,,,,,, 10/21/2022,COMPOSITE,6976.510,7058.911,6975.789,7017.771,20419164799 10/21/2022,AALI,8750,8800,8500,8500,1837500 10/21/2022,ABBA,202,206,195,196,15446300 10/21/2022,ABDA,6700,6700,6700,6700,100 10/21/2022,ABMM,4270,4300,4090,4100,3306400 10/21/2022,ACES,488,535,488,535,210305100 10/21/2022,ACST,173,180,173,174,4549400 10/21/2022,ADCP,73,75,71,73,19264200 10/21/2022,ADES,7075,7075,6950,7000,113500 10/21/2022,ADHI,620,625,605,620,24095900 10/21/2022,ADMF,8250,8300,8250,8300,58900 10/21/2022,ADMG,160,161,160,160,190800 10/21/2022,ADMR,1805,1820,1780,1810,24462400 10/21/2022,ADRO,3980,4020,3950,3960,37327700 10/21/2022,ADRODRCM3A,300,304,296,300,118700 10/21/2022,AGAR,282,304,282,296,5800 10/21/2022,AGII,1910,1950,1895,1915,4697800 10/21/2022,AGRO,525,590,515,550,75645100 10/21/2022,AGRS,89,93,89,91,8601100 10/21/2022,AHAP,92,92,89,90,10523300 10/21/2022,AIMS,222,234,212,214,37400 10/21/2022,AISA,194,212,193,197,153883600 10/21/2022,AKKU,50,50,50,50,2000 10/21/2022,AKPI,1590,1595,1500,1525,31100 10/21/2022,AKRA,1450,1455,1435,1435,34692800 10/21/2022,AKSI,286,290,270,290,166500 10/21/2022,ALDO,770,795,765,775,591600 10/21/2022,ALDO-W,139,145,133,136,142100 10/21/2022,ALKA,292,292,280,288,3000 10/21/2022,ALMI,394,408,368,400,699600 10/21/2022,ALTO,168,168,162,165,84000 10/21/2022,AMAG,350,352,348,352,46300 10/21/2022,AMAN,710,720,705,715,775300 10/21/2022,AMAR,294,302,290,292,38638500 10/21/2022,AMFG,4760,4790,4630,4710,188300 10/21/2022,AMIN,126,129,121,126,193900 10/21/2022,AMMS,63,64,61,62,17135600 10/21/2022,AMMS-W,17,17,16,16,2365900 10/21/2022,AMOR,1145,1150,1065,1085,240300 10/21/2022,AMRT,2620,2660,2600,2630,33868100 10/21/2022,ANDI,50,50,50,50,2700 10/21/2022,ANJT,740,745,720,735,2099400 10/21/2022,ANTM,1825,1830,1795,1800,53313900 10/21/2022,APEX,346,346,338,340,373400 10/21/2022,APIC,1145,1160,1140,1160,2746500 10/21/2022,APII,188,193,188,193,500600 10/21/2022,APLI,202,210,194,206,2900 10/21/2022,APLN,128,135,128,131,33722600 10/21/2022,ARCI,330,336,330,334,1173000 10/21/2022,ARGO,1125,1225,1125,1225,900 10/21/2022,ARII,372,376,358,368,2155700 10/21/2022,ARKA,50,50,50,50,498100 10/21/2022,ARKO,625,625,605,620,9234500 10/21/2022,ARMY,50,50,50,50,0 10/21/2022,ARNA,855,870,855,865,10041500 10/21/2022,ARTA,2370,2390,2350,2380,543200 10/21/2022,ARTI,50,50,50,50,0 10/21/2022,ARTO,5400,5900,5350,5425,26546800 10/21/2022,ASBI,530,545,490,505,161400 10/21/2022,ASDM,950,955,950,950,5000 10/21/2022,ASGR,875,885,875,875,272700 10/21/2022,ASHA,161,172,156,160,129300100 10/21/2022,ASII,6475,6675,6450,6575,52148500 10/21/2022,ASJT,132,135,131,134,67700 10/21/2022,ASLC,142,146,132,137,36696600 10/21/2022,ASMI,127,131,122,122,338200 10/21/2022,ASPI,101,101,98,100,705800 10/21/2022,ASPI-W,16,17,15,16,1860900 10/21/2022,ASRI,168,171,168,169,6311600 10/21/2022,ASRM,1585,1585,1585,1585,400 10/21/2022,ASSA,1130,1135,1080,1085,8767900 10/21/2022,ATAP,81,85,80,82,3659600 10/21/2022,ATIC,398,402,390,390,65100 10/21/2022,AUTO,1195,1210,1190,1200,1781800 10/21/2022,AVIA,775,800,770,780,18897500 10/21/2022,AXIO,258,270,252,260,13103700 10/21/2022,AYLS,63,70,63,70,2511400 10/21/2022,BABP,103,108,102,106,46967000 10/21/2022,BABP-W3,69,70,66,70,73400 10/21/2022,BABP-W4,80,82,79,82,19400 10/21/2022,BACA,140,141,134,135,32070800 10/21/2022,BACA-W2,135,135,135,135,300 10/21/2022,BAJA,137,150,137,147,197700 10/21/2022,BALI,825,825,825,825,1500 10/21/2022,BANK,1265,1270,1195,1230,31859100 10/21/2022,BANK-W,1615,1615,1615,1615,0 10/21/2022,BAPA,132,132,129,129,9452100 10/21/2022,BAPI,50,50,50,50,400 10/21/2022,BATA,476,500,476,498,1800 10/21/2022,BAUT,50,51,50,50,10042400 10/21/2022,BAUT-W,9,10,8,9,6872900 10/21/2022,BAYU,1050,1110,1050,1110,600 10/21/2022,BBCA,8450,8725,8450,8650,122777800 10/21/2022,BBHI,2290,2390,2270,2270,4806100 10/21/2022,BBKP,137,143,137,138,94732900 10/21/2022,BBLD,570,570,570,570,5000 10/21/2022,BBMD,1980,1980,1980,1980,700 10/21/2022,BBNI,9000,9175,8975,9000,33573700 10/21/2022,BBRI,4360,4460,4360,4430,165052200 10/21/2022,BBRIDRCM3A,292,306,288,302,1083500 10/21/2022,BBRM,51,54,51,52,2305800 10/21/2022,BBSI,4670,4710,4560,4670,13300 10/21/2022,BBSS,63,67,63,66,33375700 10/21/2022,BBTN,1530,1530,1500,1500,9856400 10/21/2022,BBYB,785,845,785,785,46841700 10/21/2022,BCAP,105,110,104,108,52895900 10/21/2022,BCIC,130,131,129,130,295500 10/21/2022,BCIP,64,64,62,63,3375100 10/21/2022,BDMN,3110,3470,3110,3440,27276200 