57,408500 MVF,D,20221021,6.6,6.615,6.56,6.59,97700 MVO,D,20221021,12.76,13.5,12.3332,13.39,106300 MVT,D,20221021,10.01,10.01,9.91,9.93,73700 MWA,D,20221021,10.67,10.73,10.56,10.69,2456400 MX,D,20221021,9.63,9.82,9.59,9.69,294800 MXE,D,20221021,7.6462,7.76,7.6161,7.76,11900 MXF,D,20221021,13.35,13.515,13.312,13.505,18100 MYD,D,20221021,9.9,9.92,9.85,9.91,160600 MYE,D,20221021,17.58,17.85,17.33,17.62,84600 MYI,D,20221021,10.25,10.33,10.25,10.26,196500 MYN,D,20221021,9.22,9.27,9.17,9.17,261900 MYOV,D,20221021,24.26,24.755,24.26,24.54,665300 MYTE,D,20221021,10.08,10.2285,9.08,9.21,241100 NABL,D,20221021,10.78,10.88,10.31,10.38,2683100 NAC,D,20221021,10.46,10.4842,10.3,10.33,396000 NAD,D,20221021,10.85,10.89,10.79,10.85,553500 NAN,D,20221021,9.91,9.9639,9.85,9.85,91200 NAPA,D,20221021,13.8,14,13.56,13.87,4452300 NAT,D,20221021,3.16,3.27,3.1199,3.24,4191200 NAZ,D,20221021,12.24,12.24,12.07,12.07,8100 NBB,D,20221021,14.71,15.14,14.6997,14.94,48700 NBHC,D,20221021,39.63,40.61,39.255,40.25,153900 NBR,D,20221021,130.31,134.99,128.141,132,163000 NBXG,D,20221021,8.91,9.14,8.88,9.13,258900 NC,D,20221021,56.97,57.04,54.75,55.14,16200 NCA,D,20221021,8.11,8.1553,8.09,8.09,104500 NCLH,D,20221021,14.16,14.9555,13.95,14.93,20375300 NCR,D,20221021,18.87,19.375,18.77,19.35,1643900 NCV,D,20221021,3.34,3.34,3.24,3.33,338300 NCV-A,D,20221021,22.03,22.03,22.03,22.03,2300 NCZ,D,20221021,2.78,2.83,2.745,2.83,540300 NCZ-A,D,20221021,21.6,21.6,21.415,21.415,3800 NDMO,D,20221021,9.6,9.77,9.5,9.59,308300 NDP,D,20221021,34.64,34.76,34.035,34.74,11000 NE,D,20221021,32.96,34.52,32.51,34.13,2823500 NEA,D,20221021,10.5,10.5599,10.46,10.54,1190400 NEE,D,20221021,71.08,73,70.3,71.65,11161200 NEE-N,D,20221021,23.36,23.685,23.302,23.55,56500 NEE-P,D,20221021,47.1,47.65,47.02,47.61,65900 NEE-Q,D,20221021,45.19,46.52,45.19,46.39,121800 NEE-R,D,20221021,43.9,44.63,43.65,44.12,96900 NEM,D,20221021,41.39,42.57,41.155,42.37,10170400 NEP,D,20221021,69.11,70,68.26,69.33,322900 NET,D,20221021,52.32,54.69,50.7,54.38,4317000 NETC,D,20221021,10.1,10.11,10.1,10.11,44900 NETI,D,20221021,7.85,8.38,7.85,8.18,236800 NEU,D,20221021,304.43,310.74,304.43,309.68,40400 NEWR,D,20221021,56.81,58.44,56.275,58.29,290200 NEX,D,20221021,10.97,11.18,10.77,10.96,3857700 NEXA,D,20221021,5.45,5.75,5.42,5.68,75300 NFG,D,20221021,64.57,65.22,63.59,65.01,306000 NFJ,D,20221021,10.8,11.05,10.72,10.99,172900 NFN.U,D,20221021,10.08,10.09,10.08,10.09,40700 NFN.W,D,20221021,0.08,0.09,0.06,0.08,19500 NFNT,D,20221021,10.06,10.07,10.05,10.05,37400 NFY.U,D,20221021,9.82,9.82,9.82,9.82,200 NGC,D,20221021,9.86,9.86,9.86,9.86,400 NGC.U,D,20221021,9.88,9.88,9.88,9.88,100 NGG,D,20221021,49.93,51.11,49.76,50.9,405700 NGL,D,20221021,1.25,1.32,1.24,1.32,342000 NGL-B,D,20221021,9.91,10.21,9.91,10.1,7400 NGL-C,D,20221021,12.1,12.5,12.1,12.5,1800 NGS,D,20221021,10.23,10.4104,10.2,10.34,6400 NGVC,D,20221021,11.02,11.292,10.88,11.2,31000 NGVT,D,20221021,62.42,64.94,61.89,64.75,125100 NHI,D,20221021,55,55.205,54.06,54.83,161500 NI,D,20221021,24.27,24.655,24.075,24.49,6783000 NI-B,D,20221021,24.12,24.33,23.925,24.21,37000 NIC,D,20221021,75,75.66,74.23,75.27,25100 NID,D,20221021,12.36,12.41,12.26,12.35,118700 NIE,D,20221021,20.21,20.56,20.08,20.48,55600 NIM,D,20221021,8.9,8.9249,8.8,8.84,24700 NIMC,D,20221021,97.24,99.28,97.24,99.28,33300 NINE,D,20221021,4.21,4.4899,4.2,4.29,816000 NIO,D,20221021,10.67,11.21,10.4101,11.21,42496300 NIQ,D,20221021,12.04,12.0541,12.01,12.02,30200 NJR,D,20221021,41,42.43,40.64,42.08,604200 NKE,D,20221021,87.02,88.78,86.71,88.5,7976200 NKG,D,20221021,9.53,9.53,9.47,9.49,10400 NKX,D,20221021,10.97,11.05,10.95,10.96,188400 NL,D,20221021,8.11,8.315,7.99,8.25,12600 NLS,D,20221021,1.63,1.63,1.56,1.56,188800 NLY,D,20221021,16.65,16.905,16.39,16.82,6123400 NLY-F,D,20221021,21.7,22.13,21.67,21.86,162200 NLY-G,D,20221021,19.6,19.85,19.57,19.72,29000 NLY-I,D,20221021,19.45,19.778,19.06,19.33,147100 NM,D,20221021,1.91,1.96,1.91,1.96,31000 NM-G,D,20221021,19.99,21.75,19.99,21.75,6000 NM-H,D,20221021,15,15.3,14.91,15.27,7000 NMAI,D,20221021,10.6,10.79,10.6,10.79,59100 NMCO,D,20221021,10.56,10.7,10.32,10.42,247700 NMG,D,20221021,4.82,5.19,4.82,5.07,99500 NMI,D,20221021,8.59,8.59,8.51,8.55,27000 NMK-C,D,20221021,91.86,94.81,91.4,91.4,300 NMM,D,20221021,25.44,25.984,24.81,25.95,221000 NMR,D,20221021,3.2,3.26,3.155,3.26,1921900 NMS,D,20221021,11.21,11.21,11.19,11.19,1200 NMT,D,20221021,10.27,10.2712,10.21,10.25,9300 NMZ,D,20221021,10,10.0473,9.9587,10.02,307300 NNI,D,20221021,83.34,85,82.76,84.95,36700 NNN,D,20221021,39.33,39.785,38.77,39.66,1231000 NNY,D,20221021,8.18,8.26,8.06,8.26,46900 NOA,D,20221021,10.57,11.02,10.51,10.97,13600 NOAH,D,20221021,13.68,14.36,13.68,14.25,65100 NOC,D,20221021,512.56,525.35,509.5,522.66,1054200 NOG,D,20221021,34.37,34.73,33.425,34.48,1528100 NOK,D,20221021,4.14,4.25,4.13,4.25,36983900 NOM,D,20221021,12.22,12.22,12.22,12.22,100 NOMD,D,20221021,13.01,13.18,12.68,13.09,778800 NOT.W,D,20221021,0.97,0.97,0.96,0.96,1500 NOTE,D,20221021,5.13,5.31,5.04,5.19,106300 NOV,D,20221021,20.27,21.775,20.08,21.66,6922500 NOVA,D,20221021,15.32,16.06,14.82,15.76,6213000 NOW,D,20221021,353.31,361.635,347.29,360.67,1451200 NPCT,D,20221021,9.84,9.8679,9.66,9.85,111600 NPFD,D,20221021,16.85,16.9545,16.84,16.9,78200 NPK,D,20221021,67.22,69.04,67.22,68.83,16600 NPO,D,20221021,95.83,99.06,95.21,98.41,105700 NPV,D,20221021,11.6644,11.6644,11.36,11.36,13600 NQP,D,20221021,10.55,10.55,10.41,10.47,116700 NR,D,20221021,3.35,3.37,3.26,3.35,380100 NRD.W,D,20221021,0.21,0.226,0.1957,0.22,4100 NRDY,D,20221021,2,2,1.8007,1.96,770200 NRE-A,D,20221021,21.78,21.78,19.01,20.3,19600 NREF,D,20221021,15.46,15.55,15.21,15.36,100800 NRG,D,20221021,41.13,42.555,40.73,42.36,2753300 NRGV,D,20221021,4.16,4.23,3.63,3.77,1366600 NRGX,D,20221021,14.61,15.03,14.58,15.03,46700 NRK,D,20221021,9.65,9.67,9.58,9.64,145600 NRP,D,20221021,41.22,42.2,40.9,41.75,42200 NRT,D,20221021,14.37,15.089,14.1138,14.8,19500 NRUC,D,20221021,22.35,23.05,22.15,22.9433,17000 NS,D,20221021,15.27,15.65,15.27,15.51,362500 NS-A,D,20221021,22.1166,22.29,22.1166,22.25,11800 NS-B,D,20221021,20.45,20.68,20.45,20.66,27000 NS-C,D,20221021,22.6,22.6,22.45,22.5445,6200 NSA,D,20221021,39.9,39.91,38.97,39.86,555200 NSA-A,D,20221021,21.8361,21.8526,21.6,21.6,8200 NSC,D,20221021,205.79,210.76,204.64,208.04,5178900 NSL,D,20221021,4.58,4.59,4.54,4.56,135400 NSP,D,20221021,107.5,109.17,106.89,108.26,188100 NSS,D,20221021,24.35,24.6,24.15,24.6,26300 NST.T,D,20221021,0.02,0.02,0.02,0.02,1800 NST.U,D,20221021,9.91,9.91,9.91,9.91,400 NST.V,D,20221021,0.02,0.0302,0.02,0.0301,262000 NSTB,D,20221021,9.92,9.94,9.92,9.93,1300 NSTC,D,20221021,9.9,9.9,9.9,9.9,1100 NTB,D,20221021,33.86,34.45,33.82,34.15,402200 NTCO,D,20221021,5.5,5.905,5.41,5.87,884700 NTEST.I,D,20221021,25,25,25,25,1480 NTG,D,20221021,35.21,36.26,35.21,36.26,37500 NTR,D,20221021,80.92,83.66,79.77,82.88,2291100 NTST,D,20221021,17.6,17.9,17.26,17.79,473800 NTZ,D,20221021,5.02,5.5099,5.02,5.29,1800 NU,D,20221021,4.34,4.545,4.15,4.53,25031100 NUE,D,20221021,125.33,135.56,125.28,135.56,3678600 NUO,D,20221021,11.88,11.88,11.86,11.87,20000 NUS,D,20221021,35.92,36.85,35.74,36.71,453800 NUV,D,20221021,8.33,8.4,8.3,8.34,564600 NUV.W,D,20221021,0.16,0.16,0.16,0.16,3700 NUVB,D,20221021,2.06,2.16,2,2.15,404000 NUW,D,20221021,13.13,13.2025,12.99,13.05,25100 NVG,D,20221021,11.22,11.26,11.15,11.15,584400 NVGS,D,20221021,12.37,12.37,12.0717,12.26,121900 