,,,,,,, A,D,20221103,133.77,135.865,130.66,134.46,1199400 AA,D,20221103,37.14,38.19,36.5119,37.7,4407600 AAC,D,20221103,9.97,9.9778,9.96,9.97,31200 AAC.U,D,20221103,9.99,9.99,9.99,9.99,100 AAC.W,D,20221103,0.05,0.0501,0.05,0.05,4900 AAI-B,D,20221103,17.0001,17.2,17.0001,17.2,300 AAI-C,D,20221103,20.1234,20.95,20.1234,20.95,1400 AAIC,D,20221103,2.88,2.98,2.88,2.96,20900 AAIN,D,20221103,23.01,23.01,23,23.0001,700 AAM-A,D,20221103,21.05,21.67,20.9533,21.33,24700 AAM-B,D,20221103,21.39,21.6188,21.09,21.6188,13600 AAN,D,20221103,9.74,10.07,9.57,9.88,350700 AAP,D,20221103,185.59,186.4,183.085,184.24,865500 AAQ.U,D,20221103,9.94,9.94,9.94,9.94,100 AAQ.W,D,20221103,0.0193,0.0282,0.0193,0.0282,2700 AAQC,D,20221103,9.95,9.95,9.94,9.95,288900 AAT,D,20221103,27.7,28.33,27.13,28.21,363800 AB,D,20221103,36.61,37.1099,35.92,35.92,396800 ABB,D,20221103,26.92,27.4468,26.89,27.26,1430700 ABBV,D,20221103,144,145.42,143.03,144.42,3850800 ABC,D,20221103,152.99,159.52,150.85,157.84,1748500 ABEV,D,20221103,2.97,3.09,2.96,3.08,30652300 ABG,D,20221103,152.23,158.96,151.555,155.86,136900 ABM,D,20221103,43.76,43.8536,43.08,43.26,200400 ABR,D,20221103,13.1,13.29,12.79,13.16,2722100 ABR-D,D,20221103,17.45,17.45,17.0586,17.27,4400 ABR-E,D,20221103,16.6,17,16.55,16.97,6200 ABR-F,D,20221103,18.68,18.7345,18.06,18.34,7100 ABT,D,20221103,96.81,97.01,95.35,96.45,4873400 AC,D,20221103,41.38,41.38,40.6628,41.38,1600 ACA,D,20221103,58.42,64.15,56.11,63.06,259700 ACA.W,D,20221103,0.15,0.15,0.15,0.15,200 ACCO,D,20221103,4.53,4.57,4.455,4.55,692900 ACD.U,D,20221103,10.2,10.2134,10.2,10.2,2800 ACDI,D,20221103,10.21,10.21,10.21,10.21,100 ACEL,D,20221103,9.58,9.75,9.45,9.52,110400 ACH.W,D,20221103,0.4401,0.485,0.4401,0.47,2300 ACHR,D,20221103,2.64,2.73,2.62,2.66,773900 ACI,D,20221103,20.5,21.05,20.48,20.92,8889900 ACII,D,20221103,10,10.015,10,10.005,609200 ACM,D,20221103,72.96,75.43,72.48,74.66,700200 ACN,D,20221103,266.64,268.41,256.02,256.88,3225600 ACP,D,20221103,6.39,6.4,6.275,6.32,121000 ACP-A,D,20221103,21.0301,21.15,21.0301,21.15,2600 ACR,D,20221103,10.15,10.28,10,10.28,9000 ACR-C,D,20221103,20.94,21.1437,20.71,20.74,4400 ACR-D,D,20221103,18.795,18.85,18.7864,18.7864,1300 ACR.U,D,20221103,9.85,9.85,9.85,9.85,1100 ACR.W,D,20221103,0.08,0.09,0.079,0.09,296500 ACRE,D,20221103,11.87,11.9203,11.12,11.47,1240800 ACRO,D,20221103,9.85,9.86,9.84,9.84,7300 ACV,D,20221103,19.45,19.67,19.0833,19.63,56300 ADC,D,20221103,66.04,68.02,65.53,67.81,879200 ADC-A,D,20221103,15.85,16.05,15.8,16.029,7700 ADCT,D,20221103,4.04,4.4,4,4.37,933300 ADEX,D,20221103,9.96,9.97,9.96,9.96,27100 ADM,D,20221103,95.48,97.23,94.36,96.28,1992800 ADNT,D,20221103,32.12,33.55,31.96,33.24,969600 ADT,D,20221103,8.3,8.45,8.205,8.26,5379900 ADX,D,20221103,15.15,15.2,15.03,15.15,134300 AEE,D,20221103,80.54,82.18,79.88,81.14,1937000 AEFC,D,20221103,19.37,19.455,19.25,19.34,56100 AEG,D,20221103,4.49,4.525,4.42,4.47,4796000 AEL,D,20221103,40.92,40.92,39.29,39.37,555300 AEL-A,D,20221103,21.2,21.2,20.3,20.42,24100 AEL-B,D,20221103,22.84,22.9725,22.5,22.5,38000 AEM,D,20221103,41.71,42.43,41.02,41.08,3326000 AENZ,D,20221103,0.9,0.9098,0.8603,0.9,1900 AEO,D,20221103,10.19,10.92,10.04,10.84,4510000 AER,D,20221103,55.62,55.62,52.51,53.89,1646400 AES,D,20221103,25.61,26.48,25.5,26.19,4106100 AESC,D,20221103,95.34,98.02,95.34,97.58,56200 AEV.W,D,20221103,0.2,0.2599,0.2,0.236,24000 AEVA,D,20221103,1.77,1.855,1.7516,1.77,1042000 AFB,D,20221103,10.11,10.19,10.03,10.03,110200 AFG,D,20221103,140.56,148.045,140,145.55,559300 AFGB,D,20221103,21.38,21.8064,21.3641,21.67,5600 AFGC,D,20221103,19.14,19.357,18.95,18.95,9100 AFGD,D,20221103,20.19,20.48,20.13,20.32,20200 AFGE,D,20221103,17.75,17.82,17.7082,17.82,1800 AFL,D,20221103,65.95,66.36,65.39,65.97,2881300 AFT,D,20221103,12.38,12.49,12.36,12.48,30800 AFTR,D,20221103,9.91,9.91,9.9,9.9,6200 AG,D,20221103,7.93,8.2184,7.825,8.08,5866700 AGAC,D,20221103,9.97,9.97,9.97,9.97,1900 AGCB,D,20221103,9.97,9.99,9.97,9.99,235200 AGCO,D,20221103,113.79,120.505,113.35,118.11,806300 AGD,D,20221103,8.52,8.57,8.48,8.48,70200 AGI,D,20221103,7.53,7.6501,7.4,7.43,5890500 AGL,D,20221103,19.72,19.83,19.12,19.31,2380500 AGM,D,20221103,112.36,114.74,111.64,113.6,14700 AGM-C,D,20221103,25.82,25.87,25.2875,25.4999,2300 AGM-D,D,20221103,20.62,20.89,20.18,20.89,15600 AGM-E,D,20221103,20.57,20.65,20.33,20.52,3600 AGM-F,D,20221103,18.68,18.68,18.34,18.5,26600 AGM-G,D,20221103,17.4,17.5,17.2,17.4195,9900 AGO,D,20221103,57.51,58.55,56.99,58.36,205000 AGR,D,20221103,40.33,40.84,39.86,40.54,405200 AGRO,D,20221103,8.07,8.475,7.97,8.41,652900 AGS,D,20221103,6.73,6.84,6.4456,6.72,83900 AGTI,D,20221103,17.09,17.13,16.64,16.76,63600 AGX,D,20221103,34,34.07,33.7,33.7,26100 AHH,D,20221103,11.16,11.2483,10.92,11.14,304600 AHH-A,D,20221103,20.2,20.2,19.85,19.9,5900 AHL-C,D,20221103,22.01,22.2343,21.8,21.83,28700 AHL-D,D,20221103,18.95,18.95,18.5,18.5,22600 AHL-E,D,20221103,18.78,18.91,18.6,18.62,26700 AHT,D,20221103,6.6,6.6101,6.075,6.19,621400 AHT-D,D,20221103,20.65,20.86,20.25,20.25,3400 AHT-F,D,20221103,15.9499,15.9499,15.25,15.93,1200 AHT-G,D,20221103,16.74,16.74,15.58,15.86,3200 AHT-H,D,20221103,14.88,15.4,14.6452,15.4,3600 AHT-I,D,20221103,15.15,15.73,15.1,15.1,2700 AI,D,20221103,12.17,12.6311,12.11,12.24,1090200 AIF,D,20221103,11.94,12.05,11.9292,11.98,80700 AIG,D,20221103,56.27,58.15,56.11,57.61,5603200 AIG-A,D,20221103,21.1,21.4199,21.1,21.18,42900 AIN,D,20221103,91.75,94.495,91.151,93.45,94100 AIO,D,20221103,16.15,16.43,16.0636,16.26,214400 AIR,D,20221103,41.97,42.98,41.8524,42.46,239700 AIRC,D,20221103,37.09,37.47,36.57,37.1,721300 AIT,D,20221103,123.08,126.705,122.49,125.07,263700 AIU,D,20221103,1.13,1.13,1.0319,1.08,4600 AIV,D,20221103,7.32,7.475,7.21,7.39,1069800 AIZ,D,20221103,128.14,128.55,123.22,123.41,739300 AIZN,D,20221103,18.6,19.04,18.3431,18.96,35400 AJG,D,20221103,183.86,187.91,183.61,187.35,711700 AJRD,D,20221103,48.18,49.5299,47.86,49,547400 AJX,D,20221103,8.25,8.2643,8.05,8.15,41900 AJXA,D,20221103,24.15,24.1501,24.01,24.03,4000 AKA,D,20221103,1.9,2.02,1.8606,1.92,108800 AKO.A,D,20221103,8.835,8.835,8.79,8.79,400 AKO.B,D,20221103,10.28,10.45,10.28,10.415,4400 AKR,D,20221103,13.64,13.83,13.23,13.75,522500 AL,D,20221103,34.11,34.9,34.0321,34.67,714500 AL-A,D,20221103,21.13,21.185,20.81,20.81,12500 ALB,D,20221103,253,278.5,250.5,274.56,2240800 ALC,D,20221103,57.15,57.43,56.42,56.51,1220400 ALCC,D,20221103,9.82,9.8202,9.81,9.82,2039000 ALE,D,20221103,54.49,55.04,53.8274,54.18,387300 ALEX,D,20221103,18.71,18.97,18.48,18.87,164800 ALG,D,20221103,148.42,153.115,147.83,150.74,32000 ALIT,D,20221103,7.81,8.5,7.7901,8.31,1784600 ALK,D,20221103,42.88,44.16,42.34,43.84,1360400 ALL,D,20221103,120.89,125.3,119.01,123.96,2815500 ALL-B,D,20221103,24.04,24.12,23.9833,24.09,56900 ALL-G,D,20221103,21.82,21.96,21.61,21.61,36700 ALL-H,D,20221103,19.23,19.4769,19.23,19.44,135900 ALL-I,D,20221103,18.56,18.6123,18.42,18.42,39300 ALL.W,D,20221103,0.31,0.3322,0.3,0.3,127600 ALLE,D,20221103,100.72,103.18,100.19,102.34,1076400 ALLG,D,20221103,3.2,3.2703,3.13,3.18,55000 ALLY,D,20221103,26.12,26.23,25.13,25.19,5191500 ALSN,D,20221103,40.97,42.225,40.695,41.75,826100 ALT-A,D,20221103,25.25,25.95,25.12,25.25,8500 ALTG,D,20221103,11.8,12.11,11.78,12.04,46300 ALV,D,20221103,76.67,79.51,76.54,79.27,718300 ALX,D,20221103,236.04,237.3776,232.6971,237.05,10200 AM,D,20221103,10.58,10.86,10.515,10.82,1572200 AMAM,D,20221103,0.82,0.82,0.7,0.763,14800 AMB.T,D,20221103,0.4499,0.45,0.4,0.4299,7300 AMB.W,D,20221103,1.13,1.19,1.085,1.085,2000 AMBC,D,20221103,13.44,13.68,13.31,13.31,374200 AMBP,D,20221103,4.28,4.45,4.24,4.34,852800 AMC,D,20221103,5.75,5.85,5.58,5.7,16543100 AMCR,D,20221103,10.77,10.905,10.71,10.77,9848600 AME,D,20221103,128.97,133.63,128.57,131.72,1204000 AMG,D,20221103,122.09,122.7699,120.25,121,183700 AMH,D,20221103,31.15,31.375,30.7,31.12,1998900 AMH-G,D,20221103,21.04,21.85,21.04,21.74,11500 AMH-H,D,20221103,22.01,22.37,22,22.25,10300 AMK,D,20221103,22.83,23.6799,22.82,23.51,114800 AMN,D,20221103,121.01,127.46,119.57,124.09,710500 AMOV,D,20221103,18.9,18.93,18.8753,18.93,1800 AMP,D,20221103,304.55,312.84,301.17,307.92,652700 AMP.U,D,20221103,9.99,9.99,9.99,9.99,2000 AMP.V,D,20221103,0.5198,0.5198,0.4081,0.41,102900 AMPI,D,20221103,10.015,10.02,10,10.005,119100 AMPS,D,20221103,8.87,9.42,8.74,8.76,926400 AMPX,D,20221103,10.7,11.0398,10.22,10.48,223800 AMPY,D,20221103,9.05,9.39,8.83,9.1,383500 AMR,D,20221103,160.85,169.46,160.5806,167.38,258200 AMRC,D,20221103,52.31,55.285,51.72,52.1,624500 AMRX,D,20221103,2.08,2.08,1.99,2.08,2470000 AMT,D,20221103,203.21,204.56,201.08,201.33,1703800 AMTD,D,20221103,1.03,1.03,1,1,847100 AMWL,D,20221103,3.78,3.81,3.6,3.75,1268800 AMX,D,20221103,18.78,19.4,18.78,19.22,3013100 AN,D,20221103,104.75,109.23,103.96,106.98,793900 ANA.U,D,20221103,10,10.01,10,10.01,4000 ANA.W,D,20221103,0.04,0.04,0.04,0.04,400 ANAC,D,20221103,9.97,9.99,9.97,9.99,14200 ANET,D,20221103,123.73,125.9683,121.965,122.25,2062400 ANF,D,20221103,16.31,17.44,15.95,17.25,1209600 ANVS,D,20221103,12.87,12.8866,12.21,12.4,24900 AOD,D,20221103,7.4,7.405,7.281,7.35,391600 AOMR,D,20221103,9.75,9.8,9.232,9.36,55500 AON,D,20221103,277.54,280.78,275.87,276.39,517200 AORT,D,20221103,11.11,11.5801,11.07,11.4,282200 AOS,D,20221103,53.25,54.78,53.08,54.37,1099000 AP,D,20221103,3.02,3.08,2.99,3.05,5700 APAM,D,20221103,28.68,28.68,28.02,28.32,455400 APC.U,D,20221103,10.23,10.28,10.22,10.28,2600 APC.W,D,20221103,0.07,0.085,0.0696,0.07,25500 APCA,D,20221103,10.21,10.25,10.21,10.25,162700 APD,D,20221103,248.74,266.24,247.13,264.02,2524500 APE,D,20221103,1.71,1.74,1.6,1.63,10629700 APG,D,20221103,16.42,17.04,15.98,17.01,1677000 APG.U,D,20221103,9.95,9.96,9.94,9.96,6700 APG.W,D,20221103,0.0699,0.0699,0.045,0.0626,7400 APGB,D,20221103,9.94,9.98,9.94,9.955,467700 APH,D,20221103,73.04,74.675,72.68,74.25,2572000 APLE,D,20221103,16.01,16.23,15.535,16.08,1924700 APN.U,D,20221103,10.1,10.12,10.1,10.12,1700 APO,D,20221103,58.46,61.91,57.91,60.53,3857600 APRN,D,20221103,2.17,2.33,2.145,2.16,1732600 APT-A,D,20221103,106.8,108.42,105.31,107.37,40000 APTV,D,20221103,92.33,94.22,87.4,91.62,3180600 AQN,D,20221103,10.71,10.8,10.61,10.76,2935100 AQNA,D,20221103,22.49,22.966,22.2,22.58,65800 AQNB,D,20221103,22.5,22.69,22.0101,22.1,21800 AQNU,D,20221103,36.94,37.1399,36.77,37.12,61400 AQUA,D,20221103,36.68,37.58,36.27,37.08,358400 AR,D,20221103,35.1,36.15,34.5401,35.4,5236600 ARC,D,20221103,2.5,2.5407,2.45,2.48,96400 ARCH,D,20221103,150.3,155.5,148.8,155.25,467500 ARCO,D,20221103,7.26,7.525,7.2365,7.43,587800 ARDC,D,20221103,11.64,11.82,11.59,11.76,100600 ARE,D,20221103,140.33,143.34,139.14,143.09,538200 ARES,D,20221103,75.98,78.2,75.44,77,1390000 ARG-A,D,20221103,19.73,19.81,19.56,19.56,10700 ARGD,D,20221103,20.79,20.7933,20,20.01,10000 ARGO,D,20221103,24.02,24.57,23.82,23.93,160300 ARI,D,20221103,10.87,10.905,10.55,10.72,1371600 ARIS,D,20221103,16.21,16.675,16.125,16.38,233800 ARL,D,20221103,16.73,20.05,16.73,20.05,10200 ARLO,D,20221103,4.9,4.91,4.66,4.67,404200 ARMK,D,20221103,34.64,35.19,34.23,34.34,1664600 ARNC,D,20221103,18.52,19.34,18.35,18.89,537000 AROC,D,20221103,7.47,8.02,7.41,8,925100 ARR,D,20221103,5.17,5.22,5.0383,5.17,3882700 ARR-C,D,20221103,18.4,18.41,18.155,18.155,6300 ARW,D,20221103,98.24,102.26,98.24,101.2,466400 ASA,D,20221103,12.16,12.24,12.08,12.13,41000 ASAI,D,20221103,19.14,19.99,18.92,19.88,312000 ASAN,D,20221103,18.39,19.25,17.62,18.02,2380600 ASB,D,20221103,23.5,23.97,23.21,23.86,1046700 ASB-E,D,20221103,23.1,23.13,22.5501,22.57,9600 ASB-F,D,20221103,22.56,23.03,22.41,22.46,4700 ASC,D,20221103,13.63,14.2,13.5,13.92,1055600 ASG,D,20221103,5.15,5.155,5.05,5.08,332100 ASGI,D,20221103,16.55,16.62,16.44,16.49,18800 ASGN,D,20221103,80.74,82.6,79.97,80.66,213200 ASH,D,20221103,99.45,100.39,98.74,99.55,413100 ASIX,D,20221103,35.34,36.13,34.2342,35.68,86500 ASPN,D,20221103,11.49,12.94,11.33,12.86,329900 ASR,D,20221103,226.9,227.8,222.45,223.41,78600 ASX,D,20221103,5.02,5.125,4.98,5.04,8407100 ASZ,D,20221103,9.96,9.975,9.96,9.97,2131300 ASZ.U,D,20221103,9.96,9.965,9.96,9.965,6900 ATA,D,20221103,10.54,10.54,10.48,10.48,6400 ATA.W,D,20221103,0.0229,0.0229,0.0229,0.0229,100 ATC-D,D,20221103,24.15,24.15,23.9989,24.01,5100 ATC-H,D,20221103,21.22,21.22,20.85,20.91,19300 ATC-I,D,20221103,21.75,22.0655,21.62,21.85,18900 ATCO,D,20221103,15.28,15.3,15.27,15.28,2187200 ATEK,D,20221103,9.98,9.98,9.975,9.98,800 ATEN,D,20221103,17.94,17.99,16.9119,17.4,1031100 ATGE,D,20221103,40.75,42.215,39.82,41.86,492300 ATH-A,D,20221103,23.59,23.6699,23.2824,23.48,63900 ATH-B,D,20221103,20.12,20.39,20.12,20.23,16800 ATH-C,D,20221103,24.74,24.74,24.45,24.5,67200 ATH-D,D,20221103,16.88,17.26,16.88,17.26,47900 ATHM,D,20221103,28.09,30.735,27.67,30.08,718800 ATI,D,20221103,25.85,27.85,25.39,27.33,1938500 ATI.W,D,20221103,0.05,0.06,0.0456,0.06,1300 ATIP,D,20221103,1.12,1.15,1.08,1.08,192800 ATKR,D,20221103,92.11,95.14,90.93,92.28,295600 ATO,D,20221103,103.97,105.33,102.72,104.74,865200 ATR,D,20221103,94.28,95.02,92.55,94.71,278300 ATTO,D,20221103,2.47,2.609,2.4027,2.53,11800 ATUS,D,20221103,4.75,4.86,3.94,4.44,16082800 AU,D,20221103,12.83,13.035,12.6925,12.85,3509000 AUD,D,20221103,0.3644,0.37,0.2906,0.2906,1828600 AUS,D,20221103,9.96,9.98,9.96,9.98,1007300 AUS.U,D,20221103,9.9684,9.9684,9.9601,9.9601,500 AUY,D,20221103,4.1,4.21,4.04,4.08,19190500 AVA,D,20221103,36.61,36.74,35.72,36.52,943000 AVAL,D,20221103,2.04,2.16,1.96,2.11,192800 AVB,D,20221103,169.84,172.18,166.47,170.1,847700 AVD,D,20221103,22.58,23.4,22.451,23.14,122500 AVK,D,20221103,11.28,11.45,11.1,11.3,118300 AVNS,D,20221103,22.73,23.15,21.97,22.41,163300 AVNT,D,20221103,27.81,28.7,27.65,28.08,1506300 AVTR,D,20221103,19.05,19.59,18.715,19.35,7575000 AVY,D,20221103,164.28,169.405,162.94,167.55,428300 AVYA,D,20221103,1.55,1.59,1.47,1.57,2348500 AWF,D,20221103,9.49,9.55,9.44,9.52,129300 AWI,D,20221103,72.59,73.28,71.64,72.75,422400 AWK,D,20221103,136.45,139.1,135.72,137.84,1029000 AWP,D,20221103,3.88,3.925,3.7948,3.89,274100 AWR,D,20221103,85.97,87.94,85.12,87.67,115200 AX,D,20221103,37.08,37.5,36.41,37.19,241300 AXAC,D,20221103,10.2,10.2,10.19,10.19,1500 AXH,D,20221103,10.2,10.2,10.2,10.2,300 AXL,D,20221103,8.91,11.19,8.895,10.8,8898200 AXP,D,20221103,141.09,142.2,138.77,139.31,3960500 AXR,D,20221103,12.2,12.2,11.72,11.77,1400 AXS,D,20221103,53.5,54.59,53.27,54.17,384500 AXS-E,D,20221103,19.09,19.4266,19.0101,19.2,47000 AXTA,D,20221103,22.38,23.16,22.12,22.91,1384700 AYI,D,20221103,177.22,180.06,176.15,177.69,227900 AYX,D,20221103,47.49,48.585,46.625,46.89,4258700 AZEK,D,20221103,15.83,16.165,15.12,15.86,1461600 AZO,D,20221103,2473.3,2499.51,2440.02,2478.46,123100 AZRE,D,20221103,5.32,5.84,5.29,5.67,217200 AZUL,D,20221103,9.07,9.56,8.98,9.51,1347800 AZZ,D,20221103,39.36,40,38.83,39.27,158800 B,D,20221103,34.63,37.19,34.425,36.98,479100 BA,D,20221103,148.79,158.69,147.5,156.75,16212500 BABA,D,20221103,63.42,66.88,63.4,65.21,23360500 BAC,D,20221103,35.7,36.14,35.41,35.89,30046400 BAC-B,D,20221103,23.7,23.76,23.6,23.63,166200 BAC-E,D,20221103,18.1,18.3196,18.05,18.25,16300 BAC-K,D,20221103,23.08,23.14,22.96,22.97,263500 BAC-L,D,20221103,1159.99,1159.99,1146.01,1154.1,4400 BAC-M,D,20221103,21.08,21.2,21.01,21.13,126900 BAC-N,D,20221103,19.77,19.83,19.57,19.68,141800 BAC-O,D,20221103,17.16,17.22,17.0107,17.15,98100 BAC-P,D,20221103,16.11,16.2289,16,16.12,71900 BAC-Q,D,20221103,16.34,16.4329,16.3,16.35,132800 BAC-S,D,20221103,19.12,19.21,18.91,19,45900 BACA,D,20221103,9.93,9.93,9.915,9.92,212900 BAH,D,20221103,107.51,109.21,107.51,108.7,1037400 BAK,D,20221103,12.22,12.63,12.08,12.54,163400 BALL,D,20221103,52.36,53.67,49.92,51.03,4660900 BALY,D,20221103,20.33,21.09,19.2,20.03,268800 BAM,D,20221103,38.34,39.14,38.19,38.87,3357600 BAMH,D,20221103,16.37,16.46,15.91,16.23,22700 BAMI,D,20221103,15.32,15.32,15,15.125,15900 BAMR,D,20221103,38.11,39.09,38.11,38.86,22000 BANC,D,20221103,16.09,16.31,15.94,16.13,263800 BAP,D,20221103,142.15,145.4,141.71,144.5,210800 BAR.W,D,20221103,0.16,0.21,0.1461,0.21,3600 BARK,D,20221103,1.74,1.795,1.725,1.74,572400 BAX,D,20221103,51.41,51.41,50.425,50.44,3176700 BB,D,20221103,4.36,4.41,4.265,4.27,3986700 BBA.W,D,20221103,0.06,0.0699,0.05,0.05,157800 BBAI,D,20221103,1.17,1.245,1.17,1.19,83700 BBAR,D,20221103,3.12,3.2,3.07,3.13,430700 BBD,D,20221103,3.71,3.84,3.71,3.82,32328600 BBDC,D,20221103,8.82,8.8801,8.74,8.78,290600 BBDO,D,20221103,3.12,3.1994,3.12,3.1947,5000 BBLN,D,20221103,0.5018,0.5066,0.47,0.4724,408300 BBN,D,20221103,16.75,17.08,16.75,16.92,182700 BBU,D,20221103,21.07,21.38,20.82,20.82,7400 BBUC,D,20221103,23.13,23.29,22.3676,22.43,25300 BBVA,D,20221103,5.04,5.14,5.03,5.13,4258500 BBW,D,20221103,16.6,17.62,16.55,17.54,179900 BBWI,D,20221103,32.16,33.54,31.36,32.88,2813400 BBY,D,20221103,65.38,67.65,65.022,67.07,2604000 BC,D,20221103,65.96,67.39,64.55,66.24,921800 BC-A,D,20221103,23.87,23.87,23.0915,23.21,8300 BC-B,D,20221103,25.69,25.85,24.8612,25.85,5500 BC-C,D,20221103,23.23,23.23,22.31,22.58,16500 BCAT,D,20221103,13.67,13.885,13.67,13.82,775700 BCC,D,20221103,62.97,64.95,62.08,63.91,277100 BCE,D,20221103,44.51,45.37,44.31,45.11,2052000 BCH,D,20221103,18.2,18.43,18.09,18.15,229400 BCO,D,20221103,58.01,58.3,56.92,57.3,269300 BCS,D,20221103,6.69,6.8,6.6601,6.74,9381200 BCSF,D,20221103,12.45,12.71,12.37,12.54,162700 BCX,D,20221103,9.18,9.31,9.1,9.25,166900 BDC,D,20221103,71.09,72.92,70.085,72.82,368000 BDJ,D,20221103,8.81,8.88,8.7,8.8,477300 BDN,D,20221103,6.44,6.55,6.275,6.49,1612500 BDX,D,20221103,225.99,226.13,220.98,221,2297500 BDXB,D,20221103,47.74,47.74,46.8925,46.8925,70200 BE,D,20221103,17.2,17.725,17.03,17.23,2812800 BEDU,D,20221103,2.45,2.58,2.41,2.41,23000 BEKE,D,20221103,10.4,11.21,10.05,10.78,9356500 BEN,D,20221103,22.18,22.75,21.95,22.42,3590200 BEP,D,20221103,28.81,29.34,28.46,29.14,287100 BEP-A,D,20221103,16.18,16.25,16,16.21,15000 BEPC,D,20221103,30.19,31.04,29.81,30.75,765700 BEPH,D,20221103,13.96,13.96,13.51,13.65,70500 BEPI,D,20221103,14.26,14.27,14,14.08,8800 BERY,D,20221103,45.92,46.52,45.22,46.15,670400 BEST,D,20221103,0.59,0.59,0.55,0.5653,64800 BF.A,D,20221103,66.81,66.98,66.295,66.69,16500 BF.B,D,20221103,65.81,66.42,65.485,66.16,632900 BFA.U,D,20221103,10.14,10.15,10.13,10.14,19300 BFA.W,D,20221103,0.07,0.07,0.07,0.07,7800 BFAC,D,20221103,10.11,10.1201,10.11,10.12,20900 BFAM,D,20221103,64.64,65.2,63.24,64.37,651300 BFH,D,20221103,34.71,34.93,33.75,34.18,722900 BFK,D,20221103,9.08,9.1,9.04,9.08,156700 BFL.W,D,20221103,0.5868,0.622,0.5301,0.5601,54100 BFLY,D,20221103,4.07,4.35,3.75,3.94,4024600 BFS,D,20221103,40.09,40.1,39.1,39.9,21200 BFS-D,D,20221103,20.1895,20.1895,20.15,20.15,2400 BFS-E,D,20221103,19.29,19.3799,19.29,19.37,1500 BFZ,D,20221103,10.15,10.16,10.1148,10.16,82300 BG,D,20221103,97.46,99.57,96.65,98.73,960400 BGB,D,20221103,10.52,10.64,10.5,10.59,130800 BGH,D,20221103,12.67,12.7,12.5601,12.67,52400 BGR,D,20221103,12.74,13.01,12.46,13,136800 BGS,D,20221103,16,16.01,15.38,15.45,913000 BGS.U,D,20221103,9.89,9.89,9.89,9.89,100 BGSF,D,20221103,12.68,12.72,12.2201,12.57,11800 BGSX,D,20221103,9.91,9.91,9.91,9.91,600 