,,,,,,, A,D,20221027,137.26,137.99,135.33,136.49,930700 AA,D,20221027,42.58,42.81,41.19,41.41,5169000 AAC,D,20221027,9.97,9.98,9.97,9.97,15400 AAC.U,D,20221027,9.98,9.98,9.98,9.98,5000 AAC.W,D,20221027,0.062,0.062,0.061,0.061,700 AAI-C,D,20221027,19.74,20,19.7388,19.74,4300 AAIC,D,20221027,2.73,3.017,2.68,3.01,53900 AAIN,D,20221027,23.46,23.46,23.46,23.46,800 AAM-A,D,20221027,21.67,22.19,21.67,21.82,17200 AAM-B,D,20221027,22.43,23.12,22.15,22.62,8400 AAN,D,20221027,10.08,11.24,10.03,10.5,1234100 AAP,D,20221027,184.39,189.84,183.94,188.08,1141400 AAQ.U,D,20221027,9.94,9.94,9.92,9.92,10800 AAQ.W,D,20221027,0.0399,0.04,0.0376,0.0377,4200 AAQC,D,20221027,9.93,9.94,9.92,9.93,912200 AAT,D,20221027,27.92,28.12,27.11,27.19,423700 AB,D,20221027,36.24,36.5923,35.36,35.51,227100 ABB,D,20221027,27.89,28.26,27.86,27.91,1563400 ABBV,D,20221027,153.76,153.99,152.06,153.5,6850400 ABC,D,20221027,155.35,158.11,155.35,155.9,985600 ABEV,D,20221027,2.9,2.96,2.84,2.89,39648000 ABG,D,20221027,156.58,164.02,153.825,157.95,163700 ABM,D,20221027,44.2,45.22,43.97,44.41,263300 ABR,D,20221027,13.39,13.745,13.315,13.44,1599700 ABR-D,D,20221027,16.6,16.9899,16.55,16.75,20200 ABR-E,D,20221027,16.25,16.65,16.161,16.29,9000 ABR-F,D,20221027,18.45,18.55,18.32,18.39,11500 ABT,D,20221027,98.67,98.67,96.77,96.93,6610100 AC,D,20221027,41.33,41.5,40.88,40.88,4300 ACA,D,20221027,62.47,63.52,62.27,62.59,122200 ACAQ,D,20221027,10.1,10.1,10.1,10.1,3800 ACCO,D,20221027,4.61,4.79,4.52,4.57,1464900 ACD.U,D,20221027,10.18,10.18,10.18,10.18,100 ACD.W,D,20221027,0.03,0.0332,0.03,0.03,293600 ACEL,D,20221027,9.59,9.8,9.58,9.62,218200 ACH.W,D,20221027,0.49,0.5001,0.4254,0.4281,180000 ACHR,D,20221027,2.73,2.835,2.73,2.79,813900 ACI,D,20221027,20.49,20.55,20.16,20.36,4815600 ACI.S,D,20221027,10.01,10.02,10.005,10.02,7600 ACII,D,20221027,10,10.02,10,10.01,371500 ACM,D,20221027,73.5,74.6878,73.3714,73.86,419500 ACN,D,20221027,281.18,282.8,278.45,278.84,1927700 ACP,D,20221027,6.28,6.33,6.24,6.25,107300 ACP-A,D,20221027,21.45,21.45,21.2,21.25,2800 ACR,D,20221027,9.19,9.6861,9.19,9.58,38600 ACR-C,D,20221027,20.69,20.69,20.13,20.13,4600 ACR-D,D,20221027,18.83,19.05,18.82,18.83,2800 ACR.U,D,20221027,9.85,9.85,9.84,9.84,5800 ACR.W,D,20221027,0.1,0.101,0.1,0.101,2200 ACRE,D,20221027,11.97,12.24,11.83,11.89,880200 ACRO,D,20221027,9.87,9.87,9.81,9.82,55600 ACV,D,20221027,19.57,19.7176,19.33,19.46,24300 ADC,D,20221027,67.2,68.1,66.92,67.25,592000 ADC-A,D,20221027,15.69,15.8399,15.67,15.7,7200 ADCT,D,20221027,4.8,4.835,4.5,4.52,90400 ADE.U,D,20221027,9.97,9.97,9.97,9.97,700 ADE.W,D,20221027,0.055,0.0595,0.055,0.0595,200 ADEX,D,20221027,9.95,9.955,9.95,9.95,82500 ADM,D,20221027,94.27,96.13,93.79,94.13,3210600 ADNT,D,20221027,35.38,36.305,35.01,35.1,580400 ADT,D,20221027,8.6,8.78,8.59,8.7,10170100 ADX,D,20221027,15.49,15.6,15.35,15.4,130300 AEE,D,20221027,80.05,81.34,79.89,80.28,1289900 AEFC,D,20221027,19.32,19.4799,19.3,19.36,34800 AEG,D,20221027,4.57,4.665,4.57,4.59,3675500 AEL,D,20221027,41.51,42.17,41.16,41.28,256200 AEL-A,D,20221027,22,22.4,21.9588,22.3856,9200 AEL-B,D,20221027,23.09,23.2763,22.75,23.04,16600 AEM,D,20221027,44.25,45.77,44.1,44.93,3566700 AENZ,D,20221027,0.95,0.99,0.8965,0.9,17800 AEO,D,20221027,11.25,11.45,11.05,11.19,3654700 AER,D,20221027,51.74,53.515,51.57,52.5,1118900 AES,D,20221027,25.77,26.17,25.65,25.77,3732300 AESC,D,20221027,95.9,96.99,95.61,96.17,46800 AEV.W,D,20221027,0.24,0.255,0.2391,0.25,8600 AEVA,D,20221027,2.09,2.11,1.97,1.98,768900 AFB,D,20221027,10.25,10.3,10.1405,10.19,71600 AFG,D,20221027,135.93,137.9,135.24,136.14,423100 AFGB,D,20221027,21.67,21.95,21.53,21.53,5500 AFGC,D,20221027,19.42,19.74,19.3,19.4,15500 AFGD,D,20221027,20.72,20.951,20.56,20.56,7600 AFGE,D,20221027,18.09,18.52,18.09,18.5,2100 AFL,D,20221027,62.4,63.32,62.36,62.7,2345800 AFT,D,20221027,12.3,12.3375,12.24,12.3,52100 AFT.U,D,20221027,9.87,9.87,9.84,9.87,5100 AFT.W,D,20221027,0.1,0.1001,0.1,0.1,1400 AFTR,D,20221027,9.85,9.87,9.85,9.855,784100 AG,D,20221027,8.64,8.785,8.42,8.47,6354700 AGA.U,D,20221027,9.98,10,9.98,10,7500 AGAC,D,20221027,9.98,9.98,9.97,9.97,56000 AGCB,D,20221027,9.98,9.99,9.98,9.99,419200 AGCO,D,20221027,121.36,123.53,121.01,121.29,485100 AGD,D,20221027,8.84,8.88,8.73,8.74,24600 AGI,D,20221027,8.32,8.323,8.0401,8.14,4312500 AGL,D,20221027,20.94,21.01,20.19,20.27,1029900 AGM,D,20221027,111.84,115.69,111.78,112.09,38700 AGM-C,D,20221027,25.045,25.045,25.045,25.045,300 AGM-D,D,20221027,20.82,21.15,20.8,20.9,7100 AGM-E,D,20221027,20.83,21.315,20.83,20.99,2300 AGM-F,D,20221027,19.28,20.21,19.25,19.3483,8000 AGM-G,D,20221027,18.3,18.3,18,18.165,7300 AGM.A,D,20221027,107.29,107.29,107.29,107.29,300 AGO,D,20221027,57.27,57.86,56.8025,57.04,283000 AGR,D,20221027,40.35,40.64,39.85,40.02,705800 AGRO,D,20221027,8.61,8.75,8.41,8.49,388300 AGS,D,20221027,6.36,6.56,6.16,6.22,119600 AGTI,D,20221027,18.22,18.4417,17.78,17.86,143900 AGX,D,20221027,34.03,34.59,33.69,33.8,44000 AHH,D,20221027,11.81,11.89,11.6,11.64,246900 AHH-A,D,20221027,20,20.8018,19.78,20,25000 AHL-C,D,20221027,22.68,23.2082,22.6652,22.98,28900 AHL-D,D,20221027,19.79,19.9061,19.42,19.49,22900 AHL-E,D,20221027,19.42,19.75,19.4,19.42,20600 AHT,D,20221027,7.78,7.97,7.6,7.72,235400 AHT-D,D,20221027,21,21,21,21,300 AHT-F,D,20221027,14.53,15.04,14.22,14.22,2700 AHT-G,D,20221027,15.32,15.5,14.83,15.2,2800 AHT-H,D,20221027,14.63,14.63,14.52,14.52,700 AHT-I,D,20221027,14.65,14.8267,14.41,14.5,4600 AI,D,20221027,12.99,13.28,12.78,12.84,1059500 AIF,D,20221027,11.97,12.1329,11.97,12,59600 AIG,D,20221027,54.76,55.78,54.55,54.62,3573200 AIG-A,D,20221027,22.25,22.3959,22.0556,22.32,55100 AIN,D,20221027,89.74,91.43,89.625,90,94200 AIO,D,20221027,16.2,16.5,16.12,16.14,218200 AIR,D,20221027,44.06,45.17,43.695,44.21,236400 AIRC,D,20221027,37.8,38.22,37.2,37.39,1027800 AIT,D,20221027,122.18,124.96,117.8001,121.17,393500 AIU,D,20221027,1.01,1.05,0.9851,1.0404,14600 AIV,D,20221027,7.72,7.82,7.59,7.65,1263600 AIZ,D,20221027,136.56,139.115,131.22,132.19,1333000 AIZN,D,20221027,18.85,19.29,18.46,18.5,18400 AJG,D,20221027,176.99,178.49,175.91,177.53,1272900 AJRD,D,20221027,46.84,48.2,46.84,47.52,533500 AJX,D,20221027,8.29,8.54,8.29,8.41,43200 AJXA,D,20221027,24.35,24.35,24.35,24.35,200 AKA,D,20221027,1.9,1.95,1.79,1.83,64600 AKO.A,D,20221027,8.855,8.855,8.7103,8.7899,1000 AKO.B,D,20221027,10.35,10.4177,10.3377,10.35,3000 AKR,D,20221027,13.77,13.9,13.625,13.7,409300 AL,D,20221027,34.75,35.69,34.63,34.8,411500 AL-A,D,20221027,20.95,21.2473,20.95,21.05,9800 ALB,D,20221027,284,284.5,274.3,282.17,1000100 ALC,D,20221027,61.76,61.96,60.56,60.66,749500 ALCC,D,20221027,9.81,9.82,9.81,9.82,600 ALE,D,20221027,54.39,55.26,54.39,54.73,341600 ALEX,D,20221027,19.05,19.24,18.94,18.98,265800 ALG,D,20221027,154.49,156.43,150.2,150.32,274400 ALIT,D,20221027,8.09,8.26,8,8.09,2291700 ALK,D,20221027,43.57,44.2,43.235,43.27,1375600 ALL,D,20221027,125,125.71,122.355,122.57,2235000 ALL-B,D,20221027,24.05,24.14,24.0269,24.08,24300 ALL-G,D,20221027,22.27,22.3744,22.19,22.22,54000 ALL-H,D,20221027,19.88,20.03,19.8,19.8,118900 ALL-I,D,20221027,18.9,18.951,18.82,18.82,17900 ALL.W,D,20221027,0.2726,0.3,0.2626,0.2962,17500 ALLE,D,20221027,105.07,105.07,100.5,103.46,1575800 ALLG,D,20221027,3.59,3.7,3.33,3.39,126800 ALLY,D,20221027,27.63,27.92,26.78,27.19,5008900 ALSN,D,20221027,41.22,42.67,39.53,41.28,1727400 ALT-A,D,20221027,25.6978,25.6978,25.01,25.38,5800 ALTG,D,20221027,11.94,11.99,11.72,11.8,45200 ALV,D,20221027,80.16,81.095,79.23,80.02,819200 ALX,D,20221027,226.1848,230.94,226.1848,230.28,5500 AM,D,20221027,10.35,10.57,10.19,10.29,2781000 AMAM,D,20221027,1.03,1.0399,0.98,0.98,23700 AMB.T,D,20221027,0.35,0.4059,0.333,0.355,17700 AMB.W,D,20221027,1.08,1.08,1.065,1.08,15900 AMBC,D,20221027,13.56,13.735,13.17,13.17,283000 AMBP,D,20221027,4.13,4.22,3.91,3.98,2217500 AMC,D,20221027,6.83,6.93,6.485,6.51,13873200 AMCR,D,20221027,11.53,11.71,11.53,11.54,6644900 AME,D,20221027,124.61,125.82,124.11,124.62,1025600 AMG,D,20221027,125.52,126.56,123.58,124.92,267400 AMH,D,20221027,32.4,32.4,31.095,31.37,5867000 AMH-G,D,20221027,21.14,21.15,20.97,21.15,8100 AMH-H,D,20221027,21.97,22.01,21.45,21.8,13800 AMK,D,20221027,19.1,19.58,19.1,19.39,35800 AMN,D,20221027,121.14,122.6,119.78,121.01,428800 AMOV,D,20221027,18.15,18.32,18.04,18.12,28300 AMP,D,20221027,295.34,301.56,294.985,300.03,709400 AMP.V,D,20221027,0.6,0.6822,0.531,0.58,1007900 AMP.W,D,20221027,0.06,0.06,0.025,0.06,46700 AMPI,D,20221027,9.9,9.93,9.9,9.93,500 AMPS,D,20221027,9.79,9.855,9.47,9.71,655100 AMPX,D,20221027,11.71,12.2184,10.77,10.97,1575800 AMPY,D,20221027,9.62,9.66,9.34,9.39,346200 AMR,D,20221027,166.99,172.28,166.8,170.2,403300 AMRC,D,20221027,61.58,61.79,59.75,60.06,461500 AMRX,D,20221027,2.34,2.35,2.22,2.23,585900 AMT,D,20221027,198.87,203.95,196.1803,198.68,3414400 AMTD,D,20221027,1.1,1.1,1.02,1.03,659100 AMWL,D,20221027,3.9,3.965,3.78,3.82,1371600 AMX,D,20221027,18.51,18.57,18.2,18.4,2392800 AN,D,20221027,103.17,110.8495,103.17,105.22,1696800 ANA.U,D,20221027,9.97,9.97,9.97,9.97,2600 ANA.W,D,20221027,0.01,0.06,0.0051,0.04,64400 ANET,D,20221027,121.21,126.53,118.21,119.13,5264900 ANF,D,20221027,18.33,18.75,18.06,18.08,982700 ANVS,D,20221027,12.95,12.95,12.16,12.41,21900 AOD,D,20221027,7.43,7.445,7.325,7.33,294900 AOMR,D,20221027,10.4,10.6,10,10.07,35700 AON,D,20221027,279.36,283.8,277.93,282.32,965100 AORT,D,20221027,11.25,11.28,11.025,11.11,268600 AOS,D,20221027,53.07,53.8,51.77,51.9,1332000 AP,D,20221027,3.41,3.425,3.25,3.26,5200 APAM,D,20221027,28.43,28.89,28.3,28.35,364900 APD,D,20221027,251.94,252.7,248.63,249.06,987000 APE,D,20221027,2.21,2.2524,1.99,2.15,15271300 APG,D,20221027,16.27,16.49,16.175,16.24,640800 APG.W,D,20221027,0.07,0.0725,0.07,0.07,90200 APGB,D,20221027,9.93,9.94,9.93,9.94,1700 APH,D,20221027,73.77,74.37,73.02,73.89,3585300 APLE,D,20221027,16.84,17.05,16.67,16.73,1061000 APN,D,20221027,10.135,10.135,10.11,10.11,1400 APN.W,D,20221027,0.02,0.0201,0.02,0.0201,110900 APO,D,20221027,54.49,55.21,54.11,54.29,2639200 APRN,D,20221027,2.66,2.67,2.39,2.44,3548000 APT-A,D,20221027,105.54,105.54,105.4,105.47,3000 APTV,D,20221027,90.7,91.1,88.24,88.51,1958800 AQN,D,20221027,10.9,11.035,10.82,10.91,2725200 AQNA,D,20221027,22.14,22.38,21.985,22.1,41200 AQNB,D,20221027,22.02,22.717,22.015,22.1,15600 AQNU,D,20221027,37.47,37.92,36.99,37.26,32400 AQUA,D,20221027,37.36,38.28,37.26,37.74,479200 AR,D,20221027,35.32,37.29,34.61,35.78,14320100 ARC,D,20221027,2.45,2.49,2.4,2.44,91400 ARCH,D,20221027,134.56,153.63,134.5,151.93,1334300 ARCO,D,20221027,7.32,7.435,7.2908,7.35,881100 ARDC,D,20221027,11.49,11.605,11.4461,11.56,80500 ARE,D,20221027,141,143.415,139.63,142.09,817800 ARES,D,20221027,71.8,74.885,69.79,74.12,2256900 ARG-A,D,20221027,20.1,20.1,19.845,19.9046,8100 ARGD,D,20221027,21.25,21.25,20.5694,20.8,8000 ARGO,D,20221027,23.84,24.7,23.78,24.08,157700 ARI,D,20221027,11.5,11.65,11.2,11.32,1639300 ARIS,D,20221027,15.88,16.39,15.73,16.16,364700 ARL,D,20221027,17.01,18.07,16.72,16.78,7400 ARLO,D,20221027,5.25,5.39,5.2,5.29,397300 ARMK,D,20221027,35.72,36.02,35.52,35.7,1825100 ARNC,D,20221027,20.77,21.175,20.44,20.79,549000 AROC,D,20221027,7.54,7.6808,7.33,7.35,777400 ARR,D,20221027,5.21,5.45,5.16,5.23,7583700 ARR-C,D,20221027,18.19,18.34,17.98,18.2899,20400 ARW,D,20221027,100.25,101.78,98.975,99.7,505400 ASA,D,20221027,12.82,12.83,12.59,12.59,43600 ASAI,D,20221027,15.99,17.36,15.965,16.97,966500 ASAN,D,20221027,21.3,22,20.42,20.5,1811600 ASB,D,20221027,23.91,24.16,23.71,23.78,1016600 ASB-E,D,20221027,24.21,24.545,24.07,24.33,3200 ASB-F,D,20221027,23.06,23.79,23.03,23.11,4400 ASC,D,20221027,12.6,13.18,12.311,12.86,634100 ASG,D,20221027,5.26,5.31,5.18,5.19,168700 ASGI,D,20221027,16.62,16.73,16.6,16.67,14400 ASGN,D,20221027,90.02,91.445,84.07,84.73,726200 ASH,D,20221027,103.69,104.48,102.57,102.92,297500 ASIX,D,20221027,36.18,37,35.92,36.11,104400 ASPN,D,20221027,10.9,12.7,10.41,11.37,1233400 ASR,D,20221027,222.3,229.5,222.3,224.05,44600 ASX,D,20221027,5.34,5.415,5.19,5.2,7730900 ASZ,D,20221027,9.94,9.95,9.93,9.94,962400 ASZ.U,D,20221027,9.94,9.94,9.94,9.94,7100 ATA,D,20221027,10.51,10.51,10.51,10.51,2500 ATAQ,D,20221027,9.95,9.95,9.95,9.95,5000 ATC-D,D,20221027,23.25,24.12,23.25,24.0535,6300 ATC-H,D,20221027,20.81,21.1,20.71,20.71,13300 ATC-I,D,20221027,20.91,21.44,20.72,21.1413,11100 ATCO,D,20221027,14.85,14.9,14.76,14.77,626800 ATE.U,D,20221027,9.93,9.93,9.93,9.93,100 ATEN,D,20221027,16.87,16.98,16.58,16.74,446700 ATGE,D,20221027,40.63,41.02,40.1,40.56,377600 ATH-A,D,20221027,23.07,23.29,22.94,22.96,22300 ATH-B,D,20221027,20.91,21.21,20.79,20.79,24500 ATH-C,D,20221027,24.71,25,24.67,24.74,28500 ATH-D,D,20221027,17.86,18.025,17.58,17.59,18100 ATHM,D,20221027,28.36,28.98,27.82,28.11,504900 ATI,D,20221027,30.06,30.545,29.72,30.03,736400 ATI.W,D,20221027,0.0527,0.0527,0.0452,0.0452,2700 ATIP,D,20221027,0.99,1.03,0.9327,1.02,374600 ATKR,D,20221027,96.59,97.08,94.11,94.53,505500 ATO,D,20221027,104.12,105.505,104.12,104.69,637400 ATR,D,20221027,99.11,100.64,98.87,99.09,216600 ATTO,D,20221027,3.54,3.6878,3.172,3.172,17300 ATUS,D,20221027,6.28,6.745,6.28,6.5,9038600 AU,D,20221027,13.52,13.73,13.4,13.46,2418600 AUD,D,20221027,0.37,0.3895,0.3475,0.354,345400 AUS,D,20221027,9.94,9.95,9.94,9.94,2400 AUY,D,20221027,4.61,4.64,4.48,4.54,28932400 AVA,D,20221027,40.14,40.9,40.14,40.41,278400 AVAL,D,20221027,2.37,2.37,2.23,2.24,179600 AVB,D,20221027,175.39,176.873,170.95,172.34,1173100 AVD,D,20221027,23.21,23.59,23.05,23.14,112000 AVK,D,20221027,11.2,11.38,11.1603,11.24,97800 AVNS,D,20221027,21.86,22.04,21.64,21.75,164900 AVNT,D,20221027,34.49,34.86,34.09,34.17,368300 AVTR,D,20221027,20.73,20.99,20.455,20.54,7476600 AVY,D,20221027,162.37,170.84,162.37,168.43,1186000 AVYA,D,20221027,1.42,1.46,1.33,1.39,3063500 AWF,D,20221027,9.37,9.5,9.365,9.44,157400 AWI,D,20221027,74.82,75.29,73.75,74.86,585400 AWK,D,20221027,140.62,142.94,140.25,142.02,1021600 AWP,D,20221027,3.83,3.91,3.83,3.86,244100 AWR,D,20221027,84.96,88.49,84.96,87.25,158300 AX,D,20221027,37.04,37.48,36.365,36.53,489100 AXA.W,D,20221027,0.04,0.04,0.04,0.04,5500 AXAC,D,20221027,10.17,10.17,10.17,10.17,300 AXH.W,D,20221027,0.0155,0.019,0.0155,0.0189,2300 AXL,D,20221027,9.14,9.75,9.06,9.37,2372900 AXP,D,20221027,148.44,149.71,146.41,146.97,2101500 AXR,D,20221027,11.55,11.9179,11.5181,11.66,6600 AXS,D,20221027,50.5,52.35,49.38,50.38,963500 AXS-E,D,20221027,20.16,20.39,19.9767,20.01,55700 AXTA,D,20221027,23.92,24.19,23.64,23.69,3415500 AYI,D,20221027,183.22,185.93,179.99,180.3,246500 AYX,D,20221027,48.48,50.305,48.48,49.57,800000 AZEK,D,20221027,17.25,18.14,16.99,17.52,2549500 AZO,D,20221027,2443.47,2548.47,2423.71,2521.77,235100 AZRE,D,20221027,5.25,5.685,5.25,5.46,243000 AZUL,D,20221027,8.22,8.64,8.15,8.32,1857300 AZZ,D,20221027,38.46,39.22,38.09,38.79,210000 B,D,20221027,35.18,35.72,34.95,35.22,197700 BA,D,20221027,137.1,143.1024,136.6201,139.76,13754900 BABA,D,20221027,65.44,67.8799,65.42,65.84,25812600 BAC,D,20221027,36.15,36.37,35.77,35.87,35261800 BAC-B,D,20221027,24.15,24.2399,24.11,24.12,160100 BAC-E,D,20221027,18.89,18.89,18.54,18.6,11700 BAC-K,D,20221027,23.52,23.595,23.33,23.35,65500 BAC-L,D,20221027,1150.01,1161.05,1147,1155.01,16800 BAC-M,D,20221027,21.56,21.69,21.5,21.52,105500 BAC-N,D,20221027,20.07,20.17,20.025,20.1,112100 BAC-O,D,20221027,17.54,17.62,17.415,17.48,132800 BAC-P,D,20221027,16.55,16.63,16.45,16.52,133900 BAC-Q,D,20221027,17.13,17.18,17,17.07,71900 BAC-S,D,20221027,19.36,19.51,19.28,19.5,76200 BAC.U,D,20221027,9.9,9.9,9.89,9.89,3600 BAC.W,D,20221027,0.0276,0.0276,0.0276,0.0276,200 BACA,D,20221027,9.91,9.91,9.89,9.9,51200 BAH,D,20221027,103.28,105.06,103.28,103.61,1012700 BAK,D,20221027,12.15,12.56,12.15,12.36,207300 BALL,D,20221027,48.3,49.15,47.75,47.77,1905300 BALY,D,20221027,21.95,22.1866,21.3,21.38,163500 BAM,D,20221027,39.62,40.83,39.49,39.78,4255100 BAMH,D,20221027,16.84,16.84,16.5254,16.7,12900 BAMI,D,20221027,15.37,15.67,15.25,15.55,17000 BAMR,D,20221027,39.6,40.75,39.48,39.78,21800 BANC,D,20221027,16.36,16.87,16.3,16.35,392100 BAP,D,20221027,140.34,143.24,139.76,143.08,341700 BAR.W,D,20221027,0.1871,0.1871,0.1871,0.1871,300 BARK,D,20221027,1.79,1.86,1.79,1.82,672400 BAX,D,20221027,57.45,57.62,53.57,53.97,8921300 BB,D,20221027,4.55,4.62,4.5,4.53,3079600 BBA.W,D,20221027,0.0512,0.0746,0.0512,0.0746,34300 BBAI,D,20221027,1.2,1.539,1.17,1.4,896700 BBAR,D,20221027,3.07,3.13,3.01,3.11,543400 BBD,D,20221027,3.56,3.6761,3.555,3.61,35446700 BBDC,D,20221027,8.79,8.94,8.78,8.82,313800 BBDO,D,20221027,2.95,3.07,2.95,3.01,15100 BBLN,D,20221027,0.5167,0.5188,0.44,0.4508,768900 BBN,D,20221027,16.84,17.32,16.83,16.98,237400 BBU,D,20221027,21.03,21.87,20.83,21.85,7300 BBUC,D,20221027,24.52,25.135,24.16,24.91,55800 BBVA,D,20221027,5.19,5.27,5.18,5.2,1253500 BBW,D,20221027,17.01,17.577,16.6626,17.01,157400 BBWI,D,20221027,33.91,34.26,33.1,33.32,2975700 BBY,D,20221027,66.43,66.68,65.14,65.84,2451200 BC,D,20221027,69.7,72.28,68.92,70.5,1447600 BC-A,D,20221027,24.1678,24.2847,24.1102,24.1102,6000 BC-B,D,20221027,25.37,25.81,25.37,25.54,2300 BC-C,D,20221027,23.58,24.5096,23.58,23.9194,8000 BCAT,D,20221027,14.15,14.27,14.11,14.21,369200 BCC,D,20221027,65.23,67.19,64.8917,65.34,264700 BCE,D,20221027,44.49,45.17,44.45,44.77,1487900 BCH,D,20221027,17.93,18.39,17.91,18.18,253700 BCO,D,20221027,56.4,59.64,56.4,58.22,351900 BCS,D,20221027,7.02,7.1099,6.99,6.99,6679100 BCSF,D,20221027,12.54,12.65,12.35,12.41,142900 BCX,D,20221027,9.43,9.43,9.31,9.37,266600 BDC,D,20221027,69.08,69.17,67.86,68.45,164700 BDJ,D,20221027,8.82,8.89,8.708,8.73,379800 BDN,D,20221027,6.52,6.6,6.41,6.45,1703000 BDX,D,20221027,233.75,233.75,230.065,231.17,901600 BDXB,D,20221027,48.08,48.4,47.81,48.22,43300 BE,D,20221027,18.61,18.87,18.22,18.56,1836500 BEDU,D,20221027,2.82,2.83,2.82,2.82,500 BEKE,D,20221027,10.62,11.21,10.27,11.11,12870300 BEN,D,20221027,23.71,23.885,23.24,23.31,3357700 BEP,D,20221027,29.27,29.42,28.76,28.83,331300 BEP-A,D,20221027,16.62,16.73,16.5682,16.67,5100 BEPC,D,20221027,30.92,31.05,30.23,30.36,759300 BEPH,D,20221027,14.62,14.82,14.43,14.46,14800 BEPI,D,20221027,15.01,15.085,14.42,14.8599,13500 BERY,D,20221027,47.74,47.9,46.25,46.48,1207400 BEST,D,20221027,0.61,0.6184,0.5977,0.6,44400 BF.A,D,20221027,67.35,67.81,67.06,67.24,35500 BF.B,D,20221027,66.77,67.22,66.45,66.59,762300 BFA.W,D,20221027,0.1,0.1,0.08,0.08,54400 BFAC,D,20221027,10.11,10.11,10.08,10.08,300 BFAM,D,20221027,64.42,65.47,63.265,63.52,342900 BFH,D,20221027,33.45,35.13,32.75,34.53,1163000 BFK,D,20221027,9.18,9.18,9.04,9.11,201600 BFL.W,D,20221027,0.7,0.7102,0.6,0.7,16500 BFLY,D,20221027,4.75,4.75,4.57,4.59,1156000 BFS,D,20221027,40.15,40.95,40.11,40.31,27400 BFS-D,D,20221027,19.78,20.5,19.75,19.7565,24400 BFS-E,D,20221027,19.19,19.25,18.96,19.06,33200 BFZ,D,20221027,10.17,10.185,10.03,10.075,198300 BG,D,20221027,99.23,102.79,97.79,97.86,1840400 BGB,D,20221027,10.44,10.5,10.37,10.43,144900 BGH,D,20221027,12.44,12.52,12.3927,12.41,55800 BGR,D,20221027,12.95,13.05,12.8,12.83,95800 BGS,D,20221027,15.66,16.3,15.56,15.97,870800 BGS.W,D,20221027,0.0182,0.0201,0.0177,0.0177,15200 BGSF,D,20221027,12.32,12.48,12.11,12.34,15100 