NVO,D,20221021,101.53,104.799,100.89,104.22,1856000 NVR,D,20221021,4018,4089.51,3965,4046.65,18900 NVRO,D,20221021,40.43,40.76,38.77,40.27,949500 NVS,D,20221021,75.57,77.26,75.49,77.1,1844100 NVST,D,20221021,33.52,34.21,32.64,33.74,3502000 NVT,D,20221021,32.07,33.21,32.01,33.18,682300 NVTA,D,20221021,2.01,2.17,1.95,2.15,8107200 NWG,D,20221021,5.19,5.3675,5.175,5.36,1299700 NWN,D,20221021,45.44,46.08,44.97,45.81,159800 NX,D,20221021,19.34,19.8,19.17,19.68,113900 NXC,D,20221021,12.77,12.77,12.58,12.62,8900 NXD-A,D,20221021,15.75,15.75,15.72,15.7401,4300 NXDT,D,20221021,12,12.34,12,12.24,111600 NXE,D,20221021,3.85,4.05,3.815,4.05,3218700 NXJ,D,20221021,10.65,10.72,10.65,10.68,79900 NXN,D,20221021,10.96,10.9847,10.81,10.8401,20800 NXP,D,20221021,13.01,13.15,12.97,13.08,102200 NXRT,D,20221021,40.12,40.755,39.365,40.57,117600 NYC,D,20221021,3.24,3.38,3.2,3.27,21800 NYC-A,D,20221021,21.44,21.44,19.99,20.67,268400 NYC-U,D,20221021,41.97,42.37,41.75,41.75,5900 NYCB,D,20221021,8.33,8.52,8.265,8.49,8161700 NYT,D,20221021,29.47,29.47,28.63,29.25,1557100 NZF,D,20221021,11.04,11.08,10.9901,11.02,440900 O,D,20221021,57.39,57.79,56.68,57.63,3781400 OAK-A,D,20221021,22.64,22.65,22.44,22.55,27000 OAK-B,D,20221021,22.59,22.59,21.8646,22.35,38400 OC,D,20221021,82.57,86.14,82.065,85.95,1358800 OCFT,D,20221021,0.6179,0.6603,0.6179,0.6243,173400 OCN,D,20221021,27.62,28.77,27.62,28.49,37800 ODC,D,20221021,27.39,27.77,26.8,27.17,10500 ODV,D,20221021,4.33,4.46,4.1999,4.46,21500 OEC,D,20221021,14.56,15.23,14.56,15.11,276800 OFC,D,20221021,24.27,24.75,24.03,24.7,714400 OFG,D,20221021,26.94,27.505,26.82,27.37,340500 OG,D,20221021,0.2997,0.2997,0.26,0.2894,74000 OGE,D,20221021,34.53,35.16,34.31,34.97,950800 OGN,D,20221021,23.63,23.81,23.14,23.68,2776000 OGS,D,20221021,72.65,73.99,72.12,73.08,260100 OHI,D,20221021,30.36,30.78,29.865,30.65,1658700 OI,D,20221021,15.9,16.58,15.84,16.56,1300700 OIA,D,20221021,5.57,5.63,5.53,5.58,247900 OII,D,20221021,9.75,10.255,9.66,10.15,1286600 OIS,D,20221021,5.25,5.44,5.15,5.35,736000 OKE,D,20221021,55.43,56.73,54.75,56.6,2343400 OLN,D,20221021,47.53,49.93,47.53,49.49,4489900 OLO,D,20221021,8.02,8.105,7.8,8.06,583500 OLP,D,20221021,22.32,22.75,22.19,22.73,38600 OMC,D,20221021,68.01,70.27,67.84,70.18,2179000 OMF,D,20221021,30.05,30.945,29.25,30.92,1400100 OMI,D,20221021,15.56,15.79,15.07,15.65,992000 ONL,D,20221021,9.06,9.12,8.93,9.05,183100 ONON,D,20221021,16.03,16.505,15.87,16.48,1867600 ONTF,D,20221021,8.13,8.13,7.74,8.02,277700 ONTO,D,20221021,61.06,63.7,60.45,63.31,206200 OOMA,D,20221021,15.13,15.13,14.5,14.92,85800 OPA,D,20221021,9.9515,9.96,9.9515,9.96,1100 OPA.T,D,20221021,0.0816,0.1,0.0816,0.0999,3700 OPA.W,D,20221021,0.07,0.07,0.07,0.07,30000 OPAD,D,20221021,0.878,0.9167,0.8502,0.8737,568800 OPF.W,D,20221021,0.1104,0.1178,0.1104,0.1178,900 OPFI,D,20221021,2.35,2.35,2.25,2.31,128700 OPP,D,20221021,8.51,8.58,8.5,8.57,108100 OPP-A,D,20221021,17.51,17.76,17.3,17.44,6600 OPP-B,D,20221021,18.36,18.97,18.35,18.97,6600 OPY,D,20221021,29.33,30.04,29.1,29.79,37900 OR,D,20221021,10,10.56,10,10.52,486200 ORA,D,20221021,84.47,85.73,82.94,85.32,587000 ORAN,D,20221021,9.16,9.295,9.12,9.26,1656700 ORC,D,20221021,9.61,9.765,9.44,9.65,1279300 ORCC,D,20221021,10.78,10.79,10.51,10.76,2811500 ORCL,D,20221021,71.03,72.79,70.31,72.7,15652600 ORI,D,20221021,22.41,22.95,22.29,22.89,2169700 ORN,D,20221021,2.48,2.51,2.47,2.49,37000 OSCR,D,20221021,3.47,3.54,3.2892,3.52,1431700 OSG,D,20221021,2.77,2.876,2.74,2.84,205600 OSH,D,20221021,19.26,19.57,18.29,19.28,2037700 OSK,D,20221021,78.35,82.6835,77.76,82.1,582300 OTIS,D,20221021,65.03,66.94,64.3,66.79,2351000 OUS.W,D,20221021,0.19,0.1999,0.15,0.1808,5900 OUST,D,20221021,0.9199,0.929,0.86,0.9217,391400 OUT,D,20221021,16.42,16.945,16.21,16.87,1183700 OVV,D,20221021,49.84,51.09,48.631,51,4074500 OWL,D,20221021,8.66,9.01,8.535,8.94,3012300 OWL.T,D,20221021,0.1429,0.1429,0.1129,0.1129,1700 OWLT,D,20221021,1.04,1.06,0.9989,1.01,72300 OXM,D,20221021,91.12,94.14,90.85,93.48,155000 OXY,D,20221021,69.83,71.66,69.1627,71.26,16715900 OXY.W,D,20221021,47.03,49.69,47.03,49.22,274300 PAC,D,20221021,139,143.67,139,141.82,101000 PACI,D,20221021,10,10,10,10,10000 PACK,D,20221021,3.48,3.58,3.29,3.5,358400 PAG,D,20221021,96.33,98.63,95.68,97.45,405700 PAGS,D,20221021,13.29,13.97,13.07,13.94,1822700 PAI,D,20221021,10.77,10.83,10.737,10.82,25200 PAM,D,20221021,23.21,23.77,23.02,23.55,186200 PAR,D,20221021,27.35,27.95,26.68,27.8,218900 PARR,D,20221021,22.12,23.14,21.6,23,1581300 PATH,D,20221021,11.45,11.765,11.09,11.75,5051300 PAXS,D,20221021,15.41,15.53,15.08,15.48,123300 PAY,D,20221021,10.44,10.64,10.125,10.52,65500 PAYC,D,20221021,318.13,324.01,310.06,323.01,299200 PB,D,20221021,72.16,72.86,71.04,72.3,563000 PBA,D,20221021,31.86,32.59,31.64,32.42,684800 PBF,D,20221021,44,44.52,42.7,43.45,1838600 PBFX,D,20221021,21.32,21.42,20.93,21.1,244200 PBH,D,20221021,51.77,52.74,51.325,52.4,214400 PBI,D,20221021,2.93,2.9611,2.84,2.93,1029800 PBI-B,D,20221021,16.5,16.5,16,16.11,24800 PBR,D,20221021,15.39,16.32,15.33,16.05,57591700 PBR.A,D,20221021,13.97,14.93,13.945,14.68,20313400 PBT,D,20221021,18.5,19,18.0482,18.66,215000 PCF,D,20221021,6.3,6.347,6.25,6.32,55200 PCG,D,20221021,14.05,14.58,13.985,14.5,16720200 PCGU,D,20221021,129.42,131.42,129.42,130.9705,4900 PCK,D,20221021,6.17,6.23,6.14,6.17,95200 PCM,D,20221021,7.86,7.97,7.84,7.94,12700 PCN,D,20221021,11.8,12.08,11.78,11.98,140700 PCOR,D,20221021,53.27,53.52,51.24,53.45,540000 PCPC,D,20221021,24.85,24.85,24.84,24.85,78100 PCQ,D,20221021,13.76,13.7996,13.6701,13.76,26800 PD,D,20221021,22.45,23.47,21.95,23.4,829500 PDI,D,20221021,19.17,19.46,19.06,19.42,653800 PDM,D,20221021,9.77,9.91,9.645,9.9,1510500 PDO,D,20221021,12.99,13.14,12.81,13.02,534100 PDOT,D,20221021,9.95,9.95,9.95,9.95,6700 PDS,D,20221021,62.15,62.185,60,61.78,53200 PDT,D,20221021,13.01,13.24,12.94,13.24,44400 PEAK,D,20221021,22.5,22.555,22.05,22.44,5016300 PEB,D,20221021,15.41,15.73,15.305,15.72,1880500 PEB-E,D,20221021,18.55,18.9022,17.97,17.97,5500 PEB-F,D,20221021,18.04,18.04,17.15,17.82,85100 PEB-G,D,20221021,17.04,17.4299,16.83,17.24,15900 PEB-H,D,20221021,16.1,16.1,15.8,16.06,16900 PEG,D,20221021,54.04,54.82,53.29,54.3,5527500 PEI,D,20221021,2.6,3.1414,2.54,2.9,46200 PEI-B,D,20221021,2.5,2.5474,2.5,2.5474,1400 PEI-C,D,20221021,2.39,2.47,2.3,2.3,6100 PEI-D,D,20221021,2.25,2.34,2.25,2.25,1300 PEN,D,20221021,170.58,172.98,165.995,171.23,405200 PEO,D,20221021,22.12,22.77,22.115,22.67,36300 PFD,D,20221021,10.24,10.24,10.18,10.21,19000 PFE,D,20221021,43.31,45.16,42.99,44.95,36575700 PFGC,D,20221021,45.66,47.5,45.22,47.5,1219900 PFH,D,20221021,18.35,18.35,18.0619,18.23,23300 PFL,D,20221021,7.9,7.98,7.8601,7.95,77100 PFLT,D,20221021,10.33,10.4155,10.2,10.34,113700 PFN,D,20221021,6.83,6.88,6.775,6.88,185100 PFO,D,20221021,8.34,8.45,8.29,8.37,12400 PFS,D,20221021,20.35,20.65,20.16,20.61,460300 PFSI,D,20221021,44.75,45.87,43.78,45.77,612600 PG,D,20221021,126.54,128.95,126.48,128.58,6394600 PGP,D,20221021,6.26,6.34,6.19,6.3176,8600 PGR,D,20221021,119.59,122.5,118.67,122.45,2985100 PGRE,D,20221021,6.47,6.64,6.425,6.62,1303100 PGRU,D,20221021,4.5,4.56,4.38,4.38,35700 PGS.U,D,20221021,10.13,10.13,10.13,10.13,100 PGS.W,D,20221021,0.1,0.1,0.0877,0.1,51000 PGSS,D,20221021,10.1,10.1,10.1,10.1,5600 PGTI,D,20221021,20.16,20.78,19.4601,20.73,498500 PGZ,D,20221021,10.41,10.5313,10.41,10.495,13900 