10/21/2022,BEBS,4140,4160,4000,4050,44430800 10/21/2022,BEEF,55,63,55,63,8046000 10/21/2022,BEKS,50,50,50,50,71100 10/21/2022,BELL,115,116,109,109,20553500 10/21/2022,BESS,199,206,196,199,9020900 10/21/2022,BESS-W,94,100,88,89,18470400 10/21/2022,BEST,158,161,156,159,13081300 10/21/2022,BFIN,1005,1070,1005,1070,26136600 10/21/2022,BGTG,98,101,97,99,31137300 10/21/2022,BHAT,860,885,860,870,115859900 10/21/2022,BHIT,62,63,61,61,94131500 10/21/2022,BIKA,135,135,126,129,7400 10/21/2022,BIKE,232,234,228,230,3237700 10/21/2022,BIKE-W,19,19,18,19,265600 10/21/2022,BIMA,149,162,149,157,311800 10/21/2022,BINA,3800,3830,3790,3800,8900 10/21/2022,BINO,133,134,132,132,2659600 10/21/2022,BINO-W,21,22,20,22,565400 10/21/2022,BIPI,153,156,146,147,856306800 10/21/2022,BIPP,51,52,50,52,280200 10/21/2022,BIRD,1400,1410,1375,1380,1332200 10/21/2022,BISI,1320,1370,1320,1365,440800 10/21/2022,BJBR,1355,1370,1340,1360,5805700 10/21/2022,BJTM,695,695,685,690,17670700 10/21/2022,BKDP,105,108,100,104,18104000 10/21/2022,BKSL,51,51,50,50,61832700 10/21/2022,BKSW,104,106,104,105,447100 10/21/2022,BLTA,50,50,50,50,22600 10/21/2022,BLTZ,2290,2290,2290,2290,0 10/21/2022,BLUE,282,284,280,282,68600 10/21/2022,BMAS,1290,1305,1280,1305,14100 10/21/2022,BMHS,515,560,515,555,2447300 10/21/2022,BMRI,10000,10450,9925,10350,91993900 10/21/2022,BMSR,830,885,820,885,606600 10/21/2022,BMTR,298,306,296,298,68251000 10/21/2022,BNBA,1400,1415,1375,1385,164800 10/21/2022,BNBR,80,85,76,83,506137200 10/21/2022,BNGA,1065,1115,1065,1100,12488100 10/21/2022,BNII,244,250,244,248,508300 10/21/2022,BNLI,1130,1150,1130,1145,30800 10/21/2022,BOBA,194,195,192,195,219200 10/21/2022,BOGA,1295,1310,1290,1295,98131600 10/21/2022,BOLA,258,260,250,254,1374900 10/21/2022,BOLT,725,725,720,720,2000 10/21/2022,BOSS,64,69,63,68,51207400 10/21/2022,BPFI,640,650,640,650,9300 10/21/2022,BPII,10400,10400,10400,10400,0 10/21/2022,BPTR,216,216,202,208,3240900 10/21/2022,BRAM,7950,8000,7900,8000,2100 10/21/2022,BRIS,1315,1390,1305,1345,21839300 10/21/2022,BRMS,178,182,176,177,459161800 10/21/2022,BRNA,1295,1295,1295,1295,0 10/21/2022,BRPT,810,825,805,820,78915400 10/21/2022,BSDE,910,925,910,910,8586400 10/21/2022,BSIM,625,630,620,620,39200 10/21/2022,BSML,675,675,610,615,571000 10/21/2022,BSSR,4660,4720,4630,4700,1321400 10/21/2022,BSWD,1375,1375,1375,1375,0 10/21/2022,BTEK,50,50,50,50,0 10/21/2022,BTEL,50,50,50,50,0 10/21/2022,BTON,416,440,402,430,972000 10/21/2022,BTPN,2470,2520,2470,2510,107100 10/21/2022,BTPS,2800,2840,2740,2780,6411100 10/21/2022,BUAH,755,755,735,740,629400 10/21/2022,BUDI,200,210,199,204,1477500 10/21/2022,BUKA,260,262,256,256,91630700 10/21/2022,BUKK,1075,1080,1030,1080,8900 10/21/2022,BULL,175,178,168,168,275622900 10/21/2022,BUMI,185,185,176,182,3010782100 10/21/2022,BUVA,60,60,60,60,0 10/21/2022,BVIC,129,137,128,130,31316200 10/21/2022,BWPT,70,70,68,68,7409100 10/21/2022,BYAN,71200,71200,71000,71000,16900 10/21/2022,CAKK,290,338,268,278,203277500 10/21/2022,CAMP,290,292,286,288,295700 10/21/2022,CANI,86,86,81,81,30200 10/21/2022,CARE,505,515,498,505,349180900 10/21/2022,CARS,78,80,76,76,121308000 10/21/2022,CASA,780,790,780,785,139313400 10/21/2022,CASH,156,158,155,158,64300 10/21/2022,CASS,400,406,388,402,345800 10/21/2022,CBMF,50,50,50,50,145900 10/21/2022,CCSI,700,700,665,690,71900 10/21/2022,CEKA,2090,2090,2010,2080,71500 10/21/2022,CENT,147,147,141,142,3588700 10/21/2022,CFIN,380,422,372,396,69081000 10/21/2022,CHEM,93,97,93,94,1731500 10/21/2022,CHEM-W,12,12,11,12,1145400 10/21/2022,CINT,218,224,218,224,1400 10/21/2022,CITA,3000,3000,3000,3000,0 10/21/2022,CITY,146,146,146,146,9000 10/21/2022,CLAY,605,605,605,605,0 10/21/2022,CLEO,755,765,730,755,23950000 10/21/2022,CLPI,880,890,880,890,39700 10/21/2022,CMNP,1880,1980,1880,1980,2200 10/21/2022,CMNP-W,1185,1185,1185,1185,0 10/21/2022,CMNT,905,905,890,900,48868200 10/21/2022,CMPP,208,228,208,228,1845400 10/21/2022,CMRY,4580,4600,4380,4500,2297100 10/21/2022,CNKO,50,50,50,50,2200 10/21/2022,CNTB,250,250,250,250,0 10/21/2022,CNTX,294,304,290,290,800 10/21/2022,COAL,296,302,276,278,162447800 10/21/2022,COCO,266,272,264,268,51600 10/21/2022,COWL,50,50,50,50,0 10/21/2022,CPIN,5425,5600,5425,5550,10952400 10/21/2022,CPRI,50,50,50,50,500300 10/21/2022,CPRO,59,59,58,58,25882400 10/21/2022,CRAB,200,204,196,198,9995400 10/21/2022,CSAP,865,875,850,865,267300 10/21/2022,CSIS,75,77,75,75,1182400 