BGSX,D,20221027,9.93,9.93,9.92,9.93,32600 BGT,D,20221027,10.91,10.96,10.88,10.93,117800 BGX,D,20221027,10.8,10.86,10.69,10.73,63300 BGY,D,20221027,4.75,4.76,4.63,4.63,336300 BH,D,20221027,135.2,138.65,134.04,134.04,2100 BH.A,D,20221027,641.14,658.3468,641.14,651.8201,300 BHC,D,20221027,7.25,7.27,6.64,6.66,3227000 BHE,D,20221027,27.65,28.26,26.57,27.03,215700 BHG,D,20221027,1.06,1.17,1,1.02,846500 BHI.W,D,20221027,0.495,0.495,0.35,0.36,16900 BHIL,D,20221027,3.07,3.2,2.925,3,668200 BHK,D,20221027,9.97,10.18,9.94,10.09,220200 BHLB,D,20221027,28.93,29.15,28.54,28.81,356800 BHP,D,20221027,50.08,50.19,49.4,49.9,4783300 BHR,D,20221027,4.85,4.92,4.74,4.81,484600 BHR-B,D,20221027,14.31,14.73,14.02,14.73,11500 BHR-D,D,20221027,23.45,23.57,23,23,1800 BHV,D,20221027,11.14,11.14,11.04,11.08,4100 BHVN,D,20221027,13.98,14.8799,13.75,13.83,802300 BIG,D,20221027,17.04,18.07,16.895,17.46,1363200 BIGZ,D,20221027,7.3,7.46,7.25,7.26,939500 BILL,D,20221027,130.75,136.88,130.67,134.46,2035600 BIO,D,20221027,393.94,395.01,380,385.02,296300 BIO.B,D,20221027,390.84,390.84,390.84,390.84,100 BIP,D,20221027,36.22,36.58,35.91,36.16,482000 BIP-A,D,20221027,15.94,15.9659,15.78,15.78,4700 BIP-B,D,20221027,15.4,15.4,15.28,15.39,8700 BIPC,D,20221027,43.94,44.19,43.36,43.81,476200 BIPH,D,20221027,15.73,15.9935,15.65,15.94,19700 BIPI,D,20221027,17.26,17.66,17.2,17.55,42100 BIT,D,20221027,14.27,14.5864,14.27,14.27,69700 BIT.U,D,20221027,9.95,9.95,9.95,9.95,100 BIT.W,D,20221027,0.0425,0.0455,0.04,0.045,28300 BITE,D,20221027,9.93,9.94,9.93,9.93,24800 BJ,D,20221027,75.21,77.18,74.95,76.46,1267800 BK,D,20221027,41.72,42.18,41.51,41.65,6395600 BKD,D,20221027,4.61,4.69,4.48,4.5,1063800 BKE,D,20221027,39.23,39.67,38.61,39.37,426900 BKH,D,20221027,63.68,65.34,63.68,64.72,532100 BKI,D,20221027,63.68,63.83,61.04,61.27,1453900 BKK.W,D,20221027,0.5,0.5,0.5,0.5,800 BKKT,D,20221027,2.24,2.28,2.11,2.12,1430100 BKN,D,20221027,11.02,11.08,10.75,10.86,129400 BKS.W,D,20221027,0.2175,0.2175,0.195,0.1951,24900 BKSY,D,20221027,1.59,1.64,1.55,1.58,258000 BKT,D,20221027,12.1,12.17,11.95,12.16,48800 BKU,D,20221027,35.22,35.56,34.9,34.97,428600 BLCO,D,20221027,14.81,14.85,14.4,14.47,657900 BLD,D,20221027,167.58,170.25,164.76,164.91,294000 BLDR,D,20221027,60.98,62.83,60.74,60.86,1202800 BLE,D,20221027,9.53,9.55,9.43,9.43,132900 BLK,D,20221027,643.63,657.23,641.8702,648.98,943600 BLND,D,20221027,2.14,2.35,2.12,2.29,1066700 BLU.U,D,20221027,9.97,9.9741,9.97,9.97,500 BLU.W,D,20221027,0.0275,0.0275,0.02,0.02,15900 BLUA,D,20221027,9.97,9.97,9.965,9.965,12700 BLW,D,20221027,12.38,12.42,12.28,12.31,71300 BLX,D,20221027,14.91,15.26,14.86,15.03,56400 BMA,D,20221027,14.75,15.1199,14.53,15.07,158900 BMA.W,D,20221027,0.05,0.05,0.05,0.05,600 BME,D,20221027,41.51,41.78,40.79,40.92,32400 BMEZ,D,20221027,15.59,15.7,15.31,15.33,475100 BMI,D,20221027,109.14,111.41,108.01,111.06,219700 BML-G,D,20221027,18.9,19,18.9,18.9,2600 BML-H,D,20221027,18.8,18.8157,18.65,18.7865,4800 BML-J,D,20221027,18.7,18.839,18.65,18.77,10700 BML-L,D,20221027,19,19.05,18.9,18.9,24400 BMN,D,20221027,25.16,25.16,25.01,25.08,38700 BMO,D,20221027,93.38,94.32,92.72,93.2,567100 BMY,D,20221027,74.28,75.28,73.87,74.6,9298500 BNED,D,20221027,2.51,2.67,2.5,2.64,230100 BNL,D,20221027,17.08,17.26,16.94,17.04,790300 BNS,D,20221027,48.53,48.81,48.33,48.48,3210300 BNY,D,20221027,9.16,9.1806,9.11,9.12,47900 BOA.W,D,20221027,0.0909,0.0909,0.0909,0.0909,600 BOAC,D,20221027,9.76,9.78,9.76,9.775,900 BOC,D,20221027,26.74,27.2762,26.51,26.87,50500 BOD.W,D,20221027,0.15,0.15,0.13,0.1301,3300 BODY,D,20221027,1,1.08,0.995,1.01,414000 BOE,D,20221027,9.25,9.32,9.14,9.16,199800 BOH,D,20221027,74.22,75,73.55,73.8,194000 BOH-A,D,20221027,17.1,17.155,17,17,6900 BOOT,D,20221027,59.75,59.9973,56.46,58.45,1417000 BORR,D,20221027,4.57,4.61,4.4041,4.46,1320900 BOWL,D,20221027,14.65,14.9355,14.21,14.29,291600 BOX,D,20221027,28.51,29.14,28.41,28.66,712300 BOX.W,D,20221027,0.0601,0.07,0.0601,0.0664,14200 BOXD,D,20221027,0.6,0.6169,0.54,0.5613,1319400 BP,D,20221027,33.44,33.66,33.15,33.23,12764200 BPT,D,20221027,13.8,13.95,13.2,13.66,371600 BQ,D,20221027,1.25,1.28,1.18,1.18,38300 BR,D,20221027,144.99,146.46,144.085,145,502000 BRBR,D,20221027,23.85,24.46,23.7,23.75,533600 BRC,D,20221027,45.01,45.39,44.51,44.98,240200 BRCC,D,20221027,6.96,7.28,6.9,7.05,333800 BRD,D,20221027,10.01,10.01,10.01,10.01,100 BRD.T,D,20221027,0.0356,0.0356,0.03,0.03,20900 BRD.U,D,20221027,10.01,10.01,10.01,10.01,100 BRD.W,D,20221027,0.06,0.06,0.06,0.06,1300 BRDG,D,20221027,15.09,15.54,14.925,15.35,53000 BRDS,D,20221027,0.37,0.397,0.37,0.3909,724900 BRFS,D,20221027,2.26,2.37,2.2501,2.33,6931000 BRK.A,D,20221027,438782.8,468795,415639,437900,2300 BRK.B,D,20221027,290.31,294,288.85,289.88,4275700 BRMK,D,20221027,5.88,5.99,5.78,5.78,989400 BRO,D,20221027,56.31,57.16,56.27,56.7,1613700 BROS,D,20221027,38.22,38.22,35.71,35.98,596700 BRSP,D,20221027,7.62,7.81,7.53,7.55,473700 BRT,D,20221027,21.7,21.91,21.44,21.51,34700 BRW,D,20221027,7.83,7.84,7.74,7.83,67500 BRX,D,20221027,20.78,20.96,20.6,20.71,2503200 BSA.W,D,20221027,0.06,0.06,0.06,0.06,600 BSAC,D,20221027,14.35,14.8,14.35,14.52,334400 BSAQ,D,20221027,9.86,9.86,9.86,9.86,2100 BSBR,D,20221027,5.3,5.56,5.29,5.43,3375100 BSIG,D,20221027,18.52,18.75,18.29,18.3,269900 BSL,D,20221027,12.34,12.45,12.31,12.35,101900 BSM,D,20221027,17.95,18.08,17.695,17.83,645400 BSMX,D,20221027,5.69,5.85,5.69,5.85,16300 BST,D,20221027,30.5,30.955,30.2515,30.42,121700 BSTZ,D,20221027,17.21,17.52,17.14,17.23,431600 BSX,D,20221027,41.81,41.92,41.1,41.58,7599800 BTA,D,20221027,8.95,9,8.77,8.87,88500 BTCM,D,20221027,0.2405,0.2642,0.2201,0.23,637600 BTI,D,20221027,39.38,39.745,39.305,39.37,1946800 BTO,D,20221027,34.3,34.7752,34.12,34.28,37800 BTT,D,20221027,20.38,20.45,20.27,20.3,221200 BTU,D,20221027,23.74,25.14,23.06,24.52,5178300 BTZ,D,20221027,9.58,9.85,9.58,9.69,271200 BUD,D,20221027,50.01,50.51,49.5,49.55,1998700 BUI,D,20221027,19.79,20.07,19.79,19.96,56200 BUR,D,20221027,8.17,8.18,7.97,7.98,107100 BURL,D,20221027,138.96,145.82,138.615,141.14,1390900 BV,D,20221027,8.6,8.72,8.47,8.51,153300 BVH,D,20221027,16.88,16.95,16.67,16.75,34300 BVN,D,20221027,6.97,7,6.79,6.83,1029400 BW,D,20221027,7.3,7.41,5.01,5.02,4227700 BW-A,D,20221027,20.74,21.09,18.92,19.04,24500 BWA,D,20221027,37.25,37.92,36.01,36.88,3488300 BWG,D,20221027,7.86,7.98,7.8168,7.89,31800 BWNB,D,20221027,22.18,22.1817,20.0001,20.67,18500 BWSN,D,20221027,24.41,24.41,23.2101,23.2101,29900 BWXT,D,20221027,56.34,56.9,55.72,55.86,491500 BX,D,20221027,94,95.26,92.68,93.45,4348600 BXC,D,20221027,69.93,72.889,69.14,71.92,112200 BXMT,D,20221027,24.82,25.25,24.76,24.81,2588600 BXMX,D,20221027,12.75,12.82,12.55,12.6,159600 BXP,D,20221027,73.93,74.05,70.515,70.92,1885500 BXSL,D,20221027,23.91,23.99,23.46,23.61,358600 BY,D,20221027,23,23.07,22.73,22.8,188100 BYD,D,20221027,56.85,57.34,56.28,56.6,825100 BYM,D,20221027,10.37,10.38,10.2,10.25,161800 BYN,D,20221027,10.06,10.06,10.05,10.05,8000 BYN.U,D,20221027,10.04,10.1758,10.04,10.0735,1300 BYN.W,D,20221027,0.0205,0.03,0.0205,0.03,3100 BZH,D,20221027,11.1,11.5,10.93,10.95,337000 C,D,20221027,45.87,46.14,45.3475,45.44,15687800 C-J,D,20221027,24.96,24.99,24.93,24.94,220500 C-K,D,20221027,25.1,25.16,25.06,25.15,102000 C-N,D,20221027,27.09,27.27,27.09,27.15,103800 CAAP,D,20221027,7.9,7.9,7.7,7.8,140600 CABO,D,20221027,798.65,839.625,798.65,821.09,123000 CACI,D,20221027,282,302.84,281.98,294.9,270500 CAD-A,D,20221027,20,20,19.7,19.97,10700 CADE,D,20221027,26.42,27.34,26.42,26.86,1456400 CAE,D,20221027,18.71,19.19,18.7,19.15,383300 CAF,D,20221027,12.68,12.69,12.5,12.54,81400 CAG,D,20221027,35.4,36.105,35.31,35.78,4083100 CAH,D,20221027,75.38,76.1,75.04,75.34,2187700 CAJ,D,20221027,21.3,21.48,21.25,21.38,435200 CAL,D,20221027,27.06,27.92,27.05,27.56,334600 CALX,D,20221027,74.37,74.53,71.22,72.74,902100 CAN.W,D,20221027,0.91,0.98,0.782,0.9,123900 CANG,D,20221027,2.56,2.5783,2.4588,2.48,56800 CANO,D,20221027,3.75,3.79,3.46,3.64,13332400 CAPL,D,20221027,19.99,19.99,19.53,19.53,45400 CARR,D,20221027,38.05,38.59,37.53,37.88,7529800 CARS,D,20221027,13.08,13.39,12.95,13.06,367600 CAT,D,20221027,210.15,217.13,207.37,212.14,7872100 CATO,D,20221027,11.77,12,11.6,11.67,53400 CB,D,20221027,206.24,210.205,205.61,207.53,2061300 CBD,D,20221027,3.69,3.94,3.69,3.85,1462500 CBH,D,20221027,8.42,8.46,8.35,8.46,15800 CBL,D,20221027,27,27.195,26.29,26.67,108400 CBRE,D,20221027,72,72,67.78,70.27,3166600 CBT,D,20221027,72.44,73.91,72.1,72.4,246400 CBU,D,20221027,60.45,61.73,60.45,60.79,187600 CBZ,D,20221027,49,49.62,47.54,48.8,448300 CC,D,20221027,29.39,29.93,28.81,28.91,1550500 CCCS,D,20221027,8.9,9.06,8.83,8.96,933100 CCI,D,20221027,129.5,129.5,126.36,128,3095200 CCJ,D,20221027,25.68,25.94,23.89,23.92,8849300 CCK,D,20221027,69.2,70.84,68.01,68.2,4591800 CCL,D,20221027,8.8,8.96,8.64,8.65,48689800 CCO,D,20221027,1.58,1.6,1.5,1.55,2456600 CCRD,D,20221027,22.73,23.62,22.72,23.27,15600 CCS,D,20221027,42.51,45.61,40.265,42.57,724800 CCU,D,20221027,10.46,10.79,10.43,10.71,462800 CCV,D,20221027,10,10,9.96,9.97,126300 CCV.S,D,20221027,9.93,9.94,9.93,9.94,4800 CCV.T,D,20221027,0.03,0.03,0.0218,0.03,29100 CCV.U,D,20221027,9.98,9.98,9.98,9.98,100 CCV.W,D,20221027,0.03,0.033,0.03,0.03,12300 CCVI,D,20221027,9.94,9.96,9.94,9.95,2539600 CDAY,D,20221027,63.48,65.36,63.17,63.96,1093800 CDE,D,20221027,4.06,4.11,3.91,3.92,2979800 CDR-B,D,20221027,10.08,10.14,10.08,10.14,1500 CDR-C,D,20221027,8.71,8.71,8.42,8.48,34500 CDRE,D,20221027,28.71,29.015,28.27,28.47,124700 CE,D,20221027,96.94,97.53,95.6,95.84,687200 CEA,D,20221027,17.6,17.6,17.53,17.58,500 CEE,D,20221027,6.94,7.0633,6.82,6.95,61900 CEIX,D,20221027,62.31,64.995,61.8,62.94,742000 CEL.P,D,20221027,0.14,0.16,0.135,0.16,16200 CEM,D,20221027,34.69,35,34.45,34.74,51400 CEN,D,20221027,17.37,17.4523,17.36,17.39,8600 CEPU,D,20221027,4.58,4.7499,4.51,4.63,130300 CEQ.P,D,20221027,9.02,9.08,9,9.04,77200 CEQP,D,20221027,30.75,31.02,30.19,30.2,348100 CF,D,20221027,106.39,108.18,105.94,106.95,2161700 CFG,D,20221027,40.52,40.87,39.98,40.04,3137500 CFG-D,D,20221027,23.32,23.43,23.26,23.29,50100 CFG-E,D,20221027,19.38,19.38,19.1317,19.19,30700 CFR,D,20221027,143.5,149.6,143.5,148.16,677700 CFR-B,D,20221027,19.41,19.41,19.17,19.21,7300 CGA,D,20221027,5.55,5.6699,5.45,5.6699,3600 CGAU,D,20221027,4.8,4.89,4.72,4.73,157500 CHCT,D,20221027,33.09,33.74,33.09,33.41,196500 CHD,D,20221027,76.86,78.16,76.47,76.51,2362300 CHE,D,20221027,467.19,468.82,458.03,460.51,91600 CHGG,D,20221027,21.76,22.5,21.66,22.06,1361500 CHH,D,20221027,126.44,128.16,125.82,126.24,319700 CHM-A,D,20221027,18.4,19,18.37,18.53,6600 CHM-B,D,20221027,17.94,18.1799,17.37,17.75,9400 CHMI,D,20221027,5.31,5.38,5.243,5.26,221000 CHN,D,20221027,10.28,10.41,10.21,10.27,26300 CHPT,D,20221027,13.86,13.99,13.4227,13.66,5658700 CHRA,D,20221027,1.61,1.725,1.61,1.67,28800 CHRB,D,20221027,18.64,18.7,18.25,18.4,4300 CHS,D,20221027,5.98,6.105,5.81,5.81,1702900 CHT,D,20221027,33.96,34.1,33.9,34,256000 CHWY,D,20221027,40.25,40.7999,38.9493,39.49,2538900 CI,D,20221027,315.91,319.5,314.02,316.58,1422500 CIA,D,20221027,2.6,2.82,2.6,2.71,36200 CIB,D,20221027,24.3,25.14,24.3,25.01,280500 CIEN,D,20221027,47.11,47.96,46.96,47.07,2045000 CIF,D,20221027,1.73,1.74,1.72,1.7307,19000 CIG,D,20221027,2.06,2.18,2.055,2.12,9053800 CIG.C,D,20221027,3.34,3.42,3.28,3.34,95300 CII,D,20221027,17.5,17.5,17.25,17.25,106500 CIM,D,20221027,6.63,6.75,6.45,6.47,4289100 CIM-A,D,20221027,18.3401,18.87,18.3401,18.6,9200 CIM-B,D,20221027,18.7,18.7099,18.38,18.6,68800 CIM-C,D,20221027,17.48,17.69,17.13,17.42,16800 CIM-D,D,20221027,18.25,18.25,17.85,17.96,22000 CINT,D,20221027,7.99,8.3095,7.91,7.98,34100 CIO,D,20221027,10.51,10.66,10.47,10.51,184900 CIO-A,D,20221027,19.76,19.765,19.0732,19.16,4200 CION,D,20221027,9.21,9.515,9.21,9.28,193800 CIR,D,20221027,19.52,19.945,19.21,19.33,53300 CIVI,D,20221027,71.03,71.36,68.91,69.16,1029500 CIXX,D,20221027,10.25,10.42,10.19,10.27,22300 CL,D,20221027,73.69,74.24,73.06,73.23,5128900 CLAA,D,20221027,9.95,9.96,9.95,9.96,11200 CLAS,D,20221027,9.96,9.96,9.96,9.96,280300 CLB,D,20221027,20.9,21.5,19.01,19.16,833000 CLB.W,D,20221027,0.0665,0.0665,0.05,0.06,4600 CLD-A,D,20221027,19.01,19.09,18.51,18.74,7000 CLDT,D,20221027,12.67,12.935,12.59,12.75,218900 CLF,D,20221027,14.67,14.7,13.84,13.91,19366100 CLH,D,20221027,119.21,121.68,118.23,119.5,338000 CLI.S,D,20221027,9.96,9.96,9.96,9.96,1900 CLI.T,D,20221027,0.03,0.0359,0.03,0.0359,500 CLIM,D,20221027,9.95,9.9515,9.95,9.9515,200 CLPR,D,20221027,6.95,7.15,6.93,6.96,21400 CLR,D,20221027,73.93,74.065,73.9,73.9,4914000 CLS,D,20221027,11.02,11.0898,10.72,10.77,953700 CLV-A,D,20221027,45.61,46.29,45.525,45.63,19500 CLVT,D,20221027,10.31,10.48,10.1525,10.24,5179700 CLW,D,20221027,42.35,43.79,42.35,43.15,93300 CLX,D,20221027,142.17,145.47,141.52,143.06,1391500 CM,D,20221027,44.99,45.38,44.72,44.97,806700 CMA,D,20221027,69.98,70.77,69.32,69.74,1407000 CMC,D,20221027,45.17,45.42,44.28,44.38,870700 CMCM,D,20221027,1.9,1.94,1.83,1.9,28000 CMG,D,20221027,1490.19,1490.19,1449.665,1466.94,534000 CMI,D,20221027,240.04,242.065,237.23,238.93,911600 CMP,D,20221027,41.17,41.8,40.3,40.97,461600 CMR-B,D,20221027,22.28,22.28,22.23,22.23,200 CMR-C,D,20221027,23.92,23.92,23.75,23.86,3200 CMR-D,D,20221027,23.86,24.2899,23.86,24,2100 CMR-E,D,20221027,23.9,24.0574,23.8,23.9,14000 CMRE,D,20221027,9.59,9.6489,9.04,9.14,715300 CMS,D,20221027,56.17,57.57,56.02,56.6,3205900 CMS-B,D,20221027,90,91,90,91,500 CMS-C,D,20221027,16.58,16.58,16.4,16.4831,24700 CMSA,D,20221027,21.7341,22.0753,21.7341,21.9889,4500 CMSC,D,20221027,21.91,22.1,21.8,21.89,8300 CMSD,D,20221027,21.91,22.16,21.82,22.02,28000 CMTG,D,20221027,15.54,15.89,15.5301,15.64,324900 CMU,D,20221027,2.91,2.96,2.9,2.93,61800 CNA,D,20221027,40.91,41.65,40.91,41.13,236000 CNC,D,20221027,84.61,84.98,83.18,84.07,2992400 CND,D,20221027,10.1,10.12,10.1,10.12,10900 CND.S,D,20221027,9.79,9.81,9.78,9.78,9800 CND.T,D,20221027,0.09,0.09,0.088,0.088,100900 CND.V,D,20221027,0.08,0.1196,0.0752,0.08,560300 CND.W,D,20221027,0.38,0.3999,0.3799,0.38,20600 CNDA,D,20221027,9.75,9.8,9.75,9.79,14900 CNF,D,20221027,2.26,2.33,2.05,2.05,155500 CNHI,D,20221027,12.91,13.155,12.84,12.88,4854200 CNI,D,20221027,119.83,120.64,117.49,117.99,1746100 CNK,D,20221027,10.4,10.84,10.29,10.35,2482300 CNM,D,20221027,23.04,23.32,22.8671,22.98,355500 CNMD,D,20221027,77,80.2,76,77.88,1181000 CNNE,D,20221027,22.3,22.85,22.3,22.48,479300 CNO,D,20221027,20.88,21.21,20.78,20.88,665000 CNO-A,D,20221027,18.85,18.85,18.85,18.85,200 CNP,D,20221027,27.89,28.26,27.84,27.99,2833500 CNQ,D,20221027,60.86,61.5,59.83,60.06,1820800 CNS,D,20221027,60.05,60.93,59.64,59.74,145700 CNX,D,20221027,17.95,17.95,16.4,16.45,10014600 COD-A,D,20221027,21.39,21.833,20.98,21.251,5200 COD-B,D,20221027,23.57,23.5922,23.3399,23.34,2400 COD-C,D,20221027,22.99,23.67,22.88,23.485,10500 CODI,D,20221027,20.09,20.64,20.065,20.18,231000 COE,D,20221027,1.69,1.7085,1.66,1.66,2700 COF,D,20221027,103.14,104.03,101.53,102.13,3468900 COF-I,D,20221027,18.74,18.82,18.62,18.63,142200 COF-J,D,20221027,17.73,17.81,17.62,17.65,80500 COF-K,D,20221027,17.2,17.3799,17.13,17.15,9300 COF-L,D,20221027,16.33,16.42,16.22,16.32,39200 COF-N,D,20221027,16.35,16.35,16.16,16.25,26700 COLD,D,20221027,23.91,24.135,23.635,23.76,1936200 COMP,D,20221027,2.78,2.795,2.68,2.74,1992800 COO,D,20221027,274.86,274.86,268.7,269.23,219000 COOK,D,20221027,3.87,4.04,3.75,3.91,641500 COP,D,20221027,127.7,129.45,126.24,126.64,8948500 COR-Z,D,20221027,11.57,11.68,11.55,11.5999,5600 CORR,D,20221027,1.88,1.9227,1.83,1.85,14900 CORS,D,20221027,9.82,9.82,9.785,9.81,255500 COTY,D,20221027,6.56,6.7,6.495,6.6,4888200 COUR,D,20221027,13.43,13.51,12.52,12.9,1723500 CP,D,20221027,73.96,75.535,73.29,73.53,2915500 CPA,D,20221027,75.21,76.35,74.45,74.62,330700 CPAC,D,20221027,5.17,5.45,5.17,5.44,7700 CPB,D,20221027,51.69,52.685,51.66,51.8,2999500 CPE,D,20221027,46.52,47.25,44.9108,45.05,1116600 CPF,D,20221027,19.44,20.11,19.2314,19.65,212000 CPG,D,20221027,8,8.25,7.89,7.91,17284300 CPK,D,20221027,123.64,125.8,123.19,124.02,50800 CPNG,D,20221027,16.56,17.21,16.2519,16.91,5220800 CPRI,D,20221027,46.1,46.6,44.93,45.6,975000 CPS,D,20221027,8.65,9.39,8.413,9,209200 CPT,D,20221027,115.7,117.29,114.44,114.9,831700 CPT.W,D,20221027,0.0201,0.0201,0.02,0.0201,17800 CPTK,D,20221027,9.97,9.99,9.97,9.99,11600 CPU.U,D,20221027,10.03,10.03,10.01,10.02,18300 CPU.W,D,20221027,0.1,0.13,0.1,0.105,64300 CPUH,D,20221027,10,10.01,10,10,614600 CR,D,20221027,97.79,99.55,97.5,97.67,302600 CRBG,D,20221027,22.58,22.85,22.46,22.62,947400 CRC,D,20221027,45.49,46,44.01,44.14,695800 CRD.A,D,20221027,5.97,6.23,5.82,6.07,11300 CRD.B,D,20221027,5.31,5.56,5.31,5.52,1900 CRGY,D,20221027,14.82,14.9791,13.8515,13.88,234600 CRH,D,20221027,35.41,35.79,35.11,35.23,593300 CRHC,D,20221027,9.98,10,9.98,9.98,5600 CRI,D,20221027,74.65,75.465,73.31,73.56,1055800 CRK,D,20221027,17.96,18.44,17.6501,17.69,2619000 CRL,D,20221027,221.82,221.82,208.05,208.97,981800 CRM,D,20221027,161.8,164.66,159.32,159.75,4987700 CRS,D,20221027,36.41,37.72,34.93,35.83,310200 CRT,D,20221027,24.24,24.25,23.5111,24.04,37500 CRU,D,20221027,10.03,10.04,10.03,10.04,20900 CRU.U,D,20221027,10.02,10.03,9.87,9.87,27400 CS,D,20221027,4.28,4.3298,3.82,3.83,57383400 CSAN,D,20221027,12.36,12.69,12.31,12.42,281000 CSL,D,20221027,282.19,285.04,279.5,282.98,530100 CSR,D,20221027,68.7,69.75,68.51,69.2,114500 CSTA,D,20221027,9.98,9.99,9.98,9.9899,109400 CSTM,D,20221027,11.02,11.555,10.895,11.12,1878700 CSV,D,20221027,28.3,28.37,23.35,23.4,514200 CTA-B,D,20221027,89.07,89.5,89.07,89.265,1000 CTBB,D,20221027,17.25,17.4842,17,17,191000 CTDD,D,20221027,18.35,18.51,17.98,18.12,130600 CTLT,D,20221027,72.04,72.04,66.02,66.27,5554100 CTO,D,20221027,20.18,20.28,19.85,20.08,71600 CTO-A,D,20221027,19.6,19.75,19.6,19.7,9800 CTOS,D,20221027,6.8,6.89,6.66,6.71,252800 CTR,D,20221027,30.31,30.7,30.28,30.58,35200 CTRA,D,20221027,30.64,31.09,30.1,30.14,6440900 CTRE,D,20221027,18.16,18.56,18.16,18.34,330900 CTS,D,20221027,36.16,38.32,36.16,38.05,520100 CTV,D,20221027,3.39,3.43,3.22,3.28,148700 CTVA,D,20221027,66.35,66.69,65.81,65.97,3822500 CUB-E,D,20221027,25.59,25.59,25.4,25.47,15200 CUB-F,D,20221027,25,25.11,25,25.09,7100 CUBB,D,20221027,20.7,20.7,19.75,19.8746,8400 CUBE,D,20221027,39.47,39.695,38.975,39.4,1546000 CUBI,D,20221027,32.67,32.8,31.6,31.69,439200 CUK,D,20221027,7.88,8.03,7.73,7.75,1836300 CULP,D,20221027,4.3,4.98,4.3,4.78,142300 CURO,D,20221027,4.74,4.8714,4.66,4.67,46000 CURV,D,20221027,4.59,4.8085,4.4754,4.66,232000 CUZ,D,20221027,23.99,24.17,23.19,23.24,1620300 CVE,D,20221027,20.26,20.525,19.91,20.15,7307000 CVE.W,D,20221027,15.52,15.5601,15.16,15.16,8600 CVEO,D,20221027,30.22,30.545,29.63,29.63,19400 CVI,D,20221027,40.74,42.21,39.87,39.98,778300 CVI.U,D,20221027,9.93,9.97,9.93,9.96,12800 CVI.W,D,20221027,0.05,0.055,0.025,0.0284,110400 CVII,D,20221027,9.97,9.98,9.94,9.94,1393200 CVNA,D,20221027,15.05,15.8399,14.52,14.52,8891100 CVS,D,20221027,93,93.79,92.52,92.7,5610800 CVX,D,20221027,179.89,181.4,177.48,177.9,9177400 CW,D,20221027,166,167.655,164.67,165.73,303900 CWAN,D,20221027,15.75,16.03,15.61,15.85,162100 