PH,D,20221021,261.02,271.26,258.8914,269.39,1913900 PHD,D,20221021,8.6,8.6,8.5,8.58,31000 PHG,D,20221021,12.88,13.17,12.77,13.07,5363900 PHI,D,20221021,25.26,25.54,25.02,25.32,68500 PHK,D,20221021,4.74,4.8,4.71,4.78,189500 PHM,D,20221021,36.11,37.61,35.99,37.49,2764000 PHR,D,20221021,24.06,24.74,23.2,24.49,191000 PHT,D,20221021,6.23,6.35,6.23,6.32,65300 PHX,D,20221021,3.69,3.69,3.49,3.52,152800 PHY.U,D,20221021,10.24,10.24,10.24,10.24,1000 PHY.W,D,20221021,0.1551,0.16,0.1482,0.1482,700 PHYT,D,20221021,10.17,10.17,10.17,10.17,7500 PIA.U,D,20221021,10.12,10.12,10.12,10.12,200 PIAI,D,20221021,10.1,10.1,10.08,10.085,17200 PIC.W,D,20221021,0.0345,0.0345,0.0306,0.0306,800 PICC,D,20221021,9.91,9.94,9.91,9.92,91300 PII,D,20221021,92.78,94.65,91.86,92.73,665600 PIM,D,20221021,3.19,3.21,3.19,3.21,80200 PINE,D,20221021,16.85,17.333,16.85,17.3,35400 PINS,D,20221021,21.5,21.92,20.71,21.5,26662800 PIPP,D,20221021,10.01,10.02,10.01,10.01,60000 PIPR,D,20221021,110.67,115,110.67,114.76,49900 PJT,D,20221021,73.6,75.82,72.635,75.48,162200 PK,D,20221021,12.29,12.61,12.21,12.6,2363800 PKE,D,20221021,10.88,10.97,10.76,10.89,54300 PKG,D,20221021,113.25,117.21,112.9729,116.94,617400 PKI,D,20221021,126.9,130.58,124.365,130.55,564900 PKX,D,20221021,43.36,44.96,43.29,44.94,260400 PL,D,20221021,4.82,4.825,4.58,4.77,1786500 PL.W,D,20221021,1.01,1.014,1,1.014,1900 PLD,D,20221021,102.49,103.47,100.6401,103.08,3971600 PLNT,D,20221021,58.91,59.07,56.63,57.81,1209000 PLOW,D,20221021,31.37,32.25,31.19,32.03,91100 PLTR,D,20221021,7.93,8.32,7.81,8.29,30705700 PLYM,D,20221021,16.95,17.22,16.5,17.16,171100 PM,D,20221021,85.15,87.01,84.44,86.51,6780800 PMF,D,20221021,10.11,10.34,9.82,10.25,46000 PML,D,20221021,9.25,9.48,9.19,9.2,266200 PMM,D,20221021,5.6,5.84,5.59,5.82,168100 PMO,D,20221021,9.95,10.15,9.92,10.12,72600 PMT,D,20221021,11.66,12.04,11.51,12.04,1270200 PMT-A,D,20221021,20.17,20.52,20.09,20.18,6600 PMT-B,D,20221021,19.9758,19.9758,19.53,19.62,10400 PMT-C,D,20221021,16.67,16.8,16.41,16.41,7300 PMX,D,20221021,7.85,7.91,7.76,7.87,136600 PNC,D,20221021,147.49,156.67,146.89,156.37,2624500 PNC-P,D,20221021,25.39,25.41,25.39,25.4,1203600 PNF,D,20221021,7.96,7.9613,7.92,7.93,7500 PNI,D,20221021,7.23,7.2796,7.23,7.2796,13600 PNM,D,20221021,45.97,46.21,45.745,46.07,600400 PNNT,D,20221021,5.52,5.585,5.46,5.55,184700 PNR,D,20221021,39.2,39.81,38.55,39.62,2940400 PNT.U,D,20221021,9.98,9.99,9.98,9.99,4200 PNT.W,D,20221021,0.0301,0.0355,0.0301,0.0351,5000 PNTM,D,20221021,9.99,9.99,9.98,9.99,208900 PNW,D,20221021,63.24,64.56,62.58,64.18,1083100 PON.U,D,20221021,9.97,9.97,9.97,9.97,100 POND,D,20221021,9.96,9.96,9.93,9.93,400 POR,D,20221021,43.08,43.86,42.55,43.79,1012000 POR.W,D,20221021,0.06,0.0601,0.0541,0.06,187900 POST,D,20221021,83.95,85.44,83.19,85.19,361100 PPG,D,20221021,109.6,113.5,108.75,112.59,2163300 PPL,D,20221021,25.15,25.765,24.95,25.69,6585200 PPT,D,20221021,3.51,3.545,3.49,3.53,264600 PR,D,20221021,9.2,9.64,9.04,9.62,7425700 PRA,D,20221021,20.2,20.62,20.05,20.34,261700 PRB.U,D,20221021,9.9,9.94,9.9,9.91,8500 PRB.W,D,20221021,0.03,0.03,0.03,0.03,1600 PRBM,D,20221021,9.93,9.945,9.93,9.945,2800 PRE-J,D,20221021,18.48,18.5,18.0074,18.45,5600 PRG,D,20221021,12.73,12.8,12.11,12.61,808200 PRGO,D,20221021,39.99,40.6,39.68,40.29,814900 PRH,D,20221021,23.64,23.71,23.5001,23.62,24300 PRI,D,20221021,131.77,135.57,131,135.16,133500 PRI-D,D,20221021,22.35,22.38,22.35,22.38,300 PRI-G,D,20221021,22.6,22.62,22.2735,22.35,2400 PRI-H,D,20221021,22.825,22.825,22.825,22.825,400 PRI-I,D,20221021,21.5,21.5,20.33,21.2,3100 PRI-J,D,20221021,20,20.9654,19.52,20.75,10700 PRI-K,D,20221021,19.72,19.994,19.342,19.5,3800 PRI-L,D,20221021,20.7259,21.0523,20.7259,21,2700 PRLB,D,20221021,38.03,38.83,37.75,38.83,236800 PRM,D,20221021,7.18,7.505,6.58,7.05,12731000 PRMW,D,20221021,13.76,14.305,13.67,14.27,799500 PRO,D,20221021,24.85,25.64,24.315,25.58,201700 PRP.S,D,20221021,9.99,10.02,9.9801,9.9801,700 PRP.T,D,20221021,0.11,0.11,0.11,0.11,200 PRPC,D,20221021,9.9807,9.985,9.98,9.98,4200 PRS,D,20221021,23,23.18,22.85,23.06,16500 PRT,D,20221021,7.35,7.4974,7.2201,7.43,40000 PRTY,D,20221021,1.53,1.62,1.43,1.62,4076500 PRU,D,20221021,95.52,98.44,95,98.29,1850600 PSA,D,20221021,292.76,294.04,287.52,292.68,1558100 PSA-F,D,20221021,20.81,20.81,20.2,20.21,36500 PSA-G,D,20221021,20.6047,20.6047,20.01,20.21,42100 PSA-H,D,20221021,23,23,22.38,22.47,73900 PSA-I,D,20221021,19.71,19.71,19.1903,19.25,14500 PSA-J,D,20221021,18.7,18.7,18.42,18.5,18800 PSA-K,D,20221021,19.02,19.11,18.67,18.73,43600 PSA-L,D,20221021,18.46,18.46,18.0549,18.18,40300 PSA-M,D,20221021,16.21,16.518,16.18,16.23,23600 PSA-N,D,20221021,15.33,15.415,15.17,15.35,26400 PSA-O,D,20221021,15.48,15.5,15.24,15.36,46900 PSA-P,D,20221021,16.02,16.03,15.68,15.79,49100 PSA-Q,D,20221021,15.8,15.8199,15.25,15.47,29900 PSA-R,D,20221021,15.94,15.9493,15.6683,15.75,52000 PSA-S,D,20221021,16.39,16.39,16.05,16.15,23100 PSB-X,D,20221021,14.12,14.12,13.55,13.58,123600 PSB-Y,D,20221021,13.71,13.73,13.4,13.51,156600 PSB-Z,D,20221021,13.55,13.55,12.81,13.04,188700 PSE-A,D,20221021,15.51,15.79,15.1,15.77,36400 PSF,D,20221021,17.66,17.72,17.61,17.71,30900 PSF.W,D,20221021,0.11,0.1201,0.1023,0.115,20100 PSFE,D,20221021,1.44,1.45,1.3601,1.45,1523700 PSN,D,20221021,42.82,43.63,42.2377,43.45,359800 PSO,D,20221021,9.86,10.0007,9.84,9.96,406500 PSP.W,D,20221021,0.0835,0.0835,0.0835,0.0835,200 PSPC,D,20221021,9.81,9.815,9.81,9.81,8800 PSTG,D,20221021,27.66,28.895,27.54,28.81,4054900 PSTL,D,20221021,15.23,15.23,15.07,15.11,80600 PSX,D,20221021,98.26,100.68,97.755,100.44,3260000 PTA,D,20221021,16.97,17.2392,16.93,16.93,253700 PTY,D,20221021,11.65,11.8299,11.6101,11.75,235800 PUK,D,20221021,19.74,20.59,19.645,20.59,1046800 PUMP,D,20221021,11.28,11.45,11.07,11.28,1255900 PV,D,20221021,9.99,10,9.99,10,2100 PV.U,D,20221021,10.04,10.04,10.04,10.04,1100 PV.W,D,20221021,0.1146,0.1146,0.1146,0.1146,100 PVH,D,20221021,47.18,49.11,46.76,49.04,970000 PVL,D,20221021,3.8,3.82,3.68,3.72,176200 PWR,D,20221021,131.02,134.04,130.605,133.41,775500 PWSC,D,20221021,17.55,17.68,17.18,17.68,285800 PX,D,20221021,10.26,10.57,10.26,10.48,64700 PXD,D,20221021,256.24,264.75,255.0301,264.35,2531400 PYN,D,20221021,6.79,6.79,6.7,6.76,1700 PYT,D,20221021,21.205,21.205,21.205,21.205,500 PZC,D,20221021,7.31,7.37,7.24,7.26,44900 PZN,D,20221021,9.58,9.58,9.56,9.57,40000 QBT.W,D,20221021,0.3101,0.3438,0.28,0.295,28600 QBTS,D,20221021,6.05,6.25,4.68,4.8,394700 QD,D,20221021,0.892,0.92,0.87,0.8979,291000 QFT.W,D,20221021,0.0154,0.0255,0.01,0.025,12000 QGEN,D,20221021,42.08,42.41,41.82,42.17,946500 QNG.W,D,20221021,0.027,0.027,0.025,0.025,26900 QNGY,D,20221021,1.89,2.04,1.4,1.53,1268000 QS,D,20221021,7.75,8.11,7.63,8.1,4995700 QSR,D,20221021,55.72,56.845,55.65,56.71,1432600 QTWO,D,20221021,27.11,27.99,26.56,27.86,531200 QUAD,D,20221021,2.32,2.5,2.27,2.27,173600 QUOT,D,20221021,2.42,2.42,2.34,2.36,714800 QVCC,D,20221021,15.72,15.8,15.28,15.49,34700 QVCD,D,20221021,15.45,15.65,15,15.12,22500 R,D,20221021,74.05,74.6808,72.48,74.24,492900 RA,D,20221021,17.07,17.4348,17.0201,17.25,278500 RAAS,D,20221021,0.9454,0.9899,0.9401,0.9754,51900 RACE,D,20221021,184.9,188.69,184.15,188.37,285800 RAD,D,20221021,4.01,4.2,3.9,4.2,2624000 RAMP,D,20221021,17.91,18.04,17.59,17.9,478500 RBA,D,20221021,61.91,63.38,61.84,63.04,231100 RBC,D,20221021,227.76,235.06,225.235,235.05,129200 RBLX,D,20221021,41.51,43.39,40.91,42.81,16932900 