10/21/2022,CSMI,3150,3150,3150,3150,0 10/21/2022,CSRA,605,620,590,610,202800 10/21/2022,CTBN,1860,1990,1860,1940,4600 10/21/2022,CTRA,960,965,940,940,7590000 10/21/2022,CTTH,50,50,50,50,700 10/21/2022,DADA,50,50,50,50,1000 10/21/2022,DADA-W,5,5,3,4,19587200 10/21/2022,DART,193,193,187,191,32900 10/21/2022,DAYA,236,238,228,228,12500 10/21/2022,DCII,36800,36800,36800,36800,200 10/21/2022,DEAL,50,50,50,50,200 10/21/2022,DEFI,1455,1455,1455,1455,0 10/21/2022,DEPO,444,446,426,444,626900 10/21/2022,DEWA,63,67,62,66,461785700 10/21/2022,DEWI,266,276,264,276,99025600 10/21/2022,DFAM,88,117,88,117,118835300 10/21/2022,DGIK,113,114,111,112,30231400 10/21/2022,DGNS,250,250,246,248,387700 10/21/2022,DIGI,50,50,50,50,45500 10/21/2022,DILD,180,182,177,180,20121200 10/21/2022,DIVA,970,1020,965,1005,254500 10/21/2022,DKFT,120,120,116,118,2688100 10/21/2022,DLTA,3820,3820,3810,3820,165400 10/21/2022,DMAS,170,175,170,173,61341900 10/21/2022,DMMX,1320,1345,1285,1305,3154000 10/21/2022,DMND,820,825,810,825,10300 10/21/2022,DNAR,166,168,165,167,2496000 10/21/2022,DNET,3700,3700,3600,3700,3200 10/21/2022,DOID,392,398,386,386,19978500 10/21/2022,DPNS,370,382,368,374,120800 10/21/2022,DPUM,50,50,50,50,0 10/21/2022,DRMA,675,675,645,665,18745900 10/21/2022,DSFI,92,94,91,91,6314900 10/21/2022,DSNG,540,540,515,515,16858700 10/21/2022,DSSA,38850,38850,38850,38850,100 10/21/2022,DUCK,176,176,176,176,0 10/21/2022,DUTI,3880,3880,3880,3880,200 10/21/2022,DVLA,2500,2500,2490,2500,7900 10/21/2022,DWGL,204,208,196,206,99300 10/21/2022,DWGL-W,25,25,24,24,1300800 10/21/2022,DYAN,91,95,91,93,18788900 10/21/2022,EAST,117,122,111,115,34030800 10/21/2022,ECII,498,500,498,498,6600 10/21/2022,EDGE,20250,20250,20250,20250,0 10/21/2022,EKAD,278,278,274,276,214900 10/21/2022,ELPI,212,214,206,214,6228200 10/21/2022,ELSA,318,322,316,320,20891200 10/21/2022,ELTY,50,50,50,50,355500 10/21/2022,EMDE,141,141,136,137,73700 10/21/2022,EMTK,1520,1575,1510,1530,29736400 10/21/2022,ENAK,2140,2140,2030,2040,3606400 10/21/2022,ENRG,286,292,282,286,49589800 10/21/2022,ENVY,50,50,50,50,0 10/21/2022,ENZO,64,67,63,65,21003300 10/21/2022,ENZO-W,15,16,14,15,6335500 10/21/2022,EPAC,50,50,50,50,0 10/21/2022,EPMT,2690,2700,2670,2700,43600 10/21/2022,ERAA,434,434,422,430,23386500 10/21/2022,ERTX,187,187,179,186,125500 10/21/2022,ESIP,62,65,62,64,4503900 10/21/2022,ESIP-W,10,11,9,11,1317700 10/21/2022,ESSA,1020,1030,990,990,11209000 10/21/2022,ESTA,115,121,114,121,33096300 10/21/2022,ESTA-W,87,98,87,89,184600 10/21/2022,ESTI,64,71,64,68,8253600 10/21/2022,ETWA,236,236,220,220,462600 10/21/2022,EURO,82,88,82,88,6163800 10/21/2022,EURO-W,46,63,46,60,14034800 10/21/2022,EXCL,2510,2540,2470,2470,11031300 10/21/2022,FAPA,4200,4200,4170,4180,45300 10/21/2022,FAST,930,930,925,925,8000 10/21/2022,FASW,6050,6050,6050,6050,500 10/21/2022,FILM,2510,2710,2480,2660,19549800 10/21/2022,FIMP,65,65,59,63,3278300 10/21/2022,FIRE,282,296,248,248,53767400 10/21/2022,FISH,6975,6975,6975,6975,100 10/21/2022,FITT,204,208,197,197,9300600 10/21/2022,FLMC,79,79,79,79,0 10/21/2022,FMII,322,322,312,312,10500 10/21/2022,FOOD,103,107,103,106,248300 10/21/2022,FORU,256,258,248,248,688800 10/21/2022,FORZ,50,50,50,50,0 10/21/2022,FPNI,210,216,202,202,8927200 10/21/2022,FREN,76,81,75,81,738750100 10/21/2022,FREN-W2,15,16,14,16,210833000 10/21/2022,FUJI,630,630,610,625,307300 10/21/2022,GAMA,50,50,50,50,1500 10/21/2022,GDST,216,244,214,226,140193700 10/21/2022,GDYR,1300,1310,1300,1310,5800 10/21/2022,GEMA,278,278,262,278,9500 10/21/2022,GEMS,6925,7050,6900,7050,57900 10/21/2022,GGRM,24500,25000,23875,24875,1879100 10/21/2022,GGRP,520,550,520,530,150100 10/21/2022,GHON,2070,2070,1860,2030,1300 10/21/2022,GIAA,222,222,222,222,0 10/21/2022,GJTL,600,620,595,615,2894600 10/21/2022,GLOB,110,116,110,112,6900 10/21/2022,GLVA,308,312,302,312,163900 10/21/2022,GMFI,69,71,69,70,1897000 10/21/2022,GMTD,14525,14525,14525,14525,0 10/21/2022,GOLD,308,370,302,370,58600 10/21/2022,GOLL,50,50,50,50,0 10/21/2022,GOOD,530,540,520,530,5708700 10/21/2022,GOTO,208,212,200,200,757002500 10/21/2022,GPRA,105,106,103,105,6509100 10/21/2022,GPSO,113,116,113,113,1541300 10/21/2022,GSMF,81,81,79,81,1987200 10/21/2022,GTBO,75,75,75,75,0 10/21/2022,GTSI,67,68,65,66,8073200 10/21/2022,GULA,199,210,196,208,3831400 10/21/2022,GWSA,159,159,155,158,478300 10/21/2022,GZCO,122,123,117,119,22331500 10/21/2022,HADE,50,50,50,50,0 