CWE.A,D,20221027,31.52,32.12,31.39,31.71,141900 CWEN,D,20221027,33.93,34.6,33.87,34.26,774300 CWH,D,20221027,27.79,28.133,27.2,27.92,811000 CWK,D,20221027,12.12,12.12,11.47,11.53,1751200 CWT,D,20221027,56.63,59.46,56.63,58.5,258400 CX,D,20221027,3.5,3.68,3.4,3.53,10731900 CXA.U,D,20221027,10.06,10.0601,10.06,10.06,400 CXA.W,D,20221027,0.05,0.05,0.0499,0.05,3000 CXAC,D,20221027,10.0401,10.05,10.0401,10.05,300 CXE,D,20221027,3.26,3.308,3.24,3.25,57500 CXH,D,20221027,6.61,6.61,6.48,6.55,26800 CXM,D,20221027,9.22,9.59,9.22,9.31,435700 CXW,D,20221027,10.19,10.45,10.06,10.32,897500 CYD,D,20221027,7.14,7.15,7.02,7.15,3400 CYH,D,20221027,2.39,2.94,2.29,2.9,8350000 CZO.W,D,20221027,0.0385,0.0399,0.0178,0.0178,79500 CZOO,D,20221027,0.41,0.4785,0.3082,0.3625,11087000 D,D,20221027,67.51,68.06,67.06,67.37,2762000 DAC,D,20221027,59.09,59.3,55.865,56.16,185900 DAL,D,20221027,34.4,35.08,34.04,34.09,8440400 DAN,D,20221027,15.65,16.4,15.35,16.03,2984100 DAO,D,20221027,3.61,3.7975,3.45,3.45,84300 DAR,D,20221027,78.53,80.26,77.8,78.09,1673700 DASH,D,20221027,47.41,48.32,45.86,46.34,3611000 DAVA,D,20221027,73.87,75.99,73.75,74.99,346800 DB,D,20221027,9.68,9.92,9.62,9.72,9880300 DBD,D,20221027,2.13,2.24,2.06,2.08,1651700 DBI,D,20221027,15.24,15.5,15.1,15.27,822800 DBL,D,20221027,14.51,14.6393,14.24,14.29,46000 DBR-H,D,20221027,19.25,19.45,19.16,19.24,23400 DBR-I,D,20221027,19.76,19.76,19.28,19.65,19900 DBR-J,D,20221027,19.5295,19.5295,19.02,19.277,14200 DBRG,D,20221027,13.45,13.58,13.175,13.23,1086200 DCF,D,20221027,7.28,7.29,7.14,7.17,43600 DCI,D,20221027,55.61,56.62,55.61,56.07,333400 DCO,D,20221027,46.5,48.45,46.41,47.01,34200 DCP,D,20221027,38.95,39.32,38.85,39.1,332700 DCP-B,D,20221027,23.76,24.0999,23.7,23.77,8700 DCP-C,D,20221027,23.18,23.25,23,23.14,15900 DD,D,20221027,57.3,57.605,56.32,56.77,2473700 DDD,D,20221027,9.18,9.19,8.765,8.79,1276500 DDF,D,20221027,7.97,7.97,7.85,7.86,17600 DDL,D,20221027,3.04,3.05,2.81,2.82,428600 DDS,D,20221027,322.74,325.8431,316.95,319.38,76600 DDT,D,20221027,25.67,25.67,25.31,25.56,5400 DE,D,20221027,398,405.41,393.68,394.59,2043000 DEA,D,20221027,17.05,17.37,17.025,17.08,839400 DECK,D,20221027,363.12,367.9,349.02,359.93,714400 DEI,D,20221027,17.49,17.695,17.12,17.18,1491700 DELL,D,20221027,38.1,38.45,37.49,37.76,3395800 DEN,D,20221027,94.82,95.29,93.045,93.77,589600 DEO,D,20221027,166.56,167.12,164.7,165.13,435100 DESP,D,20221027,6.58,6.695,6.33,6.38,144000 DEX,D,20221027,7.15,7.24,7.15,7.15,8600 DFH,D,20221027,11,11.185,10.6609,10.7,114100 DFIN,D,20221027,40.01,40.5,39.82,39.97,78400 DFP,D,20221027,18.65,18.742,18.5625,18.65,82200 DFS,D,20221027,103.61,104.71,102.62,102.81,1620500 DG,D,20221027,252.08,255.915,250,253.54,1652500 DGX,D,20221027,143.14,144.75,141.16,142.65,1243800 DHF,D,20221027,2.17,2.18,2.14,2.14,341300 DHI,D,20221027,75.49,77.54,74.86,75.78,2858500 DHR,D,20221027,251.98,252.46,244.625,248.1,3290300 DHR-B,D,20221027,1304,1304,1304,1304,1600 DHT,D,20221027,9.06,9.095,8.8,8.81,1735200 DHX,D,20221027,6.17,6.3,6.11,6.15,160300 DIAX,D,20221027,14.83,14.93,14.66,14.75,190000 DIN,D,20221027,71.2,73.27,71.2,72.2,187300 DINO,D,20221027,61.17,62.77,61.12,61.44,1410600 DIS,D,20221027,105.81,106.87,104.31,104.44,8673500 DK,D,20221027,29.81,31.27,29.44,29.59,1369500 DKL,D,20221027,54.13,55.155,53.47,53.64,60900 DKS,D,20221027,112.52,113.86,110.57,111.07,1314400 DLB,D,20221027,65.49,66.615,65.2401,65.58,411700 DLN-A,D,20221027,23.46,24.09,23.46,24.09,1400 DLN-B,D,20221027,23.95,24.25,23.9,24.1183,2600 DLNG,D,20221027,3.12,3.12,2.97,3,49500 DLR,D,20221027,101.91,101.91,98.55,99.91,3087000 DLR-J,D,20221027,19.4,19.6099,19.3925,19.49,43600 DLR-K,D,20221027,21.75,22,21.75,22,41700 DLR-L,D,20221027,19.04,19.1236,18.91,18.98,80000 DLX,D,20221027,17.41,17.91,17.3,17.48,212200 DLY,D,20221027,13.07,13.15,12.92,12.96,266800 DM,D,20221027,2.56,2.65,2.45,2.45,2375200 DMA,D,20221027,6.51,6.55,6.4,6.5,15500 DMB,D,20221027,10.44,10.4686,10.32,10.36,114800 DMO,D,20221027,10.63,10.75,10.6,10.63,38500 DMS,D,20221027,1.91,1.93,1.8591,1.88,17100 DMS.W,D,20221027,0.214,0.2184,0.1864,0.1902,186800 DMY.Y,D,20221027,0.271,0.2835,0.2366,0.2662,57700 DMYS,D,20221027,9.9,9.92,9.9,9.9101,28700 DNA,D,20221027,2.88,2.885,2.62,2.63,20799200 DNA.W,D,20221027,0.59,0.59,0.49,0.5001,44400 DNB,D,20221027,12.29,12.56,12.29,12.44,1362300 DNMR,D,20221027,2.5,2.555,2.36,2.37,619100 DNOW,D,20221027,12.26,12.57,11.98,12.04,535600 DNP,D,20221027,10.7,10.78,10.61,10.61,437900 DNZ.U,D,20221027,10.0385,10.0385,9.89,9.8901,1400 DO,D,20221027,9.65,9.84,9.285,9.38,1221500 DOC,D,20221027,14.7,14.86,14.67,14.77,1219800 DOCN,D,20221027,37.04,37.89,36.54,37.11,750200 DOCS,D,20221027,26.73,26.73,25.42,25.78,1436000 DOLE,D,20221027,8.01,8.22,7.98,8.16,530500 DOM.W,D,20221027,0.0344,0.0344,0.0276,0.0276,3000 DOMA,D,20221027,0.52,0.53,0.4955,0.5028,244700 DOOR,D,20221027,71.09,73.13,70.19,71.49,230700 DOUG,D,20221027,4.65,4.7199,4.5697,4.62,291500 DOV,D,20221027,128.97,129.56,127.51,128.03,704300 DOW,D,20221027,48.12,48.485,47.47,47.62,4524300 DPG,D,20221027,13.06,13.2812,12.97,13.1,64300 DPZ,D,20221027,326.91,337.92,326.91,331.5,899500 DQ,D,20221027,49.31,50.7,47.6,48.38,1194600 DRD,D,20221027,5.5,5.5,5.14,5.19,170400 DRH,D,20221027,9.27,9.39,9.17,9.21,1273100 DRH-A,D,20221027,23.71,24.3927,23.71,24.19,43700 DRI,D,20221027,139.72,141.92,139.277,140.73,1254100 DRQ,D,20221027,26.25,26.84,25.515,25.78,248800 DS,D,20221027,0.5639,0.63,0.56,0.6299,520300 DS-B,D,20221027,15.47,15.47,15.2,15.24,500 DS-D,D,20221027,16.28,16.28,15.61,15.61,700 DSA.W,D,20221027,0.02,0.02,0.02,0.02,600 DSAQ,D,20221027,10.19,10.19,10.185,10.19,118300 DSL,D,20221027,10.87,11.01,10.77,10.79,416200 DSM,D,20221027,5.44,5.444,5.34,5.4,201700 DSU,D,20221027,9.1,9.1284,9.02,9.05,94900 DSX,D,20221027,4.26,4.26,4.1003,4.17,508000 DSX-B,D,20221027,24.53,24.7837,24.33,24.35,4700 DT,D,20221027,34.63,35.92,34.63,35.31,1510900 DTB,D,20221027,16.97,17.2425,16.97,17.08,17400 DTC,D,20221027,4.09,4.31,4.04,4.12,144300 DTE,D,20221027,109.78,112.115,108.935,109.28,2611000 DTF,D,20221027,10.78,10.82,10.6017,10.82,5000 DTG,D,20221027,16.92,17.1,16.92,17,6900 DTL.P,D,20221027,7.25,7.25,7.21,7.21,600 DTM,D,20221027,57.48,57.76,56.81,56.97,823300 DTP,D,20221027,49.75,51.18,49.75,49.9,1268600 DTW,D,20221027,21.23,21.29,21.0692,21.15,12400 DUK,D,20221027,91.64,92.31,90.9,91.04,3367400 DUK-A,D,20221027,23.74,23.85,23.68,23.83,74100 DUKB,D,20221027,23.87,23.99,23.6361,23.6361,26900 DV,D,20221027,30.4,31.38,29.52,30.35,1109100 DVA,D,20221027,99.35,99.9,96.74,96.75,1433900 DVN,D,20221027,78.5,78.82,76.34,76.56,7410800 DX,D,20221027,11.65,11.85,11.51,11.53,1411700 DX-C,D,20221027,20.34,20.5455,20.12,20.29,22900 DXC,D,20221027,29.22,29.58,28.57,28.71,1525800 DY,D,20221027,118.78,120,115.7,116.32,261500 E,D,20221027,25.6,26.03,25.59,25.7,381100 EAF,D,20221027,5.27,5.335,5.095,5.12,1667000 EAI,D,20221027,21.62,21.845,21.33,21.36,40900 EARN,D,20221027,6.95,7.0499,6.76,6.84,127700 EAT,D,20221027,31.72,33.07,31.33,32.07,1219400 EB,D,20221027,6.58,6.59,6.28,6.44,684200 EBF,D,20221027,21.94,22.43,21.875,22.22,101500 EBR,D,20221027,8.65,9.18,8.64,8.94,4079200 EBR.B,D,20221027,9.3,9.75,9.3,9.75,15700 EBS,D,20221027,21.49,21.65,20.655,20.87,652100 EC,D,20221027,9.57,9.775,9.55,9.62,1207200 ECAT,D,20221027,13.54,13.65,13.41,13.47,558500 ECC,D,20221027,10.71,10.7799,10.68,10.75,217900 ECC-D,D,20221027,19.5,19.5,18.9395,18.9395,1200 ECCC,D,20221027,20.75,21.1825,19.7901,20.24,17400 ECCV,D,20221027,20.9799,20.9799,20.846,20.91,600 ECCX,D,20221027,23.3,23.418,23.3,23.31,2300 ECL,D,20221027,152.92,156.075,152.6157,153.16,982700 ECOM,D,20221027,23.03,23.05,23.03,23.04,291700 ECVT,D,20221027,9.95,10.01,9.795,9.86,228300 ED,D,20221027,86.35,87.6,86.05,86.42,1586700 EDD,D,20221027,4.03,4.03,3.97,4.01,465100 EDF,D,20221027,3.61,3.6258,3.55,3.55,58500 EDI,D,20221027,3.94,4.06,3.89,3.92,38900 EDN,D,20221027,6.86,7.51,6.6,7.29,145100 EDR,D,20221027,22.08,22.5,21.82,21.9,788600 EDU,D,20221027,26.19,27.355,25.71,26,3294300 EE,D,20221027,26.82,27.16,26.36,26.46,461900 EEA,D,20221027,6.88,6.98,6.865,6.96,16200 EEX,D,20221027,3.19,3.26,3.1301,3.16,27300 EFC,D,20221027,13.2,13.4462,13.07,13.15,902600 EFC-A,D,20221027,19.65,19.6515,19.55,19.55,2600 EFC-B,D,20221027,17.34,17.6,17.2434,17.5999,2300 EFR,D,20221027,11.02,11.06,10.97,11.04,83400 EFT,D,20221027,11.05,11.07,11.0101,11.05,41800 EFX,D,20221027,165.08,168.91,164.26,166.55,1361700 EFXT,D,20221027,5.08,5.2,5.06,5.12,96000 EGF,D,20221027,9.4,9.56,9.4,9.56,1100 EGG.W,D,20221027,0.201,0.2126,0.1797,0.1801,50700 EGGF,D,20221027,9.86,9.87,9.8584,9.87,4800 EGHT,D,20221027,3.5,3.56,3.37,3.41,1532600 EGO,D,20221027,6.29,6.36,6.11,6.14,1806700 EGP,D,20221027,153.15,154.33,151.53,153.12,304400 EGY,D,20221027,5.33,5.34,5.035,5.04,1502700 EHAB,D,20221027,13.97,13.99,12.9,13.1,555800 EHC,D,20221027,51.23,52.99,50.22,52.13,1478100 EHI,D,20221027,6.76,6.83,6.76,6.79,39600 EIC,D,20221027,14.22,14.56,14.21,14.22,4800 EICA,D,20221027,22.16,22.6,22.16,22.6,1000 EIG,D,20221027,36.86,38.8,36.86,38.26,105300 EIX,D,20221027,57.61,58.68,57.47,58.38,2317800 EL,D,20221027,206.31,207.6,203.75,204.43,1237100 ELAN,D,20221027,13.28,13.39,13.005,13.06,5158000 ELAT,D,20221027,21.2,21.6,20.95,21.04,7200 ELC,D,20221027,21.97,22.22,21.9,21.93,12200 ELF,D,20221027,42.29,43.55,42.16,42.95,665200 ELME,D,20221027,18.68,18.84,18.461,18.53,317100 ELP,D,20221027,6.62,6.89,6.61,6.78,637900 ELS,D,20221027,61.62,62.51,61.07,61.3,1017100 ELV,D,20221027,534.06,536.34,528.87,531.62,904600 ELVT,D,20221027,1.02,1.04,0.988,1.04,68500 EMD,D,20221027,8.08,8.1,7.95,7.99,128500 EME,D,20221027,134.03,137.31,131.73,134.44,587900 EMF,D,20221027,10.48,10.53,10.36,10.4,25800 EMN,D,20221027,75.88,76.92,75.2,75.56,976400 EMO,D,20221027,29.29,29.74,29.2007,29.51,100100 EMP,D,20221027,21.97,21.97,21.4986,21.52,27100 EMR,D,20221027,86.42,87.18,85.765,85.89,2412400 ENB,D,20221027,39.08,39.51,38.865,39.05,2905300 ENBA,D,20221027,23.82,23.97,23.72,23.79,33100 ENFN,D,20221027,13.33,13.68,13.315,13.42,85800 ENIC,D,20221027,1.55,1.63,1.55,1.56,221700 ENJ,D,20221027,22.46,22.7785,22.45,22.45,700 ENLC,D,20221027,11.56,11.885,11.56,11.64,2161900 ENO,D,20221027,22.49,22.4995,22.03,22.11,7800 ENOV,D,20221027,50.19,50.4735,48.865,48.98,231400 ENR,D,20221027,28.89,29.35,28.66,28.77,336500 ENS,D,20221027,64.95,66.09,64.44,64.81,233700 ENV,D,20221027,48.27,49.15,48.02,48.43,222500 ENVA,D,20221027,32.21,33.81,32.19,33.18,367500 ENZ,D,20221027,2.13,2.155,2.02,2.09,108700 EOCW,D,20221027,9.89,9.9002,9.8803,9.9,68100 EOD,D,20221027,4.56,4.58,4.53,4.54,19300 EOG,D,20221027,136,137,134.07,134.37,3300600 EOI,D,20221027,16.15,16.2899,15.52,15.58,95800 EOS,D,20221027,16.98,16.995,16.56,16.64,182300 EOT,D,20221027,15.73,16.32,15.5,16.12,74200 EP-C,D,20221027,44.9,45.4555,44.9,45.1425,900 EPAC,D,20221027,25.82,25.9999,24.81,24.96,563200 EPAM,D,20221027,347.89,349.52,339.25,344.83,290600 EPC,D,20221027,39.22,40.55,39.22,39.61,379100 EPD,D,20221027,25.35,25.5,25.11,25.15,7587200 EPR,D,20221027,38.97,39.04,38.37,38.6,418900 EPR-C,D,20221027,18.28,18.55,18.26,18.2877,5700 EPR-E,D,20221027,27,27,26.32,26.7,4600 EPR-G,D,20221027,17.17,17.17,16.82,16.99,11900 EPRT,D,20221027,20.79,21.03,20.57,20.68,684000 EPW.W,D,20221027,0.02,0.03,0.0172,0.03,11000 EPWR,D,20221027,9.965,9.965,9.95,9.96,6100 EQC,D,20221027,25.78,26.09,25.65,25.88,1211600 EQC-D,D,20221027,25.29,25.4,25.29,25.4,1800 EQH,D,20221027,29.85,30.305,29.68,29.95,2311300 EQH-A,D,20221027,18.6,18.77,18.48,18.63,127700 EQH-C,D,20221027,16.93,16.93,16.66,16.7,27600 EQH.W,D,20221027,0.0353,0.0353,0.0353,0.0353,100 EQNR,D,20221027,36.25,36.8,35.835,35.87,3904500 EQR,D,20221027,64.33,64.43,61.925,62.24,2897000 EQS,D,20221027,1.71,1.71,1.71,1.71,100 EQT,D,20221027,37.2,41.1,36.78,39.1,11762300 ERF,D,20221027,17.66,17.8,17.01,17.04,1437700 ERJ,D,20221027,9.65,9.95,9.62,9.7,1273900 ERO,D,20221027,12.2,12.28,11.81,11.85,33900 ES,D,20221027,74.78,75.95,74.57,74.67,1622300 ESAB,D,20221027,37.28,37.81,36.62,36.91,307100 ESE,D,20221027,82.89,85.1,82.35,83.03,54000 ESI,D,20221027,18.02,18.245,17.15,17.46,1965700 ESM,D,20221027,9.975,9.975,9.97,9.97,1000 ESM.W,D,20221027,0.1501,0.1501,0.1501,0.1501,44500 ESMT,D,20221027,20.04,20.245,19.48,19.94,547700 ESNT,D,20221027,38.32,39.05,38.091,38.53,413400 ESRT,D,20221027,7.19,7.2437,6.885,7,2829100 ESS,D,20221027,224.49,228.94,219.58,221.57,1174400 ESTC,D,20221027,65.57,67.13,64.26,65.18,668100 ESTE,D,20221027,16.41,16.82,15.81,15.95,2403800 ET,D,20221027,12.46,12.57,12.41,12.44,20488300 ET-C,D,20221027,22.94,22.98,22.77,22.965,48700 ET-D,D,20221027,23.19,23.2451,23.02,23.1,19800 ET-E,D,20221027,23.31,23.5499,23.28,23.51,28600 ETB,D,20221027,14.97,15.27,14.72,15.13,79100 ETD,D,20221027,24.5,24.99,23.79,24.5,544100 ETG,D,20221027,16.26,16.3036,15.91,15.97,134800 ETI.P,D,20221027,23.51,24.08,23.48,24,4200 ETJ,D,20221027,8.26,8.3,8.21,8.26,137500 ETN,D,20221027,146.74,147.89,146.23,146.69,2015100 ETO,D,20221027,22.49,22.91,22.06,22.09,61900 ETR,D,20221027,105.66,106.89,104.95,105.03,973500 ETRN,D,20221027,8.18,8.245,7.98,8.05,2838600 ETV,D,20221027,13.78,13.9545,13.7,13.9,164700 ETW,D,20221027,8.3,8.36,8.11,8.13,279400 ETW.W,D,20221027,0.8,0.8598,0.7628,0.83,18800 ETWO,D,20221027,5.53,5.68,5.42,5.49,3165300 ETX,D,20221027,18.48,18.567,18.32,18.39,11000 ETY,D,20221027,11.8,11.88,11.64,11.66,302500 EURN,D,20221027,18.36,18.55,18.05,18.21,699300 EVA,D,20221027,58.69,59,57.29,58.85,388300 EVC,D,20221027,4.57,4.59,4.39,4.44,133700 EVE.T,D,20221027,0.3525,0.45,0.3525,0.425,14200 EVE.U,D,20221027,10.11,10.11,10.11,10.11,100 EVE.W,D,20221027,0.06,0.0601,0.06,0.06,452100 EVEX,D,20221027,10.4,11.08,9.85,11.06,54700 EVF,D,20221027,5.26,5.26,5.2,5.26,29200 EVG,D,20221027,10.81,10.81,10.6,10.65,31100 EVH,D,20221027,32.1,32.37,31.09,31.27,662700 EVN,D,20221027,9.44,9.47,9.34,9.39,96100 EVR,D,20221027,100.65,105.44,100.65,100.99,698000 EVRG,D,20221027,59.87,60.655,59.87,60.2,1295400 EVRI,D,20221027,18.84,19.08,18.63,18.69,309700 EVT,D,20221027,23.7,23.96,23.5874,23.67,132700 EVT.W,D,20221027,0.47,0.48,0.47,0.47,51900 EVTC,D,20221027,34.8,35.36,34.66,34.98,255700 EVTL,D,20221027,5.8,5.8,5.485,5.56,261300 EW,D,20221027,87.13,87.32,84.57,86.3,4338600 EXD,D,20221027,9.8,9.8,9.63,9.71,26000 EXG,D,20221027,7.77,7.865,7.69,7.73,673100 EXK,D,20221027,3.62,3.64,3.5,3.51,1850700 EXP,D,20221027,121.37,122.9,120.02,121.34,317800 EXPR,D,20221027,1.28,1.31,1.255,1.28,346600 EXR,D,20221027,172.67,173.22,170.58,171.87,720400 F,D,20221027,12.77,13.22,12.42,13,88421500 F-B,D,20221027,23.32,23.5,22.8801,22.8801,65900 F-C,D,20221027,22.14,22.43,21.8,21.9,46500 F-D,D,20221027,22.42,22.7299,22.11,22.1999,110000 FAC.S,D,20221027,10.03,10.03,10.0272,10.03,4000 FAC.T,D,20221027,0.3275,0.3275,0.24,0.24,228800 FAC.U,D,20221027,9.93,9.93,9.93,9.93,200 FACA,D,20221027,9.92,9.94,9.92,9.94,146800 FACT,D,20221027,9.96,9.97,9.96,9.97,3400 FAF,D,20221027,46.88,50.2,46.17,49.45,1538300 FAM,D,20221027,5.44,5.4632,5.39,5.4,27700 FAT.W,D,20221027,0.11,0.18,0.1059,0.18,300 FATH,D,20221027,2.6,2.64,2.47,2.5,37800 FBC,D,20221027,33.96,34.95,33.78,33.83,1603200 FBHS,D,20221027,59.31,61.4,58.67,59.21,2311700 FBK,D,20221027,40.62,41.82,40.17,40.45,188900 FBP,D,20221027,15.26,15.4701,15.205,15.26,1647400 FBR-E,D,20221027,17.1,17.3,17.1,17.22,20500 FBRT,D,20221027,13.69,14.005,13.61,13.66,263900 FC,D,20221027,49.99,50.63,49.53,49.75,65500 FCA.U,D,20221027,10,10,10,10,500 FCA.W,D,20221027,0.0354,0.0354,0.0354,0.0354,300 FCAX,D,20221027,10,10.01,10,10,76500 FCF,D,20221027,13.85,14.06,13.84,13.98,503700 FCN,D,20221027,176.39,176.81,141.95,143.24,1742900 FCPT,D,20221027,24.71,25.21,24.57,24.88,249800 FCRX,D,20221027,22.66,23.19,22.66,23.01,2400 FCT,D,20221027,9.69,9.78,9.66,9.76,70500 FCX,D,20221027,33.31,33.35,32.39,32.74,14606600 FDEU,D,20221027,10.29,10.3,10.2255,10.23,27700 FDP,D,20221027,26.02,26.305,25.77,25.9,95500 FDS,D,20221027,419.68,426.16,418.84,423.43,191400 FDX,D,20221027,158.94,160.3,156.63,156.91,1646800 FE,D,20221027,36.75,37.63,36.69,37.25,4534300 FEDU,D,20221027,8.8,8.8001,8.5,8.5,700 FEI,D,20221027,7.69,7.88,7.69,7.77,208400 FENG,D,20221027,4.66,4.76,4.6,4.76,3600 FEO,D,20221027,8.83,8.8348,8.815,8.82,8400 FERG,D,20221027,109.7,110.715,108.95,109.48,990800 FET,D,20221027,27.18,27.95,26.615,26.86,25900 FF,D,20221027,6.63,6.84,6.59,6.74,119900 FFA,D,20221027,15.51,15.6191,15.35,15.36,38700 FFC,D,20221027,14.74,14.82,14.59,14.66,149800 FGB,D,20221027,3.24,3.28,3.18,3.21,302300 FHI,D,20221027,32.28,33.01,31.91,32.68,736300 FHN,D,20221027,24.34,24.39,24.27,24.3,5179900 FHN-B,D,20221027,24.16,24.43,24.16,24.43,8100 FHN-C,D,20221027,25,25.0027,25,25,500 FHN-D,D,20221027,22.55,22.9,22.55,22.8,22600 FHN-E,D,20221027,24.41,24.45,24.34,24.36,10200 FHN-F,D,20221027,18.06,18.3747,18.06,18.31,8900 FHS,D,20221027,0.4001,0.4399,0.4001,0.42,18800 FICO,D,20221027,450,475.91,449.45,474.57,351900 FIF,D,20221027,14.31,14.5,14.18,14.18,113200 FIGS,D,20221027,7.06,7.345,6.94,7.31,3207400 FINS,D,20221027,12.94,13.11,12.82,13.03,85600 FINV,D,20221027,4.49,4.615,4.455,4.49,658500 FIS,D,20221027,82.2,83.56,80.96,83.08,7521800 FIX,D,20221027,110.93,119.81,110.93,118.44,355200 FL,D,20221027,31.02,31.47,30.39,31.03,2737300 FLA.W,D,20221027,0.0281,0.0281,0.0144,0.0144,1500 FLAG,D,20221027,9.94,9.96,9.94,9.96,27400 FLC,D,20221027,14.85,15.06,14.85,15.04,33000 FLME,D,20221027,9.95,9.96,9.94,9.955,97100 FLNG,D,20221027,32.85,33.05,31.72,32.36,647900 FLO,D,20221027,27.64,28.26,27.64,28.09,1144800 FLR,D,20221027,29.46,29.97,29.245,29.32,1774600 FLS,D,20221027,28.05,28.49,27.79,27.92,1058200 FLT,D,20221027,180.71,186.11,180.35,183.67,803300 FLY.W,D,20221027,0.04,0.04,0.04,0.04,500 FMC,D,20221027,118.7,119.475,117.95,118.55,673300 FMN,D,20221027,9.85,9.93,9.81,9.81,38400 FMS,D,20221027,14.48,14.555,14.32,14.36,812000 FMX,D,20221027,70.18,70.53,68.7,69,804700 FMY,D,20221027,10.89,11.0394,10.89,10.903,900 FN,D,20221027,112.77,113.78,111.58,112.36,117400 FNA,D,20221027,18.85,19.2,18.48,18.75,77500 FNB,D,20221027,14.35,14.49,14.05,14.09,5093700 FNB-E,D,20221027,25.22,25.43,25,25.12,12800 FND,D,20221027,73.76,74.25,71.125,71.63,1771500 FNF,D,20221027,38.56,39.55,38.12,39,1299600 FNV,D,20221027,125.14,126.41,124.26,124.47,498600 FOA,D,20221027,1.52,1.56,1.48,1.49,65100 FOA.W,D,20221027,0.1101,0.1201,0.0857,0.0902,20300 FOF,D,20221027,10.25,10.52,10.25,10.45,49200 FOR,D,20221027,11.53,11.55,11.2,11.34,85600 FORG,D,20221027,22.5,22.54,22.385,22.45,1398700 FOUR,D,20221027,43.88,44.6,41.83,43.81,1198600 FPA.W,D,20221027,0.19,0.19,0.1899,0.19,5400 FPAC,D,20221027,9.93,9.94,9.9216,9.94,471600 FPF,D,20221027,16.05,16.2518,16.05,16.2,135600 FPH,D,20221027,2.39,2.4742,2.38,2.41,62600 FPI,D,20221027,14.22,14.25,13.94,14,222400 FPL,D,20221027,5.95,6.0288,5.95,5.97,40900 FR,D,20221027,47.18,47.71,46.92,47.13,627200 FRA,D,20221027,11.23,11.29,11.19,11.21,140500 FRC,D,20221027,118.02,118.615,116.19,116.51,1221200 FRC-H,D,20221027,19.64,19.86,19.61,19.86,9600 FRC-I,D,20221027,21.51,21.5757,21.35,21.5,45500 FRC-J,D,20221027,18.02,18.193,17.95,17.99,35000 FRC-K,D,20221027,16.09,16.14,15.9,15.96,24800 