RBO.W,D,20221021,0.4099,0.4099,0.4099,0.4099,600 RBOT,D,20221021,3.33,3.34,3.13,3.2,140800 RBT,D,20221021,2.35,2.38,1.77,1.92,1415900 RBT.W,D,20221021,0.1388,0.1388,0.1,0.109,37000 RC,D,20221021,10.7,10.87,10.54,10.87,778800 RC-C,D,20221021,18.0001,18.0001,18.0001,18.0001,400 RC-E,D,20221021,18.3,18.44,18.3,18.3,2600 RCA,D,20221021,25,25.01,24.96,25,4300 RCC,D,20221021,22.35,22.49,22.3,22.3,11400 RCF.W,D,20221021,0.1,0.1,0.1,0.1,600 RCFA,D,20221021,10.09,10.1,10.09,10.09,16000 RCI,D,20221021,38.1,38.92,37.8,38.71,275300 RCL,D,20221021,47.16,49.35,46.5,49.2,5793100 RCS,D,20221021,4.8,4.94,4.61,4.74,207000 RCUS,D,20221021,27.29,28.61,26.68,28.56,2252000 RDN,D,20221021,18.98,19.245,18.73,19.19,1205300 RDW,D,20221021,2.33,2.3333,2.15,2.28,138600 RDW.W,D,20221021,0.2,0.2399,0.2,0.2399,15400 RDY,D,20221021,51.95,52.58,51.85,52.58,92100 RE,D,20221021,271.16,282.4,270.34,279.88,398900 RELX,D,20221021,24.64,25.305,24.59,25.29,1314500 RENN,D,20221021,30.38,30.85,30.01,30.49,36000 RERE,D,20221021,1.92,2,1.78,1.94,325800 RES,D,20221021,8.85,9.01,8.67,8.91,1152000 REVG,D,20221021,12.45,13.17,12.4036,13.02,194500 REX,D,20221021,26.27,27.75,26.05,27.41,965800 REX-B,D,20221021,21.15,21.45,20.75,20.925,12000 REX-C,D,20221021,20.89,20.89,20.89,20.89,600 REXR,D,20221021,50.48,50.48,48.74,49.85,1512000 REZI,D,20221021,21.05,21.93,20.74,21.82,410600 RF,D,20221021,19.85,20.69,19.095,19.52,24905200 RF-B,D,20221021,24,24.535,24,24.48,60900 RF-C,D,20221021,21.09,21.25,20.8731,21.09,69600 RF-E,D,20221021,17.26,17.4466,17.17,17.32,24100 RFI,D,20221021,11.76,11.93,11.66,11.77,52100 RFL,D,20221021,1.75,1.7899,1.73,1.77,23000 RFM,D,20221021,15.3,15.3,15.0687,15.15,19700 RFMZ,D,20221021,13.345,13.356,13.15,13.22,124500 RFP,D,20221021,20.55,20.9,20.55,20.57,405300 RGA,D,20221021,135.6,139.43,135.49,139.32,459200 RGR,D,20221021,52.35,53.1,52.0926,52.7,92400 RGS,D,20221021,0.98,1.01,0.98,1,181500 RGT,D,20221021,8.17,8.43,8.16,8.4,7300 RH,D,20221021,229,241.81,227,240.4,605300 RHI,D,20221021,65.4,73.36,65.4,73.01,5676300 RHP,D,20221021,84.15,85.14,83.01,84.85,434500 RIG,D,20221021,3.43,3.64,3.4,3.59,29747500 RIO,D,20221021,53.32,55.65,53.06,55.56,5721000 RIT-A,D,20221021,17.82,18.0063,17.25,17.745,84600 RIT-B,D,20221021,17.3,17.3,16.91,17.15,45200 RIT-C,D,20221021,15.55,15.7495,15.26,15.47,197400 RIT-D,D,20221021,16.92,17.37,16.69,17.2,147800 RITM,D,20221021,7.58,7.73,7.485,7.7,5741500 RIV,D,20221021,12.01,12.1,11.903,11.95,45100 RIV-A,D,20221021,23.0621,23.1999,22.88,23.1999,7600 RIV-R,D,20221021,0.005,0.0201,0.004,0.005,359600 RJAC,D,20221021,9.93,9.94,9.92,9.93,16100 RJF,D,20221021,97.81,101.05,97.24,100.99,4017800 RJF-A,D,20221021,25.15,25.2499,25.03,25.24,2000 RJF-B,D,20221021,24.5,25.1899,24,24.49,7100 RKLY,D,20221021,0.5926,0.64,0.56,0.6262,864100 RKT,D,20221021,6.26,6.38,5.97,6.32,4492600 RKT.U,D,20221021,9.93,9.93,9.93,9.93,100 RKT.W,D,20221021,0.03,0.03,0.03,0.03,100 RKTA,D,20221021,9.95,9.95,9.95,9.95,200 RL,D,20221021,89.49,91.475,88.68,90.71,1223400 RLI,D,20221021,113.39,121.3,113.06,121.26,413600 RLJ,D,20221021,11.48,11.755,11.4,11.7,3298100 RLJ-A,D,20221021,22.51,23,22.5,22.8501,36500 RLTY,D,20221021,12.4,12.63,12.26,12.58,112500 RLX,D,20221021,1,1.03,1,1.01,2458100 RM,D,20221021,28.3,29.42,27.995,29.41,21800 RMAX,D,20221021,18.22,18.635,17.9911,18.62,171600 RMD,D,20221021,217.94,223.46,213.5,222.28,506800 RMI,D,20221021,15.5999,15.5999,15.28,15.28,18200 RMM,D,20221021,13.88,14.0731,13.65,13.76,193300 RMMZ,D,20221021,15.7052,15.7052,14.72,14.8,12600 RMP.P,D,20221021,24.8,24.8,24.51,24.51,1600 RMT,D,20221021,8.18,8.45,8.18,8.4,116700 RNG,D,20221021,33,33.58,32.235,33.37,1993800 RNGR,D,20221021,10.11,10.38,10.1,10.25,41400 RNP,D,20221021,20.06,20.1699,19.75,19.95,86900 RNR,D,20221021,139.52,143.025,138.09,138.8,815800 RNR-F,D,20221021,21.57,21.65,21.43,21.55,25500 RNR-G,D,20221021,16.11,16.2,15.98,16.04,33700 ROG,D,20221021,236.96,237.13,234.17,235.84,127900 ROK,D,20221021,225.2,232.49,221.83,231.87,1030200 ROL,D,20221021,36.03,36.54,35.66,36.43,1169500 RON.U,D,20221021,10.47,10.47,10.47,10.47,900 RON.W,D,20221021,0.3899,0.3899,0.3899,0.3899,200 RONI,D,20221021,9.9016,9.95,9.9016,9.95,12900 ROP,D,20221021,367,372.58,365.105,370.73,744300 ROS.U,D,20221021,9.95,9.95,9.93,9.95,21100 ROS.W,D,20221021,0.0519,0.0536,0.049,0.05,28500 ROSS,D,20221021,9.95,9.955,9.95,9.95,21500 RPM,D,20221021,86.54,89.07,86.2733,88.73,524200 RPT,D,20221021,8.58,8.76,8.485,8.76,503800 RPT-D,D,20221021,45.17,45.18,44.63,45.18,1100 RQI,D,20221021,11,11.15,10.9301,11.13,279500 RRA.W,D,20221021,0.1,0.1,0.1,0.1,6600 RRC,D,20221021,26.75,26.93,25.045,25.85,5675800 RRX,D,20221021,145.62,148.38,144.6,147.5,697500 RS,D,20221021,181.01,187.46,179.78,185.97,412900 RSF,D,20221021,16.8,17.1231,16.74,16.79,3700 RSG,D,20221021,131.95,133.825,130.805,133.54,1114000 RSI,D,20221021,3.84,3.96,3.69,3.94,1120800 RSKD,D,20221021,4.08,4.2,3.98,4.17,177700 RTO,D,20221021,27.42,28.34,27.39,28.29,2484000 RTX,D,20221021,87.26,88.9016,86.47,88.54,5422800 RVLV,D,20221021,21.4,21.93,20.715,21.51,760200 RVT,D,20221021,12.76,13.32,12.7084,13.29,313200 RWT,D,20221021,6.43,6.51,6.28,6.41,1820000 RY,D,20221021,88.79,90.79,88.07,90.72,771000 RY-T,D,20221021,25.5199,25.5199,25.5199,25.5199,1000 RYAM,D,20221021,3.37,3.67,3.37,3.63,212600 RYAN,D,20221021,42.08,42.94,41.16,42.57,517000 RYI,D,20221021,30.99,33,30.4797,32.86,212100 RYN,D,20221021,31.99,32.93,31.71,32.84,559400 RZA,D,20221021,25.26,25.26,25.16,25.18,59600 RZB,D,20221021,23.48,23.6889,23.11,23.22,16300 RZC,D,20221021,25.09,25.2096,25.02,25.13,173200 S,D,20221021,22.5,23.18,21.98,22.64,4148800 SA,D,20221021,10.83,11.473,10.67,11.42,244700 SAFE,D,20221021,25,25.85,24.46,25.85,321300 SAH,D,20221021,41.31,42.35,40.83,41.71,559700 SAIC,D,20221021,96.77,99.18,96.145,98.83,218500 SAM,D,20221021,353.5,405,352,402.28,768400 SAN,D,20221021,2.54,2.63,2.525,2.62,3512400 SAND,D,20221021,4.81,4.99,4.74,4.97,2383800 SAP,D,20221021,88.44,90.96,88.02,90.88,1722400 SAR,D,20221021,20.6,20.9799,20.3013,20.38,14900 SAT,D,20221021,23.44,23.67,23.0001,23.32,5400 SAVE,D,20221021,19.97,20.31,19.77,20.3,935700 SB,D,20221021,2.67,2.72,2.58,2.7,1042600 SB-C,D,20221021,23.99,24.05,23.61,23.88,9300 SB-D,D,20221021,23.89,23.89,23.32,23.4,15500 SBBA,D,20221021,24.45,24.7035,24.45,24.67,4800 SBH,D,20221021,12.32,12.49,12.105,12.26,1808500 SBI,D,20221021,7.27,7.29,7.26,7.26,10700 SBII,D,20221021,9.91,9.93,9.91,9.925,16500 SBOW,D,20221021,30.77,30.875,29.34,30.81,454400 SBR,D,20221021,82.95,84.03,80.53,82.52,44400 SBS,D,20221021,10.8,11.455,10.8,11.34,6437500 SBSW,D,20221021,9.21,9.63,9.15,9.63,2012200 SCCO,D,20221021,46.39,48.83,45.97,48.78,2712000 SCD,D,20221021,11.19,11.57,11.15,11.57,71600 SCE-G,D,20221021,18.25,18.53,18.15,18.15,12500 SCE-H,D,20221021,18.71,18.8622,18.4918,18.8225,10200 SCE-J,D,20221021,17.76,17.9409,17.4591,17.56,28900 SCE-K,D,20221021,18.96,19.07,18.75,18.85,17200 SCE-L,D,20221021,17.1,17.1,16.8395,17.05,31200 SCH-D,D,20221021,22.86,23,22.75,22.9,113400 SCH-J,D,20221021,18.01,18.06,17.91,17.98,133800 SCHW,D,20221021,68.26,70.35,67.77,70.32,6621300 SCI,D,20221021,57.71,58.93,56.97,58.59,1215100 SCL,D,20221021,96.03,98.24,95.3,97.49,76300 SCM,D,20221021,12.85,12.85,12.52,12.65,26200 SCS,D,20221021,6.85,6.99,6.76,6.97,582300 SCU,D,20221021,9.12,9.25,8.91,9.24,83000 SCU.W,D,20221021,0.09,0.09,0.0854,0.0897,76000 SCX,D,20221021,8.63,8.65,8.41,8.47,5500 SD,D,20221021,18.04,18.2,17.1,18.16,521900 