10/21/2022,HAIS,216,220,210,212,8105100 10/21/2022,HATM,374,386,370,370,6869000 10/21/2022,HDFA,134,136,127,136,80400 10/21/2022,HDIT,75,76,73,73,13502000 10/21/2022,HDTX,120,120,120,120,0 10/21/2022,HEAL,1500,1505,1465,1490,15782300 10/21/2022,HELI,252,272,250,266,4600 10/21/2022,HERO,1590,1635,1590,1600,13500 10/21/2022,HEXA,5775,5825,5750,5825,306900 10/21/2022,HITS,422,422,394,418,84900 10/21/2022,HKMU,50,50,50,50,11700 10/21/2022,HMSP,970,985,955,980,37106900 10/21/2022,HOKI,129,135,127,130,32480200 10/21/2022,HOME,50,50,50,50,0 10/21/2022,HOMI,595,660,590,660,36850100 10/21/2022,HOPE,57,58,55,57,2391600 10/21/2022,HOPE-W,11,12,10,12,4746800 10/21/2022,HOTL,50,50,50,50,0 10/21/2022,HRME,55,56,54,55,1135500 10/21/2022,HRTA,204,210,204,206,5769900 10/21/2022,HRUM,1630,1650,1610,1610,20453500 10/21/2022,IATA,156,159,150,151,115129600 10/21/2022,IBFN,97,97,97,97,0 10/21/2022,IBOS,93,95,92,95,737500 10/21/2022,IBOS-W,10,11,10,11,10383400 10/21/2022,IBST,7250,7250,6500,6650,1600 10/21/2022,ICBP,9300,9475,9300,9425,12299200 10/21/2022,ICON,79,79,77,78,1954900 10/21/2022,IDEA,59,62,57,57,340400 10/21/2022,IDPR,169,171,163,171,110000 10/21/2022,IFII,149,153,149,153,37400 10/21/2022,IFSH,1005,1005,970,1005,9600 10/21/2022,IGAR,478,478,466,478,4800 10/21/2022,IIKP,50,50,50,50,0 10/21/2022,IKAI,50,50,50,50,300 10/21/2022,IKAN,67,67,65,66,3956400 10/21/2022,IKBI,202,222,202,210,9800 10/21/2022,IMAS,815,845,815,825,823000 10/21/2022,IMJS,258,262,256,256,1099100 10/21/2022,IMPC,3540,3550,3530,3540,2351300 10/21/2022,INAF,950,965,945,960,45000 10/21/2022,INAI,292,292,292,292,200 10/21/2022,INCF,55,56,54,56,7040300 10/21/2022,INCI,670,670,660,670,99500 10/21/2022,INCO,6875,6900,6575,6575,15878500 10/21/2022,INDF,6350,6375,6275,6275,7353500 10/21/2022,INDO,123,127,119,119,16781500 10/21/2022,INDO-W,28,29,26,26,11102900 10/21/2022,INDR,6900,7025,6850,6900,109100 10/21/2022,INDS,1940,2060,1940,2060,500 10/21/2022,INDX,240,264,240,244,29341900 10/21/2022,INDY,3260,3260,3200,3210,10492300 10/21/2022,INKP,9050,9075,8875,9000,2866200 10/21/2022,INOV,119,134,116,134,3720400 10/21/2022,INPC,84,86,83,83,2583700 10/21/2022,INPP,376,410,372,410,11100 10/21/2022,INPS,855,900,855,875,7400 10/21/2022,INRU,710,710,695,700,6200 10/21/2022,INTA,74,74,74,74,0 10/21/2022,INTD,196,196,184,190,83500 10/21/2022,INTP,9275,9325,9225,9250,2732100 10/21/2022,IPAC,130,130,120,125,84600 10/21/2022,IPCC,510,510,500,505,481800 10/21/2022,IPCM,272,278,272,276,716900 10/21/2022,IPOL,147,148,145,147,15900 10/21/2022,IPPE,191,191,176,176,36041500 10/21/2022,IPTV,84,87,83,84,18310400 10/21/2022,IRRA,1110,1145,1110,1140,7283300 10/21/2022,ISAT,6500,6625,6375,6500,2649100 10/21/2022,ISSP,260,270,260,268,4903700 10/21/2022,ITIC,284,286,282,282,218200 10/21/2022,ITMA,1035,1130,1020,1130,8748000 10/21/2022,ITMG,43550,43875,43300,43675,1903100 10/21/2022,JARR,326,330,322,326,1764400 10/21/2022,JAST,96,103,96,98,13579000 10/21/2022,JAST-W,19,22,19,21,1848200 10/21/2022,JAWA,130,133,130,130,731400 10/21/2022,JAYA,111,113,108,110,12552700 10/21/2022,JAYA-W,26,26,24,26,346500 10/21/2022,JECC,4700,4700,4550,4640,700 10/21/2022,JGLE,50,50,50,50,1000 10/21/2022,JIHD,352,352,340,350,23300 10/21/2022,JKON,174,190,172,188,300330500 10/21/2022,JKSW,60,60,60,60,0 10/21/2022,JMAS,109,114,107,108,3198600 10/21/2022,JPFA,1470,1475,1435,1435,5658900 10/21/2022,JRPT,462,462,456,462,596100 10/21/2022,JSKY,52,52,52,52,0 10/21/2022,JSMR,3440,3500,3380,3470,7985100 10/21/2022,JSPT,825,825,825,825,0 10/21/2022,JTPE,290,290,286,286,302500 10/21/2022,KAEF,1160,1175,1140,1165,456700 10/21/2022,KARW,71,72,69,71,122700 10/21/2022,KAYU,50,50,50,50,210600 10/21/2022,KBAG,50,50,50,50,684100 10/21/2022,KBAG-W,5,6,5,6,6268100 10/21/2022,KBLI,304,312,294,312,2641000 10/21/2022,KBLM,238,240,236,236,67700 10/21/2022,KBLV,150,181,149,159,2081000 10/21/2022,KBRI,50,50,50,50,0 10/21/2022,KDSI,955,955,940,940,2600 10/21/2022,KEEN,685,690,660,670,6995000 10/21/2022,KEJU,1425,1430,1420,1430,45900 10/21/2022,KIAS,50,50,50,50,7000 10/21/2022,KICI,192,198,192,198,148500 10/21/2022,KIJA,150,150,148,150,3172200 10/21/2022,KINO,2160,2210,2130,2130,1408700 10/21/2022,KIOS,472,500,470,480,85321600 10/21/2022,KIOS-W,36,37,35,35,20807400 10/21/2022,KJEN,230,234,216,222,25827700 10/21/2022,KKES,173,176,171,173,10859400 10/21/2022,KKGI,635,640,620,630,4529500 10/21/2022,KLBF,2030,2050,1965,1975,65666200 