BGT,D,20221103,11.05,11.23,11.0101,11.23,48900 BGX,D,20221103,10.8,10.84,10.73,10.82,38900 BGY,D,20221103,4.65,4.665,4.58,4.62,305200 BH,D,20221103,136.74,139.96,136.26,139.18,900 BH.A,D,20221103,665,665,665,665,100 BHC,D,20221103,6.44,7.04,6.2,6.45,5873900 BHE,D,20221103,28.02,28.42,27.42,28.14,186000 BHG,D,20221103,1,1.04,0.9501,1,616700 BHI.W,D,20221103,0.4,0.41,0.35,0.3634,4200 BHIL,D,20221103,3.13,3.31,3.09,3.12,614000 BHK,D,20221103,10.19,10.34,10.11,10.32,123300 BHLB,D,20221103,27.97,27.97,27.4,27.44,218300 BHP,D,20221103,47.61,48.69,47.47,48.33,4326700 BHR,D,20221103,4.4,4.4,3.725,3.86,1211300 BHR-B,D,20221103,14.9,14.9,14.8999,14.9,600 BHR-D,D,20221103,23.75,23.75,22.81,23,1800 BHV,D,20221103,10.96,10.96,10.8,10.83,8100 BHVN,D,20221103,14.67,15.04,14.36,14.79,737200 BIG,D,20221103,18.59,18.7,17.54,17.59,979800 BIGZ,D,20221103,6.81,7,6.79,6.81,1453500 BILL,D,20221103,115.96,123.27,113.89,116.13,3547600 BIO,D,20221103,351.2,368.095,346.17,365.15,335000 BIP,D,20221103,35.06,35.52,34.8967,35.01,288100 BIP-A,D,20221103,15.75,15.75,15.41,15.42,8200 BIP-B,D,20221103,14.71,15.0461,14.71,15.02,12800 BIPC,D,20221103,42.15,42.35,41.54,41.59,217800 BIPH,D,20221103,15.7,15.95,15.51,15.51,17400 BIPI,D,20221103,17.18,17.44,17.02,17.05,226400 BIT,D,20221103,14.51,14.54,14.3735,14.51,61900 BIT.W,D,20221103,0.0215,0.0389,0.0215,0.0389,5200 BJ,D,20221103,75.73,78.48,75.23,77.67,1356200 BK,D,20221103,41.6,41.9,41.125,41.53,5055200 BKD,D,20221103,4.18,4.22,4.115,4.15,1204100 BKE,D,20221103,37.81,38.36,37.2,38.03,445300 BKH,D,20221103,64.37,64.37,62.25,63.47,660400 BKI,D,20221103,59.37,60.48,55.8,56.4,2726900 BKK.W,D,20221103,0.52,0.52,0.48,0.48,700 BKKT,D,20221103,2.01,2.1399,1.96,2,2609400 BKN,D,20221103,10.93,11.031,10.8433,10.97,81900 BKS.W,D,20221103,0.2,0.22,0.1828,0.2064,37300 BKSY,D,20221103,1.54,1.64,1.54,1.58,266000 BKT,D,20221103,12.04,12.13,12.04,12.07,43000 BKU,D,20221103,34.4,34.705,33.94,34.38,412200 BLCO,D,20221103,13.42,13.91,12.79,13.65,1020100 BLD,D,20221103,144.74,145.3531,141.28,141.82,610200 BLDR,D,20221103,56.01,57.5,54.82,56.56,1879700 BLE,D,20221103,9.52,9.53,9.44,9.49,130100 BLK,D,20221103,626.44,638.615,622.98,633.81,717100 BLND,D,20221103,2.19,2.31,2.16,2.18,883400 BLU.U,D,20221103,9.98,9.98,9.98,9.98,6000 BLU.W,D,20221103,0.0201,0.0225,0.0201,0.0225,3800 BLUA,D,20221103,9.98,9.99,9.98,9.98,22400 BLW,D,20221103,12.53,12.61,12.38,12.61,103700 BLX,D,20221103,15.53,15.7787,15.36,15.7,51300 BMA,D,20221103,14.86,15.3416,14.65,14.89,99300 BMAC,D,20221103,10.1,10.11,10.08,10.11,64800 BME,D,20221103,42.57,42.97,41.61,41.97,31900 BMEZ,D,20221103,15.17,15.37,15.15,15.15,366300 BMI,D,20221103,109.37,110.05,108.395,109.29,131100 BML-G,D,20221103,18.64,18.8,18.6,18.79,5300 BML-H,D,20221103,18.85,18.9499,18.26,18.47,28300 BML-J,D,20221103,18.6,18.65,18.45,18.46,16400 BML-L,D,20221103,18.6,18.6,18.41,18.41,21900 BMN,D,20221103,25,25.05,25,25.0214,10100 BMO,D,20221103,89.82,91.15,89.42,90.53,518900 BMY,D,20221103,77.25,78.695,77.155,78.48,9062600 BNED,D,20221103,2.76,3.1,2.76,3.03,256300 BNL,D,20221103,16.4,16.645,16.02,16.37,898800 BNS,D,20221103,47.28,47.51,46.88,47.17,1762400 BNY,D,20221103,9.24,9.24,9.17,9.205,84100 BOA.W,D,20221103,0.1,0.1597,0.1,0.14,210700 BOAC,D,20221103,9.77,9.79,9.77,9.79,2200 BOC,D,20221103,27.28,28.07,27.21,27.64,70000 BOD.W,D,20221103,0.11,0.1429,0.09,0.12,5700 BODY,D,20221103,0.937,0.94,0.895,0.9165,375100 BOE,D,20221103,9.16,9.16,8.98,8.99,295700 BOH,D,20221103,74.96,74.96,73.49,74.16,145000 BOH-A,D,20221103,16.76,16.82,16.67,16.77,7800 BOOT,D,20221103,50.82,55.23,50.2006,54.23,863200 BORR,D,20221103,4.78,5.19,4.78,5.13,1674700 BOWL,D,20221103,13.86,14.17,13.71,13.73,565300 BOX,D,20221103,27.5,27.89,27.21,27.46,725900 BOX.W,D,20221103,0.055,0.055,0.05,0.0501,33700 BOXD,D,20221103,0.51,0.5901,0.4716,0.5786,528500 BP,D,20221103,32.55,33.18,32.47,33.04,8239400 BPT,D,20221103,13.52,14.5899,13.502,14.3,416400 BQ,D,20221103,1.36,1.36,1.07,1.1,49800 BR,D,20221103,136,137.55,133.09,133.91,1016900 BRBR,D,20221103,23.82,24.29,23.64,24.04,769700 BRC,D,20221103,45.05,45.91,44.56,45.57,191100 BRCC,D,20221103,7.04,7.1299,6.85,6.88,168100 BRD,D,20221103,10.08,10.08,10.08,10.08,4500 BRD.U,D,20221103,10.08,10.1,10.08,10.1,5800 BRD.W,D,20221103,0.05,0.0553,0.0399,0.0462,55700 BRDG,D,20221103,15.01,15.1011,14.47,14.5,109100 BRDS,D,20221103,0.4,0.4197,0.39,0.3976,487200 BRFS,D,20221103,2.38,2.47,2.355,2.47,3899000 BRK.A,D,20221103,432450,434427.8,428465,428800,2500 BRK.B,D,20221103,286.02,287.47,283.46,283.85,3126300 BRMK,D,20221103,5.46,5.5,5.34,5.42,869000 BRO,D,20221103,56.7,57.58,56.48,56.54,1046500 BROS,D,20221103,33.65,34.68,33.0827,33.86,676700 BRSP,D,20221103,7.29,7.31,6.72,6.87,798000 BRT,D,20221103,21.29,21.5789,21.15,21.19,28500 BRW,D,20221103,7.74,7.7796,7.72,7.74,57800 BRX,D,20221103,20.78,21.13,20.31,20.97,3077200 BSAC,D,20221103,14.1,14.325,14.07,14.17,410200 BSAQ,D,20221103,9.9,9.9,9.9,9.9,500 BSBR,D,20221103,5.49,5.685,5.49,5.67,1363800 BSIG,D,20221103,17.86,18.9,17.61,18.65,399100 BSL,D,20221103,12.45,12.61,12.41,12.56,55800 BSM,D,20221103,18.93,19.49,18.815,19.46,622900 BSMX,D,20221103,6.02,6.02,5.77,5.85,17300 BST,D,20221103,30.2,30.72,30.02,30.07,135100 BSTZ,D,20221103,16.69,16.9,16.55,16.62,383300 BSX,D,20221103,41.6,41.69,40.9325,41.53,5802400 BSX-A,D,20221103,107.24,107.64,106.9499,107.64,27600 BTA,D,20221103,8.75,8.79,8.65,8.71,50200 BTCM,D,20221103,0.227,0.227,0.22,0.2208,200100 BTI,D,20221103,37.14,37.7,37.09,37.61,2561900 BTO,D,20221103,34.98,35.17,34.6998,35.11,31400 BTT,D,20221103,20.75,20.87,20.48,20.51,171500 BTU,D,20221103,25.41,27.63,23.4,23.84,19326800 BTZ,D,20221103,9.93,10.3,9.902,10.22,616700 BUD,D,20221103,48.82,49.3,48.685,49.16,1309100 BUI,D,20221103,20.15,20.4,19.93,20.29,59400 BUR,D,20221103,7.76,7.93,7.75,7.9,147200 BURL,D,20221103,130.43,138.73,129.92,138,1151100 BV,D,20221103,8.56,8.69,8.51,8.59,192400 BVH,D,20221103,20.38,21.27,20.38,20.92,133300 BVN,D,20221103,6.44,6.695,6.355,6.56,985000 BW,D,20221103,4.03,4.18,4,4.02,897000 BW-A,D,20221103,16.89,17,16.41,16.48,14100 BWA,D,20221103,35.78,37.2582,35.63,36.29,2470700 BWG,D,20221103,7.76,7.82,7.7,7.72,45200 BWNB,D,20221103,19.98,20.335,18.83,18.9217,15700 BWSN,D,20221103,22.51,22.76,22,22.36,13600 BWXT,D,20221103,56.51,57.1,56.1,56.7,348800 BX,D,20221103,90.42,90.58,87.5101,88.03,4766000 BXC,D,20221103,63,66,61.4801,63.51,176300 BXMT,D,20221103,23.48,23.88,23.12,23.64,1568500 BXMX,D,20221103,12.58,12.74,12.55,12.67,139700 BXP,D,20221103,71,71.09,69.22,70.56,1083000 BXSL,D,20221103,22.75,23.015,22.65,22.9,610200 BY,D,20221103,22.52,22.52,21.86,22.45,77000 BYD,D,20221103,54.56,55.8,54.01,54.6,982700 BYM,D,20221103,10.14,10.23,10.11,10.18,103100 BYN.W,D,20221103,0.03,0.0301,0.03,0.03,33500 BZH,D,20221103,10.47,10.76,10.22,10.61,278500 C,D,20221103,45.16,45.41,44.51,44.58,16025700 C-J,D,20221103,25.09,25.19,25.07,25.17,138700 C-K,D,20221103,24.97,24.97,24.75,24.81,189000 C-N,D,20221103,27.3,27.33,27.22,27.27,96200 CAAP,D,20221103,7.88,8.25,7.88,8.19,71400 CABO,D,20221103,793.8,809.495,770.31,802.35,133500 CACI,D,20221103,299.81,304.36,296.81,301.87,136800 CAD-A,D,20221103,19.52,19.52,18.84,19.31,16500 CADE,D,20221103,26.76,26.76,26.18,26.43,704900 CAE,D,20221103,17.46,17.92,17.37,17.65,270100 CAF,D,20221103,12.41,12.5238,12.3801,12.5,54000 CAG,D,20221103,35.66,36.095,35.52,35.77,3051100 CAH,D,20221103,74.61,76.18,74.02,75.67,3479000 CAJ,D,20221103,21.02,21.08,20.84,20.85,563000 CAL,D,20221103,26.41,27.03,26.09,26.53,311500 CALX,D,20221103,69.34,72.08,68.55,70.97,477100 CAN.W,D,20221103,0.8,0.83,0.76,0.8,30500 CANG,D,20221103,2.37,2.5,2.37,2.48,32500 CANO,D,20221103,3.59,3.6181,3.39,3.49,8795300 CAPL,D,20221103,18.47,18.73,18.47,18.51,68700 CARR,D,20221103,38.09,39.76,37.94,39.37,4270600 CARS,D,20221103,12.04,14.17,12.04,14.04,917500 CAT,D,20221103,211.54,221.79,211.3581,219.26,3570400 CATO,D,20221103,11.56,11.595,11.33,11.58,49800 CB,D,20221103,209.07,211.7,207.87,209.64,1561800 CBD,D,20221103,4.22,4.41,4.215,4.41,749400 CBH,D,20221103,8.54,8.5621,8.44,8.56,35600 CBL,D,20221103,28.03,29.21,27.955,29.15,37000 CBRE,D,20221103,68.89,70.03,68.07,68.84,1681200 CBT,D,20221103,69.73,71.82,69.31,70.99,237500 CBU,D,20221103,62.48,62.48,61.25,61.81,339500 CBZ,D,20221103,46.82,47.495,46.56,46.77,237000 CC,D,20221103,27.17,28.23,26.92,27.89,1125900 CCCS,D,20221103,8.85,9.13,8.84,8.93,1102200 CCI,D,20221103,127.42,130.29,126.75,129.32,2224400 CCJ,D,20221103,22.84,23.77,22.815,23.11,4215900 CCK,D,20221103,70.36,74.4,69.05,73.68,5161200 CCL,D,20221103,8.34,9.0699,8.25,8.83,63837000 CCM,D,20221103,1.56,1.75,1.54,1.75,2200 CCO,D,20221103,1.31,1.4,1.295,1.35,765300 CCRD,D,20221103,24,24.97,24,24.64,10800 CCS,D,20221103,41.61,42.22,40.665,41.54,283200 CCU,D,20221103,10.8,10.97,10.71,10.9,88600 CCV,D,20221103,9.98,10,9.98,9.98,900500 CCV.S,D,20221103,9.95,9.95,9.95,9.95,900 CCV.T,D,20221103,0.03,0.03,0.03,0.03,1900 CCV.W,D,20221103,0.0375,0.0375,0.0257,0.0257,2500 CCVI,D,20221103,9.95,9.96,9.94,9.94,47100 CDAY,D,20221103,62.8,65.21,61.13,63.42,2506500 CDE,D,20221103,3.5,3.67,3.45,3.56,3892300 CDR-B,D,20221103,10.7,10.7003,10.615,10.7003,1700 CDR-C,D,20221103,9.05,9.05,8.8,8.88,31300 CDRE,D,20221103,29.39,30.8699,29.39,30.3,191400 CE,D,20221103,93.03,95.29,92.63,94.49,1312600 CEA,D,20221103,17.02,17.14,16.92,17,2300 CEE,D,20221103,6.9,6.95,6.68,6.78,27200 CEIX,D,20221103,63.07,65.97,62.945,63.02,793400 CEL.P,D,20221103,0.15,0.15,0.15,0.15,700 CEM,D,20221103,34.28,35.3786,34.28,35.18,61800 CEN,D,20221103,17.28,17.5,17.28,17.43,10300 CEPU,D,20221103,4.78,5.04,4.78,4.98,78600 CEQ.P,D,20221103,9.15,9.18,9.11,9.16,208200 CEQP,D,20221103,30.17,30.4,29.691,30.33,662800 CF,D,20221103,97.5,106.95,95.4356,105.24,5400000 CFG,D,20221103,39,39.45,38.32,39.13,3192300 CFG-D,D,20221103,23.31,23.5,23.13,23.21,46400 CFG-E,D,20221103,18.89,18.89,18.5035,18.52,50100 CFR,D,20221103,153.53,155.87,151.41,154.75,295200 CFR-B,D,20221103,19.04,19.25,18.65,18.92,13200 CGA,D,20221103,5.65,6,5.4788,5.5185,21900 CGAU,D,20221103,4.36,4.475,4.25,4.46,255700 CHA.T,D,20221103,0.0101,0.0206,0.0071,0.0071,28400 CHAA,D,20221103,9.97,9.98,9.97,9.97,22400 CHCT,D,20221103,34.1,34.66,34.1,34.63,118400 CHD,D,20221103,71.47,72.18,70.46,71.48,2277300 CHE,D,20221103,482.96,486.14,472.4,480.98,117000 CHGG,D,20221103,25.64,26.55,25.5,25.55,3095700 CHH,D,20221103,126.07,127.46,124.95,125.61,374800 CHM-A,D,20221103,18.3,18.65,18.3,18.52,2500 CHM-B,D,20221103,17.45,17.84,17.45,17.63,3700 CHMI,D,20221103,5.5,5.69,5.29,5.66,283000 CHN,D,20221103,9.97,10.31,9.97,10.15,45400 CHPT,D,20221103,12.91,13.4727,12.625,13.04,5228900 CHRA,D,20221103,1.63,1.68,1.6,1.62,42400 CHRB,D,20221103,18.35,18.4,17.91,17.95,10000 CHS,D,20221103,5.62,5.84,5.5345,5.75,1108900 CHT,D,20221103,33.54,33.54,33.2,33.28,236700 CHWY,D,20221103,35.4,36.41,35.11,35.45,3034400 CI,D,20221103,321.23,328.51,317.38,324.24,2902500 CIA,D,20221103,2.63,2.69,2.42,2.42,41000 CIB,D,20221103,24.61,24.97,24.28,24.33,310300 CIEN,D,20221103,45.8,46.32,45.43,45.69,1588600 CIF,D,20221103,1.75,1.75,1.73,1.74,10400 CIG,D,20221103,2.2,2.33,2.195,2.29,11692800 CIG.C,D,20221103,3.49,3.67,3.46,3.65,72300 CII,D,20221103,17.25,17.31,17.14,17.2,74700 CIM,D,20221103,6.25,6.3,5.825,5.92,2876700 CIM-A,D,20221103,18.51,19.0763,18.32,18.82,8700 CIM-B,D,20221103,18.27,18.4,18.1104,18.17,35000 CIM-C,D,20221103,16.85,16.91,16.68,16.83,18000 CIM-D,D,20221103,17.78,17.94,17.62,17.8,21900 CINT,D,20221103,8.01,8.25,7.75,8.12,40300 CIO,D,20221103,10.27,10.29,9.98,10.16,178500 CIO-A,D,20221103,19.29,19.39,19.0632,19.07,3600 CION,D,20221103,9.25,9.46,9.08,9.17,624000 CIR,D,20221103,19.76,20.3,19.54,20.17,56400 CIVI,D,20221103,67.5,70.06,67.1594,69.22,797400 CIXX,D,20221103,9.6,9.78,9.52,9.52,21000 CL,D,20221103,72.21,72.76,72.07,72.39,3001600 CLA.U,D,20221103,10,10,9.98,9.98,224200 CLA.W,D,20221103,0.07,0.08,0.05,0.08,48400 CLAA,D,20221103,9.96,9.97,9.96,9.97,2200 CLAS,D,20221103,9.95,9.98,9.95,9.96,15600 CLB,D,20221103,18.97,20.33,18.84,20.29,386600 CLB.U,D,20221103,9.79,9.79,9.7,9.7,200 CLB.W,D,20221103,0.0679,0.0751,0.0603,0.0751,6400 CLBR,D,20221103,9.84,9.84,9.82,9.84,92000 CLD-A,D,20221103,18.65,18.87,18.65,18.87,1000 CLDT,D,20221103,12.38,12.41,11.88,12.15,240600 CLF,D,20221103,12.08,12.23,11.825,11.87,13498800 CLH,D,20221103,116.84,117.49,110.845,111.73,882500 CLIM,D,20221103,10,10.005,10,10.005,1700 CLPR,D,20221103,6.74,6.8,6.71,6.74,20200 CLR,D,20221103,73.95,74.14,73.95,74.05,2919000 CLS,D,20221103,10.58,10.61,10.33,10.46,487800 CLV-A,D,20221103,44.41,44.62,44.29,44.39,103900 CLVT,D,20221103,9.91,10.06,9.86,9.93,4774000 CLW,D,20221103,37.95,38.27,36.92,36.93,152800 CLX,D,20221103,137.11,138.74,134.41,138.23,1553400 CM,D,20221103,44.28,44.72,43.93,44.38,690800 CMA,D,20221103,66.91,66.91,65.64,66.03,2633000 CMC,D,20221103,42.86,44.32,42.51,43.96,731800 CMCM,D,20221103,1.7,1.72,1.65,1.66,69500 CMG,D,20221103,1403.73,1413.55,1385,1391.87,385500 CMI,D,20221103,222.3,234.7601,217.75,232.76,2438900 CMP,D,20221103,37.12,38.32,36.78,38.01,292600 CMR-B,D,20221103,22.2,22.2001,22.0846,22.13,1100 CMR-C,D,20221103,23.51,23.57,23.4015,23.42,3400 CMR-D,D,20221103,24.18,24.18,23.87,23.89,10000 CMR-E,D,20221103,24.46,24.46,24.17,24.1899,8000 CMRE,D,20221103,9.44,9.705,9.33,9.41,743300 CMS,D,20221103,56.08,57.33,55.43,56.9,2068600 CMS-B,D,20221103,90.04,91.5,89.9999,91.4999,600 CMS-C,D,20221103,16.2,16.67,16.01,16.34,91200 CMSA,D,20221103,21.83,21.83,21.53,21.6123,8600 CMSC,D,20221103,21.6,21.655,21.34,21.59,132300 CMSD,D,20221103,21.59,21.68,21.3301,21.66,64200 CMTG,D,20221103,15.56,15.7799,15.15,15.54,269300 CMU,D,20221103,2.96,2.96,2.89,2.89,46600 CNA,D,20221103,41.35,41.54,40.94,41.11,183000 CNC,D,20221103,84.53,85.75,83.87,85.08,2321100 CND,D,20221103,10.12,10.13,10.12,10.13,7600 CND.S,D,20221103,9.73,9.82,9.7,9.82,1300 CND.W,D,20221103,0.4,0.4,0.3999,0.4,1000 CNDA,D,20221103,9.8,9.815,9.79,9.805,13600 CNDB,D,20221103,10.04,10.04,10.04,10.04,100000 CNF,D,20221103,1.39,1.49,1.36,1.41,48600 CNHI,D,20221103,12.52,12.85,12.45,12.73,4654900 CNI,D,20221103,114.7,117.53,114.7,115.74,1156800 CNK,D,20221103,10.3,10.68,10.055,10.61,3926700 CNM,D,20221103,21.75,22.21,21.06,21.06,1073300 CNMD,D,20221103,73.3,74.46,71.09,72.84,407800 CNNE,D,20221103,21.63,22.06,21.49,21.53,277200 CNO,D,20221103,21.02,21.32,20.82,21.12,688400 CNO-A,D,20221103,17.62,17.94,17.62,17.79,900 CNP,D,20221103,27.81,28.27,27.61,28.01,4054200 CNQ,D,20221103,59.01,60.7,58.58,60.01,2427100 CNS,D,20221103,58.66,59,57.91,57.98,125800 CNX,D,20221103,17.02,17.515,16.71,17.38,5229300 COD-A,D,20221103,21.72,22.06,21.0793,21.82,23200 COD-B,D,20221103,24.33,25.23,23.7701,24.61,15200 COD-C,D,20221103,23.15,23.47,22.554,22.82,11400 CODI,D,20221103,20.88,21.07,20.59,20.62,124400 COE,D,20221103,1.7,1.82,1.67,1.82,1100 COF,D,20221103,100.96,101.1,98.35,98.82,2622600 COF-I,D,20221103,18.4,18.46,18.21,18.23,117100 COF-J,D,20221103,17.25,17.3565,17.1,17.11,291400 COF-K,D,20221103,16.76,17,16.62,16.95,55900 COF-L,D,20221103,15.89,15.95,15.7601,15.94,74800 COF-N,D,20221103,15.76,15.92,15.7035,15.78,61700 COLD,D,20221103,23.78,24.24,23.555,23.99,1760500 COMP,D,20221103,2.3,2.41,2.25,2.25,2576900 COO,D,20221103,267.38,267.38,257.28,265.56,264800 COOK,D,20221103,3.68,3.98,3.6,3.97,420400 COP,D,20221103,129.62,136.12,128.29,133.82,13209000 COR-Z,D,20221103,14.77,14.9999,14.4992,14.89,15900 COR.U,D,20221103,9.9,9.9,9.85,9.85,4400 COR.W,D,20221103,0.09,0.105,0.09,0.09,5200 CORR,D,20221103,1.75,1.89,1.75,1.89,29600 CORS,D,20221103,9.88,10,9.82,9.83,2100 COTY,D,20221103,6.3,6.57,6.285,6.52,5922700 COUR,D,20221103,12.37,12.96,12.27,12.63,661300 CP,D,20221103,72.5,74.54,72.27,73.79,1813700 CPA,D,20221103,72.76,75.17,72.23,74.8,172600 CPAC,D,20221103,5.49,5.49,5.365,5.385,8200 CPB,D,20221103,52,52.16,51.09,51.23,3430100 CPE,D,20221103,42.7,47.07,42.6,46.53,2397500 CPF,D,20221103,19.34,19.35,19.05,19.26,102000 CPG,D,20221103,7.65,8.01,7.6445,7.95,7652200 CPK,D,20221103,117.66,117.66,107.4408,109.47,104200 CPNG,D,20221103,16.52,17.65,16.47,17.24,5018400 CPRI,D,20221103,43.86,44.94,43.06,44.52,1580200 CPS,D,20221103,7.02,7.85,6.6171,7.46,202000 CPT,D,20221103,110.75,111.57,108.04,110.08,1252200 CPTK,D,20221103,9.99,9.995,9.99,9.99,8100 CPU.U,D,20221103,10.04,10.04,10.03,10.03,2900 CPU.W,D,20221103,0.08,0.0934,0.08,0.0852,28800 CPUH,D,20221103,10.01,10.02,10.01,10.01,73100 CR,D,20221103,98.41,101.245,97.62,100.82,198900 CRBG,D,20221103,22.39,22.495,21.39,21.41,1636700 CRC,D,20221103,46.44,47.7903,44.56,46.57,1187200 CRD.A,D,20221103,5.68,6.19,5.68,6.14,20100 CRD.B,D,20221103,5.32,5.53,5.23,5.5,9600 CRGY,D,20221103,13.51,13.98,13.48,13.77,261900 CRH,D,20221103,34.47,35.555,34.47,35.39,742900 CRH.W,D,20221103,0.0201,0.0202,0.0201,0.0202,6300 CRHC,D,20221103,9.99,10.0057,9.99,10,1800 CRI,D,20221103,64.74,66.02,63.51,64.03,941200 CRK,D,20221103,18.03,18.49,17.61,17.72,2941200 CRL,D,20221103,211.01,219.815,204.46,217.16,658600 CRM,D,20221103,149,150.415,146.13,146.33,5999300 CRS,D,20221103,34.72,36.64,34.095,36.21,256200 CRT,D,20221103,19.85,21.2042,19.85,20.87,30900 CRU,D,20221103,10.04,10.045,10.04,10.04,3300 CRU.U,D,20221103,10.03,10.03,10.03,10.03,900 CS,D,20221103,4,4.095,3.97,4.02,13201900 CSAN,D,20221103,13.31,14.21,13.27,14.1,429900 CSL,D,20221103,230.01,233.748,222.005,227.85,738200 CSR,D,20221103,64.07,65.35,62.68,63.14,115800 CSR-C,D,20221103,23.55,23.8999,23.55,23.61,2600 CST.U,D,20221103,10,10,10,10,300 CSTA,D,20221103,9.99,10.01,9.99,9.99,111600 CSTM,D,20221103,10.28,10.68,10.09,10.5,903200 CSV,D,20221103,24.06,24.22,23.31,23.48,153400 CTA-A,D,20221103,67.99,68,67.99,67.9999,500 CTA-B,D,20221103,89.61,91.015,88.67,88.67,1100 CTBB,D,20221103,17.19,17.25,16.4,16.97,281700 CTDD,D,20221103,17.8,17.86,17.08,17.52,59600 CTLT,D,20221103,44.08,44.26,41.63,42.25,6542300 CTO,D,20221103,19.96,20.33,19.5,20.11,100800 CTO.W,D,20221103,0.66,0.71,0.62,0.71,8400 CTOS,D,20221103,6.59,6.77,6.53,6.66,152900 CTR,D,20221103,29.96,30.54,29.77,30.39,11700 CTRA,D,20221103,30.37,30.93,30.06,30.61,7092100 CTRE,D,20221103,18.11,18.45,17.7362,18.32,566400 CTS,D,20221103,39.94,40.98,39.47,40.38,133200 CTV,D,20221103,3.37,3.46,3.03,3.16,187100 CTVA,D,20221103,65.76,67.64,65.73,66.98,5408900 CUB-F,D,20221103,25.05,25.4479,25.05,25.12,4200 CUBB,D,20221103,19.26,19.45,19.25,19.45,1100 CUBE,D,20221103,39.01,39.425,38.285,38.9,2435300 CUBI,D,20221103,31,31.615,30.54,31.34,320300 CUK,D,20221103,7.49,8.08,7.385,7.9,3619300 CULP,D,20221103,4.99,5.09,4.95,5.03,9500 CURO,D,20221103,3.75,4.25,3.565,3.66,444100 CURV,D,20221103,4.52,4.59,4.35,4.49,111100 CUZ,D,20221103,23.24,23.8,22.68,23.61,1709900 CVE,D,20221103,19.84,21.31,19.7,20.97,11176400 CVE.W,D,20221103,16,16.5,15.12,16.25,18100 CVEO,D,20221103,29.89,30.65,29.71,30.15,17200 CVI,D,20221103,37.35,39.2079,36.59,38.39,578300 CVI.U,D,20221103,9.95,9.95,9.95,9.95,1100 CVI.W,D,20221103,0.03,0.0488,0.03,0.0488,45200 CVII,D,20221103,9.94,9.97,9.94,9.97,4461900 CVNA,D,20221103,13.31,14.63,12.74,14.35,16169100 CVS,D,20221103,96.25,98.46,95.24,97.8,8406300 CVX,D,20221103,177.97,182.19,177.41,181.13,6607700 