FRC-L,D,20221027,16.32,16.39,16.2098,16.22,34700 FRC-M,D,20221027,15.35,15.54,15.28,15.44,55500 FRC-N,D,20221027,17.32,17.5,17.21,17.45,108800 FRE.W,D,20221027,4.9,5.2,4.9,5.2,17800 FREY,D,20221027,13.09,13.15,12.6082,12.92,1288400 FRGE,D,20221027,1.74,1.8797,1.61,1.62,423600 FRO,D,20221027,12.96,13.07,12.7,12.78,2147000 FRT,D,20221027,96.81,97.84,96.24,96.77,622200 FRT-C,D,20221027,19.31,19.59,19.11,19.33,7100 FRX.S,D,20221027,9.99,9.99,9.99,9.99,700 FRX.T,D,20221027,0.06,0.07,0.0555,0.07,235700 FRXB,D,20221027,9.98,10,9.98,10,907200 FSD,D,20221027,11.01,11.0478,10.96,11,65200 FSK,D,20221027,18.87,19.015,18.68,18.75,1127400 FSLY,D,20221027,8.73,8.92,8.47,8.5,2403400 FSM,D,20221027,2.96,2.99,2.85,2.86,2680300 FSN.U,D,20221027,9.93,9.93,9.91,9.93,14400 FSN.W,D,20221027,0.0125,0.0202,0.0124,0.0202,13400 FSNB,D,20221027,9.94,9.94,9.92,9.94,6400 FSR,D,20221027,7.75,7.865,7.47,7.7,3303000 FSS,D,20221027,45.32,45.99,45.05,45.18,290600 FT,D,20221027,6.48,6.54,6.35,6.5,89500 FTCH,D,20221027,8.24,8.715,8.23,8.26,5854400 FTE.U,D,20221027,9.96,9.96,9.96,9.96,300 FTE.W,D,20221027,0.0255,0.0291,0.0255,0.0291,3500 FTEV,D,20221027,9.96,9.96,9.96,9.96,64200 FTHY,D,20221027,13.78,14,13.78,13.81,135800 FTI,D,20221027,10.66,10.79,10.22,10.41,11056900 FTK,D,20221027,1.18,1.2,1.16,1.18,89100 FTS,D,20221027,38.39,38.85,38.31,38.47,1289400 FTV,D,20221027,63.25,63.59,62.47,62.57,2971600 FUBO,D,20221027,3.72,3.835,3.61,3.62,7909400 FUL,D,20221027,67.97,69.08,67.84,68.16,134400 FUN,D,20221027,39.84,40.25,39.56,39.66,307800 FVIV,D,20221027,10,10.02,10,10.01,2633300 FVRR,D,20221027,30.42,31.5894,30.27,30.73,659100 FVT,D,20221027,10,10.0001,10,10,12800 FVT.U,D,20221027,9.99,9.994,9.99,9.99,5800 FXLV,D,20221027,3.13,3.155,3.02,3.04,193400 FZT,D,20221027,9.89,9.89,9.88,9.88,142600 G,D,20221027,47.8,48.23,47.64,47.74,1051000 GAB,D,20221027,5.29,5.35,5.282,5.3,254300 GAB-G,D,20221027,21.26,21.7995,21.25,21.4036,2700 GAB-H,D,20221027,21.37,21.58,21.3663,21.51,1000 GAB-K,D,20221027,21.25,21.41,21.2,21.25,8300 GAM,D,20221027,36.1,36.195,35.84,35.84,5100 GAM-B,D,20221027,25.12,25.2,25.1,25.169,24700 GAPA,D,20221027,10.04,10.06,10.04,10.04,332700 GAQ,D,20221027,9.93,9.93,9.93,9.93,200 GAQ.W,D,20221027,0.08,0.08,0.08,0.08,200 GATO,D,20221027,3.78,3.78,3.4614,3.5,223900 GATX,D,20221027,101.3,103.68,101.195,102.15,131100 GB.W,D,20221027,0.19,0.2003,0.1891,0.2,15300 GBAB,D,20221027,15.94,15.98,15.6413,15.85,48700 GBCI,D,20221027,53.94,55.32,53.61,54.63,333500 GBLI,D,20221027,22.49,23.5,22.49,23.49,7300 GBTG,D,20221027,5.75,5.85,5.53,5.7,85000 GBX,D,20221027,30,33.04,29.87,32.87,687300 GCI,D,20221027,1.58,1.58,1.48,1.49,627300 GCO,D,20221027,47.24,48.15,46.8,47.39,150600 GCV,D,20221027,4.99,5.05,4.89,5.05,17300 GD,D,20221027,247.33,249.26,246.06,248,1140300 GDDY,D,20221027,79.67,80.64,79.265,79.88,917000 GDL,D,20221027,7.97,8.0143,7.96,7.96,6800 GDL-C,D,20221027,48.8271,48.8271,48.5,48.5,1400 GDO,D,20221027,11.52,11.66,11.52,11.65,31900 GDOT,D,20221027,19.22,19.58,19.01,19.08,326700 GDV,D,20221027,20.16,20.405,20,20.02,133800 GDV-H,D,20221027,23.25,23.25,22.995,22.995,1200 GDV-K,D,20221027,18.75,18.8,18.62,18.64,8600 GE,D,20221027,76.3,77.63,75.89,76,6295800 GEF,D,20221027,67.71,69.13,66.69,66.85,196600 GEF.B,D,20221027,72.96,73.25,71.01,71.4,18300 GEHI,D,20221027,16.03,20.9,15.52,19.38,59000 GEL,D,20221027,11.51,11.77,11.02,11.43,719900 GEN.W,D,20221027,0.8,0.84,0.7801,0.82,13700 GENI,D,20221027,4.45,4.77,4.4,4.7,870800 GEO,D,20221027,8.39,8.47,7.81,8.21,2747500 GER,D,20221027,13.33,13.47,13.318,13.38,174000 GES,D,20221027,16.89,17.1407,16.64,16.86,464600 GETY,D,20221027,4.78,4.86,4.6715,4.72,125400 GF,D,20221027,7.42,7.62,7.25,7.5663,8900 GFF,D,20221027,32.57,33.53,32.13,32.94,393100 GFI,D,20221027,8.29,8.465,8.21,8.28,13498600 GFL,D,20221027,26.54,26.74,26.25,26.27,819200 GFLU,D,20221027,60.3,60.3,60.18,60.18,50900 GFO.W,D,20221027,0.1,0.1,0.1,0.1,200 GFOR,D,20221027,9.81,9.8307,9.81,9.81,20900 GFX,D,20221027,10,10,9.995,9.995,14100 GFX.U,D,20221027,10.22,10.22,10.02,10.02,400 GFX.W,D,20221027,0.0146,0.0217,0.0146,0.02,4300 GGB,D,20221027,4.93,5.11,4.845,5,14728900 GGG,D,20221027,65.66,68,64.94,66.98,1069400 GGT,D,20221027,6.14,6.2,6.035,6.04,26300 GGT-E,D,20221027,22.55,22.55,22.38,22.38,2000 GGT-G,D,20221027,22.4,22.4276,22.38,22.4276,4000 GGZ,D,20221027,10.42,10.5625,10.42,10.48,4100 GHC,D,20221027,620.27,620.2725,616.13,617.82,7600 GHG,D,20221027,2.67,2.675,2.55,2.55,13600 GHL,D,20221027,6.98,7.1936,6.865,6.88,44500 GHLD,D,20221027,8.91,8.96,8.42,8.6,19500 GHM,D,20221027,8.94,9.12,8.91,8.91,5100 GHY,D,20221027,10.5,10.53,10.45,10.49,144200 GIA,D,20221027,10.12,10.14,10.12,10.14,2400 GIB,D,20221027,81.15,81.55,80.24,80.48,112600 GIC,D,20221027,30.04,31.01,29.83,30.29,25700 GIL,D,20221027,32.03,32.25,31.59,31.65,558200 GIM,D,20221027,4.18,4.2299,4.16,4.16,290700 GIS,D,20221027,78.8,80.375,78.5501,79.87,4727900 GJH,D,20221027,9.02,9.0201,9.02,9.02,400 GJO,D,20221027,23.5,23.5,23.5,23.5,3000 GJP,D,20221027,24.03,24.03,24.03,24.03,1000 GJR,D,20221027,23.8899,23.8899,23.7236,23.7238,1100 GJS,D,20221027,20.92,21.2,20.91,21.2,7400 GJT,D,20221027,21.09,21.22,21.09,21.2,5900 GKOS,D,20221027,56.29,57.01,55.59,57,325100 GL,D,20221027,115.06,116.56,111.59,111.91,808400 GL-D,D,20221027,17.27,17.4533,17.27,17.3743,4200 GLO-A,D,20221027,23.4,23.63,23.215,23.54,19300 GLO-B,D,20221027,24.4,24.4,24,24.15,8900 GLO-C,D,20221027,24.06,24.25,23.81,23.99,7500 GLO-G,D,20221027,23.9,23.9,23.6878,23.83,3300 GLOB,D,20221027,189.02,189.9801,185.15,186.44,194600 GLOP,D,20221027,8.05,8.1,6.54,7.91,1437700 GLP,D,20221027,29.5,29.94,29.4348,29.73,96000 GLP-A,D,20221027,25.56,25.67,25.3999,25.4412,5100 GLP-B,D,20221027,24.39,24.3905,24.3,24.3,25800 GLS,D,20221027,0.46,0.46,0.3895,0.3901,198000 GLT,D,20221027,2.68,3.02,2.625,2.79,932400 GLW,D,20221027,32.64,32.93,31.97,32.11,4848100 GM,D,20221027,38.04,38.64,37.405,38.16,13842600 GME,D,20221027,25.75,26.33,25.2,25.93,2422900 GMED,D,20221027,67.18,67.18,66.02,66.44,397400 GMR-A,D,20221027,23.7,23.7,23.6,23.6,12900 GMRE,D,20221027,8.68,8.909,8.6075,8.74,762500 GMS,D,20221027,46.75,47.775,46.41,46.61,189100 GNE,D,20221027,9.52,9.625,9.16,9.22,40400 GNE-A,D,20221027,8.75,8.7612,8.5,8.63,15500 GNK,D,20221027,13.83,13.9,13.28,13.36,863500 GNL,D,20221027,11.95,12.155,11.95,12.06,687700 GNL-A,D,20221027,21.77,21.945,21.35,21.62,8700 GNL-B,D,20221027,20.815,20.92,20.08,20.605,7800 GNRC,D,20221027,120.5,124.6234,118.3,119.81,1434100 GNT,D,20221027,4.49,4.5,4.43,4.44,45500 GNT-A,D,20221027,22.23,22.9,22.2,22.55,4300 GNW,D,20221027,4.59,4.685,4.5698,4.6,2385300 GOF,D,20221027,15.46,15.75,15.43,15.54,405000 GOG.W,D,20221027,0.04,0.04,0.035,0.04,125900 GOGN,D,20221027,10.2199,10.2199,10.2199,10.2199,1000 GOL,D,20221027,3.09,3.305,3.07,3.16,1373100 GOLD,D,20221027,15.67,15.77,15.45,15.48,17918300 GOLF,D,20221027,45.33,45.98,44.71,45.12,338900 GOOS,D,20221027,17.68,17.875,16.69,16.79,1874100 GOTU,D,20221027,0.8,0.81,0.68,0.6847,3767200 GPC,D,20221027,172.5,175.2,172.5,174.98,1043300 GPI,D,20221027,167.79,178.515,167.485,173.38,263000 GPJA,D,20221027,22.03,22.05,21.89,21.975,12400 GPK,D,20221027,23.44,23.61,22.92,23.05,4070900 GPM-A,D,20221027,19.5,19.5,19.4899,19.4899,2300 GPMT,D,20221027,7.5,7.69,7.49,7.59,348100 GPN,D,20221027,120.65,121.9,119.15,121.87,2544300 GPOR,D,20221027,88.8,89.365,85.9,86.28,108200 GPRK,D,20221027,14.89,15.1566,14.73,14.8,215900 GPS,D,20221027,10.95,11.25,10.805,11.01,11378400 GRBK,D,20221027,22.3,22.98,21.935,22.5,486400 GRC,D,20221027,26.41,27.01,26.29,26.8,91600 GRMN,D,20221027,85.33,87,85.15,85.94,997200 GRN.W,D,20221027,1.8,1.8,0.97,1,30300 GRNT,D,20221027,9.3,9.8,8.5301,9.1,299200 GRO.T,D,20221027,0.1,0.1,0.081,0.081,1000 GROV,D,20221027,1.41,1.55,1.36,1.49,164400 GRP.U,D,20221027,52.58,52.581,51.65,51.65,3100 GRX,D,20221027,10.14,10.2007,10.04,10.04,50000 GS,D,20221027,339.31,341.93,336.53,337.18,1998700 GS-A,D,20221027,18.46,18.565,18.25,18.28,59800 GS-C,D,20221027,18.7,18.8225,18.6,18.6,5900 GS-D,D,20221027,18.66,18.6999,18.34,18.47,57700 GS-J,D,20221027,24.55,24.705,24.43,24.54,164800 GS-K,D,20221027,24.81,24.9,24.66,24.7,40500 GSBD,D,20221027,15.45,15.64,15.31,15.32,485600 GSK,D,20221027,32.65,32.805,32.535,32.72,6020200 GSL,D,20221027,17.89,18.09,17.03,17.2,557900 GSL-B,D,20221027,25.05,25.05,24.91,24.95,6100 GSQD,D,20221027,9.98,9.99,9.98,9.985,53400 GTES,D,20221027,11.12,11.405,11.1,11.21,436500 GTLS,D,20221027,206,209.04,202.56,204.16,707900 GTN,D,20221027,15.22,15.37,14.2,14.25,848300 GTY,D,20221027,30.36,31.37,30.1201,30.87,324900 GUG,D,20221027,13.22,13.65,13.2037,13.6,198500 GUT,D,20221027,6.9,6.93,6.83,6.9,91900 GUT-C,D,20221027,23.8,23.8,22.77,23.35,3000 GVA,D,20221027,29.98,31.787,29.62,31.63,783900 GWH,D,20221027,4,4.055,3.85,3.9,663000 GWH.W,D,20221027,0.64,0.67,0.5401,0.6615,54300 GWRE,D,20221027,58.22,59.385,57.84,58.3,1542900 GWW,D,20221027,534.78,543.895,532.148,537.67,457300 GXO,D,20221027,36.71,37.34,36.18,36.66,999100 H,D,20221027,90.6,92.32,90.485,91,693300 HAE,D,20221027,82.09,82.875,81.545,81.69,269800 HAL,D,20221027,37.15,37.46,36.08,36.27,14543000 HASI,D,20221027,26.2,27.36,25.88,26.84,1365700 HAYW,D,20221027,9.29,9.34,8.98,9.01,1694000 HBB,D,20221027,11.5,11.82,11.41,11.66,4000 HBI,D,20221027,7.44,7.54,7.325,7.36,6257800 HBM,D,20221027,4.1,4.215,4.01,4.05,1286600 HCA,D,20221027,218.96,222.48,217.47,217.77,1642400 HCC,D,20221027,36.89,38.68,36.89,38.61,1025400 HCI,D,20221027,33.57,36.09,33.57,34.29,180600 HCXY,D,20221027,22.66,22.93,22.355,22.63,2800 HD,D,20221027,291.85,294.27,289.45,291.06,3041700 HDB,D,20221027,61.5,61.62,60.61,60.89,1549200 HE,D,20221027,36.99,37.45,36.75,36.8,339300 HEI,D,20221027,158.6,162.27,158.55,161.23,318700 HEI.A,D,20221027,124.03,127.17,124.03,126.08,225700 HEP,D,20221027,18.87,19.1481,18.75,18.9,118000 HEQ,D,20221027,11.26,11.44,11.1,11.12,26400 HES,D,20221027,144.14,147.52,140.86,141.75,3137400 HESM,D,20221027,28.8,29.21,28.41,28.7,271500 HFR-A,D,20221027,19.98,20.055,19.85,20.055,6900 HFRO,D,20221027,11.23,11.42,11.11,11.14,301000 HGLB,D,20221027,9.4,9.59,9.31,9.43,44400 HGTY,D,20221027,9.14,9.26,8.985,9,222200 HGV,D,20221027,38.49,38.71,37.45,37.6,344100 HHC,D,20221027,60,60.79,59.57,59.76,206600 HHL.U,D,20221027,10.2489,10.2489,10.2489,10.2489,500 HHL.W,D,20221027,0.1,0.1,0.0801,0.09,189600 HHLA,D,20221027,9.97,9.97,9.96,9.97,27000 HI,D,20221027,43.36,43.756,42.985,43.11,392400 HIE,D,20221027,10.04,10.34,10,10.12,48900 HIG,D,20221027,69.6,70.8,69.6,70.25,2360000 HIG-G,D,20221027,25.05,25.05,24.84,24.92,16800 HII,D,20221027,253.28,256.765,253.115,253.65,337000 HIL,D,20221027,3.36,3.37,3.36,3.37,722200 HIMS,D,20221027,4.52,4.52,4.28,4.34,936500 HIO,D,20221027,3.77,3.78,3.73,3.75,291100 HIP.W,D,20221027,0.0387,0.0493,0.0271,0.0493,3100 HIPO,D,20221027,15.82,16.03,15.36,15.69,85900 HIW,D,20221027,28.14,28.31,27.7,27.75,801900 HIX,D,20221027,4.48,4.49,4.44,4.46,164400 HKD,D,20221027,23.34,23.5371,20,20.42,551000 HL,D,20221027,4.89,4.93,4.71,4.75,8743900 HL-B,D,20221027,56.3,56.3,56.3,56.3,200 HLF,D,20221027,21.92,22.12,21.47,21.74,822900 HLG.W,D,20221027,0.2,0.2099,0.2,0.2,6900 HLGN,D,20221027,1.76,1.85,1.74,1.75,942200 HLI,D,20221027,82.5,84.88,82.3664,83.33,390400 HLIO,D,20221027,55.77,56.98,55.15,55.5,153400 HLLY,D,20221027,4.32,4.395,4.115,4.13,768900 HLN,D,20221027,6.13,6.2181,6.09,6.13,4493500 HLT,D,20221027,131.15,134.61,131.15,133.4,2598200 HLX,D,20221027,6.2,6.54,6.14,6.33,5028600 HMA,D,20221027,10.08,10.08,10.08,10.08,16600 HMA.W,D,20221027,0.0528,0.0528,0.0505,0.0505,3400 HMC,D,20221027,22.67,22.735,22.5,22.59,1267300 HML-A,D,20221027,21.85,21.85,21.64,21.669,13400 HMN,D,20221027,38.16,38.75,37.87,38.18,194500 HMY,D,20221027,2.89,2.9284,2.84,2.86,2931400 HNI,D,20221027,28.16,28.52,27.91,28.07,268000 HOG,D,20221027,42.54,42.67,41.36,41.65,2505200 HOMB,D,20221027,24.67,25.01,24.48,24.55,755000 HOUS,D,20221027,7.87,8.15,7.3,7.79,1706700 HOV,D,20221027,40.1,40.54,38.76,38.86,61000 HP,D,20221027,50.14,52.32,49.63,49.8,1585900 HPE,D,20221027,14.07,14.25,14.03,14.07,15153000 HPF,D,20221027,15.82,16.38,15.6,16.25,41600 HPI,D,20221027,15.98,16.1932,15.884,16.16,60500 HPP,D,20221027,10.95,11.29,10.78,10.87,3374400 HPP-C,D,20221027,12.97,13.15,12.52,12.9,116300 HPQ,D,20221027,27.76,27.91,27.11,27.22,6395700 HPS,D,20221027,14.64,15.18,14.64,14.92,56000 HQH,D,20221027,18.78,18.78,18.3,18.34,140400 HQL,D,20221027,14.56,14.57,14.22,14.22,72700 HR,D,20221027,19.85,20.25,19.77,20.13,2122600 HRB,D,20221027,41.14,41.91,40.89,41.21,1364500 HRI,D,20221027,112,115.3462,112,113.13,168000 HRL,D,20221027,45.81,46.29,45.568,46.03,2210400 HRT,D,20221027,13.72,14.24,13.66,13.85,129800 HRTG,D,20221027,1.46,1.49,1.39,1.42,94300 HSBC,D,20221027,26.19,26.435,25.98,26.04,2919900 HSC,D,20221027,4.89,5.06,4.84,4.84,588500 HSY,D,20221027,233.58,236.34,233,234.43,972000 HT,D,20221027,8.7,9.13,8.45,8.82,394700 HT-C,D,20221027,18.77,19,18.7,18.799,10300 HT-D,D,20221027,18.02,18.3,17.825,18.12,30300 HT-E,D,20221027,18.45,18.7,18.22,18.64,3200 HTA.U,D,20221027,10.19,10.19,10.19,10.19,5200 HTAQ,D,20221027,10.2,10.21,10.2,10.21,163100 HTD,D,20221027,21.91,22.26,21.75,21.81,64200 HTFB,D,20221027,23.77,23.8,23.77,23.8,400 HTFC,D,20221027,23.1,23.1,23.1,23.1,300 HTGC,D,20221027,14.19,14.379,14.09,14.15,722900 HTH,D,20221027,28.85,29.14,28.565,28.59,305600 HTP.U,D,20221027,10.0001,10.025,10.0001,10.0004,3300 HTP.W,D,20221027,0.0221,0.0229,0.0182,0.0182,1100 HTY,D,20221027,4.64,4.67,4.61,4.64,47500 HUBB,D,20221027,239.76,242.735,236.94,239.42,481900 HUBS,D,20221027,281.06,288.67,276.46,280.14,670300 HUG.W,D,20221027,0.0351,0.0351,0.0251,0.0251,2600 HUGS,D,20221027,9.94,9.94,9.92,9.93,107600 HUM,D,20221027,540.27,546.465,535.86,544.5,953100 HUN,D,20221027,27.52,27.86,27.17,27.33,1648600 HUYA,D,20221027,1.95,1.95,1.82,1.82,834900 HVT,D,20221027,26.63,26.88,25.99,26.23,188900 HVT.A,D,20221027,26.64,26.64,26.64,26.64,300 HWK.U,D,20221027,9.87,9.94,9.87,9.9,15600 HWK.W,D,20221027,0.02,0.02,0.0082,0.0082,13000 HWKZ,D,20221027,9.87,10.25,9.87,9.91,226400 HWM,D,20221027,35.08,35.71,35.015,35.09,2976200 HXL,D,20221027,54.25,55.69,53.8,54.03,783400 HY,D,20221027,27.75,29.16,27.75,28.53,66500 HYB,D,20221027,6.7,6.73,6.66,6.73,53500 HYI,D,20221027,11.72,11.975,11.7,11.85,72600 HYLN,D,20221027,2.65,2.71,2.59,2.6,670600 HYT,D,20221027,8.68,8.765,8.62,8.63,411200 HZN,D,20221027,0.7,0.726,0.661,0.6801,40600 HZO,D,20221027,32.5,34.8,31.735,32.8,1561400 HZO.W,D,20221027,0.53,0.54,0.5,0.54,31400 HZON,D,20221027,9.95,9.95,9.95,9.95,200 IAA,D,20221027,37.7,38.085,37.35,37.57,752600 IACC,D,20221027,10.01,10.01,10.01,10.01,157100 IAE,D,20221027,5.62,5.62,5.53,5.55,87400 IAG,D,20221027,1.51,1.535,1.43,1.44,3711300 IBA,D,20221027,48.54,49.115,48.54,48.96,83600 IBE.W,D,20221027,0.03,0.03,0.03,0.03,600 IBM,D,20221027,135.55,136.4,134.445,134.77,3993100 IBN,D,20221027,22.67,22.77,22.46,22.5,5974600 IBP,D,20221027,85.33,86.905,83.84,84.41,140000 ICD,D,20221027,3.88,4.11,3.8604,4.03,116500 ICE,D,20221027,94.52,96.47,93.93,95.63,2611500 ICL,D,20221027,8.94,9.085,8.935,9.05,1634500 ICN.W,D,20221027,0.05,0.05,0.045,0.05,77300 ICR-A,D,20221027,17.74,18.45,17.7399,18.415,7200 IDA,D,20221027,101.59,102.79,101.5,101.77,220800 IDE,D,20221027,9.05,9.14,9.05,9.1,42200 IDT,D,20221027,25.95,25.95,25.21,25.28,61900 IEX,D,20221027,221.29,222.53,216.84,217.54,588000 IFF,D,20221027,96.77,98.12,95.1,95.43,1691200 IFI.U,D,20221027,10.23,10.23,10.23,10.23,100 IFI.W,D,20221027,0.085,0.085,0.085,0.085,18000 IFN,D,20221027,16.14,16.19,16,16.04,83700 IFS,D,20221027,22.74,23.11,22.71,23.08,32800 IGA,D,20221027,8.51,8.58,8.44,8.44,31400 IGD,D,20221027,5.18,5.21,5.16,5.17,123700 IGI,D,20221027,15.67,15.71,15.59,15.68,17800 IGR,D,20221027,5.53,5.69,5.53,5.58,231000 IGT,D,20221027,20.04,20.36,19.82,19.95,971500 IH,D,20221027,1.42,1.585,1.42,1.55,521200 IHD,D,20221027,4.77,4.7999,4.7,4.74,53400 IHG,D,20221027,55.22,55.43,54.1064,54.41,127900 IHIT,D,20221027,8.19,8.285,8.1775,8.24,75300 IHS,D,20221027,5.75,5.82,5.6,5.65,136800 IHTA,D,20221027,7.76,7.8,7.71,7.8,26400 IIF,D,20221027,23.92,24.03,23.77,23.77,15200 IIIN,D,20221027,26.3,27.53,26.19,26.56,99900 IIM,D,20221027,10.99,11.34,10.86,11.28,319300 IIP-A,D,20221027,25.4488,25.5441,25.4488,25.5441,1200 IIPR,D,20221027,101.98,102.03,99.6501,100.64,582200 IMAX,D,20221027,14.09,14.4,13.441,13.48,805200 INAQ,D,20221027,9.96,9.96,9.96,9.96,50000 INFA,D,20221027,17.7,19.105,17.5501,19.09,804200 INFY,D,20221027,18.48,18.63,18.41,18.51,7597000 ING,D,20221027,9.86,9.94,9.7936,9.81,3686600 INGR,D,20221027,87.01,88.365,87.01,87.44,277900 INN,D,20221027,8.4,8.5,8.32,8.37,732500 INN-E,D,20221027,17.83,17.86,17.51,17.75,26800 INN-F,D,20221027,18.2,18.2,17.34,17.34,3700 INSI,D,20221027,14.8,14.94,14.78,14.94,10000 INSP,D,20221027,185.04,185.04,178.675,182.18,170900 INST,D,20221027,23.5,23.75,22.91,23.52,223300 INSW,D,20221027,41.84,42.62,41.03,42.06,501800 INT,D,20221027,27.61,27.88,27.11,27.19,223400 INVH,D,20221027,30.2,31.91,30.2,31.05,9353700 ION.W,D,20221027,1.3,1.3,1.13,1.1544,23200 IONQ,D,20221027,5.59,5.74,5.4,5.47,2447500 IOT,D,20221027,12.12,12.68,12.05,12.28,794200 IP,D,20221027,32.42,34.15,32.18,32.99,6335700 IPG,D,20221027,30.42,30.69,29.455,29.52,3698100 IPI,D,20221027,44.68,45.51,44.29,44.7,134700 IPV.V,D,20221027,0.275,0.275,0.2446,0.2446,300 IPVA,D,20221027,9.88,9.89,9.88,9.885,72300 IPVF,D,20221027,9.82,9.82,9.82,9.82,600 IQI,D,20221027,8.84,8.88,8.76,8.82,169100 IQV,D,20221027,202,205.885,199.81,200.42,1804000 IR,D,20221027,49.08,49.54,48.49,48.63,2656500 IRL,D,20221027,8.26,8.45,8.26,8.44,41700 IRM,D,20221027,49.76,50.36,49.48,49.88,1283100 IRN.W,D,20221027,0.069,0.069,0.069,0.069,5800 IRNT,D,20221027,0.65,0.69,0.6305,0.6318,639600 IRR.U,D,20221027,10.12,10.12,10.12,10.12,100 IRR.W,D,20221027,0.13,0.13,0.13,0.13,700 IRRX,D,20221027,10.11,10.11,10.11,10.11,5300 IRS,D,20221027,4.2,4.2,4.1,4.135,34500 IRT,D,20221027,16.5,16.72,15.98,16.44,2081900 IS,D,20221027,3.12,3.2072,3,3.04,4922700 ISD,D,20221027,11.93,11.96,11.79,11.85,86700 IT,D,20221027,294.75,297.63,291.3,292.07,602200 ITCB,D,20221027,3.01,3.01,2.93,2.97,6800 ITGR,D,20221027,60.18,62.08,59.0839,61.29,204000 ITT,D,20221027,74.25,75.7766,74.12,74.24,318300 ITUB,D,20221027,5.43,5.61,5.42,5.5,54324400 ITW,D,20221027,208.61,210.19,206.55,206.86,950900 IVC,D,20221027,0.68,0.75,0.65,0.74,185300 IVH,D,20221027,10.31,10.37,10.2606,10.32,66900 IVR,D,20221027,11.58,11.67,11.34,11.37,691900 IVR-B,D,20221027,18.64,18.64,18.2,18.2,9300 IVR-C,D,20221027,17.44,17.9399,17.44,17.6575,11800 IVT,D,20221027,24.1,24.85,23.99,24.24,199600 IVZ,D,20221027,15.32,15.605,15.075,15.15,5746800 IX,D,20221027,73.07,73.56,72.26,72.35,35600 J,D,20221027,113.65,116.07,113.65,114.17,672900 JAT.W,D,20221027,0.04,0.04,0.04,0.04,600 JBGS,D,20221027,19.99,20.14,19.54,19.6,711300 JBI,D,20221027,9.19,9.25,9.04,9.15,235600 JBL,D,20221027,65.13,65.615,63.73,63.98,1021100 JBT,D,20221027,84,92.74,84,88.78,517800 JCE,D,20221027,13.41,14.06,13.32,13.74,35300 JCI,D,20221027,57.26,58.495,57.26,57.68,4838100 JEF,D,20221027,34.07,34.4,33.78,33.85,1341800 JELD,D,20221027,9.85,10.2999,9.68,9.95,1234800 JEMD,D,20221027,6.52,6.5336,6.51,6.52,57400 