SDHY,D,20221021,14.26,14.36,14.1748,14.34,41900 SDRL,D,20221021,27.95,29.2,27.77,28.6,8800 SE,D,20221021,45.8,46.34,44.25,46.18,5615400 SEA-A,D,20221021,24.0209,24.03,23.675,23.78,8600 SEA-B,D,20221021,23.7,23.77,23.6,23.67,15600 SEAS,D,20221021,51.51,53.16,51.22,52.88,500500 SED.U,D,20221021,9.92,9.92,9.92,9.92,100 SEE,D,20221021,46.2,47.205,45.79,46.86,1369500 SEM,D,20221021,22.15,22.93,19.605,22.92,1614400 SEMR,D,20221021,11.93,12.01,11.695,12.01,56100 SES,D,20221021,5.75,5.82,5.175,5.66,1679900 SES.W,D,20221021,1.03,1.1,1.01,1.1,2200 SF,D,20221021,51.26,52.46,50.67,52.23,471800 SF-B,D,20221021,22.5,22.5,22.18,22.18,13100 SF-C,D,20221021,21.9,22.2,21.52,21.52,19100 SF-D,D,20221021,15.8,16.002,15.5,15.99,24500 SFB,D,20221021,19.81,19.82,19.3602,19.82,8800 SFBS,D,20221021,70.27,70.93,68.55,70.26,221000 SFL,D,20221021,9.78,9.9,9.65,9.79,745100 SG,D,20221021,17.22,17.98,16.84,17.74,1631800 SGFY,D,20221021,29.16,29.335,29.15,29.26,2413600 SGH.W,D,20221021,0.61,0.66,0.52,0.66,7400 SGHC,D,20221021,3.87,4.03,3.61,3.65,486600 SGU,D,20221021,8.46,8.5399,8.31,8.46,53100 SHA.U,D,20221021,10.1,10.1,10.1,10.1,100 SHAK,D,20221021,49.13,50.98,48.45,50.73,608000 SHEL,D,20221021,51.76,52.99,51.59,52.99,3219300 SHG,D,20221021,25.16,25.69,25.06,25.69,194900 SHO,D,20221021,10.45,10.78,10.33,10.75,2985500 SHO-H,D,20221021,18.98,19,18.79,19,5700 SHO-I,D,20221021,17.9,18.12,17.67,18.02,35900 SHOP,D,20221021,29.03,29.75,28.035,29.75,32835800 SHP.W,D,20221021,0.03,0.03,0.0296,0.03,442100 SHPW,D,20221021,0.6299,0.6538,0.6,0.6301,203500 SHW,D,20221021,199.51,207.93,199.01,207.82,2082600 SI,D,20221021,55,55,52.1,53.96,1673600 SI-A,D,20221021,14.56,14.58,14.25,14.54,13000 SID,D,20221021,2.57,2.74,2.535,2.72,3582100 SIG,D,20221021,55.6,57.065,54.46,56.5,707900 SII,D,20221021,32.46,33.47,31.75,33.43,106700 SIRE,D,20221021,22.18,22.71,22.17,22.59,13900 SIT-A,D,20221021,21.02,21.18,21.01,21.04,3000 SITC,D,20221021,11.36,11.56,11.13,11.56,1895100 SITE,D,20221021,100.76,104.26,99.4318,104.21,269400 SIX,D,20221021,20.1,20.765,19.93,20.64,1908600 SJI,D,20221021,34.25,34.39,34.02,34.39,571100 SJIJ,D,20221021,17.42,17.5299,17,17.04,10300 SJIV,D,20221021,68.38,68.53,68.08,68.38,1700 SJM,D,20221021,140.95,143.31,140.53,142.81,621200 SJR,D,20221021,24.46,24.88,24.45,24.86,232300 SJT,D,20221021,10.16,10.9,10.08,10.22,1601000 SJW,D,20221021,61.49,62.9,60.995,62.26,416000 SKE,D,20221021,4.33,4.52,4.3,4.52,46200 SKI.W,D,20221021,0.1,0.1,0.1,0.1,104700 SKIL,D,20221021,1.68,1.685,1.58,1.64,324500 SKLZ,D,20221021,1.07,1.09,1.03,1.08,6016300 SKM,D,20221021,19.17,19.345,19.05,19.34,378100 SKT,D,20221021,16.48,17.21,16.35,17.13,1630700 SKX,D,20221021,33.83,35.17,33.63,34.9,2200500 SKY,D,20221021,53.44,54.45,52.695,54.16,510500 SLA.U,D,20221021,9.935,9.935,9.9,9.9,300 SLA.W,D,20221021,0.23,0.23,0.2001,0.23,7300 SLAC,D,20221021,9.89,9.89,9.88,9.89,4600 SLB,D,20221021,46.97,50.54,46.79,50.41,35351300 SLCA,D,20221021,13.28,13.59,13.08,13.45,668300 SLF,D,20221021,40.23,41.38,40.15,41.27,651000 SLG,D,20221021,37.19,37.62,36.45,37.3,1760800 SLG-I,D,20221021,20.76,20.76,20.35,20.63,16700 SLGN,D,20221021,43.87,45.27,43.65,44.97,369800 SLQT,D,20221021,0.5469,0.5489,0.525,0.5285,1467300 SLVM,D,20221021,44.24,46.015,44.03,45.73,424100 SM,D,20221021,43.15,44.57,41.94,44.5,1440800 SMAR,D,20221021,31.66,32.395,30.69,32.18,811600 SMFG,D,20221021,5.42,5.57,5.385,5.56,3483600 SMG,D,20221021,43.57,44.63,43.0722,44.54,510100 SMHI,D,20221021,6.83,7.32,6.83,6.91,75300 SMLP,D,20221021,17.94,18.75,17.93,18.57,41500 SMP,D,20221021,35.77,36.005,35.08,35.71,123900 SMR,D,20221021,11.2,12.22,11.2,12.1,930700 SMR.W,D,20221021,2.07,2.35,2.05,2.25,162300 SMRT,D,20221021,2.44,2.56,2.335,2.55,474500 SMWB,D,20221021,6.43,6.55,6.13,6.5,64800 SNA,D,20221021,204.97,208.4,201.8,207.75,517700 SNAP,D,20221021,7.76,8.15,7.33,7.76,244675800 SNDA,D,20221021,16.455,16.51,16.455,16.51,1000 SNDR,D,20221021,21.08,21.528,21.01,21.47,675300 SNN,D,20221021,22.95,23.19,22.64,23.16,740200 SNOW,D,20221021,171.75,177.52,166.72,177.1,4027500 SNV,D,20221021,37.06,37.43,35.67,35.85,2695800 SNV-D,D,20221021,23,23.33,22.95,23.2,14900 SNV-E,D,20221021,22.38,22.42,21.97,22.03,24400 SNX,D,20221021,85.06,86.885,84.49,86.64,258700 SO,D,20221021,63.56,64.8,63.36,64.5,5225500 SOI,D,20221021,12.12,12.405,12.08,12.11,150800 SOJC,D,20221021,20.44,20.6,20.33,20.52,32800 SOJD,D,20221021,19.34,19.48,19.2,19.22,162700 SOJE,D,20221021,17.6,17.75,17.54,17.645,35500 SOL,D,20221021,4.16,4.27,4.11,4.25,610700 SON,D,20221021,60.72,62.45,60.63,62.22,420100 SONX,D,20221021,1.43,1.45,1.2663,1.33,51000 SONY,D,20221021,63.94,65.07,63.34,65.04,1009300 SOR,D,20221021,35.67,36.0034,35.5882,35.67,1900 SOS,D,20221021,4.21,4.58,4.195,4.5,62500 SPB,D,20221021,41.81,43.22,41.81,42.53,334500 SPCE,D,20221021,4.21,4.45,4.11,4.45,6041900 SPE,D,20221021,11.0135,11.075,10.91,10.96,25600 SPG,D,20221021,98.12,101.07,97.28,101.04,2364800 SPGI,D,20221021,291.83,296.36,287.31,295.94,1740800 SPGS,D,20221021,9.9,9.9,9.9,9.9,1300 SPH,D,20221021,16.22,16.55,16.2,16.54,223900 SPI.W,D,20221021,0.12,0.12,0.12,0.12,500 SPIR,D,20221021,1.2,1.27,1.14,1.23,492500 SPL-A,D,20221021,23.03,23.17,23,23.05,30800 SPLP,D,20221021,40.3,40.4,40.3,40.4,1700 SPN-B,D,20221021,21.6888,21.6888,21,21.15,25300 SPNT,D,20221021,5.56,5.68,5.425,5.66,1216800 SPOT,D,20221021,85.55,89.2699,84.52,88.7,1737700 SPR,D,20221021,24.03,25.13,23.64,25.1,1423500 SPXC,D,20221021,61.41,63.85,60.765,63.68,179000 SPXX,D,20221021,16.12,16.24,15.92,16.14,73600 SQ,D,20221021,54,56.33,52.34,55.99,13987700 SQM,D,20221021,88.86,94.545,88.86,94.08,1181700 SQNS,D,20221021,3.56,3.68,3.48,3.63,21200 SQSP,D,20221021,21.97,21.97,21.12,21.57,287400 SQZ,D,20221021,2.91,2.94,2.85,2.85,38400 SR,D,20221021,65.39,65.62,63.94,65.36,409200 SR-A,D,20221021,23.04,23.08,22.6838,23.08,16200 SRC,D,20221021,34.7,35.37,34.31,35.35,548000 SRC-A,D,20221021,21.78,21.91,21,21.91,17400 SRE,D,20221021,140.66,143.55,139.46,142.28,1353600 SREA,D,20221021,22.02,22.1913,21.8408,21.98,31300 SRG,D,20221021,10.01,10.55,9.885,10.54,548300 SRG-A,D,20221021,22.5,22.5,22.305,22.305,3800 SRI,D,20221021,18.6,19.185,18.56,19.12,72300 SRL,D,20221021,7.58,7.6,7.41,7.5812,2800 SRLP,D,20221021,20.1,20.15,20.1,20.15,24700 SRT,D,20221021,3.6,3.66,3.4101,3.56,66000 SRV,D,20221021,34.06,34.97,34.06,34.71,15000 SSD,D,20221021,76.91,78.41,76.2,78.15,208800 SSL,D,20221021,15.74,16.38,15.62,16.37,204500 SST,D,20221021,5.65,5.95,5.53,5.88,72500 SST.W,D,20221021,0.75,0.94,0.75,0.94,118100 SSTK,D,20221021,49.54,49.64,46.96,47.92,410500 SSU,D,20221021,5.76,5.92,5.6,5.7,7800 SSU.W,D,20221021,0.18,0.2397,0.1455,0.1797,1100 ST,D,20221021,40.68,41.9,40.31,41.69,1950000 STA-D,D,20221021,24,24.0529,23.6725,24.0529,1600 STA-G,D,20221021,23.07,23.71,23.04,23.1,3300 STA-I,D,20221021,22.98,23.04,22.25,22.36,9000 STAG,D,20221021,28.15,28.385,27.62,28.36,2974200 STAR,D,20221021,9,9.195,8.83,9.15,804800 STC,D,20221021,41.52,41.69,40.73,40.97,114200 STE,D,20221021,165.6,167.82,163.37,167.22,389900 STE.W,D,20221021,0.07,0.07,0.07,0.07,2100 STEM,D,20221021,11.65,11.76,11.13,11.59,2596600 STET,D,20221021,10.03,10.03,10.03,10.03,5800 STEW,D,20221021,11.38,11.64,11.36,11.6,80000 STG,D,20221021,4.1,4.2594,4.1,4.2,2900 STK,D,20221021,23.74,24.76,23.6703,24.76,45500 STLA,D,20221021,12.65,13.05,12.6,13.04,5864500 STM,D,20221021,32.31,33.42,32.09,33.31,3645300 STN,D,20221021,45.45,46.78,45.21,46.57,93600 