CW,D,20221103,161.35,168.9899,158.4993,167.3,317300 CWAN,D,20221103,16.24,17.71,15.91,17.17,723300 CWE.A,D,20221103,32.24,32.82,31.8,32.62,104000 CWEN,D,20221103,34.48,35.48,34.24,35.31,596600 CWH,D,20221103,24.9,26.76,24.25,25.94,1577700 CWK,D,20221103,10.65,10.83,10.48,10.6,2545100 CWT,D,20221103,57.7,58.91,57.527,58.73,194800 CX,D,20221103,3.69,3.78,3.62,3.74,5473400 CXA.U,D,20221103,10.07,10.1,10.07,10.1,1600 CXA.W,D,20221103,0.06,0.06,0.0323,0.05,19700 CXAC,D,20221103,10.09,10.1,10.09,10.1,195300 CXE,D,20221103,3.25,3.2839,3.25,3.27,37400 CXH,D,20221103,6.6,6.63,6.5653,6.61,27300 CXM,D,20221103,8.29,8.59,8.23,8.26,274500 CXW,D,20221103,9.35,10.59,9.161,10.5,1603400 CYD,D,20221103,6.96,7.09,6.96,7.05,3200 CYH,D,20221103,2.94,2.96,2.74,2.82,1834300 CZO.W,D,20221103,0.0241,0.0305,0.016,0.0169,22800 CZOO,D,20221103,0.32,0.34,0.3061,0.34,2921200 D,D,20221103,68.43,69.79,68.255,69.23,3770400 DAC,D,20221103,56.79,57.95,56.34,57.17,112000 DAL,D,20221103,31.54,32.39,30.98,31.97,10291000 DAN,D,20221103,15.22,16.435,15.125,16.05,2096700 DAO,D,20221103,3.36,3.6,3.36,3.39,311900 DAR,D,20221103,76.94,78.71,75.85,77.94,868200 DASH,D,20221103,44.75,48.02,44.5,47.61,11893100 DAVA,D,20221103,71.83,71.83,66.47,66.97,251400 DB,D,20221103,9.37,9.445,9.35,9.41,3902200 DBD,D,20221103,2.22,2.25,1.99,2,1456200 DBI,D,20221103,14.44,14.965,14.25,14.78,701400 DBL,D,20221103,14.25,14.6299,14.25,14.58,82200 DBR-H,D,20221103,18.4,18.53,18.25,18.4,35600 DBR-I,D,20221103,18.5,18.7685,18.5,18.52,4700 DBR-J,D,20221103,18.729,18.729,18.3655,18.545,7500 DBRG,D,20221103,12.67,13.2,12.41,13.03,1986500 DCF,D,20221103,7.12,7.2,7.06,7.16,33500 DCI,D,20221103,55.93,57.67,55.31,57.3,378800 DCO,D,20221103,45.82,47.18,45.615,46.63,24400 DCP,D,20221103,38.41,39.54,38.21,39.13,1182300 DCP-B,D,20221103,24.18,24.5,23.8,24.41,13100 DCP-C,D,20221103,23.82,24.16,23.57,24.16,16400 DD,D,20221103,59.62,60.99,59.3383,59.61,5127900 DDD,D,20221103,8.26,8.465,8.19,8.28,1106200 DDF,D,20221103,7.9,7.93,7.66,7.81,41900 DDL,D,20221103,2.95,3.08,2.87,3.01,170000 DDS,D,20221103,308.68,325.5,304.65,313.1,94900 DDT,D,20221103,25.5,25.545,25.2501,25.44,5900 DE,D,20221103,381.18,397.98,380.26,393.63,1627400 DEA,D,20221103,16,16.0681,15.48,15.83,1474600 DECK,D,20221103,347.33,360.93,340.46,356.17,494600 DEI,D,20221103,17.03,17.44,16.49,17.27,1328800 DELL,D,20221103,37.16,37.83,37.02,37.35,2385200 DEN,D,20221103,89.36,93.83,88.52,93.12,563500 DEO,D,20221103,162.1,164.16,162.02,162.98,418700 DESP,D,20221103,6,6.47,5.98,6.32,252400 DEX,D,20221103,7.01,7.08,6.96,6.96,41400 DFH,D,20221103,10.35,10.72,9.84,10.6,150200 DFIN,D,20221103,33.76,34.22,33.17,33.66,330800 DFP,D,20221103,18.77,18.819,18.69,18.73,56200 DFS,D,20221103,99.28,99.28,97.22,97.98,1166400 DG,D,20221103,246.47,251.265,246.0656,249.24,1430100 DGX,D,20221103,139.12,143.86,138.04,142.98,1076500 DHF,D,20221103,2.2,2.21,2.17,2.2,431300 DHI,D,20221103,73.54,74.83,72.38,73.63,3004000 DHR,D,20221103,240.2,243.57,234.96,241.42,4075200 DHT,D,20221103,9.09,9.33,9.06,9.22,1513400 DHX,D,20221103,6.3,6.3,5.32,5.34,213900 DIAX,D,20221103,14.88,15.0089,14.84,14.92,48500 DIN,D,20221103,70.69,73,70.625,72.05,269900 DINO,D,20221103,60.42,63.5,59.77,63.18,1552000 DIS,D,20221103,100.2,100.7,98.56,99.25,8978300 DK,D,20221103,29,31.085,28.79,30.76,1464800 DKL,D,20221103,52.86,55.43,52.625,54.96,77400 DKS,D,20221103,110.88,113.19,108.9,112.65,885900 DLB,D,20221103,65.57,66.165,64.79,65.4,340100 DLN-A,D,20221103,24.03,24.2499,23.66,24.2499,11600 DLN-B,D,20221103,24.065,24.5899,24.065,24.5899,3700 DLNG,D,20221103,3.05,3.05,2.98,3,48600 DLR,D,20221103,92.96,95.71,92.31,94.95,2499800 DLR-J,D,20221103,19.86,20.1899,19.75,19.89,18500 DLR-K,D,20221103,21.46,21.705,21.33,21.4,28000 DLR-L,D,20221103,19.28,19.28,18.99,19.1,26000 DLX,D,20221103,18.55,18.66,17.72,18.36,298600 DLY,D,20221103,13.07,13.29,12.98,13.26,241800 DM,D,20221103,2.4,2.545,2.38,2.49,1822600 DMA,D,20221103,6.58,6.7153,6.46,6.46,23000 DMB,D,20221103,9.85,9.91,9.78,9.86,232800 DMO,D,20221103,10.67,10.79,10.67,10.73,43100 DMS,D,20221103,1.85,1.885,1.85,1.87,25700 DMY.E,D,20221103,10.05,10.05,10.05,10.05,1000 DMY.Y,D,20221103,0.2821,0.2821,0.2821,0.2821,17000 DMYS,D,20221103,9.9,9.915,9.89,9.9,75600 DNA,D,20221103,2.56,2.76,2.53,2.58,15729400 DNA.W,D,20221103,0.4902,0.515,0.4902,0.5,13800 DNB,D,20221103,12.5,12.52,11.56,12.23,2169100 DNMR,D,20221103,2.49,2.625,2.46,2.58,740700 DNOW,D,20221103,12.52,12.68,12.27,12.43,920200 DNP,D,20221103,10.75,10.93,10.67,10.92,955600 DNZ,D,20221103,9.99,9.9901,9.99,9.99,54500 DNZ.U,D,20221103,10.02,10.02,10.02,10.02,100 DNZ.W,D,20221103,0.0225,0.0225,0.0225,0.0225,200 DO,D,20221103,9.64,10.01,9.47,9.97,1111300 DOC,D,20221103,14.72,14.72,14.23,14.28,1847500 DOCN,D,20221103,31.86,32.663,31,31.75,1400600 DOCS,D,20221103,25.02,26.42,24.02,25.55,1521100 DOLE,D,20221103,8.53,8.585,8.365,8.54,245900 DOMA,D,20221103,0.5151,0.5169,0.4955,0.5045,426800 DOOR,D,20221103,70.14,72.29,69.01,70.41,271000 DOUG,D,20221103,4.5,4.59,4.42,4.48,232000 DOV,D,20221103,129.16,131.77,128,130.3,1062900 DOW,D,20221103,46.27,46.97,45.97,46.49,5122300 DPG,D,20221103,13.18,13.61,13,13.36,38100 DPZ,D,20221103,335.04,353.15,335.04,352.07,895100 DQ,D,20221103,45.12,46.15,45,45.26,913600 DRD,D,20221103,5.22,5.43,5.22,5.4,196200 DRH,D,20221103,8.7,8.7,8.285,8.59,2830600 DRH-A,D,20221103,24.27,24.9,24.27,24.85,5900 DRI,D,20221103,138.67,140.48,137.25,139.47,930800 DRQ,D,20221103,23.73,24.99,23.52,24.61,218500 DS,D,20221103,0.57,0.5987,0.5401,0.55,212800 DS-C,D,20221103,12.25,12.36,12.25,12.36,400 DSAQ,D,20221103,10.195,10.2,10.195,10.2,5400 DSL,D,20221103,11.15,11.2,11.0656,11.16,280900 DSM,D,20221103,5.25,5.33,5.245,5.25,332300 DSU,D,20221103,9.09,9.12,9.04,9.12,244100 DSX,D,20221103,4.22,4.232,4.1,4.23,531800 DSX-B,D,20221103,25,25,24.79,24.8499,1600 DT,D,20221103,32.12,33.8,31.93,33.25,2896900 DTB,D,20221103,16.81,17,16.78,16.97,10700 DTC,D,20221103,3.93,4.145,3.92,4.12,86900 DTE,D,20221103,110.24,112.745,109.115,111.86,978300 DTF,D,20221103,10.74,10.74,10.61,10.71,18900 DTG,D,20221103,17.12,17.14,16.96,17.0506,19000 DTL.P,D,20221103,6.6,6.64,6.6,6.62,2400 DTM,D,20221103,59.53,60.575,59.17,60.33,302600 DTW,D,20221103,21.41,21.47,21.08,21.29,18800 DUK,D,20221103,91.99,93.805,91.58,93.22,3132300 DUK-A,D,20221103,23.27,23.38,23.1402,23.21,89800 DUKB,D,20221103,23.29,23.6555,23.1,23.11,46800 DV,D,20221103,25.41,25.945,24.75,25.13,1453900 DVA,D,20221103,69.76,69.76,68.24,68.54,1387800 DVN,D,20221103,67.58,71.29,66.55,70.73,18048600 DX,D,20221103,11.52,11.53,11.21,11.34,1002300 DX-C,D,20221103,20.36,20.4,20.05,20.4,4900 DXC,D,20221103,27.66,27.66,25.56,25.71,4244700 DY,D,20221103,116.04,116.04,112.29,112.91,420900 E,D,20221103,26.39,26.8199,26.3,26.78,335000 EAF,D,20221103,4.8,4.89,4.74,4.85,1262300 EAI,D,20221103,20.42,20.51,20.3,20.3438,36200 EARN,D,20221103,6.64,6.64,6.36,6.56,65800 EAT,D,20221103,29.58,30.56,29.21,29.46,742700 EB,D,20221103,6.11,6.4,6.055,6.27,982000 EBF,D,20221103,22.12,22.48,22.05,22.29,74800 EBR,D,20221103,9.39,9.96,9.38,9.88,2590900 EBR.B,D,20221103,10.23,10.75,10.23,10.68,12000 EBS,D,20221103,19.62,19.92,19.16,19.53,390400 EC,D,20221103,9.89,9.9,9.61,9.72,1036900 ECAT,D,20221103,13.06,13.29,13.06,13.13,657200 ECC,D,20221103,10.8,10.81,10.56,10.65,562500 ECC-D,D,20221103,19,19.15,18.85,19.15,4900 ECCC,D,20221103,20.34,20.34,20.03,20.1,2100 ECCV,D,20221103,20.65,20.98,20.4686,20.98,6800 ECCW,D,20221103,22.33,22.4,22.329,22.4,300 ECCX,D,20221103,23.4899,23.4899,23.15,23.275,2000 ECL,D,20221103,134.41,135.1,131.04,131.35,3096000 ECOM,D,20221103,23.04,23.08,23.04,23.06,325600 ECVT,D,20221103,9.35,9.37,9.22,9.3,449300 ED,D,20221103,87.82,89.34,86.95,88.73,1583200 EDD,D,20221103,4.01,4.11,4.01,4.01,268200 EDF,D,20221103,3.65,3.7199,3.62,3.71,78600 EDI,D,20221103,3.88,3.9514,3.88,3.92,45000 EDN,D,20221103,7.1951,7.1951,6.72,7.02,8000 EDR,D,20221103,20.56,21.06,20.47,20.53,667500 EDU,D,20221103,25.55,26.94,25.24,26.54,1516900 EE,D,20221103,25.64,26.48,25.62,25.86,378300 EEA,D,20221103,7,7.07,6.96,7.03,7300 EEX,D,20221103,3.74,3.8537,3.3701,3.52,87500 EFC,D,20221103,12.61,12.78,12.31,12.76,664500 EFC-A,D,20221103,19.3,20.02,19.3,19.62,3200 EFC-B,D,20221103,18.9,19.2697,17.92,18.22,11100 EFR,D,20221103,11.16,11.36,11.15,11.3,73500 EFT,D,20221103,11.26,11.4,11.15,11.38,71000 EFX,D,20221103,159.66,160.88,157.41,159.75,1146000 EFXT,D,20221103,5.26,5.54,5.26,5.54,192400 EGF,D,20221103,9.7,9.7,9.67,9.671,3400 EGGF,D,20221103,9.84,9.865,9.84,9.86,2600 EGHT,D,20221103,3.97,4.265,3.9327,4.05,1222700 EGO,D,20221103,5.55,5.7099,5.445,5.51,2492300 EGP,D,20221103,149.41,152.31,147.32,151.66,221300 EGY,D,20221103,5.02,5.17,4.955,4.97,1055500 EHAB,D,20221103,13.45,13.46,12.56,12.6,892400 EHC,D,20221103,53.25,54.735,53.08,54.32,694400 EHI,D,20221103,6.91,6.9302,6.82,6.85,53300 EIC,D,20221103,14.58,14.7008,14.5,14.525,4300 EICA,D,20221103,21.85,22.38,21.6,22.38,3200 EIG,D,20221103,43.11,44.195,42.74,43.37,142500 EIX,D,20221103,58.31,59.09,57.79,58.45,1732200 EL,D,20221103,187.99,195.625,186.47,193.78,3467400 ELAN,D,20221103,12.84,13.03,12.28,12.86,7248100 ELAT,D,20221103,21.02,21.02,20.58,20.79,3000 ELC,D,20221103,20.94,21.1,20.9316,21.06,10500 ELF,D,20221103,45.31,48.4399,44.28,48.09,2709800 ELME,D,20221103,18.31,18.57,17.87,18.43,294600 ELP,D,20221103,7.64,7.79,7.57,7.78,666600 ELS,D,20221103,61.16,62.14,60.49,61.55,670400 ELV,D,20221103,536.57,540.27,532.06,533.86,735000 ELVT,D,20221103,1.05,1.05,1.01,1.03,23300 EMD,D,20221103,8.28,8.31,8.17,8.17,106500 EME,D,20221103,139.28,143.79,138.53,142.34,277200 EMF,D,20221103,10.31,10.52,10.31,10.5,17500 EMN,D,20221103,74.75,76.99,74.481,76.19,1017300 EMO,D,20221103,29,29.84,29,29.63,35800 EMP,D,20221103,20.6,20.64,20.41,20.59,10700 EMR,D,20221103,84.15,88.33,84.15,87.01,5364800 ENB,D,20221103,38.3,39.28,38.13,39.01,3011400 ENBA,D,20221103,23.51,23.77,23.3604,23.37,72500 ENFN,D,20221103,12.46,12.92,12.3,12.84,206000 ENIC,D,20221103,1.75,1.82,1.7,1.8,484600 ENJ,D,20221103,22.9,22.9,21.4001,21.4836,1700 ENLC,D,20221103,12.01,12.28,11.86,12.08,1555700 ENO,D,20221103,21.95,22.31,21.9062,21.97,5400 ENOV,D,20221103,46.45,51.51,46.02,51.1,741100 ENR,D,20221103,28.15,28.15,27.57,27.93,391300 ENS,D,20221103,63.92,65.51,63.315,65.1,141000 ENV,D,20221103,47.58,47.58,46.05,46.11,239700 ENVA,D,20221103,36.63,37.135,35.665,36.74,184700 ENZ,D,20221103,2.16,2.175,2.09,2.13,33300 EOC.U,D,20221103,9.93,9.93,9.93,9.93,400 EOC.W,D,20221103,0.0811,0.1148,0.08,0.1148,99500 EOCW,D,20221103,9.91,9.92,9.91,9.92,1300 EOD,D,20221103,4.56,4.581,4.5242,4.55,27900 EOG,D,20221103,134.62,138.9846,134.02,138.38,5368000 EOI,D,20221103,15.73,16.33,15.68,15.94,55700 EOS,D,20221103,16.4,16.4547,16.22,16.32,83900 EOT,D,20221103,15.84,16.17,15.76,15.88,50700 EP-C,D,20221103,44.8,44.8,44.7,44.74,1500 EPAC,D,20221103,25.27,26.28,25.14,25.99,450100 EPAM,D,20221103,321,322.97,300.49,301.01,930800 EPC,D,20221103,37.96,37.96,37.19,37.47,316200 EPD,D,20221103,24.52,25.025,24.5102,24.75,7320700 EPR,D,20221103,37.26,38.64,37.08,38.28,372300 EPR-C,D,20221103,18.06,18.33,17.92,18.22,15200 EPR-E,D,20221103,26.4,26.7493,26.11,26.1527,5900 EPR-G,D,20221103,16.36,16.36,15.43,16.33,53500 EPRT,D,20221103,20.79,21.18,20.49,21.15,521600 EPW.W,D,20221103,0.0167,0.0167,0.0167,0.0167,400 EPWR,D,20221103,9.96,9.965,9.96,9.96,14600 EQC,D,20221103,25.6,25.915,25.33,25.78,650600 EQC-D,D,20221103,25.11,25.5,24.91,25.14,3100 EQH,D,20221103,29.67,29.89,28.02,28.4,3884900 EQH-A,D,20221103,18.48,18.54,18.12,18.42,66700 EQH-C,D,20221103,16.05,16.0846,15.81,16.01,25800 EQH.W,D,20221103,0.04,0.04,0.04,0.04,100 EQHA,D,20221103,9.94,9.94,9.93,9.94,11100 EQNR,D,20221103,36.66,37.36,36.55,37.2,1886000 EQR,D,20221103,61,62.09,60.06,61.38,1671000 EQS,D,20221103,1.63,1.72,1.63,1.72,2200 EQT,D,20221103,39.87,40.8499,39.3,39.35,5142300 ERF,D,20221103,16.91,17.47,16.76,17.25,1783100 ERJ,D,20221103,10.24,10.69,10.17,10.54,1029500 ERO,D,20221103,9.99,10.3,9.5565,10.05,69900 ES,D,20221103,75.29,76.99,73.68,76.2,1677200 ESAB,D,20221103,37,39.07,36.1,37.88,412800 ESE,D,20221103,82.89,85.18,82.18,84.18,32600 ESI,D,20221103,16.5,16.75,16.36,16.49,1555100 ESM,D,20221103,10,10,10,10,200 ESM.W,D,20221103,0.11,0.1394,0.11,0.1394,46400 ESMT,D,20221103,18.6,19.61,18.02,18.14,949900 ESNT,D,20221103,38.16,38.71,38.01,38.25,337800 ESRT,D,20221103,7.02,7.11,6.84,7.06,790900 ESS,D,20221103,213.02,216.39,210.6613,213.99,792800 ESTC,D,20221103,56.85,59.67,56,57.76,1062800 ESTE,D,20221103,15.76,16.53,15.21,15.82,1923800 ET,D,20221103,12.01,12.38,11.99,12.19,23641000 ET-C,D,20221103,22.49,22.64,22.26,22.47,33500 ET-D,D,20221103,22.74,22.8705,22.58,22.75,40400 ET-E,D,20221103,23.04,23.25,22.83,23.11,32800 ETB,D,20221103,15.3,15.4,15.053,15.06,93900 ETD,D,20221103,25.16,25.97,24.91,25.75,233500 ETG,D,20221103,15.34,15.685,15.11,15.37,236200 ETI.P,D,20221103,23.47,23.8059,23.05,23.05,8100 ETJ,D,20221103,8.05,8.18,8.045,8.13,172100 ETN,D,20221103,149.04,157.12,148.965,154.59,3720600 ETO,D,20221103,20.78,20.97,20.67,20.74,101500 ETR,D,20221103,108.19,110.365,107.715,109.35,1149000 ETRN,D,20221103,7.87,8.04,7.705,7.96,2674700 ETV,D,20221103,13.75,14.07,13.69,13.78,278300 ETW,D,20221103,8.1,8.15,8.01,8.05,205300 ETW.W,D,20221103,0.79,0.8128,0.7201,0.77,6600 ETWO,D,20221103,5.49,5.535,5.21,5.24,1752000 ETX,D,20221103,19.07,19.2074,18.5,18.915,31600 ETY,D,20221103,11.44,11.63,11.44,11.52,256200 EURN,D,20221103,18.32,18.78,18.26,18.44,1714200 EVA,D,20221103,58.93,60.9,56.82,59.93,811300 EVC,D,20221103,4.63,4.74,4.55,4.69,363400 EVE,D,20221103,10.15,10.15,10.12,10.14,700 EVE.T,D,20221103,0.3525,0.4212,0.3525,0.3525,1400 EVEX,D,20221103,9.85,10.99,9.5101,10.7,37000 EVF,D,20221103,5.3,5.4,5.27,5.4,56800 EVG,D,20221103,10.61,10.91,10.5557,10.76,29900 EVH,D,20221103,27.65,29.06,25.24,25.81,3267300 EVN,D,20221103,9.42,9.64,9.4,9.53,193000 EVR,D,20221103,105.28,105.28,101.04,103.21,626000 EVRG,D,20221103,60.01,62.03,59.72,61.54,2044700 EVRI,D,20221103,18.03,18.27,17.84,17.92,377000 EVT,D,20221103,23.6,23.71,23.3224,23.53,72300 EVT.W,D,20221103,0.35,0.3577,0.345,0.35,29800 EVTC,D,20221103,32.92,33.18,31.01,32.55,838100 EVTL,D,20221103,4.52,4.64,4.3118,4.41,221400 EW,D,20221103,69.51,69.8,68.03,68.66,12897600 EXD,D,20221103,9.87,10.13,9.86,10.04,48700 EXG,D,20221103,7.38,7.5,7.37,7.43,686400 EXK,D,20221103,3.17,3.33,3.1516,3.27,1998500 EXP,D,20221103,116.37,121.36,116.37,119.7,305100 EXPR,D,20221103,1.05,1.19,1.045,1.12,2239000 EXR,D,20221103,156,156.17,152.19,154.25,1470400 F,D,20221103,12.81,13.46,12.77,13.26,58782500 F-B,D,20221103,23.15,23.27,22.9202,23.11,31200 F-C,D,20221103,22.24,22.5,22.1268,22.44,43500 F-D,D,20221103,22.65,22.65,22.35,22.55,41500 FAC.T,D,20221103,0.2166,0.25,0.15,0.1962,305000 FACA,D,20221103,9.92,9.95,9.92,9.94,12300 FAF,D,20221103,48.93,49.3,48.01,49.05,493800 FAM,D,20221103,5.39,5.39,5.35,5.35,13300 FAT.W,D,20221103,0.119,0.119,0.119,0.119,100 FATH,D,20221103,2.34,2.45,2.26,2.42,20500 FBC,D,20221103,37.58,37.85,36.755,37.2,2541400 FBHS,D,20221103,56.37,56.8,55.02,55.5,1227800 FBK,D,20221103,40.74,40.86,40.24,40.55,93500 FBP,D,20221103,14.99,15,14.665,14.81,1060800 FBR-E,D,20221103,17.01,17.0999,16.62,16.62,27500 FBRT,D,20221103,12.98,13.08,12.76,12.77,272900 FC,D,20221103,49.75,54.7,49.27,50.66,145000 FCA.U,D,20221103,9.975,9.975,9.975,9.975,100 FCA.W,D,20221103,0.02,0.0302,0.0198,0.03,6900 FCAX,D,20221103,10.02,10.04,10.02,10.02,32300 FCF,D,20221103,13.96,13.98,13.76,13.97,287500 FCN,D,20221103,155.79,158.57,155.4,157.76,355100 FCPT,D,20221103,25.35,26.09,25.1081,25.97,386000 FCRX,D,20221103,22.75,23.47,22.75,23.47,900 FCT,D,20221103,9.77,9.89,9.74,9.88,48200 FCX,D,20221103,30.55,31.67,30.275,31.56,15062100 FDEU,D,20221103,10.08,10.1,10.01,10.08,93700 FDP,D,20221103,26.81,27.33,26.64,26.65,166800 FDS,D,20221103,411.88,421.66,410.07,412.52,236000 FDX,D,20221103,153,156.2,151.3401,154.92,6053100 FE,D,20221103,37.56,38.54,37.28,38.21,2440400 FEDU,D,20221103,7.55,7.55,7.55,7.55,200 FEI,D,20221103,7.84,7.9,7.74,7.79,314200 FENG,D,20221103,4.31,4.41,4.3078,4.34,6000 FEO,D,20221103,8.92,8.92,8.87,8.8801,29200 FERG,D,20221103,105.41,108.04,105,107.39,1243200 FET,D,20221103,25.07,26.89,23.84,26.55,40400 FF,D,20221103,6.4,6.57,6.35,6.48,101000 FFA,D,20221103,15.25,15.27,15.09,15.22,25300 FFC,D,20221103,15.14,15.28,15.0198,15.16,106600 FGB,D,20221103,3.2,3.23,3.175,3.21,24600 FHI,D,20221103,34.2,35,33.79,34.83,548900 FHN,D,20221103,24.35,24.45,24.25,24.3,4992500 FHN-B,D,20221103,23.51,23.815,23.4,23.52,9500 FHN-C,D,20221103,24.5,24.5,24.4,24.4,1300 FHN-D,D,20221103,22.6,22.8829,22.38,22.38,2000 FHN-E,D,20221103,23.8,23.87,23.68,23.75,8100 FHN-F,D,20221103,18.3,18.37,18.0685,18.37,9400 FHS,D,20221103,0.32,0.35,0.222,0.23,2114600 FICO,D,20221103,440.88,451.135,433.45,436.68,199200 FIF,D,20221103,14.12,14.34,14.05,14.15,150900 FIGS,D,20221103,6.5,6.64,6.3,6.6,5281600 FINS,D,20221103,12.69,12.78,12.68,12.77,32200 FINV,D,20221103,4.33,4.51,4.3,4.44,297100 FIS,D,20221103,67.53,68.36,56.53,57.18,26902000 FIX,D,20221103,116.06,118.69,115.9258,117.22,186000 FL,D,20221103,31.54,32.12,30.83,31.3,1886900 FLA.W,D,20221103,0.04,0.04,0.04,0.04,2600 FLAG,D,20221103,9.94,9.97,9.94,9.97,400 FLC,D,20221103,15.24,15.3,15.14,15.28,20700 FLM.U,D,20221103,10.19,10.19,10.11,10.14,3000 FLM.W,D,20221103,0.4797,0.5691,0.3167,0.3437,2095900 FLME,D,20221103,9.95,9.96,9.94,9.95,341500 FLNG,D,20221103,32.15,33.1,32.03,32.93,364500 FLO,D,20221103,28.15,28.54,27.94,28.5,1230800 FLR,D,20221103,29.73,30.585,29.59,29.9,2051100 FLS,D,20221103,27.4,28.57,27.25,28.23,1472100 FLT,D,20221103,176.05,182.53,171.445,174.2,1054100 FMC,D,20221103,117.78,124.85,117.58,123.34,1395400 FMN,D,20221103,9.9,9.94,9.865,9.88,22800 FMS,D,20221103,13.71,13.8656,13.42,13.85,4239800 FMX,D,20221103,71.16,73.8387,70.815,73.45,475900 FMY,D,20221103,10.9,11.12,10.9,10.91,5900 FN,D,20221103,111.3,114.1,110.26,113.5,170400 FNA,D,20221103,16.76,17.25,16.76,17.21,82400 FNB,D,20221103,14.04,14.28,13.905,14.2,2506500 FNB-E,D,20221103,24.76,25.2712,24.7534,24.89,7600 FND,D,20221103,64.11,68.08,63.51,67.65,3288000 FNF,D,20221103,38.35,38.74,37.88,38.42,744600 FNV,D,20221103,118.26,119.69,116.495,117.68,731100 FOA,D,20221103,1.47,1.51,1.46,1.46,56100 FOF,D,20221103,10.65,10.81,10.57,10.69,45300 FOR,D,20221103,11.1,11.1,10.865,10.97,51400 FORG,D,20221103,22.56,22.87,22.53,22.72,2261700 FOUR,D,20221103,41.8,42,40.21,40.88,761000 FPA.W,D,20221103,0.1792,0.2054,0.17,0.2054,14900 FPAC,D,20221103,9.95,9.97,9.95,9.97,162600 FPF,D,20221103,16.22,16.25,16.1,16.17,150600 FPH,D,20221103,2.38,2.5,2.3,2.4,104300 FPI,D,20221103,13.68,13.92,13.475,13.77,200700 FPL,D,20221103,5.92,5.995,5.91,5.97,49800 FR,D,20221103,46.21,46.64,45.195,46.24,1974400 FRA,D,20221103,11.42,11.57,11.4,11.56,92200 FRC,D,20221103,114.09,115.67,112.92,113.08,1286400 FRC-H,D,20221103,19.31,19.47,19.1971,19.32,12300 FRC-I,D,20221103,20.95,21.0832,20.91,20.92,21100 FRC-J,D,20221103,17.49,17.5393,17.2701,17.46,31300 FRC-K,D,20221103,15.37,15.56,15.33,15.4,60100 FRC-L,D,20221103,15.9,15.99,15.7602,15.86,38100 FRC-M,D,20221103,14.84,14.94,14.62,14.85,142700 FRC-N,D,20221103,16.86,16.88,16.6837,16.81,32400 