JEQ,D,20221027,5.36,5.36,5.28,5.28,7500 JFR,D,20221027,7.86,7.89,7.8,7.86,313300 JGH,D,20221027,11.2,11.39,11.19,11.39,57400 JHAA,D,20221027,9.09,9.09,9.05,9.06,19700 JHG,D,20221027,23.52,23.52,22.571,22.6,1313600 JHI,D,20221027,12.3,12.48,12.2785,12.32,10400 JHS,D,20221027,10.46,10.52,10.43,10.52,22700 JHX,D,20221027,21.8,21.92,21.4,21.47,71700 JILL,D,20221027,18.5,19.7,18.11,19.02,66600 JKS,D,20221027,45.6,48.34,45.42,47.85,723100 JLL,D,20221027,166.71,167.215,160.45,163.38,453700 JLS,D,20221027,16.03,16.03,15.9,15.9,1500 JMIA,D,20221027,5.29,5.4,5,5.04,1766100 JMM,D,20221027,5.55,5.6389,5.55,5.635,1400 JNJ,D,20221027,172.35,173.43,171.72,172.31,5390800 JNPR,D,20221027,30.28,30.48,29.71,30.28,3444400 JOB.W,D,20221027,0.7856,0.7856,0.7701,0.7701,2600 JOBY,D,20221027,4.6,4.7499,4.5501,4.59,2251700 JOE,D,20221027,36.38,36.38,34.89,35.47,240100 JOF,D,20221027,5.8,5.8185,5.73,5.75,39800 JPC,D,20221027,7.12,7.345,7.12,7.32,535200 JPI,D,20221027,17.95,18.09,17.9,18.08,35600 JPM,D,20221027,125.2,126.2,124.21,124.6,10727600 JPM-C,D,20221027,24.75,24.82,24.6541,24.78,287200 JPM-D,D,20221027,23.7,23.76,23.2,23.64,143900 JPM-J,D,20221027,20.32,20.4,20.13,20.22,91100 JPM-K,D,20221027,18.56,18.66,18.49,18.57,121600 JPM-L,D,20221027,18.8,18.935,18.75,18.84,546600 JPM-M,D,20221027,17.44,17.6,17.36,17.51,192200 JPS,D,20221027,6.64,6.77,6.62,6.77,778200 JPT,D,20221027,17.2,17.87,17.2,17.51,12400 JQC,D,20221027,4.99,4.99,4.94,4.96,693000 JRI,D,20221027,11.29,11.41,11.26,11.27,67700 JRO,D,20221027,7.81,7.84,7.78,7.79,127200 JRS,D,20221027,7.69,7.69,7.54,7.56,59900 JSD,D,20221027,11.66,11.66,11.59,11.63,23200 JT,D,20221027,1.6,1.66,1.55,1.6,51300 JUN.W,D,20221027,0.1,0.1,0.1,0.1,16900 JWN,D,20221027,21.1,21.45,20.57,20.62,3300900 JWS.T,D,20221027,0.04,0.0464,0.0386,0.04,7700 JWSM,D,20221027,10,10,9.99,9.99,9200 JXN,D,20221027,36.51,37.41,36.47,36.83,711200 K,D,20221027,74.21,75.92,74.09,75.27,2684900 KAH.U,D,20221027,10.01,10.01,10.01,10.01,100 KAH.W,D,20221027,0.11,0.111,0.1,0.1,3000 KAHC,D,20221027,10.01,10.01,10,10,1004600 KAI,D,20221027,175.07,177.39,172.535,173.21,56000 KAMN,D,20221027,33.13,34.13,33.13,33.32,120500 KAR,D,20221027,14.11,14.44,14.11,14.17,903400 KB,D,20221027,32.86,33.26,32.5,32.61,485000 KBH,D,20221027,28.85,29.74,28.62,28.8,1652000 KBR,D,20221027,46.53,47.71,45.945,46.1,1393700 KCG.U,D,20221027,10.11,10.11,10.11,10.11,400 KCG.W,D,20221027,0.13,0.161,0.13,0.145,258800 KCGI,D,20221027,10.05,10.05,10.05,10.05,200 KD,D,20221027,9.85,10.025,9.59,9.62,1573600 KEN,D,20221027,38.1,38.27,37.4,37.85,13500 KEP,D,20221027,6.06,6.111,6.02,6.03,461400 KEX,D,20221027,67.9,68.89,66.5,66.91,287300 KEY,D,20221027,17.88,18.01,17.73,17.75,10511300 KEY-I,D,20221027,23.37,23.6415,23.16,23.45,52000 KEY-J,D,20221027,21.41,21.84,21.32,21.32,43200 KEY-K,D,20221027,21.3,21.402,20.86,20.87,78300 KEY-L,D,20221027,24.39,24.57,24.39,24.56,36200 KEYS,D,20221027,176.15,176.71,173.06,173.39,908200 KF,D,20221027,20.14,20.36,20.14,20.24,3400 KFS,D,20221027,6.52,6.75,6.4572,6.75,8900 KFY,D,20221027,54.24,55.87,54.06,54.96,415000 KGC,D,20221027,3.72,3.79,3.66,3.68,14425400 KIM,D,20221027,20.96,21.19,20.56,20.7,5770600 KIM-L,D,20221027,19.26,19.34,19.1,19.1,22500 KIM-M,D,20221027,19.87,20.065,19.64,19.69,25400 KIND,D,20221027,2.6,2.68,2.5,2.63,1140600 KIO,D,20221027,10.98,11.0523,10.94,10.96,40200 KKR,D,20221027,48.66,49.27,48.12,48.73,3330100 KKR-C,D,20221027,60.35,60.77,60.3,60.47,84500 KKRS,D,20221027,17.6,17.67,17.46,17.46,37400 KLR,D,20221027,0.88,0.9056,0.85,0.8662,181200 KMB,D,20221027,120.8,122.61,120.705,121.3,1899800 KMF,D,20221027,7.7,7.8,7.67,7.76,130100 KMI,D,20221027,17.98,18.1555,17.905,17.99,22928200 KMPB,D,20221027,20.25,20.85,20.2474,20.85,14100 KMPR,D,20221027,45.49,46.68,45.376,45.61,165400 KMT,D,20221027,25.86,26.54,25.73,25.79,934200 KMX,D,20221027,61.91,64.13,61.63,62.06,2377400 KN,D,20221027,12.93,13.145,12.75,12.81,1164700 KNOP,D,20221027,15,15.08,14.57,14.63,80000 KNS.W,D,20221027,0.06,0.061,0.06,0.06,81000 KNSL,D,20221027,272.65,280.085,271.01,272.01,219300 KNSW,D,20221027,10.1,10.11,10.09,10.1,291500 KNTK,D,20221027,35.1,35.5223,34.7,35.08,193500 KNX,D,20221027,48.89,49.19,46.94,47.2,2042400 KO,D,20221027,59.77,59.84,59.375,59.53,16026100 KODK,D,20221027,5.6,5.62,5.41,5.42,342400 KOF,D,20221027,62.15,62.58,61.5,62.41,490400 KOP,D,20221027,24.26,24.87,24.175,24.39,62400 KOR.W,D,20221027,0.18,0.19,0.1649,0.1771,179000 KORE,D,20221027,2.65,2.76,2.6,2.73,39700 KOS,D,20221027,6.58,6.61,6.22,6.23,4787700 KR,D,20221027,45.62,46.015,45.485,45.68,3638600 KRC,D,20221027,43.44,44.5,42.41,42.47,870500 KRE-A,D,20221027,18.41,18.41,18.19,18.19,15900 KREF,D,20221027,17.21,17.565,17.12,17.15,490600 KRG,D,20221027,18.85,19.41,18.85,19.06,1621000 KRO,D,20221027,9.64,9.75,9.41,9.45,298300 KRP,D,20221027,19.16,19.255,18.81,18.84,182100 KSM,D,20221027,7.53,7.57,7.48,7.5,26500 KSS,D,20221027,30.64,31.16,30.12,30.13,3023100 KT,D,20221027,12.75,12.795,12.71,12.75,571300 KTB,D,20221027,36.77,38.15,36.35,37.1,581200 KTF,D,20221027,8.08,8.17,7.98,8.03,66800 KTH,D,20221027,29.94,30.8,29.417,29.71,1400 KTN,D,20221027,27.39,27.5,27.17,27.45,5100 KUKE,D,20221027,0.46,0.5229,0.4535,0.5229,70700 KW,D,20221027,16.5,16.61,16.1,16.17,634900 KWR,D,20221027,157.34,162.5799,155.92,156.77,63600 KYN,D,20221027,8.75,8.85,8.71,8.75,278600 L,D,20221027,56.5,57.16,56.26,56.36,768200 LAC,D,20221027,26.47,26.55,25.04,25.25,1740700 LAD,D,20221027,200.92,215.08,200.92,206.67,571900 LADR,D,20221027,10.38,10.535,10.3,10.34,649900 LAW,D,20221027,10.44,10.81,10.29,10.77,203600 LAZ,D,20221027,36.86,37.93,36.2,37.17,1406500 LBRT,D,20221027,16.72,17.1,16.03,16.27,4765900 LC,D,20221027,10.74,10.98,10.4613,10.54,4354800 LCI,D,20221027,0.47,0.47,0.448,0.46,91000 LCII,D,20221027,102.9,106.51,102.475,103.96,149700 LDI,D,20221027,1.61,1.63,1.56,1.57,229600 LDOS,D,20221027,97.96,100.095,97.74,99.15,534200 LDP,D,20221027,18.8,18.98,18.65,18.78,115100 LEA,D,20221027,137.24,139.095,135.77,135.84,451100 LEG,D,20221027,32.69,33.49,32.68,32.9,964000 LEJU,D,20221027,1.97,1.97,1.56,1.61,8900 LEN,D,20221027,79.07,81.19,78.58,79.46,2324300 LEN.B,D,20221027,64.07,65.63,63.77,63.99,91700 LEO,D,20221027,5.97,6.08,5.94,5.97,112500 LEV,D,20221027,2.79,2.93,2.73,2.74,922600 LEV.W,D,20221027,0.7,0.72,0.65,0.65,53800 LEVI,D,20221027,15.27,15.5,15.05,15.12,1590800 LFG,D,20221027,25.8,25.88,25.76,25.83,4725600 LFT,D,20221027,2.28,2.3,2.23,2.27,31900 LFT-A,D,20221027,20.24,20.2439,20.2,20.2,400 LGF.A,D,20221027,7.76,8.02,7.66,7.67,494200 LGF.B,D,20221027,7.33,7.56,7.225,7.25,729900 LGI,D,20221027,14.42,14.536,14.25,14.28,36800 LGV,D,20221027,9.98,10,9.98,10,191200 LGV.U,D,20221027,10,10,10,10,500 LGV.W,D,20221027,0.07,0.07,0.0691,0.07,39200 LH,D,20221027,213.87,220.935,206.76,216.3,1564200 LHC,D,20221027,10.03,10.03,10,10,1100 LHX,D,20221027,250.75,255.095,250.12,252.8,1169300 LICY,D,20221027,5.87,5.945,5.73,5.74,986700 LII,D,20221027,230,230.41,219.6,227.61,681100 LIN,D,20221027,294,296.71,292.19,293.26,2338500 LITB,D,20221027,0.84,0.899,0.81,0.8712,98500 LL,D,20221027,7.69,7.97,7.66,7.72,289900 LLA.W,D,20221027,0.19,0.2,0.17,0.18,14700 LLAP,D,20221027,2.47,2.665,2.47,2.56,277200 LLY,D,20221027,358.99,361.1175,355.32,356.33,2347600 LMND,D,20221027,23.01,23.49,22.51,22.67,447900 LMT,D,20221027,464.58,474.175,464.4,471.93,1513800 LNC,D,20221027,52.55,53.22,52.23,52.4,928600 LND,D,20221027,6.06,6.27,6.06,6.23,76000 LNN,D,20221027,160.86,163.09,157.63,158.56,56400 LOC.T,D,20221027,0.375,0.375,0.2508,0.2508,54700 LOCL,D,20221027,3.25,3.28,2.86,2.94,364600 LOK.T,D,20221027,0.18,0.18,0.18,0.18,800 LOKM,D,20221027,9.93,9.93,9.93,9.93,700 LOMA,D,20221027,6.54,6.6899,6.47,6.55,66200 LOW,D,20221027,195.24,196.48,192.53,193.66,2457600 LPG,D,20221027,16.75,17.3099,16.57,16.98,633100 LPI,D,20221027,67.92,68.2235,64.11,64.27,500800 LPL,D,20221027,4.62,4.62,4.46,4.47,650200 LPX,D,20221027,58.3,59.58,57.86,58.05,805100 LRN,D,20221027,32.85,34.87,32.44,32.52,1870800 LSI,D,20221027,107.35,107.76,105.46,106.02,556400 LSPD,D,20221027,19.03,19.73,18.56,18.69,1082200 LTC,D,20221027,39.59,40,39.12,39.32,156900 LTH,D,20221027,10.75,11.09,10.66,10.71,192600 LTHM,D,20221027,31.77,32.1325,30.63,30.98,3033500 LU,D,20221027,1.65,1.67,1.53,1.55,14456700 LUMN,D,20221027,7.16,7.18,6.935,6.97,14797800 LUV,D,20221027,35.32,36.09,34.95,35.29,10819500 LVS,D,20221027,35.7,36.08,34.98,35.05,5282800 LVW.W,D,20221027,0.371,0.3933,0.37,0.3831,25700 LVWR,D,20221027,7.48,7.7,7.46,7.7,14900 LW,D,20221027,84.27,85.07,83.84,84.85,1999600 LXFR,D,20221027,15.17,15.2627,14.28,14.4,65400 LXP,D,20221027,9.56,9.675,9.505,9.56,1195600 LXP-C,D,20221027,48,48.8534,47.9752,48.8534,11400 LXU,D,20221027,16.3,16.79,16.0614,16.49,496800 LYB,D,20221027,82.58,83.74,82.205,82.51,2135400 LYG,D,20221027,1.98,1.99,1.94,1.95,7576100 LYV,D,20221027,79.58,81.09,77.8,78.13,1396700 LZB,D,20221027,24.65,24.8999,24.3,24.73,379900 M,D,20221027,21.12,21.78,20.8,20.93,7415100 MA,D,20221027,316.18,323.08,314.06,319.37,4725800 MAA,D,20221027,155.36,157.15,151.72,154.02,1030000 MAA-I,D,20221027,54.61,54.75,54.6062,54.75,700 MAC,D,20221027,10.4,10.62,10.09,10.24,3180200 MACC,D,20221027,10,10.005,10,10,358100 MAIN,D,20221027,36.5,36.91,36.14,36.2,272400 MAN,D,20221027,76.54,77.61,75.8,76.01,260200 MANU,D,20221027,13.24,13.47,13.21,13.32,395500 MAS,D,20221027,45.36,47,45.26,46.02,3506700 MATV,D,20221027,23.85,24.367,23.6,23.79,256600 MATX,D,20221027,73.96,75.13,72.34,72.6,406500 MAV,D,20221027,7.39,7.39,7.3,7.34,82700 MAX,D,20221027,11.01,11.15,10.62,10.85,801400 MAXR,D,20221027,21.8,22.25,21.63,21.73,310100 MBA.U,D,20221027,9.96,9.96,9.94,9.94,4700 MBAC,D,20221027,9.93,9.9473,9.92,9.94,995300 MBI,D,20221027,10.68,10.755,10.35,10.37,244600 MBS.U,D,20221027,10.06,10.06,10.06,10.06,200 MBS.W,D,20221027,0.05,0.0502,0.0489,0.05,116000 MBSC,D,20221027,10.06,10.06,10.06,10.06,100 MC,D,20221027,40.61,41.66,40.38,41.01,518700 MCB,D,20221027,64.74,65.48,64.15,64.43,69300 MCD,D,20221027,263,266.99,262.26,265.11,4145600 MCG,D,20221027,4.47,4.54,4.13,4.17,266100 MCI,D,20221027,13.59,13.59,13.3,13.3,13000 MCK,D,20221027,386.93,389.54,385.01,388.07,971400 MCN,D,20221027,7.65,7.7307,7.55,7.6,47600 MCO,D,20221027,258.95,263.69,258.04,261,1017400 MCR,D,20221027,6.39,6.47,6.36,6.39,97000 MCS,D,20221027,15.5,15.75,15.36,15.44,142000 MCW,D,20221027,8.57,8.73,8.36,8.55,979700 MCY,D,20221027,28.75,29.075,28.285,28.39,241400 MD,D,20221027,19.49,19.63,19.1,19.12,255300 MDC,D,20221027,30.65,32.88,29.78,31.35,1642900 MDH,D,20221027,9.96,9.96,9.94,9.94,200 MDT,D,20221027,85.55,86.06,84.58,85.57,5077200 MDU,D,20221027,28.06,28.44,27.86,28.21,877800 MDV,D,20221027,10.33,10.61,10.1101,10.61,2900 MDV-A,D,20221027,21.1,23.04,21.1,23.04,2500 MEC,D,20221027,6.74,6.79,6.55,6.69,13600 MED,D,20221027,117.64,119.155,115.98,116.16,113900 MEG,D,20221027,41.66,43.05,41.3464,41.93,75000 MEGI,D,20221027,12.7,13.1,12.7,12.81,218700 MEI,D,20221027,40.3,40.97,39.89,40.21,102700 MER-K,D,20221027,25.13,25.35,25.06,25.26,53200 MET,D,20221027,71.35,72.09,71.04,71.15,3204600 MET-A,D,20221027,20.43,20.6551,20.4,20.4,35800 MET-E,D,20221027,23.49,23.54,23.4401,23.51,65200 MET-F,D,20221027,19.73,19.84,19.65,19.78,88100 MFA,D,20221027,9.56,10.07,9.56,9.58,1177500 MFA-B,D,20221027,17.78,18.18,17.78,17.92,12100 MFA-C,D,20221027,18.05,18.16,17.76,18.08,15200 MFC,D,20221027,16.41,16.735,16.355,16.42,3975700 MFD,D,20221027,8.1,8.13,7.98,8.04,40000 MFG,D,20221027,2.22,2.22,2.17,2.17,2193800 MFGP,D,20221027,5.96,6.005,5.945,5.97,415100 MFM,D,20221027,4.81,4.82,4.68,4.785,89300 MFV,D,20221027,4.2,4.26,4.12,4.23,11400 MG,D,20221027,4.89,4.961,4.74,4.77,16100 MGA,D,20221027,54.91,55.76,54.47,54.77,818700 MGF,D,20221027,3.21,3.26,3.1896,3.25,139000 MGM,D,20221027,34.75,35.3865,34.405,34.5,3780900 MGR,D,20221027,20.95,21.15,20.8874,20.95,12900 MGRB,D,20221027,17.11,17.11,16.89,17.01,19200 MGRD,D,20221027,15.42,15.42,15.13,15.21,21500 MGU,D,20221027,21.36,21.7728,21.19,21.2,53400 MGY,D,20221027,26.31,26.47,25.08,25.13,1102500 MH-C,D,20221027,2.62,2.62,2.62,2.62,100 MHD,D,20221027,10.91,10.9144,10.72,10.73,273300 MHF,D,20221027,6.16,6.23,6.1,6.138,59400 MHI,D,20221027,8.06,8.08,7.91,7.95,83800 MHK,D,20221027,98.94,101.48,97.94,98.25,982300 MHLA,D,20221027,15.05,15.4,15.02,15.4,1400 MHN,D,20221027,9.26,9.35,9.17,9.22,55900 MHNC,D,20221027,17.04,17.205,16.95,16.95,600 MHO,D,20221027,42.83,43.24,41.19,41.8,419700 MIN,D,20221027,2.75,2.78,2.75,2.77,239800 MIO,D,20221027,9.62,9.7159,9.51,9.54,93800 MIR,D,20221027,7.98,8.06,7.79,7.93,722600 MIR.W,D,20221027,1.54,1.54,1.44,1.46,43200 MIT,D,20221027,9.93,9.935,9.8801,9.93,3300 MIT-A,D,20221027,16.6,16.6,16,16.09,7500 MIT-B,D,20221027,15.0088,15.0088,14.6283,14.8136,10800 MIT-C,D,20221027,15.3312,15.3899,14.89,15.1688,8000 MIT.U,D,20221027,9.92,9.923,9.92,9.923,3900 MIT.W,D,20221027,0.0329,0.0529,0.0207,0.0207,3300 MITT,D,20221027,4.7,4.84,4.62,4.65,137600 MIXT,D,20221027,8.56,8.56,7.92,8.1,102300 MIY,D,20221027,11.15,11.15,10.65,10.75,359800 MKC,D,20221027,76.74,78.47,76.61,77.62,1129900 MKC.V,D,20221027,77.48,78.98,77.48,78.98,500 MKF.W,D,20221027,0.29,0.29,0.2167,0.2389,7400 MKFG,D,20221027,2.09,2.11,2.015,2.04,427800 MKL,D,20221027,1160.12,1182.77,1160.12,1165.65,49900 ML,D,20221027,1.1,1.1,1.03,1.04,313300 ML.W,D,20221027,0.1599,0.1599,0.13,0.13,4400 MLI,D,20221027,63.31,63.59,61.7,61.85,319900 MLM,D,20221027,331.4,334.97,329.17,330.46,348300 MLNK,D,20221027,17.27,17.67,17.27,17.6,86000 MLP,D,20221027,9.03,9.03,8.8015,8.86,14100 MLR,D,20221027,24.51,24.78,24.225,24.31,25300 MMC,D,20221027,155.55,156.45,154.23,155.23,1732900 MMD,D,20221027,15.55,15.65,15.43,15.57,114100 MMI,D,20221027,36.8,36.93,36.16,36.52,103000 MMM,D,20221027,123.49,124.45,122.0267,122.8,3716500 MMP,D,20221027,52.26,53,51.81,52.89,959600 MMS,D,20221027,58.68,59.8,58.68,59.47,295100 MMT,D,20221027,4.27,4.33,4.27,4.29,108100 MMU,D,20221027,9.51,9.6329,9.44,9.5,72500 MNP,D,20221027,10.9,10.9,10.73,10.79,40200 MNRL,D,20221027,31.17,31.4,30.1,30.12,364000 MNSO,D,20221027,5.58,5.59,5.16,5.32,482300 MNT.W,D,20221027,0.04,0.04,0.04,0.04,1100 MNTN,D,20221027,10.1,10.1,10.1,10.1,374500 MO,D,20221027,45.13,46.57,45.12,45.42,11332300 MOD,D,20221027,16.58,17.18,16.5,16.86,471800 MODG,D,20221027,18.38,18.79,18.16,18.23,1321600 MODN,D,20221027,36.84,36.97,36.385,36.88,376300 MOG.A,D,20221027,82.8,83.95,82.54,82.81,70200 MOGU,D,20221027,2.21,2.2301,2.05,2.12,10200 MOH,D,20221027,372,372.125,350.93,351.79,914500 MOS,D,20221027,53.9,54.67,53.45,53.54,3115600 MOV,D,20221027,33.26,33.3608,32.48,32.54,62500 MP,D,20221027,31.57,31.762,30.75,31.04,1861600 MPA,D,20221027,10.34,10.42,10.17,10.23,102600 MPC,D,20221027,114.58,115.72,113.37,113.65,2518700 MPLN,D,20221027,2.59,2.66,2.575,2.6,1841900 MPLX,D,20221027,33.06,33.36,32.8,33.1,1523100 MPV,D,20221027,11.84,12.0983,11.7248,11.7658,9600 MPW,D,20221027,11.04,11.71,10.82,11.68,28777500 MPX,D,20221027,9.51,9.8299,9.51,9.63,13400 MQT,D,20221027,9.43,9.48,9.26,9.38,53500 MQY,D,20221027,10.7,10.71,10.52,10.63,303000 MRC,D,20221027,10,10.23,9.85,9.92,357900 MRK,D,20221027,99.84,101.5,99.5,99.74,12218400 MRO,D,20221027,30.95,31.285,30.45,30.52,12968300 MS,D,20221027,82,82.48,80.6,80.69,6466300 MS-A,D,20221027,18.76,18.9347,18.62,18.62,57800 MS-E,D,20221027,25.03,25.06,24.97,25,210500 MS-F,D,20221027,25.05,25.098,24.98,25,57900 MS-I,D,20221027,24.3,24.3693,24.14,24.17,74100 MS-K,D,20221027,23.02,23.1,22.94,23,93700 MS-L,D,20221027,19.75,19.98,19.65,19.82,29300 MS-O,D,20221027,16.62,16.71,16.4947,16.55,120100 MS-P,D,20221027,24.99,25.07,24.795,24.87,200300 MSA,D,20221027,122.42,139.22,119.15,131.42,323100 MSB,D,20221027,20.86,21.75,20.395,21.51,108800 MSC,D,20221027,2.06,2.06,1.75,2,18600 MSCI,D,20221027,455.76,464.23,452.61,455.22,438200 MSD,D,20221027,6,6.055,5.97,6,41200 MSGE,D,20221027,48.84,49.54,47.37,47.49,143200 MSGS,D,20221027,154.78,156.11,150.32,150.74,161400 MSI,D,20221027,242.44,244.58,241.51,242.18,854400 MSM,D,20221027,81.2,82.1,80.725,81.25,272300 MT,D,20221027,22.81,23.12,22.72,22.85,2067600 MTA.U,D,20221027,10.03,10.0335,9.89,9.89,900 MTA.W,D,20221027,0.22,0.2388,0.22,0.2203,5200 MTAL,D,20221027,9.84,9.85,9.84,9.85,132000 MTB,D,20221027,166.34,168.3493,166.34,167.07,1712900 MTB-H,D,20221027,22.86,23,22.63,22.7055,28600 MTCN,D,20221027,54.36,54.78,54.36,54.55,43200 MTD,D,20221027,1258.34,1270.78,1242.98,1253.08,94600 MTDR,D,20221027,69.59,70,65.9,66.04,1508900 MTG,D,20221027,13.22,13.48,13.16,13.25,2180900 MTH,D,20221027,73.26,77.65,71.44,74.2,760400 MTN,D,20221027,219.09,219.89,212.825,213.15,326000 MTR,D,20221027,15.74,16.09,15.56,15.76,11000 MTRN,D,20221027,84.24,84.95,83.19,83.46,82500 MTVC,D,20221027,10.1,10.1013,10.1,10.1,8500 MTW,D,20221027,8.66,8.92,8.61,8.64,162600 MTX,D,20221027,56.89,57.86,56.57,56.92,100300 MTZ,D,20221027,76.29,78.38,75.49,75.66,758600 MUA,D,20221027,9.56,9.7,9.47,9.66,179100 MUC,D,20221027,10.1,10.1299,9.9787,9.99,432600 MUE,D,20221027,9.63,9.64,9.4,9.44,105000 MUFG,D,20221027,4.71,4.78,4.71,4.71,3971000 MUI,D,20221027,10.51,10.54,10.34,10.41,439700 MUJ,D,20221027,10.84,10.84,10.7,10.72,219600 MUR,D,20221027,49.2,49.965,47.74,47.94,1257300 MUSA,D,20221027,299,308.12,296.51,304.96,697400 MUX,D,20221027,3.92,3.985,3.635,3.68,461100 MVF,D,20221027,6.49,6.49,6.38,6.38,208200 MVO,D,20221027,13.55,13.6986,12.97,13.2,93200 MVT,D,20221027,9.66,9.69,9.56,9.6,48300 MWA,D,20221027,11.39,11.55,11.27,11.31,650700 MX,D,20221027,9.84,9.955,9.5212,9.56,341100 MXE,D,20221027,8.21,8.25,8.19,8.19,6600 MXF,D,20221027,14.09,14.2,14.024,14.09,60700 MYD,D,20221027,9.69,9.7288,9.48,9.56,240700 MYE,D,20221027,19,20.675,19,19.61,141000 MYI,D,20221027,10.15,10.18,10,10.02,184000 MYN,D,20221027,9,9,8.89,8.95,206200 MYOV,D,20221027,26.78,26.78,26.68,26.71,4428100 MYTE,D,20221027,10.14,10.365,9.95,10,128300 NABL,D,20221027,10.85,11.045,10.65,10.88,252500 NAC,D,20221027,10.25,10.29,10.17,10.2,683900 NAD,D,20221027,10.74,10.74,10.55,10.67,963000 NAN,D,20221027,9.7,9.815,9.69,9.71,60400 NAPA,D,20221027,14.94,15.08,14.7,14.7,273100 NAT,D,20221027,3.12,3.16,3.02,3.05,2774900 NAZ,D,20221027,12,12.16,12,12.02,15900 NBB,D,20221027,14.94,15.18,14.91,15.03,69100 NBHC,D,20221027,40.59,41.17,40.28,40.44,133300 NBR,D,20221027,171.4,175.88,160.74,163.56,235100 NBXG,D,20221027,9.5,9.61,9.29,9.34,373600 NC,D,20221027,54.76,56,54.65,54.76,12100 NCA,D,20221027,8.49,8.565,8.31,8.34,80600 NCLH,D,20221027,16.26,16.45,15.86,15.93,18485300 NCR,D,20221027,20.68,21.12,20.36,20.45,1635000 NCV,D,20221027,3.47,3.51,3.43,3.43,348500 NCV-A,D,20221027,21.85,22.13,21.8,21.8,1000 NCZ,D,20221027,2.9,2.94,2.88,2.88,515000 NCZ-A,D,20221027,21.42,21.6,21.35,21.54,10400 NDMO,D,20221027,9.39,9.42,9.27,9.38,246500 NDP,D,20221027,34.92,34.95,34.34,34.34,4600 NE,D,20221027,36.03,36.78,34.875,35.02,2199800 NEA,D,20221027,10.38,10.4,10.22,10.32,1263400 NEE,D,20221027,76.05,76.93,75.46,75.47,7163300 NEE-N,D,20221027,24.19,24.285,24.03,24.17,53800 NEE-P,D,20221027,48.71,49.1482,48.68,48.75,56500 NEE-Q,D,20221027,47.54,48.05,47.49,47.49,367200 NEE-R,D,20221027,46.04,46.28,45.75,45.85,1859500 NEM,D,20221027,43.97,43.97,42.965,43.06,7619400 