10/21/2022,KLIN,50,51,47,48,2645200 10/21/2022,KLIN-W,19,20,18,19,1117000 10/21/2022,KMDS,510,520,496,510,185700 10/21/2022,KMTR,252,268,250,268,17000 10/21/2022,KOBX,420,448,420,424,6855100 10/21/2022,KOIN,142,145,142,145,1700 10/21/2022,KONI,1945,2100,1945,2090,13900 10/21/2022,KOPI,500,520,494,520,13000 10/21/2022,KOTA,50,50,50,50,23800 10/21/2022,KPAL,50,50,50,50,0 10/21/2022,KPAS,62,62,62,62,0 10/21/2022,KPIG,82,83,81,82,11693300 10/21/2022,KRAH,436,436,436,436,0 10/21/2022,KRAS,390,398,390,392,6221500 10/21/2022,KREN,50,50,50,50,132900 10/21/2022,KRYA,316,366,302,356,137863000 10/21/2022,KRYA-W,52,56,50,53,29169900 10/21/2022,KUAS,77,77,72,73,32927600 10/21/2022,KUAS-W,2,2,2,2,0 10/21/2022,LABA,141,143,134,134,1512500 10/21/2022,LABA-W,18,18,16,18,2197600 10/21/2022,LAND,52,54,51,52,26661000 10/21/2022,LAPD,50,50,50,50,0 10/21/2022,LCGP,114,114,114,114,0 10/21/2022,LCKM,288,302,288,302,1100 10/21/2022,LEAD,101,104,100,102,46557900 10/21/2022,LFLO,60,62,59,60,40500 10/21/2022,LIFE,6200,6200,6200,6200,0 10/21/2022,LINK,2770,3110,2750,3000,549600 10/21/2022,LION,378,390,374,376,129000 10/21/2022,LMAS,50,50,50,50,0 10/21/2022,LMPI,141,141,140,141,38300 10/21/2022,LMSH,660,680,640,650,11800 10/21/2022,LPCK,1095,1100,1090,1095,31700 10/21/2022,LPGI,5075,5150,5075,5150,1800 10/21/2022,LPIN,388,424,382,398,116300 10/21/2022,LPKR,95,96,94,96,13084200 10/21/2022,LPLI,270,272,270,272,13700 10/21/2022,LPPF,4660,4970,4640,4710,10084600 10/21/2022,LPPS,83,83,81,83,82800 10/21/2022,LRNA,180,182,176,177,11100 10/21/2022,LSIP,1135,1135,1100,1105,6745200 10/21/2022,LTLS,1370,1470,1370,1440,594300 10/21/2022,LUCK,162,162,155,157,2080800 10/21/2022,LUCY,187,190,182,190,556000 10/21/2022,LUCY-W,64,64,63,63,311900 10/21/2022,MABA,50,50,50,50,0 10/21/2022,MAGP,50,50,50,50,0 10/21/2022,MAIN,530,535,525,530,894600 10/21/2022,MAMI,50,50,50,50,0 10/21/2022,MAMIP,600,600,600,600,0 10/21/2022,MAPA,2750,2880,2750,2830,5178700 10/21/2022,MAPB,1895,2200,1895,1950,29200 10/21/2022,MAPI,1250,1250,1200,1225,20537800 10/21/2022,MARI,132,134,122,122,105481900 10/21/2022,MARK,725,750,690,690,20782500 10/21/2022,MASA,2190,2190,2010,2030,19500 10/21/2022,MASB,3540,3550,3530,3530,62600 10/21/2022,MASB-W,114,128,112,120,485700 10/21/2022,MAYA,550,560,550,560,190600 10/21/2022,MBAP,8700,8875,8650,8825,123800 10/21/2022,MBSS,1085,1230,1080,1155,1144600 10/21/2022,MBTO,124,151,118,121,18411500 10/21/2022,MCAS,10675,10800,10575,10600,27600 10/21/2022,MCOL,7150,7225,7125,7175,430100 10/21/2022,MCOR,87,88,86,88,6428400 10/21/2022,MDIA,50,50,50,50,0 10/21/2022,MDKA,3810,3810,3690,3740,35657800 10/21/2022,MDKI,194,194,189,191,1038400 10/21/2022,MDLN,105,108,103,103,15863900 10/21/2022,MDRN,50,50,50,50,0 10/21/2022,MEDC,1025,1040,1010,1020,48564800 10/21/2022,MEDS,197,200,183,184,87723700 10/21/2022,MEGA,5500,5575,5450,5500,5000 10/21/2022,MERK,5050,5100,5025,5075,15000 10/21/2022,META,147,150,145,146,59699100 10/21/2022,MFIN,1700,1715,1585,1715,35800 10/21/2022,MFMI,750,750,750,750,1100 10/21/2022,MGLV,145,148,138,145,31700 10/21/2022,MGNA,50,50,50,50,0 10/21/2022,MGNA-W,1,1,1,1,0 10/21/2022,MGRO,800,800,780,795,3686400 10/21/2022,MICE,442,460,440,460,36700 10/21/2022,MIDI,2890,2890,2880,2880,800 10/21/2022,MIKA,2790,2870,2790,2850,14692100 10/21/2022,MINA,50,50,50,50,0 10/21/2022,MIRA,50,50,50,50,100 10/21/2022,MITI,144,149,139,141,2813800 10/21/2022,MKNT,50,50,50,50,800 10/21/2022,MKPI,21900,21925,21900,21900,9500 10/21/2022,MLBI,8625,8725,8600,8650,59500 10/21/2022,MLIA,545,550,530,535,13297300 10/21/2022,MLPL,116,117,113,114,27375900 10/21/2022,MLPT,2090,2120,2080,2120,12600 10/21/2022,MMLP,488,490,478,482,7992500 10/21/2022,MNCN,780,805,780,795,18257400 10/21/2022,MOLI,248,264,248,250,184200 10/21/2022,MORA,580,585,570,575,3390200 10/21/2022,MPMX,1010,1015,995,1000,15785400 10/21/2022,MPOW,85,89,85,86,9372800 10/21/2022,MPPA,125,126,121,122,20776800 10/21/2022,MPRO,620,655,620,630,2900 10/21/2022,MRAT,418,520,418,520,8341100 10/21/2022,MREI,4850,5500,4390,4500,46200 10/21/2022,MSIN,5000,5075,4970,5000,2687900 10/21/2022,MSKY,222,230,216,224,413600 10/21/2022,MTDL,585,590,570,580,1349400 10/21/2022,MTEL,710,720,705,710,12546300 10/21/2022,MTFN,50,50,50,50,100 10/21/2022,MTLA,336,336,332,334,140800 10/21/2022,MTMH,1935,1940,1925,1930,12116900 10/21/2022,MTPS,50,51,50,50,29300 10/21/2022,MTRA,244,244,244,244,0 10/21/2022,MTSM,175,175,165,173,6900 