FRE.W,D,20221103,4.68,5.26,4.68,5.1701,16400 FREY,D,20221103,12.6,13.24,12.51,12.94,900300 FRGE,D,20221103,1.48,1.56,1.4519,1.56,290300 FRO,D,20221103,13.06,13.39,12.96,13.15,3994800 FRT,D,20221103,97.53,99.61,95.62,99.41,578200 FRT-C,D,20221103,19.6,19.77,19.51,19.64,8800 FRX.T,D,20221103,0.1,0.1315,0.1,0.1283,110500 FRXB,D,20221103,9.97,9.99,9.97,9.985,138800 FSD,D,20221103,11,11.03,10.935,11.01,55000 FSK,D,20221103,18.94,19.205,18.86,19.15,896500 FSLY,D,20221103,8.06,9.09,7.92,8.78,6757200 FSM,D,20221103,2.61,2.68,2.57,2.61,3316500 FSN.U,D,20221103,9.94,9.9438,9.94,9.9438,1900 FSNB,D,20221103,9.93,9.95,9.93,9.95,10100 FSR,D,20221103,7.33,8.24,7.3,7.82,5409300 FSS,D,20221103,44.89,46.89,44,44.96,320500 FT,D,20221103,6.5,6.61,6.5,6.6,40400 FTCH,D,20221103,7.6,8.27,7.53,7.93,7664400 FTE.U,D,20221103,9.99,9.99,9.99,9.99,2400 FTE.W,D,20221103,0.0509,0.0509,0.0509,0.0509,100 FTEV,D,20221103,10,10,9.98,9.98,5200 FTHY,D,20221103,13.61,13.79,13.61,13.79,97200 FTI,D,20221103,10.48,11.54,10.38,11.44,12558700 FTK,D,20221103,1.12,1.18,1.12,1.16,154800 FTS,D,20221103,38.39,39.055,38.07,38.84,738300 FTV,D,20221103,61.57,63.41,61.38,62.43,1752700 FUBO,D,20221103,3.39,3.4427,3.21,3.39,11201900 FUL,D,20221103,66.52,68.64,66.39,68.24,248400 FUN,D,20221103,39.68,41.2,39.51,40.35,531500 FVI.U,D,20221103,10.035,10.035,10.035,10.035,400 FVIV,D,20221103,10.02,10.03,10.02,10.02,789100 FVRR,D,20221103,28,29.59,27.65,28.3,445700 FVT,D,20221103,10.03,10.035,10.02,10.03,40400 FXLV,D,20221103,3.07,3.15,2.94,2.94,297400 FZT,D,20221103,9.89,9.89,9.885,9.89,2000 FZT.U,D,20221103,9.9381,9.9381,9.9381,9.9381,1000 G,D,20221103,47.06,47.09,46.12,46.24,1032500 GAB,D,20221103,5.3,5.36,5.2401,5.32,390900 GAB-G,D,20221103,21.54,21.815,21.5,21.76,6400 GAB-H,D,20221103,21.68,21.95,21.676,21.83,2800 GAB-K,D,20221103,21.4,21.635,21.4,21.63,21300 GAM,D,20221103,35.26,35.38,34.9064,35.3,34000 GAM-B,D,20221103,24.91,25.0001,24.91,25.0001,200 GAP.U,D,20221103,10.04,10.04,10.04,10.04,300 GAPA,D,20221103,10.08,10.08,10.08,10.08,800 GAQ,D,20221103,9.95,9.95,9.92,9.93,129000 GAQ.U,D,20221103,9.92,9.92,9.92,9.92,100 GATO,D,20221103,3.01,3.19,2.9901,3.13,165700 GATX,D,20221103,101.88,104.87,101.03,103.93,109800 GB,D,20221103,4.16,4.16,3.98,3.98,400 GB.W,D,20221103,0.1829,0.215,0.1829,0.2,8400 GBAB,D,20221103,15.91,16.01,15.6595,15.77,23100 GBCI,D,20221103,55.39,55.99,54.7701,55.84,243900 GBLI,D,20221103,24.25,24.25,23.78,23.99,1400 GBTG,D,20221103,5.5,5.75,5.435,5.67,42800 GBX,D,20221103,35.08,36.94,35.08,36.78,419700 GCI,D,20221103,1.5,1.77,1.485,1.75,3063900 GCO,D,20221103,43.68,45.785,43,45.12,117600 GCV,D,20221103,5.07,5.12,5.01,5.11,5700 GD,D,20221103,243.35,251.855,243.01,248.94,1307800 GDDY,D,20221103,72.92,74.24,72.52,72.65,1082600 GDL,D,20221103,7.85,7.9102,7.85,7.9,25700 GDL-C,D,20221103,48.6826,48.6826,48.6826,48.6826,200 GDO,D,20221103,11.95,11.95,11.76,11.93,28600 GDOT,D,20221103,18.36,18.36,17.105,17.11,545800 GDV,D,20221103,19.95,20.11,19.78,19.98,100500 GDV-H,D,20221103,23.28,23.3881,22.9101,23.22,3000 GDV-K,D,20221103,18.57,18.57,18.5,18.5326,9800 GE,D,20221103,76.87,78.78,76.57,78.38,8689400 GEF,D,20221103,65,66.25,64.88,65.75,179100 GEF.B,D,20221103,69.14,70.806,69.14,70.67,15200 GEHI,D,20221103,19.05,22.295,18.5,21.2845,20900 GEL,D,20221103,10.71,11.11,10.71,10.99,778000 GEN.W,D,20221103,1.02,1.06,1.02,1.06,2400 GENI,D,20221103,5.29,5.55,5.185,5.42,870600 GEO,D,20221103,8.21,8.55,8.1,8.49,2015800 GER,D,20221103,13.4,13.614,13.35,13.53,39600 GES,D,20221103,16.49,17.06,16.14,16.97,670500 GETY,D,20221103,5.98,6.3,5.76,6.23,334400 GF,D,20221103,7.34,7.4056,7.34,7.37,14700 GFF,D,20221103,30.79,31.13,30.47,30.68,274700 GFI,D,20221103,7.4,7.505,7.28,7.3,12765100 GFL,D,20221103,26.03,26.095,24.98,25.44,2912600 GFLU,D,20221103,58.69,58.69,57.23,58.21,152900 GFOR,D,20221103,9.82,9.86,9.82,9.85,33300 GFX,D,20221103,10.01,10.02,10.005,10.02,8800 GFX.U,D,20221103,10.01,10.01,10.01,10.01,200 GFX.W,D,20221103,0.0168,0.0261,0.0147,0.026,7700 GGB,D,20221103,4.95,5.07,4.915,5,8328900 GGG,D,20221103,67.03,68.49,66.66,67.91,1193500 GGT,D,20221103,5.9,6.05,5.88,6.05,25800 GGT-E,D,20221103,22.75,23.3022,22.5,23.0979,2300 GGT-G,D,20221103,22.5,22.55,22.5,22.55,2500 GGZ,D,20221103,10.35,10.475,10.35,10.465,6300 GHC,D,20221103,625,643.58,625,643.58,10500 GHG,D,20221103,2.5,2.658,2.3978,2.62,9800 GHL,D,20221103,7.63,9.43,7.63,9.12,437900 GHLD,D,20221103,9,9,8.3,8.48,15000 GHM,D,20221103,8.53,8.655,8.3301,8.34,10500 GHY,D,20221103,10.62,10.63,10.52,10.55,130600 GIB,D,20221103,77.69,78.33,77.16,77.91,148700 GIC,D,20221103,22.72,22.9664,22.27,22.54,33600 GIL,D,20221103,29.13,29.3,27.86,28.47,1168000 GIM,D,20221103,4.11,4.1699,4.1,4.13,217500 GIS,D,20221103,79.31,79.675,78.61,78.91,3164800 GJH,D,20221103,9.28,9.28,9.14,9.14,500 GJP,D,20221103,23.145,23.145,23.145,23.145,100 GJR,D,20221103,23.85,23.88,23.85,23.88,2000 GJT,D,20221103,21.04,21.04,21.04,21.04,100 GKOS,D,20221103,51.54,52.02,46.84,48.26,1392500 GL,D,20221103,110.83,112.83,109.92,112.32,442200 GL-D,D,20221103,17.09,17.09,16.7828,16.95,11000 GLO-A,D,20221103,24.59,24.6,24.3301,24.56,11000 GLO-B,D,20221103,24.55,24.8,24.5229,24.8,3200 GLO-C,D,20221103,24.7,24.7,24.4333,24.7,2900 GLO-G,D,20221103,23.21,23.3,22.8,23.1,6000 GLOB,D,20221103,178.96,178.96,163.35,164.12,483000 GLOP,D,20221103,7.85,8.54,7.762,8.27,956800 GLP,D,20221103,32.95,35.28,32.43,33.5,271100 GLP-A,D,20221103,24.9,25.2344,24.9,25,2800 GLP-B,D,20221103,24.25,24.3643,24.2,24.25,10800 GLS,D,20221103,0.31,0.32,0.2498,0.2501,424700 GLS.W,D,20221103,0.0141,0.02,0.0141,0.02,31000 GLT,D,20221103,2.62,2.785,2.52,2.71,525600 GLW,D,20221103,31.28,32.155,31.07,31.88,3546500 GM,D,20221103,37.78,38.745,37.65,38.51,12128500 GME,D,20221103,26,27.285,26,26.29,3384400 GMED,D,20221103,64.16,64.89,63.24,64.34,712000 GMR-A,D,20221103,24.2001,24.735,24.2001,24.735,2100 GMRE,D,20221103,8.79,9.22,8.73,9,1155000 GMS,D,20221103,44.56,45.41,44.1,44.61,158400 GNE,D,20221103,10.63,10.93,10.2801,10.55,91900 GNE-A,D,20221103,8.775,8.86,8.775,8.86,1000 GNK,D,20221103,13.68,13.89,13.57,13.7,617200 GNL,D,20221103,12.04,12.565,11.82,12.46,762000 GNL-A,D,20221103,21.39,21.8,20.775,21.16,6100 GNL-B,D,20221103,19.67,19.85,19.3,19.63,8000 GNRC,D,20221103,104.3,105.24,101.15,101.39,2877200 GNT,D,20221103,4.46,4.48,4.4,4.48,69800 GNW,D,20221103,4.67,4.67,4.52,4.54,2558300 GOF,D,20221103,15.39,15.61,15.3,15.59,277900 GOG.W,D,20221103,0.03,0.03,0.0257,0.03,60400 GOGN,D,20221103,10.22,10.22,10.21,10.22,42200 GOL,D,20221103,3.62,3.85,3.56,3.84,1515000 GOLD,D,20221103,14.27,14.27,13.01,13.1,58799000 GOLF,D,20221103,44.55,45.22,42.82,43.66,348700 GOOS,D,20221103,14.77,15.54,14.51,15.3,2461700 GOTU,D,20221103,0.68,0.859,0.68,0.76,7006500 GPC,D,20221103,173.82,177.8,173.28,177.05,802200 GPI,D,20221103,165.01,171.04,165.01,167.89,169100 GPJA,D,20221103,21.34,21.8269,21.2,21.415,19800 GPK,D,20221103,22.18,22.76,22.01,22.41,2018100 GPM-A,D,20221103,19.3,19.3,19,19,1200 GPMT,D,20221103,7.45,7.49,7.21,7.34,365000 GPN,D,20221103,104.17,104.3,93.99,94.34,7878700 GPOR,D,20221103,84.83,86.28,81.6,83.22,151200 GPRK,D,20221103,15.45,15.73,15.3046,15.54,71400 GPS,D,20221103,10.7,10.915,10.47,10.8,8469500 GRB-A,D,20221103,20.5,20.59,20.5,20.51,2800 GRBK,D,20221103,22.45,23,20.17,21.07,635400 GRC,D,20221103,26.28,27.09,26.26,27.07,71700 GRMN,D,20221103,83.63,84.42,82.57,84.02,652600 GRN.W,D,20221103,1.01,1.05,1.01,1.05,3100 GRNT,D,20221103,8.76,8.97,8.56,8.64,39100 GROV,D,20221103,1.14,1.1599,1.05,1.07,87900 GRP.U,D,20221103,50.9,50.95,50.9,50.95,1000 GRX,D,20221103,9.89,9.9,9.74,9.85,28400 GS,D,20221103,347.5,350.67,342.59,348.87,2515600 GS-A,D,20221103,18.01,18.1661,18.01,18.06,52000 GS-C,D,20221103,18.6791,18.6791,18.29,18.3,33300 GS-D,D,20221103,18.33,18.5,18.18,18.18,58000 GS-J,D,20221103,24.53,24.62,24.4093,24.56,104900 GS-K,D,20221103,24.5,24.71,24.48,24.62,47400 GSBD,D,20221103,15.17,15.46,15.1,15.4,304500 GSK,D,20221103,32.67,32.98,32.52,32.84,5478700 GSL,D,20221103,16.91,17.2147,16.85,16.96,290100 GSL-B,D,20221103,25.11,25.158,25.09,25.1201,6500 GSQ.S,D,20221103,10.03,10.03,10.02,10.02,200 GSQ.U,D,20221103,10,10,10,10,817200 GSQB,D,20221103,10.02,10.02,10.02,10.02,14400 GSQD,D,20221103,10.01,10.015,10,10,20000 GTES,D,20221103,10.72,10.97,10.53,10.94,893100 GTLS,D,20221103,218.35,236.74,216.0641,232.28,633800 GTN,D,20221103,13.9,14,13.19,13.52,942800 GTN.A,D,20221103,12.2,12.2,12.02,12.02,1400 GTY,D,20221103,31.21,31.63,30.7935,31.53,297700 GUG,D,20221103,13.4,13.62,13.33,13.33,60000 GUT,D,20221103,6.75,6.81,6.67,6.68,106900 GUT-C,D,20221103,23.45,24.0931,23.45,23.5027,3500 GVA,D,20221103,33.76,34.11,33.1766,33.92,329100 GWH,D,20221103,3.95,4.21,3.8843,4.04,1232100 GWH.W,D,20221103,0.69,0.71,0.6304,0.68,14700 GWRE,D,20221103,55.37,56.33,54.4301,54.67,1427900 GWW,D,20221103,577.31,603.09,571.83,594.4,402900 GXO,D,20221103,34.89,35.45,33.95,34.78,616300 H,D,20221103,97.03,98.22,88.56,90.21,1416300 HAE,D,20221103,79.98,80.55,79.1142,79.52,436100 HAL,D,20221103,35.46,36.94,35.26,36.86,8436500 HASI,D,20221103,25.47,26.685,25.26,26.64,660900 HAYW,D,20221103,8.7,8.86,8.64,8.73,1333700 HBB,D,20221103,11.59,11.78,11.16,11.4692,6300 HBI,D,20221103,6.55,6.77,6.42,6.69,10303800 HBM,D,20221103,3.97,4.325,3.88,4.28,2314300 HCA,D,20221103,211.72,213.99,208.3,212.75,1485900 HCC,D,20221103,37.64,40.015,37.395,37.88,915700 HCI,D,20221103,36.95,37.74,36.05,36.7,159800 HCXY,D,20221103,22.8,23.01,22.525,22.525,2600 HD,D,20221103,283.57,285.95,280.5115,281.5,4823800 HDB,D,20221103,61.35,62.01,60.975,61.85,1214800 HE,D,20221103,37.08,37.5,36.63,37.27,317200 HEI,D,20221103,154.67,158.665,153.87,156.44,285400 HEI.A,D,20221103,120.85,124.06,120.85,122.23,256500 HEP,D,20221103,18.48,18.74,18.354,18.52,203000 HEQ,D,20221103,11.79,11.845,11.5331,11.68,35000 HES,D,20221103,138.95,144.67,138.44,142.1,3150400 HESM,D,20221103,27.57,28.22,27.5,28.16,311000 HFR-A,D,20221103,19.15,19.415,19.07,19.415,11300 HFRO,D,20221103,11.16,11.3,11.08,11.23,107300 HGLB,D,20221103,9.64,9.72,9.26,9.44,68700 HGT.W,D,20221103,2.2,2.2,2.2,2.2,32300 HGTY,D,20221103,8.75,8.84,8.51,8.53,86700 HGV,D,20221103,36.4,37.2,35.861,36.86,539700 HHC,D,20221103,59.59,61.93,58.8,59.98,401300 HHL.W,D,20221103,0.06,0.09,0.06,0.09,44500 HHLA,D,20221103,9.98,9.99,9.98,9.99,59000 HI,D,20221103,42.73,43.38,42.46,43.08,261400 HIE,D,20221103,9.97,10.23,9.95,10.23,53500 HIG,D,20221103,71.99,73.45,71.43,72.82,1305700 HIG-G,D,20221103,24,24.21,23.75,23.87,30500 HII,D,20221103,245.5,247.1,231.58,244.25,820400 HIL,D,20221103,3.36,3.38,3.36,3.38,235100 HIMS,D,20221103,4.24,4.32,4.16,4.2,1226900 HIO,D,20221103,3.84,3.87,3.8,3.83,171500 HIPO,D,20221103,17.92,18.275,17.35,17.37,77600 HIW,D,20221103,27.54,27.93,26.9,27.58,1599000 HIX,D,20221103,4.64,4.6686,4.57,4.59,166400 HKD,D,20221103,18.2,19,17.3401,19,376000 HL,D,20221103,4.23,4.4,4.2,4.3,7183000 HLF,D,20221103,17.21,17.5,15.79,15.8,2240000 HLG.W,D,20221103,0.19,0.21,0.186,0.19,7700 HLGN,D,20221103,1.55,1.64,1.515,1.61,972800 HLI,D,20221103,90.03,91.58,88.6627,90.85,320100 HLIO,D,20221103,55.08,55.68,54.86,55,103300 HLLY,D,20221103,3.6,3.66,3.51,3.53,1184700 HLN,D,20221103,6.07,6.185,6.065,6.11,7966900 HLT,D,20221103,128.03,129.87,126.28,128.5,2162400 HLX,D,20221103,6.66,6.84,6.55,6.75,1635400 HMA,D,20221103,10.1,10.11,10.1,10.11,1200 HMC,D,20221103,22.85,22.975,22.58,22.87,926500 HML-A,D,20221103,21.72,21.86,21.51,21.53,7600 HMN,D,20221103,39.13,39.72,38.3807,39.67,255800 HMY,D,20221103,2.64,2.705,2.62,2.64,3527100 HNI,D,20221103,27.51,28.316,27.125,27.9,135300 HOG,D,20221103,42.95,44.9,42.75,44.64,1909000 HOMB,D,20221103,24.43,24.715,24.14,24.6,763700 HOUS,D,20221103,6.7,7.07,6.595,6.86,1416200 HOV,D,20221103,37.03,37.35,36.06,36.29,44600 HP,D,20221103,46.79,50.16,46.72,49.84,851800 HPE,D,20221103,13.8,13.88,13.57,13.8,11064000 HPF,D,20221103,15.61,15.72,15.5,15.51,30700 HPI,D,20221103,15.6,15.6,15.32,15.35,135000 HPP,D,20221103,10.91,10.965,10.33,10.77,1619200 HPP-C,D,20221103,13,13.42,12.985,13.35,26000 HPQ,D,20221103,26.7,26.91,26.2,26.66,5423600 HPS,D,20221103,14.53,14.53,14.28,14.35,34200 HQH,D,20221103,18.59,18.73,18.47,18.7,130800 HQL,D,20221103,14.27,14.59,14.27,14.5,48600 HR,D,20221103,19.72,20.05,19.385,19.87,3429800 HRB,D,20221103,38.34,39.7525,37.57,39.03,2800600 HRI,D,20221103,114.93,121.2003,114.89,120.03,174700 HRL,D,20221103,45.97,46.095,45.545,45.82,1300900 HRT,D,20221103,13.01,13.29,12.41,12.74,326700 HRTG,D,20221103,1.73,1.78,1.62,1.7,53800 HSBC,D,20221103,25.62,26,25.62,25.89,3008900 HSC,D,20221103,5.36,5.83,5.3,5.66,969200 HSY,D,20221103,234.35,235.18,231.63,232.09,1412800 HT,D,20221103,8.92,9.07,8.73,8.88,424700 HT-C,D,20221103,19.5,19.5,19.38,19.3938,2100 HT-D,D,20221103,18.56,18.75,18.2,18.3,6500 HT-E,D,20221103,18.79,18.79,18.325,18.33,1700 HTD,D,20221103,22.37,22.38,21.7701,22.27,57600 HTFB,D,20221103,23.48,23.48,22.25,23.2994,5200 HTFC,D,20221103,22.7008,22.8999,22.4,22.729,5700 HTGC,D,20221103,14.54,15.13,14.36,14.79,1983500 HTH,D,20221103,27.57,28.03,27.39,27.74,261700 HTPA,D,20221103,10.03,10.03,10.03,10.03,1100 HTY,D,20221103,4.62,4.673,4.6,4.65,32000 HUBB,D,20221103,232.64,239.26,231.94,235.58,534200 HUBS,D,20221103,286.37,302.836,277.09,278.56,1956400 HUG.U,D,20221103,9.9,9.925,9.9,9.925,48200 HUG.W,D,20221103,0.04,0.04,0.0361,0.04,5200 HUGS,D,20221103,9.91,9.93,9.91,9.93,104600 HUM,D,20221103,562.52,571.3,560.81,563,1566300 HUN,D,20221103,26.02,26.36,25.61,25.93,2722400 HUYA,D,20221103,1.86,1.95,1.83,1.88,822900 HVT,D,20221103,27.68,30.6,27.54,29.9,300200 HVT.A,D,20221103,28.28,29.68,28.28,29.68,600 HWK.U,D,20221103,9.92,9.92,9.92,9.92,200 HWKZ,D,20221103,9.91,9.91,9.91,9.91,2400 HWM,D,20221103,34.95,35.91,34.7,35.23,2788000 HXL,D,20221103,54.89,55.3,53.73,54.65,634500 HY,D,20221103,29.6,31.42,29.6,31.26,53500 HYB,D,20221103,6.59,6.65,6.59,6.625,72700 HYI,D,20221103,12.09,12.18,12.01,12.18,44800 HYLN,D,20221103,2.66,2.79,2.66,2.7,503300 HYT,D,20221103,8.56,8.61,8.5,8.61,449100 HZN,D,20221103,0.67,0.67,0.6501,0.66,18300 HZO,D,20221103,31.09,32.62,30.87,32.08,455500 HZO.W,D,20221103,0.495,0.5,0.4392,0.4854,17600 HZON,D,20221103,9.98,9.98,9.94,9.94,5300 IAA,D,20221103,38.56,39.545,38.18,38.81,1159500 IACC,D,20221103,10.03,10.04,10.03,10.03,23200 IAE,D,20221103,5.58,5.6226,5.58,5.61,26200 IAG,D,20221103,1.35,1.375,1.3,1.36,6840500 IBA,D,20221103,49.49,49.78,49.15,49.17,73500 IBE.W,D,20221103,0.029,0.029,0.0289,0.0289,200 IBM,D,20221103,136.42,136.48,133.97,134.47,4442400 IBN,D,20221103,21.99,22.21,21.94,22.1,7828300 IBP,D,20221103,77,78.48,74.69,77.24,275800 ICD,D,20221103,3.96,4.02,3.77,3.84,159900 ICE,D,20221103,92.61,97.38,92.26,95.47,3604500 ICL,D,20221103,8.42,8.4555,8.12,8.28,2033600 ICN.U,D,20221103,10.21,10.21,10.21,10.21,1100 ICN.W,D,20221103,0.04,0.04,0.04,0.04,700 ICR-A,D,20221103,19.49,19.61,18.9679,19.61,2400 IDA,D,20221103,104.6,104.6,100.32,101.88,246300 IDE,D,20221103,8.94,9.004,8.9,8.96,30800 IDT,D,20221103,24.52,24.8699,24.06,24.1,102600 IEX,D,20221103,216.62,223.5,215.1004,220.74,396100 IFF,D,20221103,92.82,93.88,91.8,93.28,1669200 IFI.U,D,20221103,10.22,10.22,10.22,10.22,100 IFI.W,D,20221103,0.0801,0.0801,0.065,0.065,36800 IFIN,D,20221103,10.2,10.21,10.19,10.205,418800 IFN,D,20221103,16.05,16.18,16.02,16.1,57400 IFS,D,20221103,24.5,24.74,24.14,24.58,12700 IGA,D,20221103,8.56,8.67,8.56,8.62,20900 IGD,D,20221103,5.14,5.21,5.12,5.16,154300 IGI,D,20221103,15.77,15.88,15.63,15.74,33100 IGR,D,20221103,5.62,5.77,5.6,5.62,431800 IGT,D,20221103,18.84,19.64,18.755,19.17,1298900 IH,D,20221103,2.01,2.01,2.01,2.01,600 IHD,D,20221103,4.75,4.84,4.75,4.8,46100 IHG,D,20221103,52.45,53.89,52.38,53.39,189900 IHIT,D,20221103,8.21,8.35,8.14,8.34,225100 IHS,D,20221103,5.99,6.1033,5.99,6.06,134100 IHTA,D,20221103,8.1,8.36,7.9022,8.27,61200 IIF,D,20221103,23.52,23.765,23.52,23.69,12800 IIIN,D,20221103,25,25.5099,24.595,24.92,110500 IIM,D,20221103,11.19,11.26,11.13,11.17,142400 IIP-A,D,20221103,25.314,25.5962,25.314,25.5962,300 IIPR,D,20221103,107.1,114.87,106.12,114.87,389800 IMAX,D,20221103,12.53,12.56,12.13,12.19,615400 INA.U,D,20221103,9.95,9.95,9.95,9.95,100 INFA,D,20221103,18.56,18.98,18.09,18.1,389500 INFY,D,20221103,18.2,18.27,18.08,18.19,11328600 ING,D,20221103,10.27,10.4979,10.205,10.43,8332500 INGR,D,20221103,90,92.64,88.83,91.48,635900 INN,D,20221103,8.17,8.18,7.55,7.76,675900 INN-E,D,20221103,19.15,19.15,17.4,17.7138,7900 INN-F,D,20221103,17.01,17.91,16.31,17.11,5300 INSI,D,20221103,14.92,15.032,14.83,14.99,14300 INSP,D,20221103,204.38,215.7,203.56,204.43,455100 INST,D,20221103,22.36,23.81,21.7,23.41,231900 INSW,D,20221103,43.64,44.39,43.09,43.24,490800 INT,D,20221103,25.49,26.36,25.04,26.19,571900 INVH,D,20221103,31.08,31.66,30.61,31.36,4918300 ION.W,D,20221103,1.13,1.17,1.07,1.07,5800 IONQ,D,20221103,5.32,5.4,5.15,5.16,1658200 IOT,D,20221103,10.51,10.65,10.09,10.11,1059600 IP,D,20221103,32.52,33.07,32.39,32.69,2925800 IPG,D,20221103,28.7,28.81,28.27,28.74,3208000 IPI,D,20221103,36.63,36.63,32.905,34.24,1438200 IPV.D,D,20221103,9.86,9.86,9.86,9.86,100 IPV.T,D,20221103,0.0203,0.0209,0.02,0.0209,2200 IPV.V,D,20221103,0.07,0.1176,0.07,0.1176,2500 IPVA,D,20221103,9.88,9.88,9.88,9.88,100 IQI,D,20221103,8.88,8.88,8.79,8.83,149100 IQV,D,20221103,201.3,205.755,198.07,203.86,918800 IR,D,20221103,49.42,52.23,47.63,51.37,4467400 IRL,D,20221103,8.365,8.44,8.365,8.44,1200 IRM,D,20221103,48.22,50.55,46.61,49.84,1662300 IRN.W,D,20221103,0.08,0.08,0.06,0.06,12800 IRNT,D,20221103,0.7252,0.74,0.6487,0.6603,633400 IRR.W,D,20221103,0.08,0.08,0.08,0.08,9900 IRRX,D,20221103,10.13,10.1393,10.13,10.1393,7100 IRS,D,20221103,4.17,4.26,4.12,4.12,52100 IRT,D,20221103,15.89,16.42,15.72,16.26,1203000 IS,D,20221103,2.9,3.015,2.83,2.83,12187100 ISD,D,20221103,12.04,12.04,11.86,11.93,91300 IT,D,20221103,317.3,322.67,311.11,319.3,516700 ITCB,D,20221103,2.88,2.9638,2.88,2.93,7800 ITGR,D,20221103,61.37,62.45,60.76,62.26,100200 ITT,D,20221103,72.17,74.3,69.96,72.5,777100 ITUB,D,20221103,5.7,5.91,5.7,5.89,33338900 ITW,D,20221103,206.65,214.34,206.04,211,1280900 IVC,D,20221103,0.7,0.7395,0.674,0.6916,130300 IVH,D,20221103,10.27,10.35,10.15,10.22,43000 IVR,D,20221103,11.35,11.59,11,11.44,963800 IVR-B,D,20221103,18.67,18.67,18.05,18.55,4500 IVR-C,D,20221103,17.83,18.65,17.75,18,18500 IVT,D,20221103,23.85,24.21,23.27,23.81,174600 IVZ,D,20221103,15.2,15.305,14.805,15.06,3964500 IX,D,20221103,72.23,72.98,71.89,72.58,39200 J,D,20221103,112,115.965,111.6,114.98,421600 JAT.U,D,20221103,10.15,10.17,10.15,10.15,6700 JAT.W,D,20221103,0.09,0.106,0.09,0.106,29100 JATT,D,20221103,10.12,10.13,10.12,10.13,16000 JBGS,D,20221103,19.15,19.2,18.43,19,1254600 JBI,D,20221103,8.8,8.88,8.64,8.69,258100 JBL,D,20221103,62.57,63.72,61.64,63.04,873500 JBT,D,20221103,87.63,89.93,86.93,88.6,203400 JCE,D,20221103,13.83,13.83,12.73,12.73,52900 JCI,D,20221103,59,60.875,58.16,60.39,7940200 JEF,D,20221103,33.82,33.85,33.21,33.43,1021100 JELD,D,20221103,9.01,9.095,8.775,8.83,1083500 JEMD,D,20221103,6.55,6.57,6.55,6.56,14800 JEQ,D,20221103,5.28,5.29,5.24,5.27,56000 JFR,D,20221103,8.04,8.1,8,8.1,241400 JGH,D,20221103,11.3,11.43,11.2,11.27,46900 