NEP,D,20221027,73.82,75.12,73.52,74.27,351300 NET,D,20221027,56.38,58.06,55.12,55.98,3414900 NET.W,D,20221027,0.07,0.07,0.07,0.07,1000 NETI,D,20221027,8.39,8.39,7.92,7.94,128000 NEU,D,20221027,297.86,302.43,295.71,296.44,36800 NEWR,D,20221027,59.98,61.2125,59.51,60.33,567700 NEX,D,20221027,11.12,11.2776,9.895,9.99,5188500 NEXA,D,20221027,6,6.07,5.775,5.86,165400 NFG,D,20221027,66.39,67.06,65.74,66.05,431500 NFJ,D,20221027,11.3,11.34,11.07,11.11,331500 NFN.W,D,20221027,0.09,0.09,0.0838,0.0898,16600 NFYS,D,20221027,9.88,9.88,9.845,9.85,13400 NGG,D,20221027,53.93,54.55,53.93,54.25,537400 NGL,D,20221027,1.26,1.34,1.26,1.28,426800 NGL-B,D,20221027,9.95,10.35,9.75,10.35,21400 NGL-C,D,20221027,11.8,11.8,11.67,11.67,900 NGS,D,20221027,10.97,11.21,10.79,10.91,15500 NGVC,D,20221027,11.12,11.36,11.04,11.13,44200 NGVT,D,20221027,66.22,66.82,65.65,65.88,215100 NHI,D,20221027,56.68,57.5,56.03,56.2,185700 NI,D,20221027,25.46,25.78,25.31,25.37,4798200 NI-B,D,20221027,24.51,24.67,24.28,24.41,33800 NIC,D,20221027,75.25,76.36,74.46,75.46,29200 NID,D,20221027,12.2,12.25,12.16,12.2,204700 NIE,D,20221027,20.98,21.05,20.71,20.71,63100 NIM,D,20221027,8.85,8.866,8.7394,8.866,31200 NIMC,D,20221027,101.645,101.83,101.08,101.1592,28600 NINE,D,20221027,5.74,5.84,4.96,5.24,1408300 NIO,D,20221027,10.53,10.73,9.965,9.98,64014700 NIQ,D,20221027,11.9,11.9253,11.88,11.9,12800 NJR,D,20221027,44.02,44.87,44.02,44.44,545100 NKE,D,20221027,92.88,93.48,90.22,90.54,8617900 NKG,D,20221027,9.47,9.47,9.44,9.47,14500 NKX,D,20221027,11.01,11.0399,10.88,10.93,211700 NL,D,20221027,8.51,8.735,8.33,8.41,20400 NLS,D,20221027,1.74,1.7601,1.7297,1.74,60500 NLY,D,20221027,18.58,18.97,18.05,18.11,10203100 NLY-F,D,20221027,23.48,23.9499,23.48,23.77,179400 NLY-G,D,20221027,20.29,20.48,20.1701,20.45,24500 NLY-I,D,20221027,19.92,20.49,19.828,20.1,114700 NM,D,20221027,1.94,1.96,1.895,1.91,110000 NM-G,D,20221027,20.1,22.39,19.7,21.4,5700 NMAI,D,20221027,10.91,11,10.89,10.98,154600 NMCO,D,20221027,10.33,10.525,10.2195,10.34,768400 NMG,D,20221027,4.83,4.84,4.7,4.71,29300 NMI,D,20221027,8.51,8.6,8.51,8.51,19300 NMK-B,D,20221027,75.5,75.5,75,75,300 NMK-C,D,20221027,91,99.8,89.55,90.5,1500 NMM,D,20221027,26.48,26.84,25.01,25.11,237300 NMR,D,20221027,3.27,3.28,3.24,3.26,2090800 NMS,D,20221027,10.75,10.8,10.33,10.37,51400 NMT,D,20221027,10.27,10.3711,10.1754,10.1754,6500 NMZ,D,20221027,10.01,10.02,9.815,9.83,784900 NNI,D,20221027,87.71,89.165,87.39,87.58,35700 NNN,D,20221027,41.58,42.13,41.43,41.67,890800 NNY,D,20221027,8.03,8.1,8.0299,8.06,28600 NOA,D,20221027,11.87,13.75,11.87,12.86,108900 NOAH,D,20221027,13.26,13.33,12.925,13.07,97800 NOC,D,20221027,512.58,537.81,508,535.51,1689500 NOG,D,20221027,35.65,35.74,34.2,34.26,1490700 NOK,D,20221027,4.46,4.48,4.36,4.36,25420500 NOM,D,20221027,12.0382,12.0382,12.0382,12.0382,2000 NOMD,D,20221027,13.79,14.26,13.76,13.99,1687700 NOT.W,D,20221027,0.89,0.907,0.7964,0.885,64900 NOTE,D,20221027,5.02,5.11,4.99,4.99,73500 NOV,D,20221027,22.83,23.145,22.445,22.62,5588500 NOVA,D,20221027,16.6,18.92,16.5,18.67,7361200 NOW,D,20221027,426.96,427.63,408.6101,415.67,5625700 NPCT,D,20221027,9.98,10.09,9.98,10.08,74000 NPFD,D,20221027,16.86,17.1,16.85,17.05,60700 NPK,D,20221027,69.23,70.68,69.14,69.52,16900 NPO,D,20221027,102.1,104.13,101.1721,103.48,159100 NPV,D,20221027,11.34,11.39,11.3,11.37,26100 NQP,D,20221027,10.42,10.44,10.31,10.35,86200 NR,D,20221027,3.63,3.67,3.48,3.51,458100 NRDY,D,20221027,2.38,2.41,2.29,2.3,302600 NRE-A,D,20221027,19.64,19.64,19.15,19.3893,9100 NREF,D,20221027,16.9,17.241,15.88,16.21,62600 NRG,D,20221027,43.59,44.36,43.38,43.7,2393700 NRGV,D,20221027,3.56,3.56,3.3,3.35,840000 NRGX,D,20221027,15.43,15.7,15.415,15.53,93800 NRK,D,20221027,9.45,9.49,9.38,9.43,290600 NRP,D,20221027,42.01,42.85,41.2624,41.93,31200 NRT,D,20221027,14.99,15.13,14.53,14.82,14900 NRUC,D,20221027,22.85,22.915,22.41,22.47,33700 NS,D,20221027,15.74,15.91,15.61,15.69,131400 NS-A,D,20221027,22.31,22.39,22.21,22.32,5700 NS-B,D,20221027,20.51,20.95,20.51,20.8601,25300 NS-C,D,20221027,22.87,22.87,22.7,22.8085,10900 NSA,D,20221027,41.5,41.68,40.8,41.37,580400 NSA-A,D,20221027,21.46,22.2308,21,21.25,15300 NSC,D,20221027,223.9,226.7866,223.19,223.59,1534400 NSL,D,20221027,4.56,4.6,4.55,4.57,232500 NSP,D,20221027,106.05,108.34,105.19,106.99,476100 NSS,D,20221027,24.95,24.95,24.85,24.88,34500 NST.S,D,20221027,9.91,9.91,9.91,9.91,1000 NST.T,D,20221027,0.01,0.0103,0.0048,0.01,145200 NST.U,D,20221027,9.94,9.94,9.94,9.94,100 NST.V,D,20221027,0.02,0.02,0.015,0.015,22700 NST.W,D,20221027,0.023,0.023,0.0229,0.0229,1500 NSTB,D,20221027,9.95,9.95,9.92,9.95,33100 NSTD,D,20221027,9.93,9.95,9.93,9.95,1124700 NTB,D,20221027,34.9,35,33.36,33.51,177500 NTCO,D,20221027,5.13,5.44,5.13,5.32,607600 NTEST.I,D,20221027,25.05,25.05,25.05,25.05,1400 NTG,D,20221027,36.68,37.24,36.68,36.96,48500 NTR,D,20221027,82.54,84.12,81.915,83.4,1477800 NTST,D,20221027,18.44,18.56,18.23,18.48,455200 NTZ,D,20221027,5.2,5.22,5.18,5.2,3000 NU,D,20221027,4.45,4.495,4.33,4.44,20389000 NUE,D,20221027,135.99,137.44,134.76,135.5,1551500 NUO,D,20221027,11.8,11.83,11.7,11.82,21000 NUS,D,20221027,38.77,39.65,38.31,39.04,565700 NUV,D,20221027,8.36,8.42,8.27,8.35,660400 NUVB,D,20221027,2.2,2.21,2.12,2.13,260800 NUW,D,20221027,12.87,13.1,12.87,12.96,26000 NVG,D,20221027,11.06,11.1,10.92,11,1425000 NVGS,D,20221027,12.78,12.7968,12.35,12.41,194100 NVO,D,20221027,107.71,108.32,106.61,106.61,1104100 NVR,D,20221027,4215.2,4260.27,4138.1,4159.52,21700 NVRO,D,20221027,39.28,39.54,36.25,36.93,1011900 NVS,D,20221027,79.66,80.01,79.38,79.54,1860700 NVST,D,20221027,33.68,34.33,33.095,33.38,2028100 NVT,D,20221027,34.67,34.82,34.11,34.25,1565600 NVTA,D,20221027,2.49,2.54,2.26,2.28,5250900 NWG,D,20221027,5.68,5.78,5.68,5.72,1336900 NWN,D,20221027,47.2,47.95,46.98,47.45,146300 NX,D,20221027,21.33,21.54,20.96,21.25,141200 NXC,D,20221027,12.89,13.02,12.66,12.67,5800 NXD-A,D,20221027,15.27,15.35,15.15,15.17,5500 NXDT,D,20221027,12.81,12.97,12.42,12.54,58000 NXE,D,20221027,4.3,4.35,4.15,4.17,2980900 NXJ,D,20221027,10.52,10.6,10.52,10.54,159900 NXN,D,20221027,11.1,11.25,11.1,11.1266,8800 NXP,D,20221027,13.14,13.14,12.9,12.98,171000 NXRT,D,20221027,45.1,46.17,45.1,46.05,217200 NYC,D,20221027,3.2,3.3,3.1,3.12,20800 NYC-A,D,20221027,21.09,21.46,20.92,21.25,55900 NYC-U,D,20221027,41.21,43.97,41.21,43.3,3300 NYCB,D,20221027,8.78,8.99,8.715,8.75,13818500 NYT,D,20221027,29.41,29.61,28.425,28.47,976800 NZF,D,20221027,10.88,10.8861,10.7,10.74,1769600 O,D,20221027,61,61.74,60.8858,61.14,3401600 OAK-A,D,20221027,23.22,23.4814,23.06,23.29,4100 OAK-B,D,20221027,23.1,23.1999,22.85,23.05,4100 OC,D,20221027,85.32,86.79,83.11,83.44,1547700 OCFT,D,20221027,0.88,0.9234,0.75,0.7802,653100 OCN,D,20221027,29.3,30.385,29.28,29.41,47500 ODC,D,20221027,28.11,28.11,27.38,27.79,5700 ODV,D,20221027,4.37,4.4996,4.315,4.35,11100 OEC,D,20221027,15.81,16.06,15.48,15.56,219000 OFC,D,20221027,25.68,25.85,25.4,25.45,525100 OFG,D,20221027,27.88,28.29,27.63,27.82,158000 OG,D,20221027,0.261,0.265,0.261,0.2637,3600 OGE,D,20221027,36.32,36.58,35.91,36,1018600 OGN,D,20221027,25.45,26.1,25.26,25.95,2395100 OGS,D,20221027,75.42,76.85,75.42,75.59,218900 OHI,D,20221027,31.66,32.12,31.47,31.87,1588800 OI,D,20221027,16.83,17.1,16.672,16.75,1529000 OIA,D,20221027,5.54,5.57,5.46,5.52,141300 OII,D,20221027,12.22,13.92,12.12,13.08,3672700 OIS,D,20221027,6.06,6.12,5.78,5.81,1400100 OKE,D,20221027,59.42,59.63,58.71,58.9,2454800 OLN,D,20221027,51,53.53,49.34,52.32,2893200 OLO,D,20221027,8.63,8.92,8.62,8.69,1105600 OLP,D,20221027,22.89,22.98,22.44,22.47,76000 OMC,D,20221027,71.91,72.42,71.015,71.15,1294900 OMF,D,20221027,34.29,37.62,34.15,35.79,3172300 OMI,D,20221027,17.18,17.49,16.82,16.94,796100 ONL,D,20221027,9.43,9.59,9.37,9.51,223500 ONON,D,20221027,18,18.43,17.17,17.38,1422900 ONTF,D,20221027,8.17,8.24,7.74,7.76,349300 ONTO,D,20221027,67.36,67.83,64.99,65.08,445200 OOMA,D,20221027,15.64,15.64,15.2338,15.42,71300 OPA,D,20221027,9.95,9.95,9.95,9.95,30800 OPA.T,D,20221027,0.09,0.0999,0.09,0.091,5000 OPA.W,D,20221027,0.03,0.03,0.028,0.03,16500 OPAD,D,20221027,1.02,1.02,0.89,0.8909,1059600 OPF.W,D,20221027,0.13,0.13,0.13,0.13,1400 OPFI,D,20221027,2.31,2.465,2.12,2.15,120000 OPP,D,20221027,8.92,8.92,8.81,8.84,117200 OPP-A,D,20221027,17.4,17.64,17.4,17.63,3200 OPP-B,D,20221027,18.69,18.87,18.69,18.73,2700 OPY,D,20221027,31.66,32.53,31.16,31.34,38500 OR,D,20221027,10.98,11.06,10.725,10.79,382600 ORA,D,20221027,89.81,90.86,89.39,89.65,568400 ORAN,D,20221027,9.41,9.46,9.34,9.37,778200 ORC,D,20221027,10.37,10.59,10.03,10.06,1407700 ORCC,D,20221027,11.44,11.58,11.33,11.38,2372100 ORCL,D,20221027,74.75,75.8799,74.545,75.15,7053000 ORI,D,20221027,23.13,23.44,22.94,23.07,2808000 ORN,D,20221027,2.65,2.65,2.47,2.48,101400 OSCR,D,20221027,3.64,3.7,3.59,3.64,1624800 OSG,D,20221027,2.94,2.97,2.9,2.91,80300 OSH,D,20221027,20.76,20.76,19.69,19.95,864400 OSI,D,20221027,9.97,9.97,9.97,9.97,100000 OSI.W,D,20221027,0.035,0.0459,0.035,0.0459,89800 OSK,D,20221027,81.43,87.1,81.01,85.25,769500 OTIS,D,20221027,68.51,71.52,68.4,70.01,3016900 OUS.W,D,20221027,0.1927,0.2073,0.1867,0.2014,5100 OUST,D,20221027,1.22,1.28,1.19,1.2,1021800 OUT,D,20221027,18.24,18.29,17.79,17.84,1623500 OVV,D,20221027,53.27,53.53,50.64,51.05,4313700 OWL,D,20221027,9.94,10.055,9.74,9.77,2013200 OWLT,D,20221027,0.99,1.03,0.948,0.9501,65400 OXM,D,20221027,97.77,99.5149,95.63,96.19,165800 OXY,D,20221027,73.59,74.17,71.76,71.87,12754000 OXY.W,D,20221027,51.8,52.09,49.79,49.82,181800 PAC,D,20221027,147.19,151.06,147.08,148.78,30700 PAC.U,D,20221027,10.05,10.05,10.05,10.05,5000 PAC.W,D,20221027,0.0616,0.0616,0.041,0.0501,2300 PACI,D,20221027,10.05,10.06,10.045,10.06,417900 PACK,D,20221027,3.78,3.89,3.66,3.68,336800 PAG,D,20221027,104.09,111.415,104.09,108.01,674300 PAGS,D,20221027,13.61,14.03,13.16,13.33,2239200 PAI,D,20221027,11.13,11.22,11.13,11.18,5000 PAM,D,20221027,24.89,25.845,23.88,25.34,159200 PAR,D,20221027,28.62,28.72,27.97,28.15,250800 PARR,D,20221027,24.04,24.62,22.96,22.99,886300 PATH,D,20221027,12.17,12.545,12.09,12.42,4763100 PAXS,D,20221027,15.7,16.09,15.688,15.71,130100 PAY,D,20221027,10.97,11.2309,10.69,10.7,107300 PAYC,D,20221027,334.74,339.82,331.67,333.81,238800 PB,D,20221027,71.93,72.59,69.96,70.25,675100 PBA,D,20221027,32.84,33.26,32.725,32.92,664700 PBF,D,20221027,46,49,45.56,46.37,3551700 PBFX,D,20221027,21.74,22.6,21.71,21.78,382200 PBH,D,20221027,54.96,55.26,54.17,54.35,154700 PBI,D,20221027,2.96,2.97,2.88,2.9,1620800 PBI-B,D,20221027,16.65,17.1138,16.5,16.55,13500 PBR,D,20221027,13.68,13.99,13.585,13.69,37745600 PBR.A,D,20221027,12.38,12.77,12.32,12.45,24279600 PBT,D,20221027,21.42,21.85,20.425,20.71,573300 PCF,D,20221027,6.42,6.46,6.37,6.4,74200 PCG,D,20221027,15.29,15.605,15.13,15.38,22852700 PCGU,D,20221027,136.68,139.79,136.63,138.0864,520000 PCK,D,20221027,6.38,6.42,6.33,6.38,55100 PCM,D,20221027,8.24,8.31,8.1616,8.17,27800 PCN,D,20221027,12.38,12.43,12.27,12.37,153700 PCOR,D,20221027,54.24,56.5,53.5,53.82,502200 PCP.S,D,20221027,24.85,24.85,24.85,24.85,100 PCPC,D,20221027,24.86,24.87,24.86,24.87,6600 PCQ,D,20221027,14.09,14.53,13.8501,14.17,51500 PD,D,20221027,24.98,25.6,24.59,25.22,686500 PDI,D,20221027,20,20.0299,19.92,19.98,488600 PDM,D,20221027,10.76,10.84,10.435,10.45,1380700 PDO,D,20221027,13.44,13.51,13.2887,13.41,288000 PDOT,D,20221027,9.95,9.95,9.95,9.95,200 PDS,D,20221027,72,73.57,67.02,67.37,109800 PDT,D,20221027,13.52,13.84,13.485,13.65,81300 PEAK,D,20221027,23.25,23.51,22.93,23.07,3734500 PEB,D,20221027,16.4,16.54,16.1,16.31,2016700 PEB-E,D,20221027,18.29,18.8758,18.05,18.2,10200 PEB-F,D,20221027,17.9501,17.9608,17.65,17.6871,6100 PEB-G,D,20221027,17.32,17.8348,17.32,17.65,15300 PEB-H,D,20221027,15.9,16.02,15.7929,16.02,20800 PEG,D,20221027,56,56.16,55.23,55.49,3484200 PEI,D,20221027,2.87,3.03,2.81,2.99,18300 PEI-B,D,20221027,2.475,2.475,2.37,2.4416,11600 PEI-C,D,20221027,2.33,2.4599,2.3001,2.3401,3700 PEI-D,D,20221027,2.21,2.2599,2.08,2.2599,10600 PEN,D,20221027,177.5,179.24,170.135,171.59,252500 PEO,D,20221027,23.54,23.7853,23.38,23.42,29900 PFD,D,20221027,10.42,10.43,10.29,10.42,12400 PFE,D,20221027,45.81,46.1079,45.68,45.74,20377700 PFGC,D,20221027,50.47,50.995,50.07,50.43,658500 PFH,D,20221027,18.36,18.6136,18.34,18.4,19200 PFL,D,20221027,8.33,8.39,8.2504,8.37,86000 PFLT,D,20221027,10.86,10.955,10.76,10.8,139200 PFN,D,20221027,7.27,7.3,7.04,7.1,387000 PFO,D,20221027,8.46,8.76,8.46,8.66,26500 PFS,D,20221027,21.01,21.25,20.86,20.95,301600 PFSI,D,20221027,47.67,49.18,46.7,47.22,692000 PG,D,20221027,132,133.12,131.5,131.88,6676700 PGP,D,20221027,6.58,6.62,6.57,6.57,19800 PGR,D,20221027,123.87,126.55,123.68,124.38,2173500 PGRE,D,20221027,6.6,6.75,6.335,6.43,2174300 PGRU,D,20221027,4.8,4.82,4.8,4.82,1900 PGS.U,D,20221027,10.12,10.12,10.12,10.12,100 PGS.W,D,20221027,0.04,0.0419,0.0399,0.04,152900 PGTI,D,20221027,21.9,22.19,21.44,21.6,402400 PGZ,D,20221027,10.57,10.71,10.53,10.57,38800 PH,D,20221027,281.66,287.23,280.66,283.58,817700 PHD,D,20221027,8.55,8.55,8.48,8.52,61100 PHG,D,20221027,12.98,13.06,12.69,12.71,3889700 PHI,D,20221027,26.63,27.45,26.63,27.35,109000 PHK,D,20221027,4.85,4.85,4.8,4.82,208700 PHM,D,20221027,38.98,40.24,38.51,39.23,3234600 PHR,D,20221027,27.22,27.34,26.655,26.87,263100 PHT,D,20221027,6.51,6.5199,6.46,6.47,49300 PHX,D,20221027,4.26,4.39,4.01,4.05,219100 PHYT,D,20221027,10.19,10.19,10.19,10.19,5000 PIA.W,D,20221027,0.02,0.02,0.0184,0.0185,8800 PIAI,D,20221027,10.1,10.12,10.1,10.12,16000 PIC.U,D,20221027,9.92,9.92,9.9177,9.9199,7600 PICC,D,20221027,9.93,9.93,9.925,9.93,10000 PII,D,20221027,100.76,102.8,99.5,100.59,766700 PIM,D,20221027,3.28,3.2869,3.25,3.27,48200 PINE,D,20221027,18.29,18.37,18.15,18.21,15500 PINS,D,20221027,21.63,22.275,20.87,21.89,28033300 PIP.U,D,20221027,10.0201,10.04,10,10.022,8800 PIPP,D,20221027,10.03,10.04,10.03,10.03,290900 PIPR,D,20221027,121.55,124.235,121.245,122.44,92900 PJT,D,20221027,71.08,72.38,70.75,70.94,163400 PK,D,20221027,13.16,13.31,12.88,12.92,1657900 PKE,D,20221027,11.39,11.94,11.375,11.77,72200 PKG,D,20221027,116.56,121.66,116.37,119.25,1262400 PKI,D,20221027,136.1,137.24,134.23,135.3,609900 PKX,D,20221027,43.62,43.88,42.94,42.94,268100 PL,D,20221027,4.84,4.92,4.67,4.84,1160300 PL.W,D,20221027,1.005,1.0399,1.005,1.01,20800 PLD,D,20221027,110.68,111.45,109.12,111.01,4371100 PLNT,D,20221027,61.14,62.52,60.57,61.5,644900 PLOW,D,20221027,33.6,33.8,32.71,32.99,80600 PLTR,D,20221027,8.68,8.78,8.46,8.6,28940800 PLYM,D,20221027,18.06,18.75,17.6,18.38,541200 PM,D,20221027,89.52,90.2825,89.1,89.54,7072200 PMF,D,20221027,10.59,10.74,10.35,10.36,126600 PML,D,20221027,9.04,9.05,8.93,9.04,326600 PMM,D,20221027,5.83,5.88,5.76,5.76,96400 PMO,D,20221027,10.6,10.72,10.58,10.62,50300 PMT,D,20221027,12.7,13.05,12.525,12.64,1145400 PMT-A,D,20221027,20.4144,21.05,20.4144,20.9,8900 PMT-B,D,20221027,20.61,21.1049,20.61,20.84,11700 PMT-C,D,20221027,16.5,16.85,16.3354,16.71,12100 PMX,D,20221027,7.93,8.3,7.76,8.2,469300 PNC,D,20221027,163.53,164.94,160.79,161,1753600 PNC-P,D,20221027,25.41,25.42,25.41,25.41,56000 PNF,D,20221027,7.67,7.68,7.55,7.65,6200 PNI,D,20221027,7.23,7.27,7.2,7.24,25200 PNM,D,20221027,46.05,46.29,45.95,45.95,601100 PNNT,D,20221027,5.94,5.99,5.8901,5.9,113200 PNR,D,20221027,42.13,42.565,41.1223,41.31,1979600 PNT.W,D,20221027,0.0301,0.0481,0.024,0.0481,15600 PNTM,D,20221027,9.99,10,9.98,9.995,288200 PNW,D,20221027,66.71,67.5,66.32,66.47,617900 POND,D,20221027,10,10,9.9901,10,900 POR,D,20221027,45.11,45.26,44.33,44.42,2177900 POST,D,20221027,88.78,90.32,88.73,89.48,219700 PPG,D,20221027,113.44,114.955,112.11,112.36,918700 PPL,D,20221027,25.88,26.255,25.835,25.91,3487100 PPT,D,20221027,3.61,3.65,3.59,3.61,176300 PR,D,20221027,10,10.2,9.63,9.64,4353300 PRA,D,20221027,20.89,21.45,20.86,21.08,297900 PRB.U,D,20221027,9.96,9.99,9.96,9.99,200 PRB.W,D,20221027,0.019,0.0239,0.019,0.0239,1100 PRBM,D,20221027,9.93,9.96,9.93,9.96,500 PRE-J,D,20221027,18.99,19,18.915,18.9499,11700 PRG,D,20221027,14.53,16.435,14.53,15.88,2069600 PRGO,D,20221027,40.5,40.91,39.45,39.55,1431300 PRH,D,20221027,24.13,24.22,23.993,24.04,50300 PRI,D,20221027,139.17,140.83,138.005,138.09,117200 PRI-D,D,20221027,22.86,22.86,22.86,22.86,200 PRI-F,D,20221027,22.65,22.65,22.64,22.64,1000 PRI-H,D,20221027,24.08,24.13,24.08,24.08,700 PRI-I,D,20221027,22.05,22.05,21.22,21.49,5000 PRI-J,D,20221027,20.91,20.91,20.52,20.8759,2300 PRI-K,D,20221027,20.1082,20.1082,19.12,19.8,3800 PRI-L,D,20221027,20.59,21.1,20.59,20.65,700 PRLB,D,20221027,39.26,39.625,37.91,38.08,198500 PRM,D,20221027,7.75,7.93,7.69,7.8,1537300 PRMW,D,20221027,14.48,14.63,14.33,14.35,721400 PRO,D,20221027,24.33,25.13,23.85,24.82,194000 PRP.T,D,20221027,0.0847,0.123,0.08,0.123,4100 PRPC,D,20221027,9.99,9.99,9.99,9.99,150100 PRS,D,20221027,23.7,23.9,23.6915,23.81,21200 PRT,D,20221027,7.93,8,7.56,7.7,71900 PRTY,D,20221027,1.79,1.84,1.765,1.8,2131700 PRU,D,20221027,102.04,103.57,101.68,101.82,1757500 PSA,D,20221027,299.99,301.03,296.32,297.84,649900 PSA-F,D,20221027,20.56,20.77,20.56,20.74,17400 PSA-G,D,20221027,20.36,20.56,20.36,20.45,31000 PSA-H,D,20221027,22.67,23.02,22.65,23.02,22400 PSA-I,D,20221027,19.34,19.7,19.33,19.69,33300 PSA-J,D,20221027,18.61,18.99,18.6,18.91,46900 PSA-K,D,20221027,19.1,19.26,18.95,19.26,51500 PSA-L,D,20221027,18.33,18.5665,18.29,18.53,62800 PSA-M,D,20221027,16.46,16.6,16.4,16.58,33200 PSA-N,D,20221027,15.4,15.68,15.4,15.59,30500 PSA-O,D,20221027,15.57,15.806,15.5,15.67,17800 PSA-P,D,20221027,15.92,16.15,15.92,16.085,69300 PSA-Q,D,20221027,15.78,15.87,15.7,15.79,7600 PSA-R,D,20221027,15.94,16.03,15.9301,15.96,29700 PSA-S,D,20221027,16.21,16.38,16.19,16.36,31900 PSB-X,D,20221027,13.2674,13.2674,12.74,13.02,44800 PSB-Y,D,20221027,13.25,13.25,12.78,12.85,29700 PSB-Z,D,20221027,12.43,12.5095,12.2,12.29,61600 PSE-A,D,20221027,15.97,15.97,15.7401,15.89,6300 PSF,D,20221027,18.46,18.71,18.45,18.56,30100 PSF.W,D,20221027,0.12,0.1575,0.1159,0.13,42600 PSFE,D,20221027,1.51,1.56,1.47,1.48,1588400 PSN,D,20221027,44.57,44.96,44.28,44.62,554100 PSO,D,20221027,11,11.08,10.965,10.98,369600 PSP.U,D,20221027,9.82,9.82,9.69,9.7,30200 PSP.W,D,20221027,0.15,0.15,0.0576,0.0576,2700 PSPC,D,20221027,9.79,9.82,9.76,9.8,18300 PSTG,D,20221027,30.56,31.05,29.74,29.83,4190500 PSTL,D,20221027,15.84,16.115,15.64,15.69,80900 PSX,D,20221027,104,105.96,103.45,103.56,3394300 PTA,D,20221027,17.27,17.59,17.25,17.47,179900 PTY,D,20221027,11.98,12.15,11.93,12.1,429000 PUK,D,20221027,19.13,19.33,18.85,18.86,844900 PUMP,D,20221027,11.83,12.08,11.315,11.43,1252500 PV,D,20221027,10,10,10,10,300 PV.U,D,20221027,10.02,10.02,10,10.02,1500 PV.W,D,20221027,0.055,0.055,0.055,0.055,2500 PVH,D,20221027,52.63,53.23,51.2,51.5,938900 PVL,D,20221027,3.93,4.05,3.82,3.975,432400 PWR,D,20221027,141.38,142.64,139.77,140.26,751500 PWSC,D,20221027,18.49,18.875,18.28,18.78,257900 PX,D,20221027,10.71,10.75,10.49,10.62,73700 PXD,D,20221027,269.81,273.14,265.04,265.84,2259300 PYN,D,20221027,6.95,6.95,6.88,6.88,600 PYT,D,20221027,20.85,21.67,20.71,20.71,2900 PZC,D,20221027,7.51,7.55,7.45,7.5,41300 PZN,D,20221027,9.59,9.6501,9.58,9.61,1446500 QBT.W,D,20221027,0.25,0.2515,0.23,0.24,81800 