10/21/2022,MTWI,138,147,138,139,24694500 10/21/2022,MYOH,1585,1590,1585,1590,37900 10/21/2022,MYOR,2480,2480,2380,2420,21583900 10/21/2022,MYRX,50,50,50,50,0 10/21/2022,MYRXP,50,50,50,50,0 10/21/2022,MYTX,54,56,54,55,77800 10/21/2022,NANO,44,44,43,44,2472800 10/21/2022,NANO-W,8,8,7,8,4633900 10/21/2022,NASA,50,50,50,50,119900 10/21/2022,NASI,118,121,110,111,13160400 10/21/2022,NATO,505,515,500,510,276460700 10/21/2022,NELY,294,304,292,292,2638700 10/21/2022,NETV,226,234,214,218,7914800 10/21/2022,NFCX,12225,12350,11800,11900,1554800 10/21/2022,NICK,416,418,392,392,326900 10/21/2022,NICL,92,93,91,92,6281900 10/21/2022,NICL-W,8,9,7,9,6754500 10/21/2022,NIKL,680,685,680,680,160600 10/21/2022,NIPS,282,282,282,282,0 10/21/2022,NIRO,132,142,131,142,954600 10/21/2022,NISP,730,755,730,750,20971200 10/21/2022,NOBU,575,575,540,550,929900 10/21/2022,NPGF,52,54,51,52,4050200 10/21/2022,NRCA,300,300,296,300,146200 10/21/2022,NTBK,50,50,50,50,27400 10/21/2022,NTBK-W,7,7,6,6,202700 10/21/2022,NUSA,50,50,50,50,0 10/21/2022,NZIA,136,140,133,135,318700 10/21/2022,OASA,1100,1155,980,980,9674000 10/21/2022,OBMD,286,292,270,272,19064100 10/21/2022,OBMD-W,145,149,128,128,3181400 10/21/2022,OCAP,159,159,159,159,0 10/21/2022,OILS,214,222,206,222,4857500 10/21/2022,OKAS,168,174,162,164,38397500 10/21/2022,OLIV,30,33,30,33,53546100 10/21/2022,OLIV-W,8,11,8,10,94095200 10/21/2022,OMRE,515,555,500,510,1900 10/21/2022,OPMS,122,129,115,121,27688400 10/21/2022,PADI,50,50,50,50,2100 10/21/2022,PALM,730,745,725,735,858400 10/21/2022,PAMG,77,81,77,80,1186500 10/21/2022,PANI,945,945,895,905,3041200 10/21/2022,PANR,292,318,290,312,13495700 10/21/2022,PANS,1850,1910,1850,1865,481300 10/21/2022,PBID,1655,1665,1655,1655,698500 10/21/2022,PBRX,73,74,72,73,14942500 10/21/2022,PBSA,302,304,298,302,162400 10/21/2022,PCAR,143,151,143,148,6805200 10/21/2022,PDES,316,318,314,316,1072600 10/21/2022,PEGE,700,700,685,695,39300 10/21/2022,PEHA,845,850,840,845,27500 10/21/2022,PGAS,1840,1895,1840,1870,102260500 10/21/2022,PGJO,68,70,68,70,12800 10/21/2022,PGLI,262,266,254,258,11400 10/21/2022,PGUN,615,615,570,615,16800 10/21/2022,PICO,420,428,414,420,4414500 10/21/2022,PJAA,710,760,700,760,112300 10/21/2022,PKPK,332,342,330,338,1264900 10/21/2022,PLAN,32,32,31,32,85600 10/21/2022,PLAN-W,6,7,6,7,237800 10/21/2022,PLAS,50,50,50,50,0 10/21/2022,PLIN,2220,2220,2220,2220,100 10/21/2022,PMJS,160,166,160,162,44100 10/21/2022,PMMP,374,378,370,374,6886800 10/21/2022,PNBN,2630,2730,2610,2730,8293800 10/21/2022,PNBS,96,99,95,95,274814700 10/21/2022,PNGO,1260,1260,1225,1230,4500 10/21/2022,PNIN,1680,1955,1680,1915,41921000 10/21/2022,PNLF,710,750,705,745,185020400 10/21/2022,PNSE,496,496,496,496,0 10/21/2022,POLA,88,91,88,89,1100100 10/21/2022,POLA-W,69,79,69,70,122600 10/21/2022,POLI,880,900,845,845,2469800 10/21/2022,POLL,284,310,282,290,166200 10/21/2022,POLU,476,525,448,448,70700 10/21/2022,POLY,56,61,56,60,677800 10/21/2022,POOL,50,50,50,50,0 10/21/2022,PORT,645,720,645,695,3400 10/21/2022,POSA,50,50,50,50,0 10/21/2022,POWR,675,685,675,680,1355900 10/21/2022,PPGL,111,113,110,112,2468300 10/21/2022,PPRE,140,142,140,141,1259200 10/21/2022,PPRO,50,50,50,50,17215500 10/21/2022,PRAS,183,191,182,182,242700 10/21/2022,PRDA,5100,5250,5075,5225,77600 10/21/2022,PRIM,193,198,185,193,317100 10/21/2022,PSAB,114,114,112,113,975900 10/21/2022,PSDN,87,91,81,81,272900 10/21/2022,PSGO,150,150,145,150,845800 10/21/2022,PSKT,81,84,79,79,29740700 10/21/2022,PSSI,520,545,515,530,1217200 10/21/2022,PTBA,3860,3870,3790,3830,33609400 10/21/2022,PTDU,74,78,72,75,24273900 10/21/2022,PTIS,220,226,210,226,49800 10/21/2022,PTPP,855,880,855,865,6220900 10/21/2022,PTPW,830,845,830,840,124700 10/21/2022,PTRO,2850,2890,2850,2860,74000 10/21/2022,PTSN,190,190,181,183,221400 10/21/2022,PTSP,3970,3970,3970,3970,100 10/21/2022,PUDP,352,352,352,352,0 10/21/2022,PURA,50,50,50,50,60100 10/21/2022,PURA-W,9,9,7,8,662100 10/21/2022,PURE,51,51,51,51,0 10/21/2022,PURI,312,322,312,316,4500 10/21/2022,PWON,446,448,436,436,50534500 10/21/2022,PYFA,875,900,875,885,13000 10/21/2022,PZZA,550,565,540,550,826000 10/21/2022,R-ABFII,28600,28600,28600,28600,0 10/21/2022,R-LQ45X,1090,1109,1090,1108,33500 10/21/2022,RAFI,158,161,150,160,41150800 10/21/2022,RAFI-W,19,20,18,20,12984000 10/21/2022,RAJA,1000,1020,970,970,44857600 10/21/2022,RALS,560,580,555,580,11210400 10/21/2022,RANC,1045,1070,985,1040,429400 