JHAA,D,20221103,9.09,9.09,9.05,9.07,5100 JHG,D,20221103,21.96,21.96,21.42,21.46,1103400 JHI,D,20221103,12.83,13.04,12.83,12.85,17800 JHS,D,20221103,10.55,10.61,10.53,10.59,16900 JHX,D,20221103,20.86,21.83,20.85,21.42,201100 JILL,D,20221103,22.07,22.405,21.6501,22.06,49800 JKS,D,20221103,46.93,49.7,46.82,48.76,482000 JLL,D,20221103,139.44,140.05,135.35,138.33,845500 JLS,D,20221103,15.79,15.9,15.765,15.78,5800 JMIA,D,20221103,4.72,4.895,4.62,4.8,1798200 JMM,D,20221103,5.9,5.9,5.7042,5.86,1700 JNJ,D,20221103,169.81,171.47,168.94,170.72,4819800 JNPR,D,20221103,29.75,30.025,29.54,29.84,2492000 JOB.W,D,20221103,0.75,0.78,0.75,0.78,20900 JOBY,D,20221103,4.48,4.59,4.38,4.43,2993800 JOE,D,20221103,34.53,34.53,33.76,33.84,213000 JOF,D,20221103,5.75,5.82,5.75,5.78,89500 JPC,D,20221103,7.31,7.31,7.2,7.2,265000 JPI,D,20221103,18.09,18.1,17.96,18.03,20900 JPM,D,20221103,126.31,128.18,125.91,127.2,12474300 JPM-C,D,20221103,24.35,24.35,24.16,24.265,186200 JPM-D,D,20221103,23.09,23.09,22.87,22.98,111600 JPM-J,D,20221103,19.25,19.28,19.05,19.11,111600 JPM-K,D,20221103,18.1,18.15,17.946,18.09,111400 JPM-L,D,20221103,18.29,18.405,18.18,18.25,264100 JPM-M,D,20221103,16.95,17.08,16.9,17.04,266100 JPS,D,20221103,6.8,6.814,6.71,6.73,428100 JPT,D,20221103,17.81,17.9868,17.66,17.89,5200 JQC,D,20221103,5.03,5.08,5,5.07,271300 JRI,D,20221103,11.37,11.455,11.32,11.41,79800 JRO,D,20221103,7.95,8.0399,7.945,8.02,120200 JRS,D,20221103,7.67,7.8,7.63,7.72,44700 JSD,D,20221103,11.85,12.08,11.78,11.98,35500 JT,D,20221103,1.48,1.5399,1.43,1.52,53400 JUN,D,20221103,10.06,10.06,10.06,10.06,500 JWN,D,20221103,18.64,19.465,18.4,19.1,3812400 JWS.S,D,20221103,10.03,10.03,10.03,10.03,900 JWS.T,D,20221103,0.1,0.1274,0.1,0.11,55500 JWSM,D,20221103,10.02,10.02,10.01,10.01,922800 JXN,D,20221103,33.75,33.805,31.27,31.72,1259400 K,D,20221103,74.88,75.38,68.82,69.51,8186100 KAH.U,D,20221103,10.0244,10.0244,10.0244,10.0244,300 KAH.W,D,20221103,0.1058,0.115,0.105,0.1138,2400 KAHC,D,20221103,10.02,10.02,10,10.005,5225000 KAI,D,20221103,165.87,173.06,164.7,167.74,40100 KAMN,D,20221103,21.23,21.23,19.88,20.09,835300 KAR,D,20221103,13.05,13.45,12.82,13.26,1079000 KB,D,20221103,32.93,33.21,32.57,32.98,141900 KBH,D,20221103,27.18,27.51,26.73,27.1,1145700 KBR,D,20221103,48.36,49.55,48.14,49.19,726800 KCG.U,D,20221103,10.15,10.15,10.12,10.12,6300 KCG.W,D,20221103,0.132,0.133,0.132,0.1326,16100 KCGI,D,20221103,10.13,10.13,10.06,10.06,1500 KD,D,20221103,9.4,9.4,8.04,8.45,8462300 KEN,D,20221103,36.55,37.22,36.34,36.34,19600 KEP,D,20221103,5.87,5.92,5.85,5.88,270800 KEX,D,20221103,67.67,69.515,67.31,68.6,199900 KEY,D,20221103,17.58,17.965,17.33,17.84,11473300 KEY-I,D,20221103,23.05,23.3,22.75,23.01,50800 KEY-J,D,20221103,20.3,20.75,20.3,20.49,94300 KEY-K,D,20221103,20.83,21.1362,20.4,21.07,91300 KEY-L,D,20221103,24.13,24.1889,23.98,24.1,32600 KEYS,D,20221103,165.57,168.52,164.15,166.97,796000 KF,D,20221103,20.89,21.05,20.82,21.044,12400 KFS,D,20221103,6.84,6.95,6.77,6.94,4800 KFY,D,20221103,52.98,53.825,52.43,53.11,194700 KGC,D,20221103,3.48,3.51,3.37,3.38,19854700 KIM,D,20221103,20.49,20.975,20.255,20.75,4662700 KIM-L,D,20221103,19.3,19.59,19.3,19.5,45700 KIM-M,D,20221103,19.73,19.9,19.6979,19.72,43700 KIND,D,20221103,2.37,2.5,2.37,2.43,669800 KIO,D,20221103,11.07,11.07,10.95,10.98,89100 KKR,D,20221103,48.65,49.09,47.79,48.48,2369800 KKR-C,D,20221103,60.08,60.7,60.07,60.45,107800 KKRS,D,20221103,17.13,17.136,16.9,16.95,26900 KLR,D,20221103,0.82,0.8785,0.8072,0.8219,307700 KMB,D,20221103,121.27,122.23,120.76,122.02,1837500 KMF,D,20221103,7.6,7.87,7.6,7.81,52400 KMI,D,20221103,17.75,18.12,17.71,18.04,16256700 KMPB,D,20221103,20.49,21.09,18.8072,19.96,21800 KMPR,D,20221103,45.84,51.72,45.235,49.59,560900 KMT,D,20221103,22.61,23.26,22.24,23.05,1253000 KMX,D,20221103,61.54,64.4,60.7627,63.4,2151800 KN,D,20221103,13.63,13.83,13.48,13.7,1233200 KNOP,D,20221103,14.2,14.345,14.05,14.2,119800 KNS.U,D,20221103,10.06,10.06,10.06,10.06,100 KNSL,D,20221103,303.16,322.16,302.54,319.2,167800 KNTK,D,20221103,35.26,36.5235,35.12,36.29,253900 KNX,D,20221103,46.62,48.31,46.08,47.8,1568000 KO,D,20221103,58.11,58.9972,58.1,58.78,9193900 KODK,D,20221103,5.32,5.575,5.31,5.49,376200 KOF,D,20221103,62.9,63.3379,62.2075,62.87,1371300 KOP,D,20221103,23.78,24.31,23.69,24.13,53900 KOR.W,D,20221103,0.2,0.22,0.19,0.22,9200 KORE,D,20221103,2.77,3.11,2.53,2.96,40300 KOS,D,20221103,6.42,6.665,6.3299,6.59,3465800 KR,D,20221103,46.31,47.3,46.01,47.22,4107500 KRC,D,20221103,42.07,42.395,41.09,41.86,1064500 KRE-A,D,20221103,17.76,18.1679,17.2701,17.87,59700 KREF,D,20221103,16.89,16.91,16.545,16.85,362700 KRG,D,20221103,19.14,20.14,19.14,20.04,1506600 KRO,D,20221103,9.2,9.41,8.66,8.84,438000 KRP,D,20221103,19.43,19.8,19.28,19.62,326900 KSM,D,20221103,7.55,7.56,7.5,7.55,23400 KSS,D,20221103,26.74,27.345,26.43,26.95,3772800 KT,D,20221103,12.55,12.68,12.535,12.65,1291300 KTB,D,20221103,35.58,39.02,34.41,37.85,870400 KTF,D,20221103,8.02,8.035,7.98,7.98,63200 KTH,D,20221103,28.98,28.98,28.98,28.98,100 KUKE,D,20221103,0.51,0.525,0.51,0.525,2400 KW,D,20221103,15.41,16.25,15.41,15.88,533500 KWR,D,20221103,152.22,156.1,146.42,154.74,52000 KYN,D,20221103,8.7,8.87,8.65,8.85,411700 L,D,20221103,54.94,55.62,54.52,55.22,554400 LAC,D,20221103,23.9,25.46,23.49,24.92,2356000 LAD,D,20221103,199.39,206.435,198.61,201.99,338100 LADR,D,20221103,10.52,10.635,10.305,10.58,405000 LAW,D,20221103,9.25,9.53,9.07,9.12,202800 LAZ,D,20221103,36.24,36.24,35.08,35.24,887400 LBRT,D,20221103,16.56,17.325,16.51,17.19,1411400 LC,D,20221103,9.78,9.795,9.34,9.35,2279400 LCI,D,20221103,0.4349,0.4526,0.4349,0.4431,78000 LCII,D,20221103,90.28,93.17,89.28,90.22,268100 LDI,D,20221103,1.57,1.57,1.475,1.53,249500 LDOS,D,20221103,103.49,107.4,102.77,106.68,1011100 LDP,D,20221103,19.12,19.1653,18.87,19.02,81300 LEA,D,20221103,126.53,130.22,125.52,128.58,534100 LEG,D,20221103,32.06,32.63,31.615,32.18,733800 LEJU,D,20221103,1.28,1.4,1.2536,1.4,5200 LEN,D,20221103,78.33,79.86,77.25,79,2787900 LEN.B,D,20221103,63.7,64.92,63.15,64.13,37300 LEO,D,20221103,6.04,6.12,6.01,6.1,222800 LEV,D,20221103,3.15,3.3,3.085,3.21,1331400 LEV.W,D,20221103,0.7,0.7,0.65,0.6645,108800 LEVI,D,20221103,14.54,15.34,14.47,14.87,2076900 LFG,D,20221103,25.76,25.855,25.75,25.8,3500600 LFT,D,20221103,2.21,2.21,2.15,2.18,44500 LFT-A,D,20221103,20,20,20,20,300 LGF.A,D,20221103,7.81,8,7.41,7.51,968600 LGF.B,D,20221103,7.39,7.5,6.96,7.04,876500 LGI,D,20221103,13.87,13.969,13.746,13.8,29200 LGV,D,20221103,10,10.01,10,10.01,1400500 LH,D,20221103,221.05,225.08,219.82,223.58,1035900 LHC,D,20221103,10.01,10.01,9.99,10,862700 LHC.U,D,20221103,10.0054,10.0054,10,10,1200 LHC.W,D,20221103,0.01,0.0155,0.0099,0.01,25000 LHX,D,20221103,235.5,237.66,234.4,234.98,1322100 LICY,D,20221103,5.58,5.98,5.56,5.82,734700 LII,D,20221103,227.37,237.04,227.37,235.95,283000 LIN,D,20221103,289.99,298.22,289.94,297.6,2396000 LITB,D,20221103,0.88,0.9454,0.88,0.9329,17500 LL,D,20221103,7.59,7.7,6.8844,7.11,696400 LLA.W,D,20221103,0.17,0.2002,0.17,0.1912,78100 LLAP,D,20221103,2.75,2.92,2.54,2.57,1118200 LLY,D,20221103,354.06,362.83,351.51,361.68,2602500 LMND,D,20221103,21.81,22.53,21.4325,21.71,491300 LMT,D,20221103,479.77,489.97,478.55,484.82,1291100 LNC,D,20221103,39.48,39.87,34.77,34.83,9805300 LND,D,20221103,5.95,6.1701,5.92,6.08,87600 LNN,D,20221103,162.55,164.325,160.555,161.65,46400 LOC.T,D,20221103,0.1898,0.1926,0.185,0.1926,9400 LOC.U,D,20221103,9.83,9.83,9.83,9.83,100 LOCC,D,20221103,9.82,9.87,9.79,9.79,150900 LOCL,D,20221103,2.6,2.72,2.5591,2.66,123500 LOK.T,D,20221103,0.25,0.25,0.145,0.145,29200 LOKM,D,20221103,9.94,9.94,9.935,9.94,3100 LOMA,D,20221103,6.35,6.72,6.3401,6.68,129400 LOW,D,20221103,180.85,182.86,178.71,179.82,4187400 LPG,D,20221103,19,19.67,18.9,19.43,1084300 LPI,D,20221103,62.5,66.11,61.76,64.84,659800 LPL,D,20221103,4.53,4.53,4.45,4.49,326500 LPX,D,20221103,51.37,52.79,50.59,51.75,1173900 LRN,D,20221103,33.81,34.455,33.29,34.11,407600 LSI,D,20221103,98.11,104.46,97.5,102.67,1260800 LSPD,D,20221103,17.55,17.66,14.55,14.61,4450700 LTC,D,20221103,38.08,38.49,37.115,38.1,193900 LTH,D,20221103,9.68,9.7,9.12,9.3,412400 LTHM,D,20221103,27.92,30.97,27.61,29.4,4592400 LU,D,20221103,1.5,1.5,1.36,1.4,12129100 LUMN,D,20221103,5.92,6.47,5.78,5.8,62824700 LUV,D,20221103,35.96,37.25,35.48,36.96,5130600 LVS,D,20221103,37.58,38.7,37.03,37.85,3869500 LVW.W,D,20221103,0.35,0.38,0.3452,0.38,10000 LVWR,D,20221103,7.48,7.58,7.3,7.41,45000 LW,D,20221103,85.75,86.66,84.81,84.86,1195200 LXFR,D,20221103,13.78,13.97,13.68,13.72,47700 LXP,D,20221103,9.5,10.22,9.34,10.16,2144600 LXP-C,D,20221103,46.94,47,46.9,46.9,1400 LXU,D,20221103,16.31,16.67,15.765,16.29,835000 LYB,D,20221103,76.92,78.71,76.635,77.81,3285000 LYG,D,20221103,1.83,1.87,1.825,1.85,9539200 LYV,D,20221103,75.79,77.29,74.365,76.42,2482400 LZB,D,20221103,23.58,24.19,23.34,23.95,281000 M,D,20221103,19.33,20.125,19.23,19.75,6767600 MA,D,20221103,315.12,316.765,308.6,309.17,2861000 MAA,D,20221103,151.34,153.65,149.23,152.07,451400 MAA-I,D,20221103,56.909,57.6399,55.45,56.525,1900 MAC,D,20221103,10.85,11.605,10.59,11.56,2840700 MACC,D,20221103,10.01,10.01,10.01,10.01,13100 MAIN,D,20221103,36.99,37.565,36.74,37.39,339400 MAN,D,20221103,77.35,78.84,76.39,77.47,282800 MANU,D,20221103,12.73,12.84,12.55,12.56,181200 MAS,D,20221103,43.43,43.58,42.6,42.91,3019200 MATV,D,20221103,22.49,22.67,22.1601,22.46,187000 MATX,D,20221103,70.31,72.6,67.36,67.42,530000 MAV,D,20221103,7.28,7.32,7.25,7.28,156300 MAX,D,20221103,10.68,11.35,10.68,11.25,268100 MAXR,D,20221103,20.57,21.15,20.38,20.52,408000 MBAC,D,20221103,9.95,9.9508,9.945,9.95,144700 MBI,D,20221103,10.89,12.18,10.5,11.51,1079900 MBS.U,D,20221103,10.06,10.06,10.06,10.06,500 MBS.W,D,20221103,0.05,0.05,0.05,0.05,100 MBSC,D,20221103,10.06,10.06,10.06,10.06,51200 MC,D,20221103,38.15,41.26,36.01,39.92,1538700 MCB,D,20221103,66,66.89,65.5,66.56,46600 MCD,D,20221103,269.33,274.68,268.38,272.95,3225400 MCG,D,20221103,4.45,4.82,4.435,4.6,912500 MCI,D,20221103,13.25,13.283,13.02,13.11,19000 MCK,D,20221103,387.78,401.635,383.29,397.58,1211500 MCN,D,20221103,7.43,7.52,7.2903,7.44,49700 MCO,D,20221103,252.35,257.07,251.98,254.62,540200 MCR,D,20221103,6.3,6.38,6.29,6.37,102000 MCS,D,20221103,14.55,14.85,14.22,14.46,187200 MCW,D,20221103,8.7,8.89,8.4,8.63,1478400 MCY,D,20221103,32.39,32.775,31.865,32.38,490000 MD,D,20221103,16,16.66,15.17,15.18,1292000 MDC,D,20221103,28.72,29.55,28.43,28.9,785800 MDH,D,20221103,9.94,9.95,9.94,9.95,63700 MDT,D,20221103,84.82,84.83,83.519,84.02,5151400 MDU,D,20221103,28.7,28.78,27.05,28.52,1358800 MDV,D,20221103,10,10.19,9.75,10.03,16500 MDV-A,D,20221103,21.4166,21.4166,21.3436,21.3436,900 MEC,D,20221103,8.5,8.88,8.16,8.68,155000 MED,D,20221103,108.75,110.435,102.175,103.38,260100 MEG,D,20221103,42.82,44.91,42.82,43.42,119600 MEGI,D,20221103,13.05,13.21,12.85,13.15,106600 MEI,D,20221103,40.85,41.31,40.2,41.18,81300 MER-K,D,20221103,25.03,25.18,24.97,25,42400 MET,D,20221103,72.66,73.77,71.45,73.11,4554200 MET-A,D,20221103,19.97,20.18,19.9,20.05,58200 MET-E,D,20221103,23.23,23.3,23.141,23.25,119700 MET-F,D,20221103,19.31,19.65,19.31,19.54,161600 MFA,D,20221103,9.72,9.79,9.22,9.52,939400 MFA-B,D,20221103,18.2,18.6,17.9576,18.06,17900 MFA-C,D,20221103,17.28,17.785,16.8524,17.05,20300 MFC,D,20221103,16.17,16.19,15.945,16.06,4317200 MFD,D,20221103,8,8.0787,8,8.0787,16900 MFG,D,20221103,2.11,2.14,2.1,2.12,1927200 MFGP,D,20221103,5.77,5.795,5.735,5.78,392700 MFM,D,20221103,4.81,4.81,4.7201,4.73,142800 MFV,D,20221103,4.16,4.31,4.16,4.2,17300 MG,D,20221103,4.64,4.67,4.3,4.46,111000 MGA,D,20221103,53.21,55.86,53.21,55.22,1197600 MGF,D,20221103,3.29,3.3338,3.28,3.3,49600 MGM,D,20221103,33.05,33.2999,31.4,31.41,14339100 MGR,D,20221103,20.19,20.65,19.94,20.65,80000 MGRB,D,20221103,16.72,16.72,16.4431,16.64,25800 MGRD,D,20221103,14.72,14.83,14.65,14.83,7600 MGU,D,20221103,20.92,21.465,20.92,21.4,36000 MGY,D,20221103,25.11,25.69,24.7,25.39,2102200 MH-A,D,20221103,2.55,2.59,2.45,2.45,1300 MH-C,D,20221103,2.37,2.38,2.3,2.38,500 MH-D,D,20221103,2.24,2.25,2.23,2.25,1300 MHD,D,20221103,10.81,10.83,10.71,10.77,144700 MHF,D,20221103,6.21,6.31,6.195,6.28,57600 MHI,D,20221103,7.87,7.9041,7.84,7.84,105500 MHK,D,20221103,89.14,89.45,87.015,87.98,594700 MHLA,D,20221103,15.01,15.1,15,15.1,1100 MHN,D,20221103,9.35,9.4,9.32,9.37,50600 MHNC,D,20221103,17.1,17.1934,17.1,17.1934,7100 MHO,D,20221103,38.67,39.045,37.6,38.37,204000 MIN,D,20221103,2.77,2.84,2.764,2.82,319400 MIO,D,20221103,9.56,9.6,9.56,9.57,74100 MIR,D,20221103,6.37,6.37,5.88,5.91,2896300 MIR.W,D,20221103,1,1,0.7781,0.8801,53400 MIT,D,20221103,9.92,9.9303,9.91,9.91,97100 MIT-A,D,20221103,17.25,17.9,17.25,17.25,4400 MIT-B,D,20221103,15.98,16.5456,15.98,16.31,12500 MIT-C,D,20221103,16.16,16.74,16.16,16.66,17500 MIT.W,D,20221103,0.0051,0.0066,0.0051,0.0066,1900 MITT,D,20221103,4.78,4.82,4.58,4.76,160500 MIXT,D,20221103,8.3,8.63,8.12,8.36,18400 MIY,D,20221103,10.67,10.7499,10.66,10.7,140800 MKC,D,20221103,76.42,77.45,75.67,76.76,884900 MKC.V,D,20221103,79.1,81.9,79.09,81.9,1400 MKF.W,D,20221103,0.2799,0.2799,0.22,0.246,13300 MKFG,D,20221103,2.01,2.085,1.98,2,403700 MKL,D,20221103,1204.81,1234.687,1190.51,1220.74,59700 ML,D,20221103,1.14,1.21,1.09,1.18,684300 ML.W,D,20221103,0.15,0.1629,0.1221,0.16,40000 MLI,D,20221103,60.96,62.8,60.04,61.66,255800 MLM,D,20221103,318.47,336.42,317.25,331.54,481500 MLNK,D,20221103,16.63,16.84,16.29,16.33,63600 MLP,D,20221103,8.31,8.6399,8.31,8.42,3000 MLR,D,20221103,25.55,25.89,25.245,25.56,24500 MMC,D,20221103,157.88,160.7,156.925,159.03,1476700 MMD,D,20221103,16.19,16.19,15.78,15.81,98400 MMI,D,20221103,35.27,35.36,34.54,34.55,216100 MMM,D,20221103,121.98,124.28,121.12,122.85,2006900 MMP,D,20221103,52.48,53,52.2704,52.71,781500 MMS,D,20221103,59.13,59.245,58.125,58.21,365800 MMT,D,20221103,4.27,4.32,4.27,4.3,122400 MMU,D,20221103,9.53,9.53,9.42,9.43,70100 MNP,D,20221103,10.93,10.93,10.72,10.8,71500 MNRL,D,20221103,30.05,30.93,29.8476,30.54,436100 MNSO,D,20221103,5.72,6.5005,5.69,6.35,486800 MNT.U,D,20221103,10.1,10.1,10.06,10.06,1300 MNT.W,D,20221103,0.025,0.025,0.025,0.025,500 MO,D,20221103,44.47,45.165,44.31,44.91,5705800 MOD,D,20221103,18.01,19,17.01,18.87,829200 MODG,D,20221103,17.51,17.7904,17.205,17.43,2009800 MODN,D,20221103,35.31,36.23,35.24,36.09,209500 MOG.A,D,20221103,81.35,83.43,79.55,82.4,105300 MOG.B,D,20221103,84.16,84.16,83.5321,83.5321,400 MOGU,D,20221103,2.3,2.42,1.95,2.3,14700 MOH,D,20221103,347.7,355.13,345.03,352.95,327200 MOS,D,20221103,49,49.36,46.14,48.84,8054000 MOV,D,20221103,32.03,32.98,31.28,32.58,80900 MP,D,20221103,28.66,29.4846,27.8,29.06,2388900 MPA,D,20221103,10.31,10.355,10.28,10.28,50000 MPC,D,20221103,114.11,118.94,113.28,118.2,3042100 MPL.W,D,20221103,0.11,0.1125,0.1,0.1,5000 MPLN,D,20221103,2.45,2.47,2.33,2.36,1370900 MPLX,D,20221103,33.99,34.39,33.75,34,1923600 MPV,D,20221103,11.88,11.9,11.7,11.795,8800 MPW,D,20221103,10.87,11.24,10.8,11.1,14350300 MPX,D,20221103,10.5,10.7599,10.5,10.55,9500 MQT,D,20221103,9.45,9.51,9.33,9.44,103300 MQY,D,20221103,10.59,10.72,10.52,10.68,229800 MRC,D,20221103,9.83,9.92,9.59,9.63,358300 MRK,D,20221103,99,99.24,98,98.75,9912600 MRO,D,20221103,29.48,31.57,29.3002,31.42,16797300 MS,D,20221103,83.06,84.625,82.55,83.62,6447200 MS-A,D,20221103,18.57,18.64,18.31,18.35,79400 MS-E,D,20221103,25.22,25.32,25.15,25.23,135000 MS-F,D,20221103,25.05,25.11,25,25.04,86200 MS-I,D,20221103,24.28,24.44,24.15,24.15,72700 MS-K,D,20221103,22.96,23.04,22.6,22.6,186800 MS-L,D,20221103,19.41,19.56,19.35,19.37,40100 MS-O,D,20221103,16.36,16.39,16.21,16.35,336100 MS-P,D,20221103,24.75,24.79,24.62,24.72,144200 MSA,D,20221103,129.85,131.3,127.19,130.09,86600 MSB,D,20221103,21.39,21.5197,20.87,20.99,43000 MSC,D,20221103,2.02,2.02,1.93,1.93,300 MSCI,D,20221103,446.98,458.75,444.87,451.15,367200 MSD,D,20221103,6.01,6.026,5.96,5.99,31900 MSGE,D,20221103,45.42,46.41,44.465,45.24,145100 MSGS,D,20221103,150.01,150.87,148.52,149.75,178100 MSI,D,20221103,237.81,239.56,235.5,238.18,920000 MSM,D,20221103,81.52,83.21,80.895,82.32,271100 MT,D,20221103,21.17,21.57,21.14,21.32,3092600 MTAL,D,20221103,9.87,9.88,9.87,9.88,272800 MTB,D,20221103,162.34,165.475,162.07,164.19,2153800 MTB-H,D,20221103,22.16,22.32,21.7,21.85,34800 MTCN,D,20221103,50.29,50.81,50.06,50.81,4600 MTD,D,20221103,1221.29,1247.71,1200.1,1225.87,102800 MTDR,D,20221103,66.4,69.45,66.04,68.48,1012700 MTG,D,20221103,13.42,13.72,13.26,13.41,1806900 MTH,D,20221103,72.49,73.33,71.04,71.93,209000 MTN,D,20221103,212.58,215.35,208.58,212.6,327500 MTR,D,20221103,15.2,15.4899,15.2,15.33,5100 MTRN,D,20221103,65.57,71.05,64.89,69.79,199600 MTV.U,D,20221103,10.12,10.12,10.09,10.09,600 MTVC,D,20221103,10.1,10.1,10.09,10.09,215800 MTW,D,20221103,8.74,9.38,8.69,9.28,127300 MTX,D,20221103,51.91,52.73,51.63,52,79300 MTZ,D,20221103,75.69,75.69,71.14,73.96,1818200 MUA,D,20221103,9.6,9.61,9.51,9.58,157400 MUC,D,20221103,10.06,10.14,9.95,9.95,362100 MUE,D,20221103,9.45,9.57,9.4456,9.57,59900 MUFG,D,20221103,4.66,4.71,4.65,4.69,3385100 MUI,D,20221103,10.4,10.48,10.36,10.37,301000 MUJ,D,20221103,10.7,10.76,10.62,10.67,153000 MUR,D,20221103,44.02,47.49,42.25,46.85,3307500 MUSA,D,20221103,301.52,313.0493,299.5684,310,255300 MUX,D,20221103,3.49,3.49,3.23,3.29,435600 MVF,D,20221103,6.35,6.4,6.34,6.36,167200 MVO,D,20221103,13.05,13.43,13.05,13.35,56800 MVT,D,20221103,9.55,9.57,9.52,9.555,39600 MWA,D,20221103,11.29,11.435,11.24,11.34,810100 MX,D,20221103,9.25,9.765,9,9.5,907200 MXE,D,20221103,8.46,8.635,8.45,8.63,41200 MXF,D,20221103,14.15,14.385,14.15,14.37,54200 MYD,D,20221103,9.55,9.58,9.49,9.55,157800 MYE,D,20221103,20.13,20.77,19.885,20.57,107200 MYI,D,20221103,10.03,10.05,9.98,9.99,289500 MYN,D,20221103,9.02,9.12,9.02,9.08,90700 MYOV,D,20221103,26.73,26.75,26.71,26.71,1759800 MYTE,D,20221103,11.09,11.62,10.27,10.27,229200 NABL,D,20221103,9.76,10.125,9.76,9.83,193200 NAC,D,20221103,10.22,10.27,10.18,10.18,564100 NAD,D,20221103,10.63,10.68,10.59,10.68,779500 NAN,D,20221103,9.86,9.91,9.8,9.8,61800 NAPA,D,20221103,14.03,14.38,14.01,14.15,266000 NAT,D,20221103,3.17,3.38,3.17,3.37,5096900 NAZ,D,20221103,11.88,12,11.86,11.88,16800 NBB,D,20221103,14.85,15.12,14.84,15.01,69100 NBHC,D,20221103,43.89,44.54,43.045,44.49,165700 NBR,D,20221103,162.56,176.29,162.56,173.26,140000 NBXG,D,20221103,9.06,9.2414,9,9,223000 NC,D,20221103,55.5,55.65,52.07,52.25,13700 NCA,D,20221103,8.27,8.3,8.22,8.24,87900 NCLH,D,20221103,15.74,17.2,15.66,16.99,22627800 NCR,D,20221103,20,20.3,19.55,20.07,1272600 NCV,D,20221103,3.51,3.57,3.5,3.51,386200 NCV-A,D,20221103,21.75,21.755,21.24,21.24,2500 NCZ,D,20221103,2.89,2.99,2.8843,2.94,449600 NCZ-A,D,20221103,21.33,21.33,21.16,21.2462,3800 NDMO,D,20221103,9.87,10.13,9.65,10.06,213300 NDP,D,20221103,33.76,34.93,33.7,34.85,11800 NE,D,20221103,35.9,37.19,35,37.15,2978000 NEA,D,20221103,10.28,10.3,10.2366,10.25,1248800 NEE,D,20221103,76.74,79.18,76.36,78.18,6920400 NEE-N,D,20221103,23.44,23.5,23.23,23.26,54300 NEE-P,D,20221103,48.93,49.945,48.93,49.49,277500 NEE-Q,D,20221103,48.2,49.0205,48.04,48.7477,63200 NEE-R,D,20221103,46.3,47.52,46.08,47.028,74800 