QBTS,D,20221027,4.15,4.2197,3.96,4.02,254900 QD,D,20221027,0.83,0.8469,0.81,0.83,495300 QFT.U,D,20221027,9.9,9.91,9.89,9.91,4300 QFT.W,D,20221027,0.02,0.032,0.01,0.02,27400 QFTA,D,20221027,9.91,9.91,9.9,9.91,135900 QGEN,D,20221027,44.09,44.145,43.5,43.56,422300 QNG.W,D,20221027,0.0201,0.0201,0.0135,0.0157,4300 QNGY,D,20221027,1.34,1.62,1.2801,1.3,968700 QS,D,20221027,8.9,8.91,8.05,8.09,7541500 QSR,D,20221027,58.12,59.22,57.92,58.46,1464100 QTWO,D,20221027,31.25,31.77,30.68,31.04,472000 QUAD,D,20221027,2.63,2.69,2.59,2.61,101800 QUOT,D,20221027,2.43,2.47,2.36,2.37,575000 QVCC,D,20221027,15.81,16.5,15.6,15.6,35300 QVCD,D,20221027,15.9,16.3,15.61,15.72,28500 R,D,20221027,83.2,85.2,81.47,82,643200 RA,D,20221027,17.4,17.56,17.26,17.35,165200 RAAS,D,20221027,0.9031,0.99,0.9031,0.9799,75200 RACE,D,20221027,198.76,199.205,196.08,196.29,261200 RAD,D,20221027,4.96,5.1107,4.695,4.7,1573800 RAMP,D,20221027,18.09,18.32,17.85,17.93,288700 RBA,D,20221027,63.89,64.78,63.7,63.73,190500 RBC,D,20221027,243.09,249.04,243.09,245.34,103500 RBLX,D,20221027,45.55,46.9,44.726,46.5,11431800 RBO.W,D,20221027,0.4182,0.4182,0.4,0.401,3000 RBOT,D,20221027,3.58,3.58,3.34,3.42,164700 RBT,D,20221027,1.79,1.8827,1.66,1.69,185100 RBT.W,D,20221027,0.11,0.112,0.0966,0.1,12300 RC,D,20221027,11.96,12.28,11.89,11.99,915500 RC-C,D,20221027,18.0499,18.38,18.0425,18.1001,3300 RC-E,D,20221027,18.24,18.4287,18.17,18.3,3000 RCA,D,20221027,25.1,25.16,25.1,25.16,8300 RCB,D,20221027,23.5,23.5,22.95,23.5,1400 RCC,D,20221027,22.4,22.4899,22.2,22.2,20200 RCF.W,D,20221027,0.1,0.1,0.1,0.1,1200 RCI,D,20221027,41.67,42.55,41.67,42.29,617200 RCL,D,20221027,51.38,52.05,50.11,50.32,3981900 RCS,D,20221027,5.03,5.1099,5,5,47300 RCUS,D,20221027,28.71,29.17,27.94,28.77,703100 RDN,D,20221027,20.5,20.795,20.33,20.5,871000 RDW,D,20221027,2.32,2.455,2.31,2.38,97900 RDW.W,D,20221027,0.23,0.2426,0.2266,0.2266,12500 RDY,D,20221027,54.16,54.8,54.16,54.55,219800 RE,D,20221027,291.53,304.36,289.555,301.76,510000 RELX,D,20221027,26.98,27.17,26.825,26.84,819500 RENN,D,20221027,31.31,31.805,31.31,31.74,91500 RERE,D,20221027,1.95,2,1.82,1.88,98100 RES,D,20221027,10.15,10.57,9.545,9.63,1530600 REVG,D,20221027,13.7,13.89,13.48,13.54,182400 REX,D,20221027,29.87,29.87,28.96,29.06,131100 REX-B,D,20221027,21.27,21.27,20.75,21.01,7500 REX-C,D,20221027,20.01,20.38,19.735,20.2902,49500 REXR,D,20221027,53.98,54.79,53.655,54.59,941200 REZI,D,20221027,22.86,23.47,22.71,22.8,389200 RF,D,20221027,21.49,21.74,21.44,21.55,8884600 RF-B,D,20221027,24.64,24.7487,24.5,24.62,29700 RF-C,D,20221027,21.36,21.5971,21.26,21.26,36200 RF-E,D,20221027,17.69,17.745,17.55,17.65,27300 RFI,D,20221027,12.31,12.54,12.31,12.43,36600 RFL,D,20221027,1.85,1.85,1.8,1.81,12900 RFM,D,20221027,14.78,14.94,14.6806,14.76,21200 RFMZ,D,20221027,12.82,12.92,12.75,12.75,67000 RFP,D,20221027,20.6,20.9,20.6,20.82,693600 RGA,D,20221027,144.67,147.795,144.285,145.49,521000 RGR,D,20221027,54.75,55.95,54.4014,55.09,80200 RGS,D,20221027,1.14,1.15,1.07,1.14,203000 RGT,D,20221027,8.82,8.8272,8.7,8.72,6100 RH,D,20221027,251.99,256.8342,245.14,245.31,512600 RHI,D,20221027,74.75,75.63,74.2375,74.77,1095700 RHP,D,20221027,89.27,90.61,88.435,88.63,318700 RIG,D,20221027,3.78,3.83,3.63,3.64,26848900 RIO,D,20221027,55,55.4,54.525,54.75,7214300 RIT-A,D,20221027,17.97,18.8025,17.9001,18.25,34900 RIT-B,D,20221027,17.12,17.74,17.1101,17.43,52500 RIT-C,D,20221027,15.75,16.39,15.75,16.15,43200 RIT-D,D,20221027,17.05,17.86,17.05,17.52,65000 RITM,D,20221027,8.24,8.33,8.085,8.1,3967700 RIV,D,20221027,12.14,12.17,12.01,12.05,95800 RIV-A,D,20221027,23.19,23.19,23.13,23.13,1000 RIV-R,D,20221027,0.0018,0.01,0.0018,0.0055,389800 RJA.U,D,20221027,9.91,9.91,9.91,9.91,100 RJF,D,20221027,109.2,115.04,106.33,113.96,2358200 RJF-A,D,20221027,25,25.11,25,25.11,2800 RJF-B,D,20221027,24.58,24.68,24.58,24.63,900 RKL.W,D,20221027,0.09,0.09,0.0691,0.0788,4200 RKLY,D,20221027,0.64,0.65,0.57,0.5751,409200 RKT,D,20221027,6.54,6.67,6.32,6.35,3472800 RKT.W,D,20221027,0.0289,0.0291,0.027,0.027,20900 RKTA,D,20221027,9.95,9.96,9.95,9.95,31300 RL,D,20221027,94.25,94.98,91.6,91.82,443100 RLI,D,20221027,124.77,127.31,124.77,126.36,333600 RLJ,D,20221027,12.1,12.25,12,12.06,1500000 RLJ-A,D,20221027,22.84,22.95,22.39,22.49,18800 RLTY,D,20221027,12.9,13.16,12.77,13.09,104600 RLX,D,20221027,1.46,1.6,1.35,1.48,24882300 RM,D,20221027,32,33.28,32,33.14,27900 RMAX,D,20221027,19.25,19.51,19.03,19.2,201900 RMD,D,20221027,232.72,235.64,230.2217,232.29,812900 RMI,D,20221027,14.77,14.93,14.64,14.64,34800 RMM,D,20221027,13.56,13.73,13.45,13.62,97600 RMMZ,D,20221027,14.05,14.52,14.03,14.25,23500 RMP.P,D,20221027,24.6801,24.8025,24.6801,24.8025,1300 RMT,D,20221027,8.85,8.97,8.83,8.85,143600 RNG,D,20221027,34.3,35.05,33.52,33.73,1449400 RNGR,D,20221027,10.21,10.25,10,10.13,23100 RNP,D,20221027,20.99,21.445,20.93,21.18,81400 RNR,D,20221027,143.74,150.17,143.74,148.63,418500 RNR-F,D,20221027,21.92,21.92,21.75,21.75,13500 RNR-G,D,20221027,16.71,16.87,16.66,16.66,29600 ROG,D,20221027,235,239.62,234.45,236.63,200500 ROK,D,20221027,242.95,248.49,242.92,246.65,904400 ROL,D,20221027,40,41.31,39.84,41.02,2531500 RON.U,D,20221027,10,10,10,10,54300 RON.W,D,20221027,0.26,0.26,0.26,0.26,6800 RONI,D,20221027,9.95,9.95,9.95,9.95,200 ROP,D,20221027,392.75,402.475,392.75,400.37,1003400 ROS.W,D,20221027,0.0534,0.0535,0.049,0.0533,14700 ROSS,D,20221027,9.96,9.96,9.96,9.96,100 RPM,D,20221027,92.25,93.66,91.76,92.84,610200 RPT,D,20221027,9.1,9.26,9.025,9.09,509500 RPT-D,D,20221027,45.67,46.24,45.67,46.21,3100 RQI,D,20221027,11.97,12.15,11.9,11.98,254600 RRC,D,20221027,28.13,29.18,27.52,27.59,5779900 RRX,D,20221027,149.6,150.185,132.07,132.84,2383500 RS,D,20221027,193.7,200.03,189.57,199.9,789100 RSF,D,20221027,17.25,17.6,17.2284,17.37,7400 RSG,D,20221027,134.25,135.9815,133.97,134.64,1350600 RSI,D,20221027,4.18,4.24,3.98,3.98,332000 RSKD,D,20221027,4.39,4.57,4.27,4.45,174900 RTO,D,20221027,31.17,31.35,30.89,31.04,990200 RTX,D,20221027,90.94,93.3814,90.91,91.8,6420700 RVLV,D,20221027,25,25.67,24.29,24.49,2724900 RVT,D,20221027,13.77,13.92,13.64,13.64,268400 RWT,D,20221027,6.88,6.975,6.8,6.85,1322500 RY,D,20221027,92.29,93.16,91.69,91.95,457700 RY-T,D,20221027,25.01,25.858,25.01,25.858,1900 RYAM,D,20221027,4.11,4.36,4.06,4.17,274500 RYAN,D,20221027,42.4,43.1,42.33,42.61,288300 RYI,D,20221027,34.45,34.48,33.38,34.04,135000 RYN,D,20221027,33.88,34.095,33.62,33.67,591300 RZA,D,20221027,25.21,25.25,25.21,25.22,12600 RZB,D,20221027,23.54,23.71,23.49,23.58,110800 RZC,D,20221027,25.18,25.22,25.13,25.2,449300 S,D,20221027,23.83,24.36,22.9414,23.29,1846200 SA,D,20221027,11.51,11.63,10.96,11.07,498500 SAFE,D,20221027,28.08,28.58,27.88,28.24,207300 SAH,D,20221027,44.33,48.82,43.85,47,495600 SAIC,D,20221027,101.81,104.74,101.81,103.8,443800 SAM,D,20221027,394.56,397.25,377.6168,379.06,190600 SAN,D,20221027,2.61,2.64,2.6,2.61,4596600 SAND,D,20221027,5.11,5.16,5.01,5.02,1947500 SAP,D,20221027,97.73,98.9,97.23,97.44,1024800 SAR,D,20221027,21.74,21.9999,21.465,21.67,20400 SAT,D,20221027,23.31,23.7894,23.2,23.25,12100 SAVE,D,20221027,21.94,22.7,21.54,21.63,2580500 SB,D,20221027,2.72,2.74,2.56,2.57,1173100 SB-C,D,20221027,23.95,23.95,23.8,23.8,1800 SB-D,D,20221027,23.75,23.75,23.425,23.4502,2100 SBBA,D,20221027,24.65,24.72,24.2101,24.72,5300 SBH,D,20221027,12.92,13.05,12.6,12.66,1082000 SBI,D,20221027,7.23,7.23,7.192,7.192,112000 SBII,D,20221027,10,10.005,10,10,31200 SBOW,D,20221027,35.18,35.82,34.25,34.35,301100 SBR,D,20221027,84.6,85.74,83.9,84.59,62400 SBS,D,20221027,10.67,11.155,10.67,10.93,3590800 SBSW,D,20221027,9.87,10.015,9.68,9.72,2181400 SCCO,D,20221027,48.72,48.84,47.6,48.35,1702700 SCD,D,20221027,11.95,12.18,11.79,11.86,28700 SCE-G,D,20221027,18.72,19.16,18.62,19.01,11000 SCE-H,D,20221027,19.2,19.2,18.72,18.9,5800 SCE-J,D,20221027,17.77,17.94,17.695,17.81,23200 SCE-K,D,20221027,18.97,19.23,18.92,19.04,19300 SCE-L,D,20221027,17.3,17.41,17.065,17.4,18400 SCH-D,D,20221027,23.15,23.36,23.1,23.21,100700 SCH-J,D,20221027,18.64,18.7,18.51,18.54,37200 SCHW,D,20221027,73.47,77.78,73.31,77.33,16821900 SCI,D,20221027,61.5,61.62,59.18,59.25,1276300 SCL,D,20221027,101.28,103.67,101.08,101.19,57000 SCM,D,20221027,13.37,13.54,13.35,13.36,29800 SCS,D,20221027,7.37,7.565,7.315,7.33,744300 SCU,D,20221027,10.04,10.58,9.85,10.33,47000 SCUA,D,20221027,10.07,10.07,10.07,10.07,10000 SCX,D,20221027,8.24,8.452,8.2,8.25,5500 SD,D,20221027,19.18,19.4,18.4,18.4,514600 SDHY,D,20221027,14.68,14.7413,14.61,14.61,92700 SDRL,D,20221027,31.18,33.88,31.18,32.8,91500 SE,D,20221027,50.09,50.93,48.57,49.59,2616400 SEA-A,D,20221027,24.2,24.252,24.11,24.252,3900 SEA-B,D,20221027,23.32,23.89,23.32,23.64,11000 SEAS,D,20221027,57.21,58.31,56.12,56.34,495500 SED.U,D,20221027,9.92,9.92,9.91,9.91,2100 SED.W,D,20221027,0.1,0.1,0.1,0.1,200 SEE,D,20221027,47.16,48.0191,46.92,47.13,709000 SEM,D,20221027,25.85,25.85,25.065,25.14,588500 SEMR,D,20221027,11.83,12.04,11.75,11.93,79500 SES,D,20221027,5.66,5.89,5.47,5.57,321400 SES.W,D,20221027,1.22,1.25,1.2,1.2105,4600 SF,D,20221027,56.69,59.44,56.23,58.51,1129500 SF-B,D,20221027,22.41,22.8,22.41,22.6,9100 SF-C,D,20221027,21.82,22.38,21.73,22.25,20500 SF-D,D,20221027,16.14,16.29,16.01,16.2135,46300 SFB,D,20221027,20.39,20.58,20.33,20.4099,5400 SFBS,D,20221027,73.45,74.63,72.88,73.09,182600 SFL,D,20221027,10.13,10.22,10.02,10.08,703600 SG,D,20221027,18.8,19.11,18.18,18.61,641900 SGFY,D,20221027,29.26,29.32,29.22,29.23,2611200 SGH.W,D,20221027,0.65,0.65,0.6,0.64,2500 SGHC,D,20221027,4.06,4.06,3.88,3.88,52300 SGU,D,20221027,8.67,8.885,8.67,8.69,29700 SHA.U,D,20221027,10.1,10.1,10.1,10.1,100 SHA.W,D,20221027,0.04,0.04,0.04,0.04,75200 SHAK,D,20221027,51.93,54.39,51.93,53,1502200 SHEL,D,20221027,55.87,56.7307,55.85,56.01,7316400 SHG,D,20221027,25.13,25.315,24.98,25,196900 SHO,D,20221027,11.16,11.365,11.09,11.12,2439700 SHO-H,D,20221027,19,19,18.75,19,3000 SHO-I,D,20221027,17.75,17.85,17.75,17.85,1300 SHOP,D,20221027,31.03,34.6,30.9,34.1,85884000 SHPW,D,20221027,0.64,0.6565,0.6225,0.6322,136300 SHW,D,20221027,222.2,224.52,221.295,221.85,1755000 SI,D,20221027,58.48,59.6,56.53,57.19,570800 SI-A,D,20221027,14.4,14.715,14.21,14.32,19700 SID,D,20221027,2.47,2.55,2.44,2.5,3577500 SIG,D,20221027,65.82,67.06,64.86,66.2,499700 SII,D,20221027,36.49,36.79,34.63,34.91,79300 SIRE,D,20221027,22.75,22.75,22.4,22.48,19500 SIT-A,D,20221027,20.05,20.2957,19.68,19.8396,17400 SITC,D,20221027,12.06,12.23,11.99,12.06,1881300 SITE,D,20221027,114.69,119.36,113.9983,115.96,472000 SIX,D,20221027,22.5,22.59,21.645,21.82,1795500 SJI,D,20221027,34.79,34.94,34.71,34.77,503500 SJIJ,D,20221027,17.03,17.09,16.9542,17.09,2800 SJIV,D,20221027,69.2203,69.2203,69.2203,69.2203,1100 SJM,D,20221027,148.45,151.24,148.43,148.69,916100 SJR,D,20221027,27.02,27.38,26.66,26.69,806800 SJT,D,20221027,11.01,11.15,10.51,10.52,1006700 SJW,D,20221027,65.96,67.895,65.55,67.12,112600 SKE,D,20221027,4.79,4.79,4.58,4.58,32300 SKI.W,D,20221027,0.12,0.1295,0.11,0.12,11100 SKIL,D,20221027,1.78,1.805,1.71,1.74,326900 SKLZ,D,20221027,1.06,1.12,1.02,1.03,3846100 SKM,D,20221027,19.55,19.64,19.46,19.54,469500 SKT,D,20221027,17.93,18.06,17.395,17.5,760500 SKX,D,20221027,32.82,33.2,32.01,32.64,2785800 SKY,D,20221027,59.66,60.1,57.7,58.21,365700 SLA.W,D,20221027,0.2145,0.229,0.2,0.2069,7800 SLAC,D,20221027,9.89,9.9,9.89,9.89,40900 SLB,D,20221027,53,53.595,51.5,51.68,18298200 SLCA,D,20221027,14.2,14.72,13.9,14.05,931000 SLF,D,20221027,42.16,42.71,42.11,42.28,657300 SLG,D,20221027,39.9,40.57,39.2,39.33,1150700 SLG-I,D,20221027,19.82,19.82,19.38,19.5,26200 SLGN,D,20221027,46.64,47.48,46.62,46.77,319300 SLQT,D,20221027,0.59,0.612,0.5519,0.5617,684900 SLVM,D,20221027,47.4,48.21,46.94,47.14,372400 SM,D,20221027,45.95,46.88,44.43,44.52,1550900 SMAR,D,20221027,34.79,36.17,34.6,35.09,1441000 SMFG,D,20221027,5.64,5.67,5.59,5.61,3287400 SMG,D,20221027,47.47,49.35,47.2,47.56,1038000 SMHI,D,20221027,7.8,7.9999,7.5,7.75,63000 SMLP,D,20221027,18.74,20.14,18.74,19.65,32700 SMP,D,20221027,36.47,37.96,36.32,37.02,146500 SMR,D,20221027,11.81,11.81,11.29,11.66,595600 SMR.W,D,20221027,2.17,2.2899,2.05,2.22,21100 SMRT,D,20221027,2.77,2.77,2.66,2.68,562100 SMWB,D,20221027,6.35,6.35,6.06,6.1,45300 SNA,D,20221027,217.82,219.39,214.11,214.97,656500 SNAP,D,20221027,9.57,9.85,9.35,9.56,80703900 SNDA,D,20221027,16,16.71,15.89,15.95,11200 SNDR,D,20221027,22.31,22.45,21.67,21.84,715800 SNN,D,20221027,23.82,23.88,23.595,23.66,692500 SNOW,D,20221027,171.64,175.18,168.1,169.11,4082100 SNV,D,20221027,39.27,39.8,38.89,39.03,833200 SNV-D,D,20221027,23.19,23.63,23.07,23.31,8300 SNV-E,D,20221027,22.15,22.43,22.03,22.1044,15400 SNX,D,20221027,90.62,91.63,89.66,89.89,197600 SO,D,20221027,66.46,66.89,65.015,65.17,7106500 SOI,D,20221027,13.21,13.29,12.61,12.7,159300 SOJC,D,20221027,21.1391,21.28,21.051,21.051,17400 SOJD,D,20221027,19.3,19.45,19.22,19.23,99900 SOJE,D,20221027,18.02,18.1,17.95,17.96,65700 SOL,D,20221027,4.51,4.57,4.39,4.43,337000 SON,D,20221027,62.96,63.86,62.825,63.27,478300 SONX,D,20221027,1.72,1.77,1.62,1.73,98900 SONY,D,20221027,67.24,67.96,66.71,66.86,571000 SOR,D,20221027,36.68,37.33,36.68,36.8145,21200 SOS,D,20221027,4.85,5.05,4.78,4.78,34900 SPB,D,20221027,44.91,45.94,44.54,44.57,312700 SPCE,D,20221027,4.52,4.725,4.485,4.51,4082100 SPE,D,20221027,11.35,11.58,11.245,11.43,31700 SPG,D,20221027,106.9,107.72,106.19,106.39,1463900 SPGI,D,20221027,312.39,326.4,312.39,319.31,2563200 SPGS,D,20221027,9.95,9.95,9.93,9.94,35500 SPH,D,20221027,16.89,16.96,16.76,16.78,170200 SPI.W,D,20221027,0.12,0.12,0.1101,0.1101,900 SPIR,D,20221027,1.23,1.355,1.23,1.31,358200 SPL-A,D,20221027,23.06,23.06,23,23.03,6000 SPLP,D,20221027,41.5,42.3,41.5,42,3900 SPN-B,D,20221027,23.48,23.81,23.48,23.7,28300 SPNT,D,20221027,5.72,6.155,5.72,5.93,878000 SPOT,D,20221027,84.23,84.52,80.02,81.74,3597200 SPR,D,20221027,23.39,24,22.7,22.74,3443400 SPXC,D,20221027,63.46,65.17,63.18,64.75,231100 SPXX,D,20221027,16.42,16.51,16.22,16.33,61200 SQ,D,20221027,60.23,61.93,59.52,60.26,9601700 SQM,D,20221027,97.64,98.41,95.92,96.8,1199700 SQNS,D,20221027,3.61,3.7211,3.5,3.56,43000 SQSP,D,20221027,22.52,22.84,21.99,22.15,434100 SQZ,D,20221027,2.87,2.8884,2.8,2.86,9400 SR,D,20221027,68.51,70.36,68.28,69.1,344300 SR-A,D,20221027,23.01,23.2,22.9824,22.9824,15100 SRC,D,20221027,37.65,38.18,37.51,37.8,707600 SRC-A,D,20221027,21.44,21.46,21.0001,21.3599,17200 SRE,D,20221027,149.01,151.34,148.72,150,1326700 SREA,D,20221027,22.27,22.34,21.94,22.08,49600 SRG,D,20221027,10.87,10.87,10,10.1,7871800 SRG-A,D,20221027,23.02,23.02,22.615,22.69,29000 SRI,D,20221027,19.74,20.59,19.6,20.07,74600 SRL,D,20221027,7.78,8.11,7.78,8.11,900 SRLP,D,20221027,19.96,19.99,19.96,19.97,52100 SRT,D,20221027,3.41,3.6286,3.39,3.54,29400 SRV,D,20221027,34.55,36.25,34.45,35.8,10800 SSD,D,20221027,83.95,84.995,83.49,83.8,259000 SSL,D,20221027,17.43,17.81,17.4,17.44,128700 SST,D,20221027,5.62,5.79,5.27,5.35,95000 SST.W,D,20221027,0.9,0.9,0.7602,0.7698,30000 SSTK,D,20221027,50.43,51.68,49.8,50.46,428900 SSU,D,20221027,5.69,5.8,5.6,5.63,6000 SSU.W,D,20221027,0.19,0.19,0.1899,0.1899,3500 ST,D,20221027,39.64,40,39.2,39.66,1897000 STA-D,D,20221027,24.36,24.39,23.77,24.37,7200 STA-G,D,20221027,22.68,23.58,22.6373,22.99,8900 STA-I,D,20221027,22.6,23.4555,22.46,22.87,7400 STAG,D,20221027,30.29,30.7,30.145,30.61,2312700 STAR,D,20221027,9.91,10.195,9.9,10.1,739500 STC,D,20221027,41.91,42.33,39.52,40.05,300100 STE,D,20221027,173.03,173.7338,169.96,171.41,535600 STE.U,D,20221027,10.09,10.09,10.07,10.07,2500 STE.W,D,20221027,0.1,0.1,0.0842,0.0842,500 STEM,D,20221027,13.79,14.03,13.39,13.49,1689200 STET,D,20221027,10.05,10.07,10.04,10.05,463200 STEW,D,20221027,11.98,12.15,11.941,12.06,83000 STG,D,20221027,4.2076,4.2076,3.6,3.96,8800 STK,D,20221027,25.17,25.59,24.55,24.73,34700 STLA,D,20221027,13.57,13.7299,13.515,13.55,5364300 STM,D,20221027,32.4,33.26,31.65,31.7,7027900 STN,D,20221027,49.32,49.75,49.13,49.52,66800 STNG,D,20221027,48.46,48.925,46.47,47.95,1122300 STON,D,20221027,3.47,3.5,3.47,3.49,609600 STOR,D,20221027,31.77,31.78,31.61,31.64,4690300 STR,D,20221027,28.43,28.54,27.38,27.39,338400 STR.T,D,20221027,0.045,0.05,0.0402,0.0402,111300 STR.W,D,20221027,0.09,0.09,0.07,0.07,2100 STRY,D,20221027,0.3241,0.3301,0.2726,0.2824,1919100 STT,D,20221027,73.17,74.44,72.97,73.1,2184500 STT-D,D,20221027,24.22,24.37,24.13,24.28,54900 STT-G,D,20221027,23.89,24.04,23.89,23.95,37000 STVN,D,20221027,18.54,18.54,16.43,16.75,1162700 STWD,D,20221027,20.5,20.75,20.165,20.21,3103500 STZ,D,20221027,239,240.8499,237.81,238.46,601100 SU,D,20221027,34.7,34.86,33.3,33.48,5461800 SUA.W,D,20221027,0.04,0.04,0.0352,0.0352,1100 SUAC,D,20221027,10.03,10.03,10.01,10.02,210600 SUI,D,20221027,133.36,136.41,131.21,131.44,1196900 SUM,D,20221027,26.16,26.16,25.6,25.89,790100 SUN,D,20221027,42.51,42.89,42.32,42.4,206500 SUN.W,D,20221027,0.0925,0.1034,0.091,0.0911,1700 SUNL,D,20221027,1.13,1.16,1.04,1.05,874200 SUP,D,20221027,4.37,4.46,4.2573,4.39,48100 SUPV,D,20221027,1.87,1.9201,1.84,1.85,239900 SUZ,D,20221027,9.73,10.14,9.69,9.96,1926500 SWCH,D,20221027,34,34.04,34,34.03,1057100 SWI,D,20221027,9.11,9.27,9.03,9.23,279400 SWK,D,20221027,72.43,78.4,72.38,75.67,5882100 SWN,D,20221027,6.66,6.87,6.58,6.58,30992100 SWT,D,20221027,48.07,50.24,47.19,48.89,683700 SWX,D,20221027,71,72.785,71,72.05,496400 SWZ,D,20221027,7.0601,7.08,7.049,7.055,3800 SXC,D,20221027,6.8,6.8,6.6,6.72,530500 SXI,D,20221027,94.3,96.54,93.8,94.5,37500 SXT,D,20221027,69.08,70.82,68.82,69.31,165200 SYF,D,20221027,35.47,35.95,34.96,35.07,6353100 SYF-A,D,20221027,17.34,17.5109,17.16,17.19,109900 SYK,D,20221027,229.2,230.44,226.79,228.28,1764200 SYY,D,20221027,84.12,84.42,83.39,83.75,3035000 SZC,D,20221027,39.33,40.2249,39.33,39.72,3600 T,D,20221027,18.35,18.35,17.99,18.03,53975500 T-A,D,20221027,18.8,18.93,18.6701,18.78,97300 T-C,D,20221027,17.31,17.46,17.22,17.23,337000 TAC,D,20221027,8.74,8.9975,8.74,8.98,301200 TAK,D,20221027,13.1,13.42,13,13.04,3636100 TAL,D,20221027,3.88,4.05,3.76,3.97,5810800 TALO,D,20221027,22.01,22.5,21.04,21.1,829500 TAP,D,20221027,50.32,50.89,49.77,49.87,1315200 TAP.A,D,20221027,57.9,60.49,56.05,60.49,1400 TARO,D,20221027,33.25,33.72,32.21,32.99,14200 TBB,D,20221027,21.81,21.91,21.75,21.75,49500 TBC,D,20221027,22.74,22.84,22.71,22.77,41200 TBI,D,20221027,20,20.42,19.8,19.91,414700 TCI,D,20221027,41.8,41.8,40.5,40.61,2200 TCN,D,20221027,9.05,9.055,8.39,8.43,1006700 TCO.W,D,20221027,0.0645,0.069,0.06,0.064,230000 TCS,D,20221027,5.49,5.72,5.425,5.57,335000 TD,D,20221027,64.45,65.15,64.12,64.37,1429700 TDC,D,20221027,31.71,31.97,31.22,31.48,629600 TDCX,D,20221027,11.92,12.59,11.58,12.24,341800 TDF,D,20221027,8.04,8.1,7.95,7.99,73600 TDG,D,20221027,557.56,571.385,557.56,564.35,221700 TDOC,D,20221027,30.32,30.705,28,28.47,11781800 TDS,D,20221027,16.11,16.66,16.1,16.51,939900 TDS-U,D,20221027,19.01,19.425,18.9417,19,39000 TDS-V,D,20221027,17.79,17.88,17.2,17.3176,39300 TDW,D,20221027,32.94,34.09,32.81,33.03,599000 TDW.A,D,20221027,0.97,0.97,0.92,0.97,3800 TDW.B,D,20221027,0.68,0.7,0.6751,0.6751,2100 TDY,D,20221027,380.82,383.94,378.995,379.93,354400 TEAF,D,20221027,13.3,13.5,13.23,13.29,26400 