STNG,D,20221021,48.74,48.81,47.37,47.66,1083500 STON,D,20221021,3.46,3.46,3.44,3.44,167400 STOR,D,20221021,31.51,31.69,31.51,31.69,5183900 STR,D,20221021,27.54,27.73,26.82,27.68,279800 STR.T,D,20221021,0.1052,0.108,0.1052,0.108,4000 STR.W,D,20221021,0.085,0.085,0.0726,0.0726,1100 STRY,D,20221021,1.11,1.11,0.8191,0.8501,1549700 STT,D,20221021,64.89,69.31,64.48,69.12,3294800 STT-D,D,20221021,23.74,23.8675,23.44,23.74,84100 STT-G,D,20221021,23.39,23.615,23.0819,23.43,43800 STVN,D,20221021,17.93,18.54,17.53,18.49,186200 STWD,D,20221021,18.98,19.21,18.812,19.21,2617500 STZ,D,20221021,222,225.41,221.1984,225.15,723700 STZ.B,D,20221021,284.91,284.91,284.91,284.91,100 SU,D,20221021,31.95,33.405,31.79,33.38,4670700 SUA.W,D,20221021,0.05,0.05,0.05,0.05,1000 SUI,D,20221021,120.86,121.05,117.63,118.95,1100000 SUM,D,20221021,24.7,25.54,24.5,25.49,613100 SUN,D,20221021,40.78,41.7699,40.6985,41.52,151400 SUN.W,D,20221021,0.1,0.1011,0.1,0.1011,1300 SUNL,D,20221021,1.08,1.08,1.02,1.06,401900 SUP,D,20221021,3.6,3.75,3.5259,3.73,54200 SUPV,D,20221021,1.78,1.8301,1.7793,1.83,242400 SUZ,D,20221021,9.25,9.66,9.22,9.66,1973700 SWCH,D,20221021,33.9,34.03,33.9,33.93,1124500 SWI,D,20221021,8.58,8.78,8.45,8.73,572700 SWK,D,20221021,72.54,74.12,71.595,73.95,1868100 SWN,D,20221021,6.53,6.585,6.1,6.22,39202700 SWT,D,20221021,46.88,47.83,46.34,47.83,16500 SWX,D,20221021,69.41,70.83,69.225,70.35,376700 SWZ,D,20221021,6.71,6.79,6.71,6.79,20900 SXC,D,20221021,6.55,6.84,6.505,6.77,761700 SXI,D,20221021,87.58,90.51,86.7,90.28,56500 SXT,D,20221021,71.03,72.26,67.84,68.94,270400 SYF,D,20221021,31.51,32.44,31.03,32.41,6706600 SYF-A,D,20221021,17.1,17.36,17,17.16,89600 SYK,D,20221021,213.7,218.6,210.31,218.31,1562800 SYY,D,20221021,77.45,80.28,76.93,80.05,2481800 SZC,D,20221021,36.83,38.106,36.62,37.83,13200 T,D,20221021,16.83,17.4,16.77,17.1,81050600 T-A,D,20221021,18.1,18.33,17.97,18,151100 T-C,D,20221021,16.65,16.79,16.51,16.65,213300 TAC,D,20221021,8.25,8.495,8.12,8.47,628300 TAK,D,20221021,12.36,12.7,12.28,12.68,4821600 TAL,D,20221021,3.92,3.96,3.8,3.94,2398400 TALO,D,20221021,20.11,20.78,19.84,20.65,707600 TAP,D,20221021,48.42,49.34,48.2,49.16,954200 TAP.A,D,20221021,58.2,60,57.51,57.51,1100 TARO,D,20221021,32.14,32.14,31.36,31.97,10000 TBB,D,20221021,21.5,21.6,21.26,21.3,87900 TBC,D,20221021,22.16,22.38,22.1,22.13,44400 TBI,D,20221021,21.25,22.1,21.12,21.91,117900 TCI,D,20221021,40.41,40.75,40.41,40.75,3500 TCN,D,20221021,8.44,8.735,8.3658,8.71,718900 TCO.U,D,20221021,9.89,9.89,9.89,9.89,1200 TCS,D,20221021,5.17,5.19,5,5.18,279100 TD,D,20221021,61.51,63.38,61.36,63.2,1452700 TDC,D,20221021,30.09,30.85,29.85,30.75,624900 TDCX,D,20221021,11.48,11.68,11.48,11.68,77500 TDF,D,20221021,8.56,8.64,8.51,8.62,64700 TDG,D,20221021,528.8,539.56,521.43,537.88,293600 TDOC,D,20221021,23.79,24.18,23.1,24.03,4201000 TDS,D,20221021,15.44,15.715,15.32,15.66,936300 TDS-U,D,20221021,18.5,18.89,18.3,18.81,43100 TDS-V,D,20221021,17.18,17.5499,16.89,17.19,58200 TDW,D,20221021,28.18,29.66,27.7004,29.37,846200 TDW.A,D,20221021,0.86,0.86,0.8505,0.8507,26300 TDW.B,D,20221021,0.5901,0.65,0.5901,0.6201,11000 TDY,D,20221021,341.65,352,340.82,350.48,468600 TEAF,D,20221021,12.64,12.74,12.6319,12.68,16700 TECK,D,20221021,32.9,35.345,32.89,35.21,5078500 TEF,D,20221021,3.17,3.21,3.16,3.2,1309000 TEI,D,20221021,4.61,4.64,4.52,4.64,216100 TEL,D,20221021,110.71,115.185,110.41,114.89,1151500 TEN,D,20221021,18.54,18.55,18.21,18.25,905300 TEO,D,20221021,3.95,4.0599,3.905,4.03,55700 TEVA,D,20221021,8.19,8.5487,8.125,8.44,13294000 TEX,D,20221021,32.79,34.47,32.42,34.32,514100 TFC,D,20221021,40.33,41.66,40.005,41.51,11680100 TFC-I,D,20221021,17.75,17.76,17.6,17.68,16100 TFC-O,D,20221021,20.98,21.1,20.875,20.94,90400 TFC-R,D,20221021,18.82,18.9378,18.72,18.78,125000 TFII,D,20221021,90.03,93.31,88.96,93.25,190300 TFPM,D,20221021,11.45,11.63,11.37,11.63,23700 TFX,D,20221021,193.11,199.47,190.02,197.67,463000 TG,D,20221021,10.24,10.5535,10.24,10.47,117600 TGH,D,20221021,28.23,29.04,28.01,28.91,235200 TGH-A,D,20221021,22.5,22.65,22.5,22.65,5500 TGH-B,D,20221021,19.4,19.41,18.74,18.74,23700 TGI,D,20221021,8.96,9.095,8.7,9,617500 TGLS,D,20221021,20.13,21.01,20.1,20.9,78600 TGNA,D,20221021,20.77,21.35,20.51,20.93,2080300 TGR,D,20221021,10.07,10.07,10.07,10.07,100 TGR.U,D,20221021,10.15,10.15,10.15,10.15,100 TGR.W,D,20221021,0.069,0.069,0.069,0.069,1100 TGS,D,20221021,7.93,8.1799,7.93,8.1,70600 TGT,D,20221021,154.54,159.26,154.3,159.19,3508200 THC,D,20221021,40.36,41,36.693,37.5,15433400 THG,D,20221021,133.13,134.16,131.825,133.34,373100 THO,D,20221021,74.69,77.24,74.13,76.59,792200 THQ,D,20221021,18.23,18.62,18.04,18.59,88100 THR,D,20221021,16.8,17.13,16.52,17.02,114300 THS,D,20221021,47.23,48.15,46.95,47.87,369500 THW,D,20221021,12.66,12.8,12.51,12.76,128000 TIMB,D,20221021,11.98,12.27,11.88,12.22,492900 TIN.U,D,20221021,10.7,10.75,10.7,10.75,3400 TIN.W,D,20221021,0.6497,0.65,0.6497,0.65,1800 TINV,D,20221021,10.43,10.44,10.43,10.43,208000 TISI,D,20221021,0.86,0.8675,0.8251,0.8367,129700 TIXT,D,20221021,25.91,25.91,25.24,25.63,100900 TJX,D,20221021,65.31,68.06,65.27,67.61,5865400 TK,D,20221021,3.89,3.91,3.825,3.85,386800 TKC,D,20221021,3.36,3.3905,3.3315,3.37,178600 TKR,D,20221021,64.31,67.11,64.05,66.75,327500 TLG.U,D,20221021,9.92,9.92,9.92,9.92,700 TLGA,D,20221021,9.93,9.93,9.93,9.93,100200 TLK,D,20221021,27.49,27.76,27.48,27.7,251000 TLYS,D,20221021,7.92,8.2,7.92,8.15,115300 TM,D,20221021,131.69,133.92,131.34,133.76,313600 TMAC,D,20221021,9.92,9.92,9.92,9.92,100 TME,D,20221021,3.75,3.86,3.7,3.83,6409800 TMHC,D,20221021,23.95,24.76,23.51,24.7,1572500 TMO,D,20221021,486.16,496.94,478.31,496.74,2836800 TMST,D,20221021,16.27,17.41,15.86,17.29,339300 TNC,D,20221021,57.94,59.2899,57.44,58.78,71300 TNET,D,20221021,73.27,73.76,71.79,73.51,122300 TNK,D,20221021,32.48,32.82,31.72,32.59,324300 TNL,D,20221021,38.58,39.65,38.23,39.46,1408200 TNP,D,20221021,18.06,18.3363,17.56,17.92,213700 TNP-D,D,20221021,22.7,23.3761,22.7,22.8,2100 TNP-E,D,20221021,24.07,24.07,23.82,23.83,13500 TNP-F,D,20221021,24.74,24.79,24.65,24.65,18700 TOL,D,20221021,39.73,41.94,39.532,41.76,1371200 TOST,D,20221021,19.29,20.81,18.92,20.78,7460700 TPB,D,20221021,20.57,20.75,20.27,20.65,132900 TPC,D,20221021,6.11,6.405,6,6.28,652100 TPH,D,20221021,14.84,15.41,14.69,15.32,776400 TPL,D,20221021,2054.83,2140.07,2039.38,2137.96,23400 TPR,D,20221021,30.48,31.4,30.18,31.27,2458400 TPTA,D,20221021,18.67,18.67,18.6647,18.6647,400 TPVG,D,20221021,11.85,11.95,11.61,11.81,122600 TPX,D,20221021,25.66,26.91,25.56,26.9,1379400 TPZ,D,20221021,13.3586,13.51,13.3586,13.44,34100 TR,D,20221021,38.09,38.83,38.06,38.36,107800 TRA.U,D,20221021,10.08,10.08,10.08,10.08,300 TRAQ,D,20221021,10.05,10.06,10.05,10.06,8700 TRC,D,20221021,15.32,15.76,15.2,15.74,51500 TRC.U,D,20221021,9.97,9.97,9.96,9.96,2600 TRCA,D,20221021,9.9581,9.97,9.9581,9.97,3100 TREX,D,20221021,42.91,44.49,42.6,44.02,1094100 TRGP,D,20221021,66.35,68.01,64.97,67.79,1416900 TRI,D,20221021,101.11,102.78,100.12,102.47,320300 TRIS,D,20221021,9.94,9.94,9.94,9.94,1500 TRN,D,20221021,22.75,23.47,22.69,23.33,408000 TRNO,D,20221021,52.97,53.08,51.45,52.5,395200 TROX,D,20221021,12.94,13.65,12.94,13.58,1789200 TRP,D,20221021,42.11,43.245,41.94,43.07,2126900 TRQ,D,20221021,29.18,29.23,27.95,28.55,2090300 TRT-A,D,20221021,25.01,25.02,24.7501,24.7501,3700 TRT-B,D,20221021,23.54,24.0725,22.77,23.33,16400 