NEM,D,20221103,39,39.2,37.45,37.79,11497100 NEP,D,20221103,72.98,76.18,72.825,75.56,298000 NET,D,20221103,49.25,52.3699,48.9,50.37,7530700 NET.W,D,20221103,0.06,0.075,0.05,0.05,213600 NETI,D,20221103,8.46,8.58,8.155,8.23,321000 NEU,D,20221103,289.7,291.81,288.06,289.18,37000 NEWR,D,20221103,56.03,57.185,55.01,55.19,347200 NEX,D,20221103,9.95,10.38,9.87,10.11,2221000 NEXA,D,20221103,4.43,4.47,4.27,4.47,272500 NFG,D,20221103,65.44,65.595,64.4861,64.83,465700 NFJ,D,20221103,10.82,10.93,10.7516,10.87,244200 NFN.U,D,20221103,10.06,10.11,10.06,10.11,200 NFN.W,D,20221103,0.09,0.09,0.0854,0.0854,2400 NFNT,D,20221103,10.1,10.1,10.1,10.1,4200 NFY.U,D,20221103,9.83,9.83,9.83,9.83,100 NFYS,D,20221103,9.83,9.83,9.83,9.83,100 NGC,D,20221103,9.9,9.92,9.9,9.92,29800 NGG,D,20221103,53.44,54.31,53.44,54.15,583200 NGL,D,20221103,1.36,1.4265,1.3514,1.41,126700 NGL-B,D,20221103,9.75,10.15,9.55,9.65,19200 NGL-C,D,20221103,11.5,12.421,11.49,11.5,13900 NGS,D,20221103,11.08,11.12,10.5,11.08,14400 NGVC,D,20221103,11.34,11.58,11.28,11.54,22400 NGVT,D,20221103,68.03,71.16,66.14,70.4,165300 NHI,D,20221103,54.33,54.88,53.17,54.54,166600 NI,D,20221103,25.42,25.85,25.15,25.66,3754900 NI-B,D,20221103,24.2,24.38,24.12,24.12,43000 NIC,D,20221103,74.62,76.26,73.825,75.68,18600 NID,D,20221103,12.32,12.33,12.25,12.29,134800 NIE,D,20221103,20.24,20.49,20.2269,20.25,54900 NIM,D,20221103,8.82,8.97,8.82,8.88,51800 NIMC,D,20221103,101.12,102.97,101.12,102.82,3000 NINE,D,20221103,6,6.12,5.75,6.03,1008700 NIO,D,20221103,9.19,10.17,9.03,9.94,64660300 NIQ,D,20221103,11.94,11.965,11.91,11.94,38000 NJR,D,20221103,43.96,44.535,43.57,44.26,296200 NKE,D,20221103,89.97,91.61,88.72,90.4,6550200 NKG,D,20221103,9.49,9.56,9.45,9.45,5800 NKX,D,20221103,11.02,11.02,10.79,10.84,227100 NL,D,20221103,8.3,8.48,7.62,7.92,24700 NLS,D,20221103,1.61,1.61,1.52,1.53,369300 NLY,D,20221103,17.92,17.92,17.435,17.61,7231400 NLY-F,D,20221103,23.88,24.04,23.77,23.92,100000 NLY-G,D,20221103,20.75,20.85,20.3201,20.77,30700 NLY-I,D,20221103,20.58,20.62,20.4,20.44,50100 NM,D,20221103,1.92,1.94,1.9,1.93,45400 NM-H,D,20221103,14.85,14.85,14.85,14.85,100 NMAI,D,20221103,11.42,11.53,11.28,11.4,62000 NMCO,D,20221103,10.47,10.76,10.375,10.73,242900 NMG,D,20221103,4.55,4.69,4.55,4.63,23000 NMI,D,20221103,8.69,8.7,8.54,8.58,61700 NMK-C,D,20221103,89.25,92.15,89.25,91,300 NMM,D,20221103,24.5,25.16,24.18,24.97,140200 NMR,D,20221103,3,3.03,2.995,3.01,2269700 NMS,D,20221103,10.79,10.87,10.52,10.82,4600 NMT,D,20221103,10,10.0507,9.97,10.02,18700 NMZ,D,20221103,9.84,9.93,9.81,9.91,509000 NNI,D,20221103,87.08,88.39,86.2,87.42,31500 NNN,D,20221103,41.88,42.79,41.26,42.64,1117700 NNY,D,20221103,8,8.22,7.97,8.02,29200 NOA,D,20221103,11.95,12.475,11.95,12.43,22500 NOAH,D,20221103,12.69,13.39,12.67,13.06,96500 NOC,D,20221103,528.04,531.345,525.47,525.51,1199900 NOG,D,20221103,33.6,34.64,32.85,33.85,1103800 NOK,D,20221103,4.28,4.29,4.22,4.22,25378500 NOM,D,20221103,10.8,10.8,10.66,10.68,11400 NOMD,D,20221103,15.2,15.31,14.97,15.16,1715000 NOTE,D,20221103,4.99,4.99,4.71,4.81,95300 NOV,D,20221103,21.45,22.85,21.3,22.82,3897800 NOVA,D,20221103,17.55,20.34,17.55,19.45,4447100 NOW,D,20221103,390.62,395.62,384.86,385.56,1379100 NPCT,D,20221103,10.39,10.4351,10.26,10.32,162000 NPFD,D,20221103,17.3,17.43,17.27,17.41,69100 NPK,D,20221103,68.49,69.4,67.34,68.57,16900 NPO,D,20221103,110.92,118.64,109.51,118.44,232900 NPV,D,20221103,11.2,11.3,11,11.04,44200 NQP,D,20221103,10.4,10.4348,10.35,10.4,170000 NR,D,20221103,3.4,3.525,3.4,3.51,300100 NRDY,D,20221103,2.25,2.34,2.23,2.28,208300 NRE-A,D,20221103,19.35,19.46,19.05,19.05,7300 NREF,D,20221103,16.5,17.16,16.0843,16.88,49800 NRG,D,20221103,42.82,44.1535,42.55,43.63,1572600 NRGV,D,20221103,2.85,3.1,2.83,3.03,450800 NRGX,D,20221103,15.3,15.6,15.3,15.54,49400 NRK,D,20221103,9.59,9.6,9.51,9.53,177800 NRP,D,20221103,42.77,45.415,42.77,44.26,40900 NRT,D,20221103,16,17.46,15.765,17.45,49100 NRUC,D,20221103,22.16,22.665,22.09,22.33,14400 NS,D,20221103,15.7,16.4,15.28,16.33,914700 NS-A,D,20221103,23,23.32,23,23.21,16400 NS-B,D,20221103,21.1,21.3499,21.1,21.12,29700 NS-C,D,20221103,23.46,23.74,23.46,23.53,11800 NSA,D,20221103,38.63,38.71,37.38,37.5,1130400 NSA-A,D,20221103,21.98,21.984,21.39,21.5,7700 NSC,D,20221103,221.65,229.51,221.02,227.21,1538700 NSL,D,20221103,4.64,4.72,4.62,4.71,232900 NSP,D,20221103,113.15,115.82,112.21,114.39,166300 NSS,D,20221103,24.7,24.93,24.58,24.7,35700 NST.D,D,20221103,9.95,9.95,9.95,9.95,100 NST.S,D,20221103,9.9,9.9,9.9,9.9,200 NST.T,D,20221103,0.0286,0.0287,0.0175,0.0222,2300 NSTB,D,20221103,9.94,9.94,9.9365,9.94,400 NSTC,D,20221103,9.91,9.92,9.91,9.91,4200 NSTD,D,20221103,9.96,9.96,9.95,9.96,136800 NTB,D,20221103,32.47,32.57,31.16,31.22,183200 NTCO,D,20221103,5.45,5.7011,5.415,5.65,422900 NTEST.I,D,20221103,25.04,25.04,25.04,25.04,1880 NTG,D,20221103,36.42,37.4341,36.42,37.32,5800 NTR,D,20221103,74,74.67,69.155,71.31,8838200 NTST,D,20221103,18.53,18.71,18.28,18.64,659300 NTZ,D,20221103,5.3,5.3,5.2501,5.2501,900 NU,D,20221103,4.78,5.08,4.71,4.93,30913400 NUE,D,20221103,127.59,130.955,126.56,128.77,1364600 NUO,D,20221103,11.74,11.78,11.74,11.77,37600 NUS,D,20221103,34.62,35.07,29.955,31.79,1695600 NUV,D,20221103,8.28,8.36,8.25,8.32,653200 NUVB,D,20221103,2.15,2.18,2.08,2.14,312500 NUW,D,20221103,13.32,13.65,13.0401,13.07,30800 NVG,D,20221103,10.9,10.9568,10.85,10.91,870000 NVGS,D,20221103,12.58,12.8085,12.31,12.65,96700 NVO,D,20221103,111.63,114.81,111.4294,113.87,2289400 NVR,D,20221103,4060,4112.22,4027.04,4063.63,17000 NVRO,D,20221103,39.6,42.58,39.44,41.69,1837700 NVS,D,20221103,79.93,80.595,79.75,80.38,2179000 NVST,D,20221103,33.22,33.81,32.035,33.38,2356000 NVT,D,20221103,35.69,36.93,35.4,36.38,869400 NVTA,D,20221103,2.61,2.68,2.46,2.51,7146000 NWG,D,20221103,5.18,5.25,5.17,5.21,2582700 NWN,D,20221103,46.61,46.78,45.97,46.1,122200 NX,D,20221103,20.78,21.307,20.47,21.13,99700 NXC,D,20221103,12.8,12.8,12.66,12.7,7200 NXD-A,D,20221103,15.37,15.3899,14.85,14.86,7300 NXDT,D,20221103,12.64,13.01,12.455,12.86,74800 NXE,D,20221103,3.93,4.235,3.93,4.08,2100800 NXG,D,20221103,39.32,41.34,39.2051,41.34,5800 NXJ,D,20221103,10.73,10.73,10.65,10.72,73800 NXN,D,20221103,11.68,11.9,11.5115,11.58,4000 NXP,D,20221103,12.9,13.12,12.86,13.04,136700 NXRT,D,20221103,44.22,45.18,43.01,44.91,130600 NYC,D,20221103,3.03,3.19,2.92,3.02,30900 NYC-A,D,20221103,21.46,21.46,21.1,21.1,42500 NYC-U,D,20221103,41.18,41.35,41.18,41.25,3300 NYCB,D,20221103,9,9.02,8.81,8.89,23144700 NYT,D,20221103,31.28,33.45,30.98,32.79,3314700 NZF,D,20221103,10.75,10.9,10.72,10.83,909400 O,D,20221103,60.38,61.99,59.945,61.63,2826500 OAK-A,D,20221103,22.49,22.88,22.49,22.8606,11900 OAK-B,D,20221103,22.8971,22.995,22.7,22.7672,11500 OC,D,20221103,80.87,82.84,80.2403,81.44,1060500 OCFT,D,20221103,0.61,0.67,0.585,0.6273,253600 OCN,D,20221103,31.5,36.41,31.5,34.5,139700 ODC,D,20221103,29.66,30.74,29.325,30.6,8000 ODV,D,20221103,4.1,4.1825,4.05,4.06,35400 OEC,D,20221103,15.43,15.75,15.26,15.35,705500 OFC,D,20221103,25.94,26.29,25.74,26,770800 OFG,D,20221103,27.36,27.44,26.91,27.2,164900 OG,D,20221103,0.2506,0.2506,0.2502,0.2505,2500 OGE,D,20221103,37.11,37.33,35.85,37.07,1984600 OGN,D,20221103,27.25,27.51,25.52,25.88,3033300 OGS,D,20221103,78.5,80.035,77.885,79.93,346600 OHI,D,20221103,30.6,31.99,29.14,31.47,4690500 OI,D,20221103,14.89,15.912,14.675,15.53,1211400 OIA,D,20221103,5.53,5.545,5.47,5.48,189900 OII,D,20221103,12.99,13.515,12.84,13.41,899200 OIS,D,20221103,6.55,6.73,6.48,6.62,532500 OKE,D,20221103,58.72,59.72,57.84,59.3,2100000 OLN,D,20221103,51.9,55.17,51.81,54.7,1361000 OLO,D,20221103,8.23,8.41,8.06,8.27,1016600 OLP,D,20221103,22.67,23.315,22.37,23.08,39500 OMC,D,20221103,70.62,71.38,69.74,71.14,1149100 OMF,D,20221103,37.65,37.6999,36.12,37.05,2592500 OMI,D,20221103,18.47,18.89,17.4,18.23,907800 ONL,D,20221103,9.09,9.35,8.93,9.2,324800 ONON,D,20221103,16.59,17.53,16.46,17,1692600 ONTF,D,20221103,7.51,7.58,7.4,7.41,232300 ONTO,D,20221103,68.07,71.02,67.49,68.85,386700 OOMA,D,20221103,15.61,15.7,15.41,15.53,85500 OPA,D,20221103,9.98,9.98,9.975,9.98,31900 OPA.T,D,20221103,0.08,0.08,0.05,0.0574,49300 OPA.U,D,20221103,9.99,9.99,9.99,9.99,3300 OPA.W,D,20221103,0.05,0.05,0.0278,0.0278,26600 OPAD,D,20221103,0.8301,0.871,0.7225,0.7232,1150000 OPF.W,D,20221103,0.12,0.12,0.1154,0.12,700 OPFI,D,20221103,2.15,2.27,2.115,2.23,61200 OPP,D,20221103,8.94,8.95,8.86,8.87,126500 OPP-A,D,20221103,17.03,17.11,16.6918,17.1,7900 OPP-B,D,20221103,17.68,17.96,17.66,17.96,9600 OPY,D,20221103,35.12,36.68,35.12,36.28,41400 OR,D,20221103,10.15,10.24,9.94,10.22,633500 ORA,D,20221103,91.31,97.79,91.09,96.82,794000 ORAN,D,20221103,9.46,9.465,9.4,9.46,519000 ORC,D,20221103,9.85,9.87,9.48,9.71,1031200 ORCC,D,20221103,12.09,12.67,11.95,12.62,5111900 ORCL,D,20221103,74.72,75.69,74.05,75.03,6761200 ORI,D,20221103,22.91,23.1675,22.7014,22.97,1331300 ORN,D,20221103,2.23,2.57,2.17,2.35,104900 OSCR,D,20221103,3.41,3.465,3.34,3.38,1445300 OSG,D,20221103,2.95,3.04,2.95,2.96,167500 OSH,D,20221103,19.36,19.88,19.1908,19.23,1050100 OSI,D,20221103,9.98,9.98,9.945,9.95,96500 OSI.W,D,20221103,0.03,0.05,0.03,0.05,103800 OSK,D,20221103,84.55,87.4,84.12,86.57,296500 OTIS,D,20221103,69.47,71.09,69.12,70.21,2035000 OUS.W,D,20221103,0.17,0.205,0.1532,0.17,7200 OUST,D,20221103,1.12,1.23,1.12,1.13,623600 OUT,D,20221103,17.1,17.28,16.66,17.05,2208600 OVV,D,20221103,49.34,51.4604,48.35,51.15,3233900 OWL,D,20221103,9.56,9.685,9.415,9.49,3784100 OWL.T,D,20221103,0.1,0.115,0.1,0.1,18700 OWLT,D,20221103,0.9458,0.9805,0.8617,0.8806,176200 OXM,D,20221103,98.8,101.04,97.05,99.44,229700 OXY,D,20221103,70.49,72.6,69.9,72.16,12815200 OXY.W,D,20221103,48.7,50.61,48,50.25,95600 PAC,D,20221103,154.48,158.84,151.89,153.49,45400 PAC.U,D,20221103,10.07,10.07,10.07,10.07,100 PACI,D,20221103,10.06,10.07,10.06,10.07,11200 PACK,D,20221103,4.29,5.0327,4.28,4.99,1133000 PAG,D,20221103,108.7,111.465,107.18,109.52,315900 PAGS,D,20221103,13.8,14.97,13.66,14.41,3397100 PAI,D,20221103,11.39,11.41,11.31,11.33,6700 PAM,D,20221103,25.11,25.8099,24.61,25.49,82800 PAR,D,20221103,26.97,27.335,26.3501,26.48,178200 PARR,D,20221103,22.44,23.95,22.4,23.5,894500 PATH,D,20221103,10.94,11.455,10.7,10.74,6532100 PAXS,D,20221103,15.7,15.8154,15.54,15.59,180000 PAY,D,20221103,10.22,10.5,10.15,10.35,240400 PAYC,D,20221103,314.56,338.2,312.68,326.33,582400 PB,D,20221103,70.8,70.85,69.37,70.61,237300 PBA,D,20221103,32.55,33.12,32.2,32.93,570500 PBF,D,20221103,44.79,46.58,44.52,46.14,3487100 PBFX,D,20221103,21.55,21.98,21.36,21.87,278800 PBH,D,20221103,53.94,55.23,52,54.63,264100 PBI,D,20221103,3.01,3.05,2.96,3.04,976900 PBI-B,D,20221103,16.89,16.89,16.5,16.64,22900 PBR,D,20221103,12.73,13.285,12.715,13.05,50444100 PBR.A,D,20221103,11.49,11.87,11.39,11.72,15849400 PBT,D,20221103,20.75,21.85,20.73,21.58,163600 PCF,D,20221103,6.5,6.53,6.41,6.5,41000 PCG,D,20221103,14.79,15.285,14.75,15.2,17475300 PCGU,D,20221103,133.76,136.8,133,136.79,403800 PCK,D,20221103,6.34,6.39,6.25,6.37,66600 PCM,D,20221103,8.36,8.38,8.2487,8.38,17200 PCN,D,20221103,12.37,12.41,12.2701,12.37,107200 PCOR,D,20221103,50.01,55.59,50.01,52.96,1390500 PCP.T,D,20221103,0.2477,0.294,0.1458,0.1458,2600 PCQ,D,20221103,14.34,14.7199,14.3,14.54,22500 PD,D,20221103,22.29,23.025,22.05,22.16,823100 PDI,D,20221103,19.88,19.98,19.66,19.95,778300 PDM,D,20221103,10.1,10.21,9.7,10.1,889500 PDO,D,20221103,13.4,13.54,13.3,13.43,454900 PDOT,D,20221103,9.96,9.96,9.96,9.96,100 PDS,D,20221103,75.13,78.985,75,78.16,84300 PDT,D,20221103,13.83,13.8637,13.65,13.74,57000 PEAK,D,20221103,23.42,24.18,23.12,23.99,5780900 PEB,D,20221103,15.05,15.13,14.51,14.9,2352800 PEB-E,D,20221103,20.26,20.26,18.78,18.83,5100 PEB-F,D,20221103,19.11,19.4,18.9,19.21,7900 PEB-G,D,20221103,19.27,19.276,18.8,19.01,4000 PEB-H,D,20221103,17.05,17.8,16.95,17.51,14700 PEG,D,20221103,55.99,57.36,55.65,57.06,4131800 PEI,D,20221103,3.56,3.6499,3.41,3.47,14000 PEI-B,D,20221103,3,3,2.79,2.8,13300 PEI-C,D,20221103,2.32,2.6,2.3,2.6,2600 PEI-D,D,20221103,2.28,2.49,2.2,2.49,14800 PEN,D,20221103,154.95,156.065,148.545,151.88,492500 PEO,D,20221103,23.15,23.8073,23.06,23.63,56500 PER.W,D,20221103,0.2,0.27,0.2,0.26,7800 PERF,D,20221103,7.3,7.619,7.09,7.25,59900 PFD,D,20221103,10.41,10.45,10.3,10.4,6600 PFE,D,20221103,46.36,46.8,46.16,46.57,20124600 PFGC,D,20221103,50.51,51.63,49.73,51.02,695900 PFH,D,20221103,18.09,18.09,17.91,18.03,69700 PFL,D,20221103,8.36,8.46,8.3401,8.44,62200 PFLT,D,20221103,11.03,11.21,10.93,11.18,113500 PFN,D,20221103,7.31,7.34,7.21,7.335,123200 PFO,D,20221103,8.48,8.48,8.32,8.4068,18500 PFS,D,20221103,21.67,21.79,21.38,21.69,261600 PFSI,D,20221103,49.95,50.7,49.25,50.14,396200 PG,D,20221103,131.73,132.64,130.96,132.03,5204100 PGP,D,20221103,6.6,6.6202,6.5201,6.61,25100 PGR,D,20221103,127.18,128.68,126.44,127.32,1786900 PGRE,D,20221103,6.21,6.385,6.085,6.3,1994200 PGRU,D,20221103,5.47,5.7,5.4027,5.53,9900 PGS.W,D,20221103,0.03,0.031,0.03,0.03,73300 PGTI,D,20221103,20.37,20.44,20.02,20.28,306400 PGZ,D,20221103,10.67,10.72,10.64,10.72,5100 PH,D,20221103,283.55,293.72,278.76,286.17,1807900 PHD,D,20221103,8.55,8.6293,8.5237,8.62,36600 PHG,D,20221103,12.15,12.15,11.75,11.75,3232100 PHI,D,20221103,27.17,27.455,26.73,26.95,38400 PHK,D,20221103,4.8,4.85,4.77,4.84,158900 PHM,D,20221103,37.82,38.08,37.06,37.22,2750900 PHR,D,20221103,25.51,25.67,24.435,25.26,325500 PHT,D,20221103,6.55,6.5688,6.49,6.51,117900 PHX,D,20221103,3.85,4,3.8202,3.93,84400 PHY.U,D,20221103,10.24,10.24,10.24,10.24,100 PIA.U,D,20221103,10.08,10.08,10.08,10.08,100 PIA.W,D,20221103,0.0097,0.0113,0.0091,0.0112,22600 PIAI,D,20221103,10.13,10.13,10.13,10.13,600 PICC,D,20221103,9.945,9.945,9.9409,9.945,2100 PII,D,20221103,98.81,101.42,96.43,99.92,772400 PIM,D,20221103,3.37,3.39,3.3602,3.37,61100 PINE,D,20221103,18.12,18.5093,18,18.23,34200 PINS,D,20221103,23.09,23.565,22.6101,22.78,18697200 PIPR,D,20221103,131.68,135.405,130.44,132.72,61800 PJT,D,20221103,74.24,76.74,73.65,75.75,195500 PK,D,20221103,12.46,12.47,11.265,11.99,4850100 PKE,D,20221103,12.08,12.14,11.855,12,50400 PKG,D,20221103,118.23,122.01,117.95,121.23,1012600 PKI,D,20221103,128.4,129.71,124.62,127.47,1313600 PKX,D,20221103,44.5,45.15,44.19,45.13,287900 PL,D,20221103,5.09,5.295,5.09,5.2,1210700 PL.W,D,20221103,1.04,1.04,1.0212,1.0212,5100 PLD,D,20221103,106.28,108.58,103.72,108.01,5625400 PLNT,D,20221103,63.25,64.72,63.05,64.08,545800 PLOW,D,20221103,35.87,37.95,35.78,37.54,134700 PLTR,D,20221103,8.07,8.3,7.87,8.08,36419500 PLYM,D,20221103,17.68,18.98,17.28,18.81,319400 PM,D,20221103,88.6,89.11,88.17,88.34,3331700 PMF,D,20221103,10.02,10.14,9.92,10.14,55800 PML,D,20221103,8.77,8.78,8.62,8.65,335300 PMM,D,20221103,5.67,5.77,5.62,5.77,229100 PMO,D,20221103,10.39,10.4399,10.1,10.12,83500 PMT,D,20221103,13.29,13.5846,13.11,13.5,839900 PMT-A,D,20221103,20.9699,20.9699,20.5,20.55,6900 PMT-B,D,20221103,20.56,21.0695,20.5,20.61,16700 PMT-C,D,20221103,16.48,16.893,16.36,16.48,20900 PMX,D,20221103,8.02,8.07,7.92,8.06,104500 PNC,D,20221103,157,157.59,152.94,153.31,2484900 PNF,D,20221103,7.68,7.68,7.61,7.66,11000 PNI,D,20221103,7.24,7.24,7.15,7.19,22500 PNM,D,20221103,46.33,46.87,46.33,46.7,372200 PNNT,D,20221103,5.87,5.93,5.82,5.88,102700 PNR,D,20221103,39.91,40.69,39.53,40.18,1697200 PNT.U,D,20221103,10.003,10.003,10.003,10.003,1500 PNT.W,D,20221103,0.02,0.0203,0.0187,0.02,59600 PNTM,D,20221103,10.01,10.02,10.01,10.01,124700 PNW,D,20221103,67.74,69.86,66.73,68.52,1346600 PON.W,D,20221103,0.4278,0.4281,0.3978,0.3978,700 POND,D,20221103,10,10.01,10,10.01,10200 POR,D,20221103,44.47,44.99,43.92,44.73,643300 PORT,D,20221103,10.09,10.09,10.09,10.09,500 POST,D,20221103,87.9,88.31,85.63,85.97,857200 PPG,D,20221103,108.13,110.85,107.42,109.71,1096900 PPL,D,20221103,25.96,26.75,25.86,26.58,4501800 PPT,D,20221103,3.67,3.7,3.67,3.67,265500 PR,D,20221103,9.75,10.39,9.7,10.32,4997600 PRA,D,20221103,21.52,21.71,21.2,21.54,203700 PRBM,D,20221103,10,10,9.98,9.98,95300 PRE-J,D,20221103,18.69,18.69,18.41,18.66,8700 PRG,D,20221103,16.29,16.62,15.8,16.41,1140800 PRGO,D,20221103,39.38,39.84,38.68,39.64,1447000 PRH,D,20221103,23.8,23.8,23.5299,23.64,54100 PRI,D,20221103,140.07,141.54,138.58,140.38,114900 PRI-D,D,20221103,22.4,22.4,22.4,22.4,100 PRI-H,D,20221103,22.48,23.85,22.48,23.85,600 PRI-I,D,20221103,21.3,21.385,21.3,21.385,500 PRI-J,D,20221103,20.43,20.9501,20.43,20.9501,500 PRI-L,D,20221103,21.29,21.3,21.29,21.29,1200 PRLB,D,20221103,35.98,36.23,35.66,35.71,225600 PRM,D,20221103,7.33,7.39,7.16,7.16,1057900 PRMW,D,20221103,13.19,13.26,12.94,12.98,1625500 PRO,D,20221103,26.32,27.2,25.75,25.79,274900 PRP.S,D,20221103,10.0181,10.0181,10.0181,10.0181,500 PRPC,D,20221103,10,10.01,10,10.01,68100 PRS,D,20221103,22.38,22.49,22.31,22.38,33000 PRT,D,20221103,7.42,7.6499,7.4,7.47,19600 PRTY,D,20221103,1.55,1.55,1.47,1.47,3305200 PRU,D,20221103,103.2,103.61,98.45,101.83,3423000 PSA,D,20221103,280,280.0131,275.42,276.67,1416900 PSA-F,D,20221103,20.69,20.86,20.4847,20.705,15900 PSA-G,D,20221103,20.57,20.59,20.27,20.45,20800 PSA-H,D,20221103,22.42,22.91,22.42,22.75,15100 PSA-I,D,20221103,19.55,19.69,19.32,19.575,10900 PSA-J,D,20221103,18.58,18.67,18.4697,18.61,23500 PSA-K,D,20221103,19.52,19.52,19.27,19.39,14200 PSA-L,D,20221103,18.63,18.63,18.3,18.51,25900 PSA-M,D,20221103,16.62,16.62,16.49,16.54,6400 PSA-N,D,20221103,15.54,15.6082,15.35,15.53,43200 PSA-O,D,20221103,15.6,15.655,15.4591,15.61,25800 PSA-P,D,20221103,16.2,16.275,16.02,16.06,65900 PSA-Q,D,20221103,15.91,15.92,15.7,15.77,16000 PSA-R,D,20221103,15.71,15.94,15.7,15.9,63000 PSA-S,D,20221103,16.53,16.58,16.29,16.48,49000 PSB-X,D,20221103,13.01,13.2163,12.95,13.07,14000 PSB-Y,D,20221103,13.35,13.61,13.19,13.45,15100 PSB-Z,D,20221103,12.43,12.43,12.05,12.28,71600 PSE-A,D,20221103,15.65,15.76,15.5388,15.76,6000 PSF,D,20221103,18.82,18.87,18.715,18.82,22700 PSF.W,D,20221103,0.0932,0.11,0.083,0.083,282200 PSFE,D,20221103,1.36,1.38,1.3,1.32,2309600 PSN,D,20221103,47.69,48.4,47.28,47.67,804400 PSO,D,20221103,10.75,10.89,10.72,10.83,519500 PSP.U,D,20221103,9.78,9.78,9.78,9.78,200 PSP.W,D,20221103,0.0369,0.1168,0.0369,0.1168,1000 PSPC,D,20221103,9.81,9.81,9.79,9.8,30400 PSTG,D,20221103,30.18,30.88,29.77,30.5,2667200 PSTL,D,20221103,15.63,16.17,15.49,15.99,108200 PSX,D,20221103,102.57,103.94,101.56,103.12,3073600 PTA,D,20221103,17.6,17.8,17.59,17.63,162300 PTY,D,20221103,12.12,12.23,12.05,12.2,257000 PUK,D,20221103,18.42,18.81,18.4,18.76,1348700 PUMP,D,20221103,10.91,11.5658,10.89,11.34,1196100 PV,D,20221103,10.02,10.02,10.01,10.01,389300 PV.W,D,20221103,0.08,0.0914,0.08,0.0914,1000 PVH,D,20221103,49.48,51.31,48.405,50.88,699800 PVL,D,20221103,3.75,3.77,3.66,3.7,100500 PWR,D,20221103,144.56,146.6999,136.96,144.41,2404500 PWSC,D,20221103,17.46,17.82,17.15,17.2,864400 PX,D,20221103,10.41,10.44,10.13,10.13,54800 PXD,D,20221103,250.82,257.73,249.55,255.64,2788500 PYN,D,20221103,6.75,6.75,6.75,6.75,100 PZC,D,20221103,7.78,7.85,7.72,7.78,64500 QBT.W,D,20221103,0.2775,0.2775,0.2251,0.235,4300 QBTS,D,20221103,2.62,2.63,2.3632,2.38,227600 QD,D,20221103,0.9,0.9,0.8456,0.848,316600 QFTA,D,20221103,9.93,9.93,9.93,9.93,28600 QGEN,D,20221103,42.47,42.92,42.18,42.26,2211800 