TECK,D,20221027,34.4,35.49,32.93,33.9,10100300 TEF,D,20221027,3.29,3.33,3.27,3.28,1569300 TEI,D,20221027,4.61,4.6693,4.52,4.52,184300 TEL,D,20221027,120,120.8,118.77,119,1570100 TEN,D,20221027,18.88,19.12,18.78,19.08,2234800 TEO,D,20221027,4.15,4.25,4.03,4.21,82300 TEVA,D,20221027,8.77,8.89,8.69,8.69,5465000 TEX,D,20221027,36.31,37.54,36.31,36.66,863800 TFC,D,20221027,44.71,44.99,44.055,44.18,5305700 TFC-I,D,20221027,17.94,18.1,17.94,18.08,3800 TFC-O,D,20221027,21.51,21.58,21.346,21.39,72600 TFC-R,D,20221027,19,19.0487,18.87,18.93,92500 TFII,D,20221027,99.29,99.47,94.42,94.71,381900 TFPM,D,20221027,11.19,11.19,11.19,11.19,200 TFSA,D,20221027,21.7318,21.738,21.7318,21.738,600 TFX,D,20221027,210.37,214.12,204.31,211,547500 TG,D,20221027,10.7,10.85,10.64,10.73,72800 TGH,D,20221027,29.55,29.81,29.28,29.42,281000 TGH-A,D,20221027,22.3,23.1336,22.3,22.5,5800 TGH-B,D,20221027,19.29,19.4606,18.75,18.82,12700 TGI,D,20221027,9,9.29,8.875,8.93,672900 TGLS,D,20221027,20.83,21.03,20.26,20.26,59300 TGNA,D,20221027,20.67,20.745,20.505,20.52,813800 TGR,D,20221027,10.13,10.155,10.105,10.1373,3500 TGR.U,D,20221027,10.16,10.16,10.16,10.16,200 TGR.W,D,20221027,0.0666,0.0829,0.0666,0.0666,113400 TGS,D,20221027,8.15,8.6,8.05,8.4,203100 TGT,D,20221027,168.22,170.3,166.8,166.9,2957300 THC,D,20221027,43.71,44.89,42.4075,42.52,3112500 THG,D,20221027,139.91,140.93,139.15,140.3,103700 THO,D,20221027,80.05,81.96,79.22,79.77,598000 THQ,D,20221027,19.9,19.9,19.6,19.75,85100 THR,D,20221027,17.54,17.59,17.17,17.21,85800 THS,D,20221027,49.77,50.215,49.08,49.23,370500 THW,D,20221027,13.43,13.5,13.27,13.3,73500 TIMB,D,20221027,11.68,12.36,11.68,12.15,571900 TIN.W,D,20221027,0.7,0.75,0.7,0.75,3700 TINV,D,20221027,10.44,10.44,10.44,10.44,100 TISI,D,20221027,0.77,0.8285,0.77,0.8,98000 TIXT,D,20221027,25.9,26.12,24.3,25.13,220600 TJX,D,20221027,71.11,72.5,71.05,71.91,5216700 TK,D,20221027,3.96,4.01,3.9,3.91,310700 TKC,D,20221027,3.3,3.38,3.3,3.33,261300 TKR,D,20221027,69.34,70.44,68.19,68.63,832300 TLG.U,D,20221027,9.94,9.95,9.94,9.95,10900 TLG.W,D,20221027,0.02,0.02,0.0176,0.0199,35400 TLGA,D,20221027,9.93,9.955,9.93,9.95,1153300 TLK,D,20221027,28.03,28.16,27.88,28,193700 TLYS,D,20221027,8.59,8.73,8.5,8.59,71600 TM,D,20221027,137.05,137.7499,136.39,136.47,194500 TMA.U,D,20221027,10.01,10.02,10,10.01,190800 TMAC,D,20221027,10.01,10.01,10,10,1945500 TME,D,20221027,3.73,3.82,3.6701,3.76,6930900 TMHC,D,20221027,25.56,26.98,25.105,25.95,1637200 TMO,D,20221027,498.65,507.41,490.12,498.32,2334800 TMST,D,20221027,17.52,17.67,17.03,17.24,267900 TNC,D,20221027,59.66,61.46,58.18,58.27,142300 TNET,D,20221027,65.89,66.49,63.865,64.24,667900 TNK,D,20221027,32.4,32.61,31.33,31.77,356300 TNL,D,20221027,39.7,40.1,36.78,37.2,1968000 TNP,D,20221027,17.91,17.9401,17.13,17.23,325700 TNP-D,D,20221027,23.3634,23.3634,22.97,22.99,1100 TNP-E,D,20221027,23.99,24.13,23.41,23.54,8100 TNP-F,D,20221027,23.75,23.96,23.75,23.82,11500 TOL,D,20221027,43.36,44.46,43.19,43.33,1768200 TOST,D,20221027,21.98,23,21.63,21.96,4541500 TPB,D,20221027,23.65,24.24,23.21,23.48,165000 TPC,D,20221027,6.98,7.3077,6.97,7.01,235800 TPH,D,20221027,16.67,17.37,16.39,16.82,1190200 TPL,D,20221027,2175.11,2229.01,2164.24,2229.01,37900 TPR,D,20221027,31.96,32.45,31.62,31.71,2033700 TPTA,D,20221027,19.3,19.3,19.2999,19.2999,500 TPVG,D,20221027,12.52,12.83,12.51,12.6,134500 TPX,D,20221027,27.3,28.12,26.77,26.77,4186500 TPZ,D,20221027,13.44,13.595,13.44,13.49,14500 TR,D,20221027,39.53,39.62,38.42,39.28,116400 TRC,D,20221027,16.44,16.69,16.29,16.32,35000 TRC.W,D,20221027,0.04,0.0401,0.0296,0.0301,28600 TREX,D,20221027,47.22,48.3,46.27,47.34,1144400 TRGP,D,20221027,68.5,68.875,67.62,67.9,1655600 TRI,D,20221027,105.1,106.25,104.81,105.53,361700 TRI.W,D,20221027,0.04,0.04,0.04,0.04,600 TRN,D,20221027,25.73,27.16,25.6741,26.92,724100 TRNO,D,20221027,55.86,56.27,55.3,55.59,371500 TROX,D,20221027,12.44,13.1,12.01,12.56,1960200 TRP,D,20221027,43.87,44.835,43.74,44.4,1568800 TRQ,D,20221027,29.16,29.44,28.82,28.96,1604000 TRT-A,D,20221027,25.1832,25.1832,25,25,1200 TRT-B,D,20221027,24.6,24.705,24.5,24.56,5000 TRT-C,D,20221027,23.1,23.3,22.9,23.25,7000 TRT-D,D,20221027,21.71,21.7601,21.2601,21.59,7000 TRT-E,D,20221027,18.82,19.0376,18.8,18.98,13200 TRT-P,D,20221027,16.62,16.94,16.61,16.77,8300 TRT.U,D,20221027,9.89,9.9,9.87,9.89,22200 TRT.W,D,20221027,0.1351,0.1351,0.1351,0.1351,400 TRTL,D,20221027,9.85,9.9,9.84,9.86,42500 TRTN,D,20221027,59.74,60.565,59.31,60.06,583500 TRTX,D,20221027,8.31,8.46,8.24,8.28,239100 TRU,D,20221027,57.7,58.77,57.21,57.65,1252100 TRV,D,20221027,177.67,179.78,177.31,177.6,1143500 TS,D,20221027,31.67,31.91,30.85,30.98,2529300 TSE,D,20221027,18.54,18.87,17.99,18.07,707500 TSI,D,20221027,4.58,4.645,4.58,4.64,104600 TSLX,D,20221027,18.01,18.17,17.855,18.11,448700 TSM,D,20221027,61.85,62.45,60.91,60.95,12937500 TSN,D,20221027,68.09,68.579,67.18,67.39,2129300 TSP.U,D,20221027,9.93,9.93,9.93,9.93,400 TSP.W,D,20221027,0.1208,0.1208,0.1208,0.1208,2100 TSPQ,D,20221027,9.91,9.91,9.91,9.91,100 TSQ,D,20221027,7.76,7.76,7.38,7.46,26100 TT,D,20221027,155.87,158.61,155.64,156.34,1332500 TTC,D,20221027,102.31,104.84,102.21,104.05,647400 TTE,D,20221027,54.18,54.79,54.1,54.25,3195600 TTI,D,20221027,5,5.06,4.74,4.76,1028800 TTM,D,20221027,24.74,24.92,24.68,24.76,1387400 TTP,D,20221027,28.39,28.65,28.2405,28.37,2200 TU,D,20221027,21.02,21.29,20.92,20.97,1278500 TUP,D,20221027,7.12,7.24,6.85,7.02,632600 TUYA,D,20221027,0.85,0.8825,0.8301,0.8401,197300 TV,D,20221027,5.2,5.32,5.05,5.05,2137900 TVC,D,20221027,20.61,20.695,20.52,20.55,65600 TVE,D,20221027,20.2,20.2213,20.12,20.19,6600 TWI,D,20221027,14.56,14.98,14.28,14.37,329900 TWLO,D,20221027,75.71,76.96,73.8,74.6,2087500 TWN,D,20221027,18.7,18.9886,18.355,18.725,41600 TWN.S,D,20221027,9.97,9.97,9.97,9.97,100 TWO,D,20221027,3.5,3.61,3.48,3.52,4293400 TWO-A,D,20221027,18.09,18.89,18.0701,18.25,32700 TWO-B,D,20221027,16.93,17.96,16.93,17.31,51400 TWO-C,D,20221027,17.39,17.96,17.19,17.66,22400 TWOA,D,20221027,9.971,9.971,9.971,9.971,200 TWTR,D,20221027,53.91,54,53.7,53.7,140831500 TX,D,20221027,29.22,29.22,28.71,28.94,181400 TXT,D,20221027,65.59,66.68,64.811,65.84,1913100 TY,D,20221027,27.04,27.3527,26.95,27.04,27500 TY.P,D,20221027,44.76,44.8,44.52,44.8,3400 TYG,D,20221027,32.69,33.185,32.69,32.86,30900 TYL,D,20221027,346.68,354,332.17,333.53,509200 U,D,20221027,28.98,29.45,27.64,27.88,8781200 UA,D,20221027,6.44,6.5217,6.3,6.32,1930100 UAA,D,20221027,7.29,7.385,7.135,7.16,7595200 UAN,D,20221027,123.84,123.95,120.5,121.38,49000 UBA,D,20221027,18.58,18.8,18.51,18.61,79700 UBER,D,20221027,28.4,28.76,27.66,27.82,16768600 UBP,D,20221027,18.66,19.31,18.66,19.25,8000 UBP-H,D,20221027,19.45,19.45,19.16,19.28,16900 UBP-K,D,20221027,18.49,18.49,18.13,18.3799,12000 UBS,D,20221027,16.17,16.25,15.94,15.94,2869500 UDR,D,20221027,40.01,40.66,39.2,39.27,3173200 UE,D,20221027,14.19,14.38,14.04,14.07,662000 UFI,D,20221027,9.37,9.505,9.096,9.32,113200 UGI,D,20221027,34.45,34.97,34.365,34.58,1223200 UGIC,D,20221027,84.2,84.33,83.344,83.64,20900 UGP,D,20221027,2.35,2.515,2.35,2.47,1560100 UHS,D,20221027,109.47,113.91,108.74,112.46,1244200 UHT,D,20221027,47.65,48.41,47.27,48.05,55500 UI,D,20221027,341.45,344.25,331.69,335.16,71500 UIS,D,20221027,9.21,9.4,8.73,8.75,311900 UL,D,20221027,44.46,44.88,44.42,44.7,3526100 UMC,D,20221027,6.03,6.09,5.89,5.89,13723300 UMH,D,20221027,17.24,17.3,16.98,17.01,194300 UMH-D,D,20221027,22.99,22.99,22.51,22.7,15700 UNF,D,20221027,175.27,178.76,173.63,175.94,57400 UNFI,D,20221027,41.37,41.655,40.76,41.11,360800 UNH,D,20221027,546.52,546.52,539.76,541.8,2212100 UNM,D,20221027,44.42,45.2,44.42,44.8,1143800 UNMA,D,20221027,22.89,23.1695,22.74,22.81,14700 UNP,D,20221027,197.25,199.93,195.58,196.04,3148200 UNVR,D,20221027,25.39,25.64,25.12,25.18,1009600 UP,D,20221027,1.59,1.72,1.58,1.64,1180500 UP.W,D,20221027,0.25,0.25,0.215,0.2151,4500 UPH,D,20221027,0.5,0.5779,0.5,0.5742,92600 UPH.W,D,20221027,0.0748,0.0751,0.0504,0.075,19500 UPS,D,20221027,169.93,170.65,166.09,166.49,3325300 URI,D,20221027,301.92,304.95,293.11,298.57,1047600 USA,D,20221027,6,6.055,5.95,5.95,533000 USAC,D,20221027,17.97,18.21,17.95,17.97,117100 USB,D,20221027,42.7,42.965,42.02,42.08,7810200 USB-H,D,20221027,18.08,18.31,18,18.06,49400 USB-P,D,20221027,22.75,22.92,22.67,22.71,70000 USB-Q,D,20221027,15.5,15.595,15.39,15.51,38500 USB-R,D,20221027,16.39,16.508,16.305,16.36,70900 USB-S,D,20221027,18.63,18.6698,18.46,18.49,35400 USDP,D,20221027,4.68,4.82,4.68,4.77,24900 USER,D,20221027,7.44,7.67,7.39,7.4,21340300 USFD,D,20221027,29.72,29.72,29.13,29.2,707500 USM,D,20221027,29.93,30.5,29.92,30.37,119500 USNA,D,20221027,56.04,56.07,54.16,55,93500 USPH,D,20221027,86.53,87.33,85.29,85.79,53600 USX,D,20221027,2.37,2.39,2.33,2.35,53700 UTF,D,20221027,23.26,23.685,23.0401,23.28,134100 UTI,D,20221027,6.83,6.89,6.6501,6.71,124000 UTL,D,20221027,51.82,53.265,51.82,52.29,48400 UTZ,D,20221027,15.41,15.73,15.08,15.16,501600 UVE,D,20221027,9.7,9.925,9.6301,9.79,153200 UVV,D,20221027,48.63,49.28,48.56,48.9,86500 UWM.W,D,20221027,0.12,0.1201,0.12,0.12,2700 UWMC,D,20221027,3.06,3.13,3.015,3.02,558100 UZD,D,20221027,19.66,19.8229,19.41,19.46,20400 UZE,D,20221027,17.47,17.5,17.14,17.26,32900 UZF,D,20221027,17.1,17.34,17.1,17.27,33600 V,D,20221027,203.32,206.32,201.59,204.29,7946600 VAC,D,20221027,147.15,147.31,144,144.67,728000 VAL,D,20221027,63.22,64.965,62.36,63.87,1335600 VAL.W,D,20221027,9.59,10.2,9.59,9.9,22800 VALE,D,20221027,13.3,13.665,13.05,13.37,66526000 VAPO,D,20221027,1.7,1.7766,1.6,1.7,131200 VATE,D,20221027,0.79,0.823,0.7355,0.77,80200 VBF,D,20221027,14.33,14.44,14.26,14.42,26500 VCIF,D,20221027,8.65,8.65,8.54,8.61,7800 VCV,D,20221027,8.77,8.79,8.68,8.7,170600 VCX.U,D,20221027,10.14,10.14,10.14,10.14,100 VCX.W,D,20221027,0.0274,0.04,0.0274,0.0393,3700 VCXB,D,20221027,10.15,10.15,10.15,10.15,100 VEEV,D,20221027,166.32,171.52,165.74,170.51,1488800 VEL,D,20221027,10.04,10.11,9.87,9.98,9100 VET,D,20221027,23.22,23.68,22.66,22.78,1541700 VFC,D,20221027,27.7,28.64,27.13,27.42,11924300 VGI,D,20221027,7.46,7.5,7.42,7.49,71600 VGM,D,20221027,9.19,9.2,9.07,9.09,111500 VGR,D,20221027,10.15,10.36,10.13,10.35,739500 VHC,D,20221027,1.25,1.38,1.24,1.35,76600 VHI,D,20221027,27.59,28.165,26.3201,26.83,17300 VIAO,D,20221027,1.31,1.31,1.3,1.3,1200 VICI,D,20221027,30.9,31.305,30.83,30.99,4659700 VIPS,D,20221027,7.29,7.38,7.03,7.06,7634400 VIST,D,20221027,13.84,13.94,12.95,13.17,1223300 VIV,D,20221027,7.52,7.85,7.51,7.73,1717500 VKQ,D,20221027,8.89,8.89,8.78,8.81,172300 VLD,D,20221027,3.83,3.89,3.67,3.74,675900 VLD.W,D,20221027,0.68,0.6801,0.5794,0.58,63800 VLN,D,20221027,3.53,3.66,3.52,3.59,94400 VLN.W,D,20221027,0.2699,0.28,0.2392,0.275,41800 VLO,D,20221027,129.23,131.93,127.85,128.27,3488500 VLRS,D,20221027,8.33,8.47,8.09,8.11,453300 VLT,D,20221027,9.94,10.05,9.94,9.97,18500 VLT.W,D,20221027,0.28,0.28,0.264,0.2651,12300 VLTA,D,20221027,1.14,1.14,1.04,1.05,1345200 VMC,D,20221027,161.67,164.09,161.53,162.06,556100 VMI,D,20221027,305.28,319.43,305.28,312.48,224100 VMO,D,20221027,8.85,8.89,8.8,8.81,162900 VMW,D,20221027,111.57,112.77,110.52,110.72,1219900 VNCE,D,20221027,7.74,7.79,7.73,7.73,1700 VNO,D,20221027,23.62,23.94,23.18,23.23,2604900 VNO-L,D,20221027,15.64,15.9976,15.53,15.84,60600 VNO-M,D,20221027,15.24,15.725,15.2,15.67,84800 VNO-N,D,20221027,15,15.33,14.88,15.27,69000 VNO-O,D,20221027,13.35,13.35,13.1,13.31,48500 VNT,D,20221027,18.89,19.19,18.85,19.06,1309800 VNTR,D,20221027,0.84,0.92,0.84,0.92,287700 VOC,D,20221027,9.78,9.97,9.6,9.7,216400 VOY-B,D,20221027,21.25,21.45,21.06,21.23,20000 VOYA,D,20221027,66.8,67.62,66.1,66.3,1152300 VPG,D,20221027,34.9699,34.9699,33.32,33.51,55600 VPV,D,20221027,9.29,9.36,9.2101,9.23,64000 VRE,D,20221027,15.59,15.93,15.54,15.59,917600 VRT,D,20221027,15.25,15.74,14.49,14.79,6037400 VRTV,D,20221027,112.24,115.97,111.25,112.99,71300 VSCO,D,20221027,39.89,40.66,37.83,37.87,982300 VSH,D,20221027,20.66,20.77,20.3401,20.44,985200 VST,D,20221027,22.12,22.31,21.89,21.98,3738300 VST.A,D,20221027,0.3499,0.3499,0.2251,0.2551,600 VSTO,D,20221027,28.64,29.38,28.6,28.79,1053200 VTEX,D,20221027,3.82,3.83,3.625,3.72,447600 VTN,D,20221027,9.25,9.26,9.19,9.23,43200 VTOL,D,20221027,29.62,29.8969,28.92,29.11,57000 VTR,D,20221027,39.16,39.65,38.58,38.71,1556700 VVI,D,20221027,37.52,38.08,37.01,37.2,53900 VVNT,D,20221027,7.65,7.91,7.34,7.36,535900 VVR,D,20221027,3.7,3.715,3.68,3.71,501900 VVV,D,20221027,28.53,29.57,28.46,28.97,1880700 VVX,D,20221027,38.91,40.395,38.91,39.75,54700 VZ,D,20221027,36.69,36.72,36.13,36.18,20268000 VZIO,D,20221027,11.08,11.23,10.86,11.15,347100 W,D,20221027,35.41,36.4035,34.5,35.24,2691800 WAB,D,20221027,91.96,93.175,91.235,91.28,921300 WAL,D,20221027,66.8,67.06,64.89,65.29,706800 WAL-A,D,20221027,20.02,20.21,20.02,20.2,9600 WAT,D,20221027,302.3,303.86,296.8,300.96,312100 WBS,D,20221027,53.36,53.99,52.97,53.07,1020200 WBS-F,D,20221027,19.56,19.78,19.56,19.5787,3100 WBS-G,D,20221027,22.615,22.97,22.615,22.8,26500 WBX,D,20221027,7.34,7.35,6.7,6.76,194100 WBX.W,D,20221027,1.19,1.19,1.18,1.18,500 WCC,D,20221027,136.81,137.18,133.96,134.2,310200 WCC-A,D,20221027,26.73,26.9599,26.73,26.8,13800 WCN,D,20221027,132.59,134.97,132.59,133.53,1384500 WD,D,20221027,87.49,87.92,86,86.3,143000 WDH,D,20221027,1.43,1.43,1.35,1.42,84900 WDI,D,20221027,12.55,12.609,12.31,12.36,247500 WDS,D,20221027,23.77,23.82,23.3,23.36,591500 WE,D,20221027,2.92,2.95,2.64,2.69,6334000 WE.W,D,20221027,0.3089,0.325,0.3,0.325,2100 WEA,D,20221027,9.96,9.96,9.89,9.94,26500 WEAV,D,20221027,5.77,5.79,5.57,5.6,337300 WEBR,D,20221027,6.68,6.92,6.67,6.78,534000 WEC,D,20221027,88.58,89.76,88.35,88.72,1229600 WEL,D,20221027,10.16,10.16,10.16,10.16,2100 WELL,D,20221027,60.95,61.66,59.67,59.94,2349300 WES,D,20221027,28.76,29.06,28.51,28.67,912100 WEX,D,20221027,155.9,160.235,150.85,158.65,666600 WF,D,20221027,24.64,24.8397,24.5,24.58,54900 WFC,D,20221027,46.02,46.49,45.545,45.65,14655400 WFC-A,D,20221027,18,18.0049,17.88,17.94,48900 WFC-C,D,20221027,16.71,16.75,16.625,16.68,66400 WFC-D,D,20221027,16.24,16.34,16.21,16.28,98800 WFC-L,D,20221027,1152.41,1164.77,1152.41,1160.947,6700 WFC-Q,D,20221027,22.73,22.74,22.56,22.64,153700 WFC-R,D,20221027,25.06,25.093,24.87,25.0196,75900 WFC-Y,D,20221027,21.66,21.85,21.46,21.52,66800 WFC-Z,D,20221027,18.15,18.1906,18.04,18.11,150600 WFG,D,20221027,76.71,77.88,74.52,74.66,147000 WGO,D,20221027,58.86,59.59,57.67,58.57,405100 WH,D,20221027,74.68,76.36,74.36,74.66,918300 WHD,D,20221027,52.89,53.59,51.13,51.67,577600 WHG,D,20221027,10.45,10.45,10.03,10.19,8200 WHR,D,20221027,135.61,138.629,134.71,135.03,965400 WIA,D,20221027,8.63,8.695,8.61,8.69,156000 WIT,D,20221027,4.67,4.71,4.64,4.68,3289300 WIW,D,20221027,9.19,9.25,9.155,9.22,316500 WK,D,20221027,76.13,78.06,75.68,75.78,277300 WLK,D,20221027,98.58,100.08,98.01,98.29,602900 WLKP,D,20221027,22.83,23.3335,22.72,23.05,14600 WLY,D,20221027,41.38,42.185,40.78,41.08,240500 WLYB,D,20221027,41.77,41.77,41.77,41.77,200 WM,D,20221027,160.19,161.95,157.71,158.3,2399600 WMB,D,20221027,32.61,32.865,32.415,32.5,5166100 WMC,D,20221027,10.5,11.02,10.5,10.95,19900 WMK,D,20221027,92.64,93.39,91.71,91.9,41900 WMS,D,20221027,124.63,126.26,123.03,124.23,567400 WMT,D,20221027,141.01,142.1,140.295,140.73,5534300 WNC,D,20221027,19.66,20.53,19.3,19.78,647500 WNN.W,D,20221027,0.06,0.0657,0.06,0.0657,56800 WNNR,D,20221027,10.11,10.14,10.11,10.14,800 WNS,D,20221027,84,84.98,83.25,84.28,226700 WOLF,D,20221027,81.36,90.54,77.2,87.06,15835400 WOR,D,20221027,46.67,47.36,46.0662,46.38,144200 WOW,D,20221027,14.59,15.32,14.21,14.27,385200 WPC,D,20221027,74.32,75.72,74.11,74.56,993500 WPC.T,D,20221027,0.0048,0.0516,0.0048,0.019,6700 WPC.U,D,20221027,9.94,9.94,9.94,9.94,100 WPC.W,D,20221027,0.02,0.0269,0.0026,0.02,10800 WPCA,D,20221027,9.96,9.96,9.96,9.96,300 WPCB,D,20221027,9.96,9.96,9.96,9.96,200 WPM,D,20221027,33.75,34.12,33.47,33.72,1887600 WPP,D,20221027,43.52,43.99,43.286,43.36,119600 WQG.U,D,20221027,10.05,10.05,10.05,10.05,200 WQG.W,D,20221027,0.0445,0.0445,0.04,0.0414,97300 WQGA,D,20221027,10.07,10.08,10.01,10.07,48800 WRAC,D,20221027,10.12,10.12,10.12,10.12,251400 WRB,D,20221027,70.59,71.75,70.355,71.15,1766100 WRB-E,D,20221027,21.83,22.035,21.73,21.75,8500 WRB-F,D,20221027,19.85,20.28,19.71,20.19,61700 WRB-G,D,20221027,16.66,16.69,16.52,16.68,21800 WRB-H,D,20221027,16.49,16.49,16.19,16.45,2100 WRBY,D,20221027,16.3,16.73,15.58,15.84,921900 WRK,D,20221027,33.5,34.33,33.2,33.7,2553300 WSM,D,20221027,123.94,124.48,120.76,122.73,907300 WSO,D,20221027,263.49,267.19,261.58,262.67,370900 WSR,D,20221027,9.19,9.305,9.14,9.2,189800 WST,D,20221027,207.5,230.6399,206.19,221.23,2378300 WTI,D,20221027,8.14,8.26,7.74,7.76,3718300 WTM,D,20221027,1382.678,1382.678,1375,1377.51,7300 WTRG,D,20221027,43.14,44.12,43.04,43.56,1107600 WTS,D,20221027,138.06,141.29,137.75,138.92,109500 WTTR,D,20221027,8.91,9.06,8.7,8.75,921200 WU,D,20221027,14.05,14.155,13.86,13.86,4431900 WWE,D,20221027,79.15,79.68,78.21,78.44,822400 WWW,D,20221027,17.31,17.5,17.11,17.16,453100 WY,D,20221027,31.24,31.51,30.98,31.01,4136000 X,D,20221027,21.86,22.05,21.155,21.41,11354900 XFL-A,D,20221027,24.93,24.99,24.71,24.71,10200 XFLT,D,20221027,6.15,6.1973,6.14,6.18,108600 XHR,D,20221027,16.98,17.18,16.82,16.84,373300 XIN,D,20221027,0.42,0.4543,0.42,0.43,15200 XL,D,20221027,0.8499,0.86,0.8,0.8087,359300 XOM,D,20221027,108.41,109.58,107.42,107.55,18214000 XPER,D,20221027,12.98,13.595,12.8906,13.12,342600 XPEV,D,20221027,7.83,7.875,7.28,7.36,30790800 XPO,D,20221027,50.91,51.365,49,49.42,1474300 XPO.P,D,20221027,28,28,27,27,700 XPOF,D,20221027,20.25,20.46,19.6,20.1,82300 XPRO,D,20221027,18.86,19,18.26,18.41,947600 XYF,D,20221027,1.79,1.87,1.7397,1.8,23600 XYL,D,20221027,99.8,101.77,99.61,100.55,1048400 YALA,D,20221027,3.16,3.2113,3.1,3.1,89200 YELP,D,20221027,38.51,38.68,37.72,38.13,615400 YETI,D,20221027,32.64,33,31.825,31.92,1078700 YEXT,D,20221027,5.18,5.54,5.18,5.37,1431200 YMM,D,20221027,5.24,5.24,4.755,4.94,4746400 YOU,D,20221027,26.87,27.415,26.35,26.88,799400 YPF,D,20221027,7.92,7.99,7.725,7.87,1689300 YRD,D,20221027,0.9099,0.9099,0.86,0.8775,40000 YSG,D,20221027,1.05,1.17,1.05,1.13,608900 YTPG,D,20221027,9.85,9.9,9.84,9.89,27100 YUM,D,20221027,113.56,114.59,112.88,113.91,2265700 YUMC,D,20221027,42,42.1,41.34,41.41,1861800 ZBH,D,20221027,113,113,111,111.56,1051300 ZEN,D,20221027,76.4,76.5,75.905,76,1582800 ZEPP,D,20221027,1.22,1.243,1.2,1.24,14900 ZETA,D,20221027,7.87,8.14,7.78,8.03,1419300 ZEV,D,20221027,1.46,1.512,1.43,1.45,215900 ZEV.W,D,20221027,0.1203,0.1454,0.1203,0.13,31600 ZGN,D,20221027,10.89,10.96,10.7679,10.84,83000 ZGN.W,D,20221027,1.82,1.85,1.8,1.83,7500 ZH,D,20221027,1.08,1.08,1.01,1.03,907800 ZIM,D,20221027,24.16,24.275,23.25,23.29,3681600 ZIP,D,20221027,17.63,17.86,16.91,16.98,736000 ZNH,D,20221027,27.87,28.33,27.38,28,16100 ZTO,D,20221027,18.33,18.5,17.85,18.02,5355100 ZTR,D,20221027,6.32,6.4,6.31,6.32,92900 ZTS,D,20221027,152.61,152.96,149.52,151.14,2343700 ZUO,D,20221027,7.56,7.82,7.495,7.56,784900 ZVIA,D,20221027,4.82,4.92,4.46,4.59,101600 ZWS,D,20221027,22.51,22.67,21.39,22.42,2973300 ZYME,D,20221027,5.97,6.32,5.8,6.17,919200