TRT-C,D,20221021,22.06,22.9,21.91,22.6,32800 TRT-D,D,20221021,21.42,21.75,20.95,21.13,12400 TRT-E,D,20221021,18.61,18.61,18.3,18.4,13000 TRT-P,D,20221021,17.04,17.1,16.47,16.9,19200 TRTL,D,20221021,9.8135,9.8135,9.8135,9.8135,400 TRTN,D,20221021,57.29,58.24,56.4,58.06,284600 TRTX,D,20221021,7.53,7.64,7.38,7.58,199500 TRU,D,20221021,54.98,56.03,54.03,55.81,1107800 TRV,D,20221021,171.7,176.38,171.1,176.23,1471700 TS,D,20221021,29.36,29.82,29.18,29.74,3022300 TSE,D,20221021,17.96,18.49,17.78,18.28,459300 TSI,D,20221021,4.54,4.54,4.51,4.54,114000 TSLX,D,20221021,17.17,17.375,17.015,17.31,446600 TSM,D,20221021,62.02,63.78,62.02,63.75,13699000 TSN,D,20221021,64.46,65.29,64.16,65.12,2308500 TSP.U,D,20221021,9.91,9.95,9.8718,9.9334,3400 TSP.W,D,20221021,0.12,0.12,0.12,0.12,200 TSPQ,D,20221021,9.91,9.94,9.91,9.93,57700 TSQ,D,20221021,7.77,7.9438,7.68,7.75,17900 TT,D,20221021,140.82,145.785,139.6,144.86,1780000 TTC,D,20221021,92.91,96.57,92.86,96.16,472800 TTE,D,20221021,51.23,52.3,51.04,52.18,2320600 TTI,D,20221021,4.38,4.57,4.32,4.55,2200600 TTM,D,20221021,23.62,24.24,23.57,24.1,758600 TTP,D,20221021,27.7,28.2,27.7,27.891,2300 TU,D,20221021,19.99,20.55,19.945,20.44,1408600 TUP,D,20221021,7.04,7.27,6.9,7.14,463300 TUYA,D,20221021,0.96,1.01,0.95,0.9597,144600 TV,D,20221021,5.18,5.31,5.17,5.24,1482100 TVC,D,20221021,20.47,20.47,20.25,20.31,20000 TVE,D,20221021,19.91,19.96,19.82,19.85,13600 TWI,D,20221021,13.11,13.72,12.95,13.6,292900 TWLO,D,20221021,70.49,75.49,70.49,75.45,4277800 TWN,D,20221021,19.23,19.5171,19.09,19.34,12400 TWNI,D,20221021,9.94,9.95,9.94,9.95,201900 TWO,D,20221021,3.21,3.25,3.15,3.23,2781600 TWO-A,D,20221021,17.45,17.56,17.3,17.4,10800 TWO-B,D,20221021,16.99,16.99,16.54,16.7811,12300 TWO-C,D,20221021,16.4,16.6671,16.25,16.32,16400 TWOA,D,20221021,9.94,9.94,9.94,9.94,2100 TWTR,D,20221021,50,50.75,49.55,49.89,51209000 TX,D,20221021,27.74,28.97,27.74,28.84,219200 TXT,D,20221021,60.95,63.1099,60.54,62.94,1596200 TY,D,20221021,25.92,26.3907,25.9,26.35,27000 TY.P,D,20221021,45.75,45.75,45.18,45.2023,6300 TYG,D,20221021,31.4,32.185,31.22,32.02,53300 TYL,D,20221021,333.31,336.44,328.79,335.95,227800 U,D,20221021,29.65,29.68,27.6025,29.14,12215800 UA,D,20221021,5.9,6.12,5.82,6.09,3245000 UAA,D,20221021,6.51,6.83,6.49,6.82,9035700 UAN,D,20221021,127,130.02,125.27,128.43,105900 UBA,D,20221021,17.52,18.42,17.39,18.29,192200 UBER,D,20221021,27.5,28.435,27.16,28.02,20651500 UBP,D,20221021,18.7,19.21,18.7,18.99,4600 UBP-H,D,20221021,20.09,20.1,19.8119,19.97,5400 UBP-K,D,20221021,19.42,19.42,18.53,18.9899,7300 UBS,D,20221021,14.44,14.94,14.405,14.93,2718900 UDR,D,20221021,38.99,39.425,38.44,39.2,2383000 UE,D,20221021,13.12,13.47,12.995,13.43,999700 UFI,D,20221021,9.36,9.44,9.19,9.35,45900 UGI,D,20221021,32.73,33.01,32.43,32.8,1131800 UGIC,D,20221021,80.1104,80.1104,80.1104,80.1104,500 UGP,D,20221021,2.57,2.7,2.55,2.68,840600 UHS,D,20221021,87.23,90.21,82.5,90,1726000 UHT,D,20221021,44.82,44.82,43.9,44.34,85000 UI,D,20221021,308.19,322.76,306.4,321.99,52000 UIS,D,20221021,8.65,8.87,8.49,8.81,214900 UL,D,20221021,43.94,44.645,43.86,44.56,3348200 UMC,D,20221021,6.01,6.25,5.995,6.24,11766100 UMH,D,20221021,16.19,16.4,15.94,16.34,239400 UMH-D,D,20221021,23.13,23.265,22.42,22.93,41100 UNF,D,20221021,166.62,168.39,164.265,166.17,71600 UNFI,D,20221021,38.81,39.78,38.58,39.57,476500 UNH,D,20221021,518.06,536.5325,518.01,533.73,2896200 UNM,D,20221021,42.48,43.63,42.14,43.59,1008000 UNMA,D,20221021,22.75,23.0724,22.61,22.8175,12100 UNP,D,20221021,185.45,191.18,183.7,190.53,6711500 UNVR,D,20221021,24.07,24.81,23.815,24.64,771800 UP,D,20221021,1.39,1.455,1.31,1.45,1670000 UPH,D,20221021,0.4995,0.51,0.461,0.467,255600 UPH.W,D,20221021,0.0501,0.077,0.0501,0.077,1100 UPS,D,20221021,161.63,166.04,161.03,165.55,3161000 URI,D,20221021,274.33,285.88,271.05,284.68,661900 USA,D,20221021,5.69,5.83,5.635,5.82,746000 USAC,D,20221021,18.02,18.22,17.7,17.95,206000 USB,D,20221021,39.86,40.7,39.57,40.51,12851500 USB-A,D,20221021,748.2,748.2,748.2,748.2,600 USB-H,D,20221021,18,18.24,17.83,17.86,94800 USB-P,D,20221021,22.22,22.4185,22.08,22.13,55300 USB-Q,D,20221021,15.1,15.2,15.0547,15.13,62300 USB-R,D,20221021,15.83,16.1,15.83,16.01,83700 USB-S,D,20221021,18.24,18.28,18.06,18.26,50800 USDP,D,20221021,4.31,4.45,4.22,4.41,12600 USER,D,20221021,3.62,3.89,3.37,3.87,253600 USFD,D,20221021,27.25,28.04,27.02,27.95,740400 USM,D,20221021,28.85,29.21,28.7,29.06,102600 USNA,D,20221021,57.13,57.57,56.28,57.1,42900 USPH,D,20221021,80.53,81.36,78.5758,81.14,95800 USX,D,20221021,2.38,2.45,2.32,2.4,121400 UTF,D,20221021,21.47,21.82,21.3251,21.68,138300 UTI,D,20221021,5.91,6.1,5.82,6.01,93900 UTL,D,20221021,48.51,49.7,47.7,49.04,49600 UTZ,D,20221021,15.26,15.41,14.92,15.36,394500 UVE,D,20221021,9.32,9.32,8.91,9.13,157300 UVV,D,20221021,46.67,46.95,46.34,46.5,129600 UWM.W,D,20221021,0.13,0.13,0.13,0.13,3600 UWMC,D,20221021,2.92,3.1,2.85,3.08,1440000 UZD,D,20221021,18.85,19,18.74,18.85,19500 UZE,D,20221021,16.75,16.85,16.6,16.62,27300 UZF,D,20221021,16.65,16.8799,16.6,16.7,8900 V,D,20221021,185.8,190.95,185.05,190.37,7582500 VAC,D,20221021,136.46,141.865,136.21,141.17,309700 VAL,D,20221021,58.85,59.94,58.15,59.83,802400 VAL.W,D,20221021,8.94,9.37,8.94,9.12,8500 VALE,D,20221021,13.7,14.43,13.61,14.33,65200700 VAPO,D,20221021,1.15,1.25,1.1,1.13,201500 VATE,D,20221021,0.79,0.8177,0.7732,0.7737,107500 VBF,D,20221021,13.85,13.9986,13.83,13.92,24100 VCIF,D,20221021,8.54,8.6,8.5,8.6,2100 VCV,D,20221021,8.8,8.85,8.75,8.78,201500 VCX.U,D,20221021,10.14,10.14,10.14,10.14,100 VEEV,D,20221021,155.79,157.72,153.76,157.63,877000 VEL,D,20221021,10.23,10.45,9.99,10,30300 VET,D,20221021,22.02,22.59,21.78,22.53,1524800 VFC,D,20221021,27.55,27.9,27.03,27.69,7670500 VGI,D,20221021,7.25,7.2902,7.195,7.26,46800 VGM,D,20221021,9.2,9.24,9.16,9.23,123000 VGR,D,20221021,9.46,9.635,9.37,9.59,562500 VHC,D,20221021,1.19,1.27,1.19,1.24,244400 VHI,D,20221021,24.68,25.94,24.67,25.82,24900 VIAO,D,20221021,1.3,1.31,1.27,1.27,3100 VICI,D,20221021,29.7,30.085,29.29,30.05,5383900 VIPS,D,20221021,7.28,7.56,7.14,7.51,3528600 VIST,D,20221021,12.11,12.65,12.11,12.59,526500 VIV,D,20221021,7.69,7.84,7.64,7.8,1110900 VKQ,D,20221021,8.94,8.9799,8.91,8.93,161200 VLD,D,20221021,3.55,3.5599,3.37,3.38,1579100 VLD.W,D,20221021,0.66,0.68,0.66,0.68,1200 VLN,D,20221021,3.4,3.4,3.16,3.28,229400 VLN.W,D,20221021,0.28,0.28,0.2299,0.24,125800 VLO,D,20221021,125.16,128.3,124.11,127.74,3401900 VLRS,D,20221021,7.89,8.385,7.84,8.37,661500 VLT,D,20221021,9.61,9.7275,9.61,9.7264,14600 VLT.W,D,20221021,0.3999,0.3999,0.37,0.37,300 VLTA,D,20221021,0.98,1.04,0.95,1.04,1684700 VMC,D,20221021,149.24,155.88,148.51,155.43,832000 VMI,D,20221021,287,297.73,283.9,295.61,451100 VMO,D,20221021,8.96,9,8.92,8.95,158000 VMW,D,20221021,107.37,110.04,107.37,109.64,698500 VNCE,D,20221021,7.3,7.61,7.3,7.6,7100 VNO,D,20221021,21.97,22.46,21.62,22.39,3176200 VNO-L,D,20221021,16.25,16.25,15.72,16.12,30400 VNO-M,D,20221021,15.44,15.68,15.13,15.51,60000 VNO-N,D,20221021,15.58,15.58,15,15.28,23400 VNO-O,D,20221021,14.11,14.11,13.26,13.45,92900 VNT,D,20221021,17.91,18.32,17.8,18.27,1043400 VNTR,D,20221021,0.79,0.8066,0.751,0.76,248800 VOC,D,20221021,8.28,8.6,8.21,8.53,216400 VOY-B,D,20221021,21.47,21.56,21.06,21.38,23900 VOYA,D,20221021,62.62,63.605,62.17,63.24,1531100 VPG,D,20221021,32.1,32.8,32.05,32.72,36100 VPV,D,20221021,9.39,9.43,9.37,9.38,47600 VRE,D,20221021,15.01,15.35,14.41,15.31,3839200 