QNG.W,D,20221103,0.0191,0.0196,0.0191,0.0196,13000 QNGY,D,20221103,0.85,0.8699,0.732,0.7471,4830400 QS,D,20221103,7.95,8.5,7.84,8.11,7456200 QSR,D,20221103,57.7,60.01,57.35,59.01,3753700 QTWO,D,20221103,28.19,28.7538,27.38,27.46,516500 QUAD,D,20221103,3.14,3.34,3.0918,3.25,132800 QUOT,D,20221103,2.62,2.715,2.615,2.69,1069400 QVCC,D,20221103,15.6,15.64,15.15,15.2041,45000 QVCD,D,20221103,15.77,15.8,15.22,15.22,14200 R,D,20221103,78.56,81.71,78.34,80.65,514100 RA,D,20221103,17.38,17.48,17.2912,17.42,119100 RAAS,D,20221103,0.9244,0.99,0.9004,0.9586,47100 RACE,D,20221103,189.16,193.78,188.93,192.52,528100 RAD,D,20221103,4.8,5.2,4.7,5.16,1218700 RAMP,D,20221103,16.91,17.05,16.4,16.45,493900 RBA,D,20221103,61.22,62.77,60.6,62.16,276900 RBC,D,20221103,237.76,251.35,237.76,248.88,83300 RBCP,D,20221103,117.39,120.11,117.39,120.11,26300 RBLX,D,20221103,42.1,45.83,42.07,43.3,13460800 RBO.W,D,20221103,0.4202,0.507,0.4202,0.507,13400 RBOT,D,20221103,3.63,3.79,3.6,3.75,106000 RBT,D,20221103,2.03,2.15,1.88,2.1,181000 RBT.W,D,20221103,0.0808,0.1099,0.0789,0.081,79500 RC,D,20221103,11.6,11.6639,11.32,11.58,880300 RC-C,D,20221103,18.1,18.1,17.8818,17.8818,1100 RC-E,D,20221103,18,18.1409,18,18.1409,1700 RCA,D,20221103,24.71,24.74,24.6814,24.738,4100 RCB,D,20221103,22.5,22.86,22.2,22.65,6300 RCC,D,20221103,21.9,22.0015,21.9,22,2700 RCF.W,D,20221103,0.112,0.1175,0.1067,0.1175,41400 RCFA,D,20221103,10.15,10.15,10.15,10.15,300000 RCI,D,20221103,41.21,41.46,40.7,41.34,327400 RCL,D,20221103,46.16,54.2,45.8,53.77,14431700 RCS,D,20221103,4.99,5.06,4.9263,4.97,54400 RCUS,D,20221103,24,25.77,23.86,24.37,746100 RDN,D,20221103,20.69,21.005,20.17,20.49,989500 RDW,D,20221103,2.62,2.78,2.61,2.65,51000 RDY,D,20221103,55.43,55.9,54.81,55.86,224500 RE,D,20221103,320.18,331.9,318.84,331.07,450300 RELX,D,20221103,25.45,26,25.45,25.85,950800 RENN,D,20221103,32.26,32.85,32.11,32.75,262700 RERE,D,20221103,1.52,1.63,1.52,1.58,340800 RES,D,20221103,10.32,10.675,10.11,10.46,1484500 REVG,D,20221103,13.18,13.55,13.04,13.3,97800 REX,D,20221103,28.6,29.815,28.57,29.4,131700 REX-B,D,20221103,21.05,21.68,21.05,21.16,3800 REX-C,D,20221103,20.7325,20.81,20.5,20.5399,8000 REXR,D,20221103,53.53,54.54,52.71,53.86,854400 REZI,D,20221103,15.45,15.95,14.95,15.7,1425600 RF,D,20221103,21.65,22.19,21.28,21.99,7648600 RF-B,D,20221103,24.32,24.415,24.03,24.03,39500 RF-C,D,20221103,20.6,20.735,20.4,20.44,52100 RF-E,D,20221103,17.32,17.35,17.1415,17.24,34400 RFI,D,20221103,12.06,12.29,12.06,12.14,39100 RFL,D,20221103,1.91,1.94,1.86,1.91,31300 RFM,D,20221103,15.22,15.27,14.9201,15.27,12600 RFMZ,D,20221103,13.01,13.249,12.9359,12.99,69400 RFP,D,20221103,20.72,20.935,20.72,20.87,257600 RGA,D,20221103,142.06,142.06,138.35,139.04,1078900 RGR,D,20221103,52.02,52.07,49.5006,50.97,300100 RGS,D,20221103,1.32,1.5,1.2719,1.42,387300 RGT,D,20221103,8.5,8.5,8.42,8.45,11500 RH,D,20221103,229.9,238.58,229,236.14,436900 RHI,D,20221103,74.95,75.125,71.75,71.78,1651000 RHP,D,20221103,84,85.03,81.31,84.32,315300 RIG,D,20221103,3.6,4.1899,3.58,4.16,54561900 RIO,D,20221103,52.29,53.27,52.25,53.02,3292900 RIT-A,D,20221103,19.19,19.32,19.03,19.15,9800 RIT-B,D,20221103,17.91,17.95,17.6501,17.95,47300 RIT-C,D,20221103,16.09,16.17,15.945,16.08,34200 RIT-D,D,20221103,17.7,17.78,17.47,17.57,34600 RITM,D,20221103,8.3,8.31,7.995,8.02,7783700 RIV,D,20221103,12,12.05,11.92,11.94,101500 RIV-A,D,20221103,22.6422,22.6422,22.546,22.546,4100 RIV-R,D,20221103,0.0012,0.0019,0.001,0.001,308500 RJA.U,D,20221103,9.98,9.98,9.95,9.98,8500 RJA.W,D,20221103,0.0052,0.0253,0.0052,0.0202,3700 RJAC,D,20221103,9.98,9.99,9.98,9.98,11900 RJF,D,20221103,116.46,118.9,116.04,118.02,1229300 RJF-A,D,20221103,25.19,25.19,25.19,25.19,100 RJF-B,D,20221103,24.57,24.7,24.5,24.65,5900 RKL.W,D,20221103,0.0371,0.0371,0.0352,0.0352,900 RKLY,D,20221103,0.46,0.48,0.4598,0.4609,388900 RKT,D,20221103,6.52,6.57,6.29,6.51,6654700 RKT.W,D,20221103,0.0186,0.0186,0.0186,0.0186,600 RKTA,D,20221103,9.97,9.98,9.97,9.98,1400 RL,D,20221103,89.38,91.935,88.675,90.7,728800 RLI,D,20221103,127.11,128.58,126.51,127.97,169800 RLJ,D,20221103,11.63,11.63,11.01,11.41,1502800 RLJ-A,D,20221103,22.69,22.74,22.48,22.6,13000 RLTY,D,20221103,12.8,12.905,12.61,12.825,143000 RLX,D,20221103,1.46,1.67,1.43,1.67,18210500 RM,D,20221103,28.55,29.72,28.49,29,31800 RMAX,D,20221103,18.55,18.81,18.27,18.62,230900 RMD,D,20221103,215.23,215.23,208.8104,208.94,681600 RMI,D,20221103,15.28,15.51,15,15.25,25700 RMM,D,20221103,13.85,13.8867,13.57,13.7,73600 RMMZ,D,20221103,14.49,15.25,14.415,15.11,31400 RMP.P,D,20221103,24.84,24.86,24.84,24.86,900 RMT,D,20221103,8.87,8.98,8.8244,8.96,196500 RNG,D,20221103,33.44,34.1395,32.42,32.55,1775500 RNGR,D,20221103,10.8,10.82,10.34,10.78,44500 RNP,D,20221103,20.75,20.9499,20.68,20.73,116800 RNR,D,20221103,161.43,177.6,158.8115,177.49,1279700 RNR-F,D,20221103,21.3,21.3,21.11,21.27,17400 RNR-G,D,20221103,16.37,16.4,16.28,16.38,20200 ROG,D,20221103,119.25,120.05,107.7,108.89,2558000 ROK,D,20221103,231.79,245.67,230.9,242.83,1115200 ROL,D,20221103,41.57,42.74,41.51,42.29,1388200 RONI,D,20221103,9.95,9.9584,9.93,9.935,20800 ROP,D,20221103,395.76,402.39,393.99,397.72,630000 ROS.U,D,20221103,9.98,10,9.98,10,5500 ROS.W,D,20221103,0.05,0.05,0.05,0.05,3900 ROSS,D,20221103,10.01,10.01,9.99,9.99,704200 RPM,D,20221103,90.96,93.45,90.57,92.31,535800 RPT,D,20221103,9.39,9.5,8.78,9.49,875200 RPT-D,D,20221103,45,46,45,45.97,2800 RQI,D,20221103,11.75,11.92,11.57,11.81,245200 RRC,D,20221103,27.14,27.76,26.67,27.13,3134200 RRX,D,20221103,114.49,115,111.84,112.3,765100 RS,D,20221103,196.54,202.36,196.03,199.51,304600 RSF,D,20221103,17.2328,17.4,17.21,17.3799,1800 RSG,D,20221103,129.28,133.23,129.28,131.77,1585200 RSI,D,20221103,3.85,4.04,3.71,4.01,651300 RSKD,D,20221103,4.03,4.23,3.91,3.99,1563100 RTO,D,20221103,28.66,29.39,28.64,28.96,2986800 RTX,D,20221103,93.38,95.8283,93.03,94.8,4141700 RVLV,D,20221103,21.72,24.71,20.8,23.01,4653900 RVT,D,20221103,13.55,13.66,13.3705,13.45,211200 RWT,D,20221103,6.71,6.76,6.6,6.63,1675200 RXO,D,20221103,15.51,17.44,15.17,16.02,2716500 RY,D,20221103,90.71,91.66,90.32,91.26,598000 RY-T,D,20221103,25.26,25.935,25.26,25.58,2300 RYAM,D,20221103,5.97,6.49,5.97,6.31,1074200 RYAN,D,20221103,43.22,44.51,42.99,44.22,489300 RYI,D,20221103,30,30,24,24.42,522400 RYN,D,20221103,32.26,32.56,31.245,31.61,707000 RZA,D,20221103,25.28,25.35,25.28,25.29,8700 RZB,D,20221103,23.34,23.34,23.01,23.06,24900 RZC,D,20221103,25.05,25.14,24.95,24.97,175100 S,D,20221103,20.59,21.12,19.88,19.98,4839400 SA,D,20221103,10.11,10.35,10.0258,10.18,318300 SAFE,D,20221103,27.78,28.82,27.19,28.58,143300 SAH,D,20221103,44.85,46.15,44.58,44.93,368200 SAIC,D,20221103,107.66,109.83,107.45,109.37,227900 SAM,D,20221103,362.74,373.93,361.74,371.67,145000 SAN,D,20221103,2.53,2.54,2.5,2.53,5728700 SAND,D,20221103,4.68,4.75,4.6,4.63,2715000 SAP,D,20221103,93.31,94.32,92.67,92.69,1126700 SAR,D,20221103,22.2,22.55,22.01,22.3486,10000 SAT,D,20221103,22.63,22.96,22.62,22.79,2200 SAVE,D,20221103,21.22,21.429,20.93,20.93,623700 SB,D,20221103,2.61,2.61,2.52,2.53,336000 SB-C,D,20221103,23.87,23.87,23.7501,23.77,1500 SB-D,D,20221103,23.31,23.5,23.2501,23.5,700 SBBA,D,20221103,24.8,24.8,24.6156,24.71,1100 SBH,D,20221103,11.88,12.27,11.655,12.2,1187400 SBI,D,20221103,7.25,7.25,7.2299,7.25,11600 SBI.U,D,20221103,10.02,10.02,10.02,10.02,100 SBII,D,20221103,10.03,10.04,10.02,10.03,1140100 SBOW,D,20221103,36.33,36.6599,34.5002,35.39,320300 SBR,D,20221103,84.85,87.99,84.75,86.95,49800 SBS,D,20221103,11.47,11.745,11.42,11.64,1942800 SBSW,D,20221103,8.5,8.628,8.3,8.39,5038200 SCCO,D,20221103,47.29,48.43,46.645,48.4,1598700 SCD,D,20221103,11.81,12.1,11.73,12.02,44800 SCE-G,D,20221103,18.13,18.525,17.22,17.45,60200 SCE-H,D,20221103,19.24,19.76,18.74,18.78,20400 SCE-J,D,20221103,17.97,17.97,17.75,17.8,31800 SCE-K,D,20221103,18.97,19.12,18.72,18.98,23300 SCE-L,D,20221103,17.06,17.25,16.9,16.91,39200 SCH-D,D,20221103,22.91,23.1104,22.85,23.05,111100 SCH-J,D,20221103,18.29,18.3199,18.1,18.12,94000 SCHW,D,20221103,78.22,80.0443,77.59,78.95,5370400 SCI,D,20221103,66.97,68.44,66.08,67.2,1926200 SCL,D,20221103,101.1,103.39,101,102.24,55000 SCM,D,20221103,13.23,13.47,13.1064,13.36,47000 SCS,D,20221103,7.39,7.6,7.301,7.54,460200 SCU,D,20221103,10.31,10.37,9.695,9.81,89900 SCX,D,20221103,8.28,8.38,8.28,8.28,2700 SD,D,20221103,18.56,19.4,18.3148,18.5,1007000 SDHY,D,20221103,14.73,14.844,14.6,14.7,48800 SDRL,D,20221103,32.66,33.33,31.05,32.89,33800 SE,D,20221103,45.7,47.77,44.65,45.84,4029700 SEA-A,D,20221103,24.1,24.17,23.92,23.9965,11700 SEA-B,D,20221103,23.42,23.48,23.3,23.3,5900 SEAS,D,20221103,56.04,58.27,55.47,56.56,559600 SEDA,D,20221103,9.92,9.92,9.92,9.92,218100 SEE,D,20221103,41.78,42.24,41.24,41.41,1337900 SEM,D,20221103,24.2,24.32,23.34,23.74,1127400 SEMR,D,20221103,11.04,11.76,11,11.27,103600 SES,D,20221103,5.65,5.76,5.43,5.45,293200 SES.W,D,20221103,1.2,1.2,1.2,1.2,100 SF,D,20221103,61.4,62.82,60.805,62.35,707800 SF-B,D,20221103,22.27,22.47,22.145,22.3645,9900 SF-C,D,20221103,22.94,23.25,22.0447,22.43,46900 SF-D,D,20221103,15.99,16.146,15.85,16.1,29200 SFB,D,20221103,20.01,20.11,19.72,20.04,6600 SFBS,D,20221103,73.02,73.08,71.78,71.89,143400 SFL,D,20221103,10.25,10.39,10.23,10.25,809900 SG,D,20221103,17.64,18.14,17.22,17.45,895300 SGFY,D,20221103,29.2,29.24,29.06,29.11,3230400 SGH.W,D,20221103,0.59,0.59,0.59,0.59,100 SGHC,D,20221103,3.82,3.9,3.71,3.71,43900 SGU,D,20221103,8.5,8.62,8.485,8.53,40200 SHA.U,D,20221103,10.12,10.13,10.12,10.13,12700 SHA.W,D,20221103,0.05,0.05,0.0411,0.05,1100 SHAK,D,20221103,50,50.45,47.43,47.65,1552500 SHAP,D,20221103,10.12,10.125,10.12,10.12,5600 SHEL,D,20221103,54.78,55.87,54.599,55.73,3795100 SHG,D,20221103,24.69,24.86,24.56,24.79,150200 SHO,D,20221103,10.38,10.41,9.99,10.25,3065600 SHO-H,D,20221103,19.08,19.37,18.71,18.91,11300 SHO-I,D,20221103,18.5651,18.5651,17.77,18.2,10200 SHOP,D,20221103,32.92,35.1561,32.83,33.74,23395000 SHP.W,D,20221103,0.03,0.03,0.0299,0.03,200 SHPW,D,20221103,0.6299,0.6492,0.59,0.6126,44200 SHW,D,20221103,212.4,219.95,211.8701,217.19,1767500 SI,D,20221103,51,53.22,50.4353,50.97,787200 SI-A,D,20221103,13.8,13.97,13.77,13.86,11900 SID,D,20221103,2.43,2.58,2.425,2.54,3713000 SIG,D,20221103,62.95,64.355,62.16,63.74,534200 SII,D,20221103,34.2,34.89,33.8144,34.52,65900 SIRE,D,20221103,22.6,23.1999,22.6,22.8001,11700 SIT-A,D,20221103,20.38,21.0011,20.38,20.72,8800 SITC,D,20221103,11.95,12.21,11.72,12.13,1131400 SITE,D,20221103,108.72,110.97,103.46,108.98,528400 SIX,D,20221103,20.9,21.55,20.55,20.96,1721800 SJI,D,20221103,34.2,34.88,34.075,34.21,878400 SJIJ,D,20221103,17,17.2368,17,17.12,5700 SJIV,D,20221103,68.63,69.05,68.11,68.19,1600 SJM,D,20221103,148.38,149.67,146.94,148.78,781200 SJR,D,20221103,25.73,26.03,25.54,25.9,199300 SJT,D,20221103,10.42,10.68,10.37,10.52,282900 SJW,D,20221103,67.27,69.45,67.19,69.24,203600 SKE,D,20221103,4.3,4.3484,4.18,4.21,143500 SKI.W,D,20221103,0.11,0.12,0.11,0.12,3500 SKIL,D,20221103,1.71,1.77,1.66,1.71,429000 SKLZ,D,20221103,0.97,1.07,0.935,1.01,6336100 SKM,D,20221103,19.47,19.695,19.45,19.6,850400 SKT,D,20221103,18.04,19.18,17.895,18.84,1455400 SKX,D,20221103,34.52,35.36,33.77,34.82,1402600 SKY,D,20221103,46.5,48.27,44.6801,47.29,807400 SLA.U,D,20221103,9.98,10.04,9.92,10.02,643600 SLA.W,D,20221103,0.1874,0.2,0.1397,0.1749,230200 SLAC,D,20221103,10,10,9.98,9.985,2210400 SLB,D,20221103,50.61,52.13,50.5,51.8,15764600 SLCA,D,20221103,14.06,14.6499,14,14.16,648900 SLF,D,20221103,42.3,43.33,41.48,42.82,943100 SLG,D,20221103,37.5,37.93,36.59,37.42,1056700 SLG-I,D,20221103,19.36,19.36,18.88,19.06,16300 SLGN,D,20221103,45.56,46.52,45.56,46.2,298200 SLQT,D,20221103,0.6805,0.6805,0.61,0.6356,1040200 SLVM,D,20221103,45.04,46.12,44.17,44.24,462000 SM,D,20221103,43.65,45.5,43.41,44.81,1801500 SMAR,D,20221103,31.01,31.985,30.3,31.05,1509100 SMFG,D,20221103,5.6,5.64,5.565,5.62,3058400 SMG,D,20221103,45.13,50.7,45.13,50.47,1470700 SMHI,D,20221103,7.14,7.485,6.845,7.27,33800 SMLP,D,20221103,19.38,19.38,19.09,19.38,13000 SMP,D,20221103,36.1,36.51,35.81,36.14,92900 SMR,D,20221103,11.39,11.78,11.2,11.27,414900 SMR.W,D,20221103,2.06,2.24,2.05,2.05,137000 SMRT,D,20221103,2.5,2.55,2.44,2.44,384500 SMWB,D,20221103,5.82,6.23,5.62,5.66,111200 SNA,D,20221103,218.57,222.39,215.555,220.68,256600 SNAP,D,20221103,9.4,9.54,9.13,9.16,32201600 SNDA,D,20221103,16.85,16.85,16,16.04,3000 SNDR,D,20221103,21.62,21.935,21.26,21.7,469800 SNN,D,20221103,23.33,23.645,23.22,23.5,1277600 SNOW,D,20221103,146.61,157.19,146.2,150.47,5935900 SNV,D,20221103,37.54,38.08,37.12,37.92,837700 SNV-D,D,20221103,23.53,23.62,23.3,23.3,11300 SNV-E,D,20221103,21.8,22.0485,21.5904,21.67,18000 SNX,D,20221103,89.85,91.035,88.72,90.03,181600 SO,D,20221103,64.26,65.44,63.88,64.85,4163200 SOI,D,20221103,11.87,12.48,11.7,11.75,215800 SOJC,D,20221103,21.28,21.34,21.16,21.17,41400 SOJD,D,20221103,18.98,19.02,18.88,18.91,94700 SOJE,D,20221103,17.4,17.53,17.3,17.36,86100 SOL,D,20221103,4.25,4.435,4.2,4.33,216700 SON,D,20221103,55.86,56.85,55.25,56.27,567500 SONX,D,20221103,1.8,2.09,1.7845,1.95,129800 SONY,D,20221103,71.01,72.32,70.51,72.13,1256100 SOR,D,20221103,36.72,36.775,36.4064,36.475,11100 SOS,D,20221103,4.4,4.74,4.35,4.55,42900 SPB,D,20221103,43.64,44.5,43.04,44.2,239200 SPCE,D,20221103,4.51,4.64,4.4101,4.58,6022400 SPE,D,20221103,11.53,11.6655,11.3,11.5,10600 SPE-C,D,20221103,22.9,22.9573,22.9,22.9573,200 SPG,D,20221103,110.19,113.4,108.81,112.58,1562900 SPG-J,D,20221103,59.52,59.52,59.52,59.52,300 SPG.W,D,20221103,0.05,0.05,0.05,0.05,400 SPGI,D,20221103,305.31,311.64,305.05,309.3,1908700 SPGS,D,20221103,9.92,9.95,9.92,9.93,20000 SPH,D,20221103,16.1,16.4,16.0173,16.31,255800 SPI.W,D,20221103,0.119,0.1191,0.108,0.1191,1100 SPIR,D,20221103,1.33,1.36,1.32,1.35,258500 SPL-A,D,20221103,22.9,23,22.865,23,6800 SPLP,D,20221103,42.01,43.38,42.01,43.2298,2700 SPN-B,D,20221103,23,23.1,22.5,22.75,19700 SPNT,D,20221103,6.16,6.16,5.15,5.41,750900 SPOT,D,20221103,73.67,74.2499,71.45,71.72,3530700 SPR,D,20221103,23,23.47,21.14,22.25,12006800 SPXC,D,20221103,62.26,64.26,61.49,63.56,128000 SPXX,D,20221103,16.1,16.37,16.0625,16.26,38900 SQ,D,20221103,53.4,55.0999,51.34,53.91,20802100 SQM,D,20221103,88.75,96.06,87.87,94.38,1605800 SQNS,D,20221103,3.5,3.63,3.4607,3.59,47200 SQSP,D,20221103,20.45,21.3,20.41,20.79,362300 SQZ,D,20221103,2.8,2.88,2.8,2.82,17900 SR,D,20221103,68.32,68.35,67.49,67.93,221400 SR-A,D,20221103,22.68,22.68,22.36,22.39,27000 SRC,D,20221103,37.57,38.245,37.16,37.74,572300 SRC-A,D,20221103,21.23,22.2587,21.23,21.705,2400 SRE,D,20221103,149.44,153.08,147.1016,152.61,1880500 SREA,D,20221103,21.31,21.36,21.1,21.36,53000 SRG,D,20221103,10.81,11.48,10.81,11.3,708700 SRG-A,D,20221103,23.5256,23.5256,23.0343,23.28,4800 SRI,D,20221103,21.5,24.55,20.87,22.68,626100 SRT,D,20221103,3.45,3.51,3.415,3.49,27200 SRV,D,20221103,36.99,36.99,35,35.88,20600 SSD,D,20221103,81.77,83.28,81.235,82.49,194000 SSL,D,20221103,15.32,15.545,15.24,15.39,370500 SST,D,20221103,4.76,4.8,4.65,4.7,161200 SST.W,D,20221103,0.77,0.8,0.7675,0.8,128300 SSTK,D,20221103,46.81,47.39,45.66,45.87,244800 SSU,D,20221103,5.65,5.8,5.65,5.8,600 SSU.W,D,20221103,0.1506,0.1506,0.1506,0.1506,100 ST,D,20221103,38.49,39.31,37.68,38.7,1102500 STA-D,D,20221103,23.82,24.17,23.8158,24.17,600 STA-G,D,20221103,22.95,24.1799,22.6601,22.99,2100 STA-I,D,20221103,22.61,23.189,22.61,22.715,4800 STAG,D,20221103,31.1,31.62,30.58,31.34,1593500 STAR,D,20221103,10.09,10.215,9.66,10.15,698500 STC,D,20221103,37.47,37.69,36.23,36.46,170900 STE,D,20221103,163.9,164.93,161.74,161.95,656000 STEM,D,20221103,11.51,12.82,11.46,11.91,4851700 STET,D,20221103,10.08,10.08,10.0793,10.08,2200 STEW,D,20221103,12.1,12.1025,11.92,11.92,126900 STG,D,20221103,4.0593,4.0593,3.61,3.84,8000 STK,D,20221103,24.34,24.7499,24.1,24.25,26000 STLA,D,20221103,12.87,13.055,12.79,12.91,11610000 STM,D,20221103,29.92,30.425,29.57,29.91,3086100 STN,D,20221103,46.58,47.56,46.58,47.31,58600 STNG,D,20221103,50.44,53.035,50.24,51.99,1614900 STON,D,20221103,3.51,3.535,3.505,3.53,20456500 STOR,D,20221103,31.65,31.74,31.63,31.67,2289400 STR,D,20221103,28,28.42,27.5,27.91,283600 STR.T,D,20221103,0.0306,0.0402,0.0181,0.0402,65400 STR.U,D,20221103,9.98,9.98,9.98,9.98,300 STRE,D,20221103,9.99,9.99,9.98,9.98,380000 STRY,D,20221103,0.34,0.38,0.2408,0.28,26867400 STT,D,20221103,72.89,73.81,72.31,73.07,1941500 STT-D,D,20221103,23.8,24.05,23.77,23.77,63400 STT-G,D,20221103,23.78,23.84,23.6,23.75,49700 STVN,D,20221103,14.25,14.96,13.85,14.26,196700 STWD,D,20221103,19.94,20,19.44,19.77,2176800 STZ,D,20221103,236.53,242.08,235.39,241.41,999600 SU,D,20221103,33.28,35.63,33.04,35.28,5837500 SUA.U,D,20221103,10.04,10.09,10.01,10.09,29300 SUA.W,D,20221103,0.02,0.0215,0.0106,0.0106,45500 SUAC,D,20221103,10.09,10.115,10.06,10.1,849400 SUI,D,20221103,128.2,129.1,125.67,128.23,753700 SUM,D,20221103,25.29,27.05,24.36,26.27,1170800 SUN,D,20221103,42.38,43.3211,42.22,42.56,404900 SUN.W,D,20221103,0.09,0.0975,0.09,0.0975,2200 SUNL,D,20221103,1.1,1.19,1.095,1.16,624000 SUP,D,20221103,4.04,4.507,3.64,4.34,48500 SUPV,D,20221103,1.89,1.94,1.88,1.89,183200 SUZ,D,20221103,10.13,10.51,10.105,10.48,1388000 SWCH,D,20221103,33.93,33.96,33.92,33.93,902500 SWI,D,20221103,8.76,8.76,7.95,8.06,457000 SWK,D,20221103,71.74,73.295,70.7,71.66,2109200 SWN,D,20221103,6.57,6.6799,6.41,6.47,21911300 SWT,D,20221103,47.04,47.35,45.99,46.67,272100 SWX,D,20221103,70.48,70.68,69.28,70.08,687700 SWZ,D,20221103,7.01,7.09,6.958,7.08,4900 SXC,D,20221103,7.39,7.72,7.39,7.71,764700 SXI,D,20221103,96.36,100.15,96,99.46,36900 SXT,D,20221103,66.45,67.96,65.96,67.22,118600 SYF,D,20221103,34.31,34.64,33.6,34.02,4481700 SYF-A,D,20221103,17.01,17.01,16.79,16.94,142300 SYK,D,20221103,209.18,209.91,205.43,205.51,1553500 SYY,D,20221103,80.91,82.17,80.135,81.25,2557300 T,D,20221103,18.17,18.33,18.07,18.17,41249400 T-A,D,20221103,18.4,18.5,18.27,18.43,259600 T-C,D,20221103,16.94,16.96,16.7,16.83,228100 TAC,D,20221103,8.5,8.575,8.42,8.54,277400 TAK,D,20221103,13.01,13.13,12.99,13.11,2232600 TAL,D,20221103,4.92,5.44,4.91,5.33,6951800 TALO,D,20221103,19.99,21.34,19,20.81,2609500 TAP,D,20221103,48.85,49.72,48.61,49.48,1404400 TAP.A,D,20221103,68.6,71.69,64.33,68.18,6700 TARO,D,20221103,28.6,28.6,27.71,28.07,11400 TBB,D,20221103,21.4,21.4,21.18,21.29,75000 TBC,D,20221103,22.19,22.35,22.15,22.18,54600 TBI,D,20221103,19.37,19.66,18.99,19.11,126300 TCI,D,20221103,40.12,40.72,40.01,40.01,1800 TCN,D,20221103,8.34,8.38,8.07,8.12,593900 TCO.U,D,20221103,9.97,9.97,9.92,9.95,12500 TCO.W,D,20221103,0.06,0.075,0.06,0.075,102300 TCOA,D,20221103,9.91,9.93,9.9,9.93,2800 TCS,D,20221103,4.52,4.75,4.4516,4.62,547200 TD,D,20221103,62.64,63.44,62.3,63.13,963000 TDC,D,20221103,30.38,30.38,29.7,30.02,567000 TDCX,D,20221103,11.7,12.525,11.69,12.3,346700 TDF,D,20221103,8.01,8.16,7.995,8.11,97000 TDG,D,20221103,549.83,568.09,545.29,563.1,266300 TDOC,D,20221103,27.26,28.22,26.73,27.72,4066000 TDS,D,20221103,16.57,16.88,16.56,16.57,887300 TDS-U,D,20221103,19.85,19.8596,19.1378,19.2961,32000 TDS-V,D,20221103,17.54,17.6126,17.16,17.2,36600 TDW,D,20221103,31.95,33.47,31.885,33.1,528500 