10/21/2022,RBMS,50,51,50,51,1351500 10/21/2022,RCCC,118,119,117,118,607200 10/21/2022,RDTX,8700,8700,8700,8700,100 10/21/2022,REAL,50,50,50,50,103500 10/21/2022,RELI,865,930,865,875,7400 10/21/2022,RICY,113,113,109,111,1532400 10/21/2022,RIGS,600,605,590,590,216600 10/21/2022,RIMO,50,50,50,50,0 10/21/2022,RISE,985,995,985,985,4969800 10/21/2022,RMBA,306,306,306,306,0 10/21/2022,RMKE,995,1010,975,1000,27364800 10/21/2022,ROCK,462,462,432,432,300 10/21/2022,RODA,76,77,75,76,13200 10/21/2022,RONY,800,800,800,800,0 10/21/2022,ROTI,1255,1260,1245,1255,309700 10/21/2022,RSGK,1180,1250,1180,1240,28500 10/21/2022,RUIS,230,234,226,226,950800 10/21/2022,RUNS,187,195,179,185,1175400 10/21/2022,SAFE,190,208,182,208,1871200 10/21/2022,SAME,282,288,280,282,1478100 10/21/2022,SAMF,396,406,396,404,361100 10/21/2022,SAPX,885,895,850,880,7100 10/21/2022,SATU,73,76,73,75,13641300 10/21/2022,SBAT,50,50,50,50,1500 10/21/2022,SBAT-W,5,5,4,4,1097300 10/21/2022,SBAT-W2,5,6,5,5,3403200 10/21/2022,SBMA,230,234,220,230,10829400 10/21/2022,SCCO,8175,8250,8100,8150,1700 10/21/2022,SCMA,220,226,216,220,96657800 10/21/2022,SCNP,242,244,238,244,44500 10/21/2022,SCPI,29000,29000,29000,29000,0 10/21/2022,SDMU,90,100,89,94,168098000 10/21/2022,SDPC,123,127,122,123,54300 10/21/2022,SDRA,580,585,575,585,173300 10/21/2022,SEMA,163,167,158,160,5690300 10/21/2022,SEMA-W,44,45,41,41,2265100 10/21/2022,SFAN,1670,1685,1635,1645,756000 10/21/2022,SGER,690,695,660,670,1564900 10/21/2022,SGER-W,800,800,800,800,0 10/21/2022,SGRO,2120,2120,2100,2100,22600 10/21/2022,SHID,1545,1545,1525,1525,956800 10/21/2022,SHIP,815,890,785,825,955600 10/21/2022,SICO,306,322,286,286,205678400 10/21/2022,SICO-W,67,68,58,59,5917000 10/21/2022,SIDO,660,695,650,675,26110100 10/21/2022,SILO,1015,1030,1010,1015,1399300 10/21/2022,SIMA,50,50,50,50,0 10/21/2022,SIMP,418,418,410,414,1542300 10/21/2022,SINI,322,338,298,298,1292100 10/21/2022,SINI-W,204,224,185,186,366100 10/21/2022,SIPD,1130,1140,1105,1140,700 10/21/2022,SKBM,392,392,380,380,7800 10/21/2022,SKLT,1975,1975,1975,1975,0 10/21/2022,SKRN,1795,1920,1795,1890,22100 10/21/2022,SKYB,51,51,51,51,0 10/21/2022,SLIS,274,300,274,284,123139300 10/21/2022,SMAR,4480,4610,4450,4610,19300 10/21/2022,SMBR,410,412,402,408,2079900 10/21/2022,SMCB,1440,1450,1440,1440,769700 10/21/2022,SMDM,312,320,300,302,16109000 10/21/2022,SMDR,2300,2370,2300,2300,3770900 10/21/2022,SMGR,7800,7800,7600,7600,6489700 10/21/2022,SMKL,270,270,266,266,34500 10/21/2022,SMKM,550,575,550,575,374700 10/21/2022,SMMA,12050,12300,12050,12300,700 10/21/2022,SMMT,750,770,740,750,3716400 10/21/2022,SMRA,610,610,590,590,16255900 10/21/2022,SMRU,50,50,50,50,0 10/21/2022,SMSM,1420,1460,1410,1440,2738900 10/21/2022,SNLK,1005,1015,950,1000,2369600 10/21/2022,SOCI,195,197,193,194,5199800 10/21/2022,SOFA,30,31,29,31,614000 10/21/2022,SOHO,5975,6000,5925,5925,6200 10/21/2022,SONA,3630,3630,3630,3630,0 10/21/2022,SOSS,288,296,288,292,110100 10/21/2022,SOSS-W,50,53,48,49,2234200 10/21/2022,SOTS,296,320,278,278,49200 10/21/2022,SOTS-W,151,151,122,139,278200 10/21/2022,SPMA,428,436,428,430,375800 10/21/2022,SPTO,555,560,555,560,135800 10/21/2022,SQMI,85,87,82,83,53054700 10/21/2022,SRAJ,131,162,128,160,54642400 10/21/2022,SRIL,146,146,146,146,0 10/21/2022,SRSN,52,53,51,52,492100 10/21/2022,SRTG,2410,2470,2390,2420,18535600 10/21/2022,SSIA,324,328,324,324,5240900 10/21/2022,SSMS,1500,1500,1415,1415,12826800 10/21/2022,SSTM,770,795,770,795,69600 10/21/2022,STAA,1175,1175,1155,1160,5554600 10/21/2022,STAR,124,128,124,128,24200 10/21/2022,STTP,7400,7725,7375,7725,1200 10/21/2022,SUGI,50,50,50,50,0 10/21/2022,SULI,145,153,143,148,3443500 10/21/2022,SUPR,38425,38425,38425,38425,100 10/21/2022,SURE,1780,1780,1780,1780,100 10/21/2022,SWAT,60,61,57,58,2033800 10/21/2022,SWID,115,115,109,111,852400 10/21/2022,SWID-W,10,11,10,11,230100 10/21/2022,TALF,334,334,334,334,100 10/21/2022,TAMA,50,50,50,50,79400 10/21/2022,TAMA-W,10,10,8,8,2851400 10/21/2022,TAMA-W2,11,11,10,11,900700 10/21/2022,TAMU,50,50,50,50,200 10/21/2022,TAPG,720,725,685,685,23907100 10/21/2022,TARA,50,50,50,50,0 10/21/2022,TAXI,50,50,50,50,600 10/21/2022,TAYS,600,605,560,560,11513900 10/21/2022,TBIG,2600,2600,2530,2580,21181500 10/21/2022,TBLA,710,715,685,705,4965100 10/21/2022,TBMS,1610,1615,1600,1615,800 10/21/2022,TCID,6100,6100,6100,6100,0 10/21/2022,TCPI,9575,9825,9525,9725,37982800 10/21/2022,TDPM,119,119,119,119,0 