VRT,D,20221021,12.31,13.385,12.17,13.21,5760800 VRTV,D,20221021,105.81,108.82,104.25,107.84,57000 VSCO,D,20221021,36.14,37.45,35.8236,37.21,878500 VSH,D,20221021,19.59,20.42,19.56,20.37,1731900 VST,D,20221021,21.48,21.768,21.12,21.75,4248800 VST.A,D,20221021,0.2251,0.2545,0.225,0.2545,3500 VSTO,D,20221021,25.83,26.6406,25.49,26.48,499300 VTEX,D,20221021,3.68,3.82,3.57,3.74,675700 VTN,D,20221021,9.37,9.44,9.31,9.35,83600 VTOL,D,20221021,27.68,28.7,27.46,28.13,73700 VTR,D,20221021,37.37,37.6,36.56,37.13,2389100 VVI,D,20221021,35.03,35.85,34.48,35.6,48500 VVNT,D,20221021,6.94,7.4,6.86,7.37,645600 VVR,D,20221021,3.74,3.75,3.71,3.72,849500 VVV,D,20221021,26.79,27.495,26.53,27.47,886800 VVX,D,20221021,38.5,38.68,37.52,38.61,37900 VZ,D,20221021,35.52,35.7,34.55,35.35,51671100 VZIO,D,20221021,10.71,11.53,10.58,11.27,767600 W,D,20221021,31.51,33.485,30.85,33.19,2975300 WAB,D,20221021,84.47,86.62,83.93,86.57,1023500 WAL,D,20221021,58.39,62.91,54.86,62,3764000 WAL-A,D,20221021,19.99,19.99,19.51,19.68,14000 WAT,D,20221021,275.14,282.41,272.14,282.12,357100 WAVC,D,20221021,9.82,9.82,9.82,9.82,10800 WBS,D,20221021,50.1,51,49.23,50.87,1408600 WBS-F,D,20221021,19.675,19.675,19.25,19.5919,11200 WBS-G,D,20221021,22.55,22.735,22.0748,22.62,13500 WBX,D,20221021,7.14,7.2,6.8,6.82,203100 WBX.W,D,20221021,1.22,1.2896,1.18,1.18,18700 WCC,D,20221021,121.22,126.96,119.9,126.96,411600 WCC-A,D,20221021,26.38,26.38,26.07,26.37,224200 WCN,D,20221021,129.58,131.035,128.72,130.64,747100 WD,D,20221021,84.98,84.98,81.795,83.54,205100 WDH,D,20221021,1.34,1.44,1.26,1.42,289300 WDI,D,20221021,12.08,12.42,12.08,12.33,192100 WDS,D,20221021,21.9,22.95,21.86,22.84,744400 WE,D,20221021,2.02,2.13,1.94,2.09,6472700 WE.W,D,20221021,0.2131,0.24,0.15,0.2178,36000 WEA,D,20221021,9.6,9.8,9.6,9.72,51500 WEAV,D,20221021,6.15,6.15,5.79,5.92,155500 WEBR,D,20221021,5.15,5.27,4.92,5.24,458700 WEC,D,20221021,85.95,87.33,85.25,86.65,1215800 WEL,D,20221021,10.1554,10.1554,10.15,10.15,34500 WELL,D,20221021,58.9,59.065,57.21,57.88,5553000 WES,D,20221021,27.43,28.16,27.43,28.11,1056400 WEX,D,20221021,137.83,143.21,136.79,142.78,313000 WF,D,20221021,24.57,25.26,24.57,25.12,68100 WFC,D,20221021,43.64,44.88,43.57,44.83,18632800 WFC-A,D,20221021,17.5,17.66,17.4107,17.6,214800 WFC-C,D,20221021,16.2,16.3583,16.12,16.26,135800 WFC-D,D,20221021,15.85,16.02,15.76,15.83,176600 WFC-L,D,20221021,1134.9,1139.5,1133,1134,9700 WFC-Q,D,20221021,22.5,22.64,22.33,22.45,337900 WFC-R,D,20221021,24.92,25.0748,24.9,24.9,59900 WFC-Y,D,20221021,21.2,21.26,21.02,21.03,484500 WFC-Z,D,20221021,17.58,17.7,17.5091,17.62,258300 WFG,D,20221021,70.13,72.83,70.13,72.77,172500 WGO,D,20221021,53.95,55.7,53.19,55.69,561500 WH,D,20221021,68.2,70.65,67.96,70.17,891100 WHD,D,20221021,48.69,50.33,48,49.63,630400 WHG,D,20221021,10.21,10.52,10.0293,10.03,5900 WHR,D,20221021,125.72,134.35,124.43,131.22,4107100 WIA,D,20221021,8.48,8.51,8.39,8.46,85400 WIT,D,20221021,4.58,4.67,4.55,4.65,2763400 WIW,D,20221021,9.08,9.1,9,9.02,120300 WK,D,20221021,73.06,75.89,71.76,75.37,322800 WLK,D,20221021,90.1,94.49,89.91,94.05,657700 WLKP,D,20221021,23,23,22.2,22.78,38300 WLY,D,20221021,38.27,38.69,37.6,38.45,288700 WM,D,20221021,158.57,160.68,157.245,159.83,1486200 WMB,D,20221021,30.97,31.76,30.69,31.52,8867400 WMC,D,20221021,9.38,9.6,9.3655,9.55,12000 WMK,D,20221021,85.01,88.94,85.01,87.97,73000 WMS,D,20221021,116.8,120.53,115.43,119.92,1155500 WMT,D,20221021,134.81,137.41,134,136.8,6044800 WNC,D,20221021,15.7,16.47,15.58,16.18,861400 WNN.U,D,20221021,10.12,10.12,10.12,10.12,5600 WNN.W,D,20221021,0.06,0.06,0.06,0.06,100000 WNNR,D,20221021,10.11,10.11,10.1,10.1,481600 WNS,D,20221021,81.25,82.9,80.36,81.96,197200 WOLF,D,20221021,100.91,106.89,99.31,105.77,1937000 WOR,D,20221021,43.24,45.9199,43.13,45.61,201500 WOW,D,20221021,13.31,13.5,13.07,13.32,216500 WPC,D,20221021,70.5,71.08,69.52,70.85,793300 WPC.S,D,20221021,9.95,9.95,9.95,9.95,1500 WPC.T,D,20221021,0.0213,0.0213,0.0186,0.0186,2200 WPC.W,D,20221021,0.0066,0.0163,0.0066,0.0148,277000 WPCA,D,20221021,9.96,9.96,9.96,9.96,81000 WPCB,D,20221021,9.98,9.98,9.98,9.98,100 WPM,D,20221021,31.38,32.76,31.32,32.69,3392400 WPP,D,20221021,41.18,42.42,41.06,42.28,100200 WQG.W,D,20221021,0.031,0.0363,0.0308,0.036,213000 WRA.U,D,20221021,10.09,10.11,10.09,10.09,1900 WRA.W,D,20221021,0.0589,0.0589,0.0486,0.0486,1100 WRAC,D,20221021,10.11,10.11,10.11,10.11,300 WRB,D,20221021,70.66,71.6,70.21,71.35,2128200 WRB-E,D,20221021,21.47,21.59,21.445,21.52,4100 WRB-F,D,20221021,19.04,19.09,18.77,18.96,16700 WRB-G,D,20221021,16.0853,16.13,16.0686,16.1299,3900 WRB-H,D,20221021,15.78,16.08,15.7509,16.05,5600 WRBY,D,20221021,13.64,14.22,13.17,14.06,797600 WRK,D,20221021,32.12,32.98,32.03,32.86,2177000 WSM,D,20221021,113.27,117.77,111.62,117.61,1010100 WSO,D,20221021,239.55,249.25,238.545,248.33,418400 WSR,D,20221021,8.53,8.7,8.45,8.63,174700 WST,D,20221021,232.88,237.81,227.21,232.88,862100 WTI,D,20221021,7.55,7.55,7.26,7.47,2659300 WTM,D,20221021,1359.78,1361.375,1327.38,1334.01,9000 WTRG,D,20221021,39.99,41.3,39.42,40.89,2311600 WTS,D,20221021,127.31,130.31,124.54,130.23,131800 WTTR,D,20221021,8.28,8.72,8.18,8.66,1432000 WU,D,20221021,13.35,13.7,13.05,13.63,5822600 WWE,D,20221021,76.48,78.245,76.28,78.11,682700 WWW,D,20221021,16.09,16.58,15.9,16.45,676900 WY,D,20221021,28.94,30.01,28.8,29.96,5677500 X,D,20221021,20.12,21.66,20.11,21.65,13706800 XFL-A,D,20221021,24.75,24.87,24.68,24.682,2400 XFLT,D,20221021,6.13,6.14,6.06,6.08,70900 XHR,D,20221021,15.7,16.21,15.57,16.2,480100 XIN,D,20221021,0.4852,0.4976,0.462,0.4798,11500 XL,D,20221021,0.75,0.7749,0.725,0.7748,599400 XOM,D,20221021,104.45,106.4,103.905,105.86,22814100 XPER,D,20221021,12.79,14.03,12.67,13.91,257800 XPEV,D,20221021,7.8,8.21,7.61,8.13,21934400 XPO,D,20221021,44.66,45.8,44.0347,45.75,691000 XPOF,D,20221021,19.24,19.585,18.9,19.47,105300 XPRO,D,20221021,16.34,17.27,15.99,17.26,1163400 XYF,D,20221021,1.88,1.97,1.88,1.97,5200 XYL,D,20221021,91.53,94.09,90.46,93.86,911300 YALA,D,20221021,3.35,3.43,3.26,3.35,123600 YELP,D,20221021,36.94,37.61,36.21,37.56,521700 YETI,D,20221021,29.49,30.04,29.0023,29.89,792100 YEXT,D,20221021,4.68,4.77,4.6,4.76,1021400 YMM,D,20221021,5.23,5.55,5.14,5.53,4286800 YOU,D,20221021,25.02,25.555,24.27,25.51,633200 YPF,D,20221021,7.02,7.21,6.87,7.17,1743800 YRD,D,20221021,0.9302,0.9565,0.9302,0.9565,15200 YSG,D,20221021,1.11,1.115,1.07,1.08,430800 YTPG,D,20221021,9.85,9.89,9.8,9.82,17800 YUM,D,20221021,109.44,111.4,108.77,111.03,1735700 YUMC,D,20221021,44.95,45.32,44.51,45.14,2202200 ZBH,D,20221021,105.93,107.7,102.6,107.39,1116800 ZEN,D,20221021,76.51,76.56,76.37,76.4,1219500 ZEPP,D,20221021,1.18,1.2,1.16,1.17,32200 ZETA,D,20221021,7.44,7.72,7.21,7.64,792400 ZEV,D,20221021,1.35,1.365,1.26,1.32,585600 ZEV.W,D,20221021,0.1301,0.1481,0.1202,0.14,69500 ZGN,D,20221021,10.72,10.99,10.72,10.9,70000 ZGN.W,D,20221021,1.8,1.8,1.8,1.8,1700 ZH,D,20221021,1.11,1.11,1.04,1.07,1462800 ZIM,D,20221021,23,23.8299,22.88,23.59,2512700 ZIP,D,20221021,17.23,17.58,16.42,17.47,579200 ZNH,D,20221021,27.75,28.57,27.47,28.56,23000 ZTO,D,20221021,21.52,21.91,21.23,21.44,1399500 ZTR,D,20221021,6.01,6.1349,5.93,6.11,121900 ZTS,D,20221021,143.94,147.69,142.12,147.21,2354100 ZUO,D,20221021,6.98,7.165,6.85,7.12,1056500 ZVIA,D,20221021,3.76,4.11,3.67,4.11,119800 ZWS,D,20221021,23.8,24.56,23.2,24.45,3891800 ZYME,D,20221021,6.31,6.43,5.95,6.25,1275700