TDW.A,D,20221103,0.98,1.15,0.9799,1.08,29800 TDW.B,D,20221103,0.65,0.65,0.6498,0.65,2000 TDY,D,20221103,384.77,392.77,382.8,391.03,373900 TEAF,D,20221103,13.24,13.38,13.14,13.3584,35100 TECK,D,20221103,29.88,31.7,29.75,30.79,4010500 TEF,D,20221103,3.41,3.4373,3.4,3.42,1142200 TEI,D,20221103,4.68,4.77,4.67,4.67,90000 TEL,D,20221103,113,115.4999,110.88,112.95,2271200 TEN,D,20221103,19.84,19.88,19.82,19.84,4790300 TEO,D,20221103,4.11,4.27,4.11,4.25,91600 TEVA,D,20221103,8.23,8.995,8.035,8.61,13991600 TEX,D,20221103,37.91,39.81,37.27,39.6,819300 TFC,D,20221103,43.37,43.58,42.14,42.66,8659200 TFC-I,D,20221103,17.71,17.93,17.71,17.82,20000 TFC-O,D,20221103,20.7,20.7712,20.54,20.61,87700 TFC-R,D,20221103,18.66,18.7199,18.43,18.54,103600 TFII,D,20221103,90.1,90.5,88.815,89.61,391600 TFPM,D,20221103,11.49,11.49,11.19,11.19,6100 TFX,D,20221103,205.69,205.69,198.48,200.92,311300 TG,D,20221103,10.22,10.59,10.21,10.5,70700 TGH,D,20221103,28.83,29.5699,28.3,29.23,321100 TGH-A,D,20221103,22.48,22.525,22.25,22.27,2500 TGH-B,D,20221103,19.25,19.4158,18.55,18.984,9600 TGI,D,20221103,8.95,9.34,8.82,9.13,1292200 TGLS,D,20221103,22.6,24.42,22.11,23.63,472400 TGNA,D,20221103,20.43,20.6,19.52,19.87,2939800 TGR,D,20221103,10.19,10.19,10.183,10.19,1000 TGR.U,D,20221103,10.21,10.336,10.2,10.2,1100 TGR.W,D,20221103,0.05,0.05,0.05,0.05,160700 TGS,D,20221103,8.99,9.175,8.71,9.14,128000 TGT,D,20221103,157.98,160.7884,157.7501,159.8,3041500 THC,D,20221103,40.84,42.01,40.12,40.96,2505900 THG,D,20221103,141.04,142.615,139.005,140.92,125900 THO,D,20221103,75.21,78.29,74.65,76.13,529000 THQ,D,20221103,19.46,19.6,19.2601,19.52,75500 THR,D,20221103,18.5,18.77,17.47,17.74,212600 THS,D,20221103,49.36,49.64,48.45,49.16,249700 THW,D,20221103,13.59,13.74,13.59,13.73,56100 TIMB,D,20221103,12.65,13.4,12.64,13.33,1698400 TIN.U,D,20221103,10.74,10.7592,10.74,10.7592,400 TIN.W,D,20221103,0.71,0.71,0.71,0.71,400 TINV,D,20221103,10.46,10.47,10.45,10.46,20200 TISI,D,20221103,0.7499,0.89,0.72,0.865,485300 TIXT,D,20221103,23.6,23.91,23.365,23.37,222300 TJX,D,20221103,70.2,71.7435,69.95,71.2,3886700 TK,D,20221103,4.13,4.2,4.0806,4.19,1226100 TKC,D,20221103,3.63,4.06,3.59,3.97,1418100 TKR,D,20221103,67.95,70.89,67.63,69.76,781700 TLG.W,D,20221103,0.0093,0.01,0.0051,0.0052,13200 TLGA,D,20221103,9.95,9.95,9.95,9.95,80400 TLK,D,20221103,26.01,26.62,25.86,26.07,324400 TLYS,D,20221103,8.95,8.98,8.82,8.91,159900 TM,D,20221103,135.19,136.28,134.23,135.25,212200 TMAC,D,20221103,10.02,10.02,10.01,10.01,67500 TME,D,20221103,3.6,3.87,3.6,3.79,7622500 TMHC,D,20221103,25.01,25.375,24.6,24.85,985600 TMO,D,20221103,484.11,490.83,475.77,486.94,1471500 TMST,D,20221103,16.54,16.78,16.26,16.3,406400 TNC,D,20221103,58.7,60.3,57.39,59.95,72300 TNET,D,20221103,61.93,62.34,61.26,61.31,284300 TNK,D,20221103,33.12,35.24,32.26,33.16,954500 TNL,D,20221103,35.05,35.85,34.22,35.45,1496000 TNP,D,20221103,17.72,18.99,17.6,18.86,452600 TNP-D,D,20221103,23.26,23.44,22.89,23.2,3500 TNP-E,D,20221103,23.96,24,23.85,24,6500 TNP-F,D,20221103,23.96,23.96,23.75,23.75,15000 TOL,D,20221103,41.41,42.22,40.57,41.48,1307800 TOST,D,20221103,19.72,20.16,19.17,19.84,5487400 TPB,D,20221103,22.23,22.69,22.045,22.2,102900 TPC,D,20221103,7.28,7.56,6.9,7.41,649800 TPH,D,20221103,16.21,16.48,15.715,16.21,1058400 TPL,D,20221103,2305,2492.896,2305,2395.24,43600 TPR,D,20221103,30.34,30.47,29.23,30.04,3556900 TPTA,D,20221103,18.85,18.85,18.5,18.51,10800 TPVG,D,20221103,12.65,12.8447,12.13,12.62,379900 TPX,D,20221103,26,27.56,25.79,26.98,4372100 TPZ,D,20221103,13.14,13.21,13.05,13.19,13700 TR,D,20221103,39,39.94,38.57,39.62,75700 TRAQ,D,20221103,10.14,10.14,10.14,10.14,1500 TRC,D,20221103,16.62,16.71,16.14,16.28,31200 TRC.U,D,20221103,9.97,9.97,9.97,9.97,100 TRC.W,D,20221103,0.0395,0.0471,0.0056,0.0364,8100 TREX,D,20221103,39.71,40.98,38.68,39.98,1444900 TRGP,D,20221103,66.62,71.55,65.82,69.69,2680800 TRI,D,20221103,101.24,103.84,100.98,103.36,748800 TRI.U,D,20221103,9.98,9.99,9.96,9.99,7400 TRI.W,D,20221103,0.0106,0.045,0.0106,0.0301,20100 TRIS,D,20221103,9.99,10.01,9.98,10,51400 TRN,D,20221103,27.28,28.745,27.03,28.45,495300 TRNO,D,20221103,54.8,55.68,54.4,55.18,289200 TROX,D,20221103,11.25,11.43,11.09,11.14,1142300 TRP,D,20221103,43.5,44.03,43.1303,43.69,1058300 TRQ,D,20221103,30.55,30.96,30.45,30.66,1925800 TRT-A,D,20221103,25.15,25.2,25.105,25.2,3100 TRT-B,D,20221103,24.4,24.41,23.9785,24.35,29900 TRT-C,D,20221103,22.37,22.76,22.1801,22.72,7300 TRT-D,D,20221103,21.005,21.99,21.005,21.889,7300 TRT-E,D,20221103,18.91,19.05,18.54,18.9799,17400 TRT-P,D,20221103,16.8,16.8,16.05,16.11,28700 TRT.U,D,20221103,9.9,9.9,9.88,9.9,38600 TRT.W,D,20221103,0.04,0.1,0.0373,0.1,23000 TRTL,D,20221103,9.89,9.925,9.89,9.92,151500 TRTN,D,20221103,59.6,61.712,59.26,61.18,482500 TRTX,D,20221103,7.21,7.24,6.31,6.71,741300 TRU,D,20221103,53.3,53.3,50.86,50.98,2021100 TRV,D,20221103,182.3,182.923,180.42,181.82,1186300 TS,D,20221103,30.87,31.985,30.82,31.82,2739900 TSE,D,20221103,19.5,22.04,19.02,21.91,995000 TSI,D,20221103,4.61,4.67,4.61,4.65,107500 TSLX,D,20221103,18.04,18.275,17.838,18.22,609700 TSM,D,20221103,60,60.89,59.43,60.28,11040900 TSN,D,20221103,66.92,67.06,66.22,66.56,1884400 TSP.W,D,20221103,0.1051,0.1364,0.1,0.1364,99100 TSPQ,D,20221103,9.9,9.915,9.9,9.9091,400 TSQ,D,20221103,7.71,7.78,7.49,7.66,26400 TT,D,20221103,159.34,166.4215,159.02,164.78,2062700 TTC,D,20221103,101.55,105.14,101.03,104.22,404100 TTE,D,20221103,54.96,56,54.86,55.62,2892600 TTI,D,20221103,3.96,4.205,3.96,4.15,1255100 TTM,D,20221103,24.93,25.415,24.79,25.32,493300 TTP,D,20221103,29.2,29.9,28.62,29.23,6500 TU,D,20221103,20.24,20.5,20.11,20.39,1749900 TUP,D,20221103,4.47,4.52,3.96,4.4,2977600 TUYA,D,20221103,0.88,0.9136,0.8402,0.8789,501200 TV,D,20221103,5.28,5.295,5.13,5.24,7958500 TVC,D,20221103,21.25,21.55,20.9314,21.3,27400 TVE,D,20221103,20.45,20.72,20.23,20.6,21700 TWI,D,20221103,14.59,14.99,14.34,14.69,229600 TWLO,D,20221103,66.18,68.36,65.08,65.36,6912000 TWN,D,20221103,19.18,19.49,19.02,19.45,4900 TWN.S,D,20221103,9.99,9.99,9.99,9.99,700 TWN.T,D,20221103,0.025,0.0253,0.0245,0.0249,19400 TWO,D,20221103,13.88,13.88,13.15,13.46,1632300 TWO-A,D,20221103,18.43,18.43,18.16,18.25,16700 TWO-B,D,20221103,17.61,17.6399,17.2901,17.38,12500 TWO-C,D,20221103,17.53,17.69,17.53,17.54,13500 TWOA,D,20221103,9.97,9.975,9.96,9.9601,1800 TX,D,20221103,27.74,27.9,26.01,27.69,426300 TXT,D,20221103,66.38,68.11,66.07,66.77,1197100 TY,D,20221103,26.8,27,26.5,26.77,35600 TY.P,D,20221103,44.28,44.28,44.11,44.13,5000 TYG,D,20221103,32.55,33.49,32.55,33.28,17300 TYL,D,20221103,293.53,296.005,289.07,292.63,340100 U,D,20221103,26.52,27.73,26.2238,26.31,8433200 UA,D,20221103,6.59,7.29,6.51,6.91,7908800 UAA,D,20221103,7.51,8.31,7.46,7.95,20456500 UAN,D,20221103,112,119.44,110.5,116.24,113900 UBA,D,20221103,18.32,18.6,18.15,18.43,90000 UBER,D,20221103,28.03,29.52,27.71,28.73,28033200 UBP,D,20221103,18.33,18.93,18.29,18.92,900 UBP-H,D,20221103,19.34,19.59,19.16,19.59,4700 UBP-K,D,20221103,18.1,18.1,18.1,18.1,1200 UBS,D,20221103,15.6,15.8,15.58,15.69,2427600 UDR,D,20221103,38.36,39,37.7,38.58,1656200 UE,D,20221103,13.11,13.95,12.98,13.8,1362700 UFI,D,20221103,9.34,9.52,9.04,9.41,249800 UGI,D,20221103,34.28,34.93,33.875,34.67,955100 UGIC,D,20221103,82.86,84.08,82.86,83.8712,900 UGP,D,20221103,2.72,2.83,2.665,2.8,1475200 UHS,D,20221103,111.69,112.06,109.69,111.7,696900 UHT,D,20221103,47.66,47.69,46.34,47.29,31700 UI,D,20221103,329.78,332.17,325.01,326.02,65000 UIS,D,20221103,8.75,8.75,8.34,8.53,316300 UL,D,20221103,44.5,44.785,44.49,44.62,2031400 UMC,D,20221103,5.89,5.945,5.82,5.88,10026600 UMH,D,20221103,17,17.22,16.78,17.09,126600 UMH-D,D,20221103,23.55,23.55,23.25,23.35,10700 UNF,D,20221103,179.17,181.7213,178.22,178.22,57800 UNFI,D,20221103,41.69,42.46,41.57,42.34,231000 UNH,D,20221103,541.74,547.87,538.13,543.61,2245200 UNM,D,20221103,44.48,45.15,44.065,44.52,1307400 UNMA,D,20221103,22.17,22.4366,22.07,22.07,8200 UNP,D,20221103,190.28,195.21,190.22,193.19,3238900 UNVR,D,20221103,26.5,27.21,25.89,26.92,1653100 UP,D,20221103,1.57,1.5801,1.48,1.57,1275700 UP.W,D,20221103,0.1257,0.1371,0.11,0.1371,7600 UPH,D,20221103,0.52,0.5494,0.49,0.4963,93900 UPS,D,20221103,162.33,165.9169,160.07,164.01,2671900 URI,D,20221103,303.83,318.96,303.31,316.33,521300 USA,D,20221103,5.85,5.875,5.78,5.84,745700 USAC,D,20221103,17.6,18.07,17.27,17.99,163500 USB,D,20221103,41.18,41.8,40.565,41.5,12857000 USB-A,D,20221103,748,748,748,748,1000 USB-H,D,20221103,17.51,17.8,17.44,17.7,107700 USB-P,D,20221103,22.17,22.33,22.09,22.14,60500 USB-Q,D,20221103,15.15,15.2578,15.04,15.17,66900 USB-R,D,20221103,16.22,16.261,16.11,16.261,64900 USB-S,D,20221103,18.53,18.53,18.36,18.49,40400 USDP,D,20221103,4.1,4.12,4,4,62500 USER,D,20221103,7.4,7.42,7.38,7.42,2062800 USFD,D,20221103,28.47,28.98,28.02,28.75,1016800 USM,D,20221103,31.61,31.61,30.86,31.05,115000 USNA,D,20221103,51.06,51.06,48.61,48.66,76200 USPH,D,20221103,86.52,90.6146,80.22,83.11,77000 USX,D,20221103,2.35,2.39,2.23,2.27,127400 UTF,D,20221103,23.12,23.59,22.92,23.3512,122700 UTI,D,20221103,6.77,7.09,6.72,6.85,220700 UTL,D,20221103,51.66,52.01,50.76,51.74,39000 UTZ,D,20221103,15.95,15.95,15.58,15.73,303100 UVE,D,20221103,9.97,10.105,9.75,9.95,147700 UVV,D,20221103,49.04,49.86,48.99,49.38,70100 UWM.W,D,20221103,0.14,0.1697,0.14,0.14,16800 UWMC,D,20221103,3.15,3.17,3.045,3.09,1171200 UZD,D,20221103,18.9,19.115,18.69,19.0799,23500 UZE,D,20221103,16.72,16.91,16.63,16.79,45100 UZF,D,20221103,16.75,16.85,16.51,16.81,26200 V,D,20221103,198.28,198.85,194.18,194.75,8236200 VAC,D,20221103,134.3,138.57,132.91,137.12,505200 VAL,D,20221103,61,63.52,60.69,62.83,729500 VAL.W,D,20221103,9.5,10.21,9.49,10.2,19300 VALE,D,20221103,13.03,13.18,12.81,13.11,37888900 VAPO,D,20221103,1.73,1.73,1.21,1.26,540500 VATE,D,20221103,0.82,0.83,0.762,0.79,891500 VBF,D,20221103,14.67,15.0295,14.52,14.78,24800 VCIF,D,20221103,8.43,8.55,8.42,8.55,4300 VCV,D,20221103,8.74,8.74,8.57,8.598,262300 VCX.U,D,20221103,10.16,10.16,10.16,10.16,100 VEEV,D,20221103,156.82,176.48,154.3,167.15,3768300 VEL,D,20221103,9.3,9.4425,9.04,9.22,33700 VET,D,20221103,23.19,23.85,22.89,23.65,1344100 VFC,D,20221103,27.27,27.345,26.46,27.12,5786100 VGI,D,20221103,7.56,7.58,7.53,7.58,24400 VGM,D,20221103,9.02,9.05,9,9.02,141500 VGR,D,20221103,10.11,10.385,10.04,10.34,633700 VHC,D,20221103,1.26,1.3,1.2,1.27,85100 VHI,D,20221103,26.25,26.7,25.97,26.31,11300 VIAO,D,20221103,1.5,1.5,1.4301,1.44,156900 VICI,D,20221103,31.7,32.25,31.39,31.99,5971300 VIPS,D,20221103,7.1,7.63,7.1,7.57,3894000 VIST,D,20221103,13.71,14.14,13.51,13.53,900800 VIV,D,20221103,7.8,8.18,7.785,8.14,2327000 VKQ,D,20221103,8.8,8.81,8.75,8.76,148000 VLD,D,20221103,3.57,3.85,3.56,3.7,686300 VLD.W,D,20221103,0.62,0.6599,0.59,0.6,5700 VLN,D,20221103,3.32,4,3.32,3.99,322000 VLN.W,D,20221103,0.28,0.3,0.2654,0.3,30300 VLO,D,20221103,125,130.9486,124.15,129.71,3218800 VLRS,D,20221103,7.99,8.26,7.841,8.15,675900 VLT,D,20221103,10.04,10.11,10.03,10.1058,13600 VLT.W,D,20221103,0.25,0.28,0.25,0.25,7300 VLTA,D,20221103,1.01,1.07,0.9902,0.9971,1754000 VMC,D,20221103,160.94,171.54,160.6631,169.04,1485000 VMI,D,20221103,309.35,321.09,307.58,314.89,63100 VMO,D,20221103,8.71,8.7795,8.7,8.76,187400 VMW,D,20221103,110.52,111.22,108.97,109.17,891600 VNCE,D,20221103,7.93,7.95,7.9,7.94,2500 VNO,D,20221103,22.35,22.93,21.75,22.65,4460600 VNO-L,D,20221103,16.3494,16.3494,16.13,16.25,22400 VNO-M,D,20221103,16.17,16.324,16.1,16.21,29300 VNO-N,D,20221103,15.96,16.1,15.78,15.97,17500 VNO-O,D,20221103,13.81,13.9899,13.8,13.87,11900 VNT,D,20221103,18.29,18.29,16.71,17.21,2852800 VNTR,D,20221103,0.82,0.8835,0.8,0.8451,140600 VOC,D,20221103,7.72,9.9,7.61,9.82,790600 VOY-B,D,20221103,20.58,20.81,20.5316,20.58,53900 VOYA,D,20221103,66.18,66.78,65.31,65.35,1595700 VPG,D,20221103,32.57,32.72,32.29,32.44,28000 VPV,D,20221103,9.19,9.21,9.12,9.19,58800 VRE,D,20221103,14.8,15.5,13.95,15.25,1201900 VRT,D,20221103,13.8,14.365,13.74,13.92,5025900 VRTV,D,20221103,108.29,111.075,107.0589,109.15,79400 VSCO,D,20221103,37.19,38.2,35.63,37.5,828800 VSH,D,20221103,19.75,20.255,19.52,20.09,978300 VST,D,20221103,22.79,23.67,22.56,23.23,4398900 VST.A,D,20221103,0.25,0.2801,0.225,0.255,21600 VSTO,D,20221103,26.42,26.64,24.28,26.05,2201100 VTEX,D,20221103,3.65,3.85,3.645,3.67,414300 VTN,D,20221103,9.43,9.45,9.342,9.38,58900 VTOL,D,20221103,28.5,29.11,26.775,28.35,116000 VTR,D,20221103,36.77,37.41,35.89,37,3403800 VVI,D,20221103,35.17,36.25,33.82,35.17,70700 VVNT,D,20221103,7.23,7.635,7.0806,7.3,291800 VVR,D,20221103,3.78,3.78,3.71,3.74,1659900 VVV,D,20221103,28.55,29.44,28.45,29.17,1448400 VVX,D,20221103,40.73,41.709,40.65,41.04,34400 VZ,D,20221103,37.36,37.54,37.12,37.15,22329700 VZIO,D,20221103,10.39,10.63,10.21,10.62,537800 W,D,20221103,35.08,40.24,34.64,37.46,8087900 WAB,D,20221103,89.21,93.69,88.91,92.77,1244900 WAL,D,20221103,64.02,66.03,62.8401,65.81,654100 WAL-A,D,20221103,19.8,19.9005,19.56,19.69,9000 WAT,D,20221103,293.18,302.93,287.56,298.93,332600 WAVC,D,20221103,9.88,9.88,9.88,9.88,200 WBS,D,20221103,51.81,52.64,51.14,52.34,677600 WBS-F,D,20221103,18.9144,19.33,18.8226,18.9,7200 WBS-G,D,20221103,22.315,22.5,22.0817,22.4635,5900 WBX,D,20221103,6.27,6.6203,6.17,6.45,133700 WCC,D,20221103,127.67,128,114,116.47,1808400 WCC-A,D,20221103,26.84,26.8952,26.61,26.66,12400 WCN,D,20221103,132.15,138.78,131.72,138.5,2446800 WD,D,20221103,83.84,83.84,80.99,81.93,168500 WDH,D,20221103,1.43,1.45,1.35,1.4,709600 WDI,D,20221103,12.71,12.8,12.61,12.65,74400 WDS,D,20221103,22.86,23.53,22.86,23.34,409100 WE,D,20221103,2.62,2.65,2.52,2.56,3473400 WE.W,D,20221103,0.24,0.2999,0.24,0.2999,27800 WEA,D,20221103,10.04,10.04,9.955,9.97,18500 WEAV,D,20221103,5.17,5.36,4.78,4.89,226000 WEBR,D,20221103,6.63,6.94,6.62,6.87,371500 WEC,D,20221103,89.56,91.17,88.59,90.39,1452100 WELL,D,20221103,58.16,58.88,57.1,58.4,2578400 WES,D,20221103,27.15,28.185,26.91,27.86,1177000 WEX,D,20221103,153.67,153.785,148.82,149.86,550700 WF,D,20221103,23.82,24.1,23.74,23.97,39800 WFC,D,20221103,46.2,46.2,45.4136,45.54,17140000 WFC-A,D,20221103,17.61,17.6698,17.49,17.59,120600 WFC-C,D,20221103,16.42,16.42,16.26,16.36,88700 WFC-D,D,20221103,15.94,15.95,15.78,15.91,165500 WFC-L,D,20221103,1150,1150,1140,1140,4200 WFC-Q,D,20221103,22.66,22.66,22.53,22.53,366400 WFC-R,D,20221103,25.05,25.0726,24.97,25.04,96300 WFC-Y,D,20221103,21.33,21.3987,21.15,21.32,63200 WFC-Z,D,20221103,17.89,17.9,17.65,17.84,220700 WFG,D,20221103,71.67,76.77,71.6,76.16,203100 WGO,D,20221103,55.33,58.3,54.87,57.18,269700 WH,D,20221103,72.62,73.45,71.61,71.96,1374200 WHD,D,20221103,49.61,52.1594,49.61,51.57,305400 WHG,D,20221103,9.98,10.37,9.98,10.04,34200 WHR,D,20221103,129.68,131.47,127.28,129.21,839600 WIA,D,20221103,8.8,8.81,8.72,8.73,66900 WIT,D,20221103,4.59,4.6,4.51,4.58,3617800 WIW,D,20221103,9.25,9.45,9.2,9.22,147600 WK,D,20221103,65.2,70.1,62.58,69.31,736400 WLK,D,20221103,89.94,94.82,87.93,92.64,2775500 WLKP,D,20221103,23.59,23.785,22.77,23.43,43700 WLY,D,20221103,40.5,40.94,39.995,40.74,149700 WM,D,20221103,154.5,158.8479,153.87,157.13,1693000 WMB,D,20221103,32.88,33.355,32.58,33.15,6386300 WMC,D,20221103,10.65,10.65,10.3,10.5125,3500 WMK,D,20221103,82.72,86.485,82.37,85.93,65000 WMS,D,20221103,94.26,96.25,84.325,85.07,4530900 WMT,D,20221103,139.51,141.7147,139.08,140.72,3658700 WNC,D,20221103,21.15,22.06,21.07,21.73,338300 WNN.U,D,20221103,10.14,10.14,10.14,10.14,100 WNNR,D,20221103,10.17,10.17,10.17,10.17,3200 WNS,D,20221103,82.68,83.775,82.05,82.5,151000 WOLF,D,20221103,70.16,73.62,70,72.69,3457700 WOR,D,20221103,46.57,47.89,46.385,47.4,129400 WOW,D,20221103,12.5,12.75,10.98,11.2,1241400 WPC,D,20221103,74.39,75.22,73.3141,75.05,830700 WPC.W,D,20221103,0.0216,0.028,0.0216,0.0222,900 WPCA,D,20221103,9.98,9.98,9.98,9.98,700 WPCB,D,20221103,9.9854,10,9.9854,10,1100 WPM,D,20221103,30.91,31.1,30.3475,30.67,3512800 WPP,D,20221103,43.72,44.4,43.49,44.13,144800 WQG.W,D,20221103,0.0346,0.0346,0.0329,0.0329,52200 WRA.U,D,20221103,10.12,10.12,10.11,10.11,1200 WRA.W,D,20221103,0.03,0.0384,0.03,0.0384,11400 WRAC,D,20221103,10.12,10.12,10.12,10.12,300 WRB,D,20221103,74.01,76.02,73.49,74.6,1135700 WRB-E,D,20221103,21.6601,21.7805,21.45,21.45,11500 WRB-F,D,20221103,19.73,19.73,19.52,19.62,27700 WRB-G,D,20221103,16.41,16.41,16.24,16.3,10600 WRB-H,D,20221103,16.19,16.19,15.88,16.124,2800 WRBY,D,20221103,15,15.53,14.62,14.63,849900 WRK,D,20221103,33.27,33.82,32.99,33.44,3068300 WSM,D,20221103,113.86,118.35,112.59,117.12,762300 WSO,D,20221103,262.72,265.35,260.93,261.08,313400 WSR,D,20221103,8.91,9,8.6,8.82,295200 WST,D,20221103,212.86,215.1,208.79,209.34,1069100 WTI,D,20221103,7.87,8.35,7.8,8.21,3478100 WTM,D,20221103,1384.33,1384.33,1355.005,1364.08,6600 WTRG,D,20221103,43.2,43.95,42.85,43.82,816100 WTS,D,20221103,142.46,144.675,138.56,140.87,172100 WTTR,D,20221103,8.92,9.1044,7.92,8.65,1200200 WU,D,20221103,12.87,12.95,12.265,12.43,6826800 WWE,D,20221103,76.1,77.13,72.01,74.03,1531700 WWW,D,20221103,16.8,17.2,16.43,16.99,510800 WY,D,20221103,29.25,29.76,28.9,29.39,2870300 X,D,20221103,19.13,19.485,18.92,18.96,8414500 XFL-A,D,20221103,24.63,24.78,24.63,24.78,1200 XFLT,D,20221103,6.29,6.39,6.2812,6.35,112400 XHR,D,20221103,14.14,14.345,13.72,14.09,905800 XIN,D,20221103,0.425,0.4396,0.4151,0.421,24400 XL,D,20221103,0.77,0.868,0.77,0.82,375000 XOM,D,20221103,108.58,111.82,108.31,111.1,17103600 XPER,D,20221103,13.05,13.05,11.75,11.75,399200 XPEV,D,20221103,6.44,6.995,6.4,6.86,23702200 XPO,D,20221103,31.17,32.18,30.54,31.93,2906100 XPOF,D,20221103,17.9,18.19,17.25,17.5,219100 XPRO,D,20221103,18.2,18.68,16.94,18.62,898700 XYF,D,20221103,1.77,1.8,1.76,1.8,4100 XYL,D,20221103,103.14,108.21,102.74,107.17,1120600 YALA,D,20221103,3.24,3.32,3.18,3.32,115100 YELP,D,20221103,36.58,37.14,36.02,36.34,1644300 YETI,D,20221103,30.04,31.58,29.78,31.3,1464800 YEXT,D,20221103,5.16,5.39,5.15,5.35,926500 YMM,D,20221103,4.65,5.21,4.59,5.15,7224400 YOU,D,20221103,25.74,26.46,25.2,25.36,307900 YPF,D,20221103,7.92,8.245,7.82,8.12,2405200 YRD,D,20221103,0.8294,0.8668,0.7985,0.8501,81100 YSG,D,20221103,1.14,1.17,1.1,1.11,376500 YTPG,D,20221103,9.87,9.885,9.85,9.85,26200 YUM,D,20221103,116.95,120.64,116.19,119.5,2546300 YUMC,D,20221103,45.2,47.525,44.71,47.28,4977600 ZBH,D,20221103,106.29,106.705,103.79,105.42,1321100 ZEN,D,20221103,76.4,76.55,76.3,76.31,1160400 ZEPP,D,20221103,1.22,1.2308,1.14,1.19,117500 ZETA,D,20221103,8.1,8.59,8.07,8.58,2314100 ZEV,D,20221103,1.4,1.5,1.3429,1.41,220000 ZEV.W,D,20221103,0.13,0.135,0.1131,0.135,8700 ZGN,D,20221103,10.9,11.1,10.862,10.99,35500 ZGN.W,D,20221103,1.96,1.96,1.9,1.9,10200 ZH,D,20221103,0.95,1.04,0.95,0.9702,2104200 ZIM,D,20221103,22.77,23.35,22.5,22.65,3150800 ZIP,D,20221103,15.76,16.4,15.76,15.94,353700 ZNH,D,20221103,27,27.89,26.95,27.83,7100 ZTO,D,20221103,17.26,17.9,17.065,17.82,2394900 ZTR,D,20221103,6.36,6.39,6.32,6.36,130100 ZTS,D,20221103,134.15,134.15,124.1483,131.14,8065500 ZUO,D,20221103,7.5,7.73,7.325,7.5,921800 ZVIA,D,20221103,4.54,4.75,4.45,4.71,46700 ZWS,D,20221103,22.46,23.09,22.3,22.72,1498500 ZYME,D,20221103,7.05,7.49,7.01,7.36,976900