10/21/2022,TEBE,775,805,775,800,483700 10/21/2022,TECH,4990,4990,4770,4790,3111400 10/21/2022,TELE,50,50,50,50,400 10/21/2022,TFAS,3250,3270,3150,3260,5600 10/21/2022,TFCO,640,640,640,640,0 10/21/2022,TGKA,7025,7050,7025,7050,400 10/21/2022,TGRA,50,50,50,50,75700 10/21/2022,TIFA,505,505,480,482,1600 10/21/2022,TINS,1395,1395,1355,1360,12718500 10/21/2022,TIRA,382,434,382,418,31700 10/21/2022,TIRT,57,59,55,58,1820400 10/21/2022,TKIM,7600,7600,7425,7425,1833300 10/21/2022,TLDN,580,585,575,585,362800 10/21/2022,TLKM,4300,4390,4300,4360,79825700 10/21/2022,TMAS,1690,1880,1620,1835,3395000 10/21/2022,TMPO,118,119,117,119,34000 10/21/2022,TNCA,364,388,364,376,983600 10/21/2022,TOBA,650,685,645,665,4193900 10/21/2022,TOOL,82,85,80,84,11564900 10/21/2022,TOOL-W,18,19,17,19,7551700 10/21/2022,TOPS,50,50,50,50,100 10/21/2022,TOTL,310,318,306,318,2129100 10/21/2022,TOTO,254,254,250,252,217200 10/21/2022,TOWR,1110,1145,1100,1140,107305000 10/21/2022,TOYS,78,79,76,77,8926900 10/21/2022,TPIA,2440,2470,2400,2470,16402200 10/21/2022,TPMA,370,376,368,372,3726400 10/21/2022,TRAM,50,50,50,50,0 10/21/2022,TRGU,232,234,228,230,4693900 10/21/2022,TRIL,50,50,50,50,0 10/21/2022,TRIM,286,286,266,270,3316300 10/21/2022,TRIN,296,300,280,282,9517100 10/21/2022,TRIN-W,64,64,57,58,2917300 10/21/2022,TRIO,426,426,426,426,0 10/21/2022,TRIS,155,156,153,154,164400 10/21/2022,TRIS-W,100,100,100,100,0 10/21/2022,TRJA,266,282,264,270,13618400 10/21/2022,TRST,705,740,705,740,18900 10/21/2022,TRUE,53,54,52,53,2651300 10/21/2022,TRUE-W,10,11,10,10,1790200 10/21/2022,TRUK,114,121,114,116,14251000 10/21/2022,TRUS,396,414,390,400,10900 10/21/2022,TSPC,1355,1360,1340,1355,829600 10/21/2022,TUGU,2600,2740,2520,2570,3499000 10/21/2022,TURI,1560,1560,1560,1560,0 10/21/2022,UANG,494,520,464,464,22400 10/21/2022,UCID,1110,1115,1095,1100,77600 10/21/2022,UFOE,436,450,406,406,55074100 10/21/2022,ULTJ,1390,1400,1380,1390,308900 10/21/2022,UNIC,10550,10975,10550,10975,600 10/21/2022,UNIQ,65,66,64,65,4032500 10/21/2022,UNIT,316,316,316,316,0 10/21/2022,UNSP,134,139,133,137,3361900 10/21/2022,UNTR,31900,32525,31900,32000,5119100 10/21/2022,UNVR,5400,5400,5250,5300,18231200 10/21/2022,UNVRDRCM3A,505,510,496,496,144000 10/21/2022,URBN,180,183,175,181,76100 10/21/2022,UVCR,93,95,91,93,2368200 10/21/2022,UVCR-W,26,26,25,26,593100 10/21/2022,VICI,540,540,530,535,1028700 10/21/2022,VICO,228,244,222,232,4729200 10/21/2022,VINS,135,136,131,135,156800 10/21/2022,VIVA,50,50,50,50,0 10/21/2022,VOKS,153,184,150,152,1725300 10/21/2022,VRNA,110,114,109,114,707900 10/21/2022,WAPO,169,174,168,170,2069200 10/21/2022,WEGE,165,168,164,167,2962500 10/21/2022,WEHA,111,117,109,109,17319200 10/21/2022,WGSH,157,158,153,155,3270300 10/21/2022,WICO,362,380,362,380,300 10/21/2022,WIFI,192,204,192,197,99784600 10/21/2022,WIFI-W,86,90,82,82,982100 10/21/2022,WIIM,900,905,835,840,29805200 10/21/2022,WIKA,910,920,905,905,7987300 10/21/2022,WINR,50,50,50,50,107000 10/21/2022,WINR-W,7,7,6,7,877600 10/21/2022,WINS,290,306,284,292,32182100 10/21/2022,WIRG,314,328,306,312,62853700 10/21/2022,WIRG-W,139,150,138,141,1805200 10/21/2022,WMPP,140,147,137,138,131108500 10/21/2022,WMUU,115,120,115,116,49718100 10/21/2022,WOMF,264,278,262,274,679500 10/21/2022,WOOD,426,442,418,430,12669600 10/21/2022,WOWS,50,50,50,50,0 10/21/2022,WSBP,95,95,95,95,0 10/21/2022,WSKT,466,466,458,462,10583900 10/21/2022,WTON,208,212,208,210,4698200 10/21/2022,XAFA,999,1003,999,1000,800 10/21/2022,XAQA,1039,1039,1039,1039,100 10/21/2022,XBES,1095,1100,1095,1100,400 10/21/2022,XBID,568,568,568,568,500 10/21/2022,XBIG,568,568,568,568,0 10/21/2022,XBIN,591,591,591,591,500 10/21/2022,XBLQ,529,529,529,529,0 10/21/2022,XBNI,1158,1174,1158,1174,1200 10/21/2022,XBSK,432,467,432,465,7100 10/21/2022,XCEG,99,99,99,99,7100 10/21/2022,XCID,84,84,84,84,100 10/21/2022,XCIS,90,93,84,93,4100 10/21/2022,XCLQ,105,105,105,105,100 10/21/2022,XDIF,510,510,510,510,0 10/21/2022,XDSG,1106,1106,1106,1106,100 10/21/2022,XFES,134,134,134,134,0 10/21/2022,XIFE,117,117,117,117,300 10/21/2022,XIHD,620,629,620,629,2800 10/21/2022,XIIC,1006,1006,1006,1006,0 10/21/2022,XIID,555,556,555,556,9200 10/21/2022,XIIF,525,525,525,525,0 10/21/2022,XIIT,568,584,568,584,27400 10/21/2022,XIJI,680,680,675,676,5600 10/21/2022,XILV,128,128,128,128,0 10/21/2022,XIML,284,284,284,284,100 10/21/2022,XIPI,206,209,206,209,600 10/21/2022,XISB,398,398,398,398,0 10/21/2022,XISC,715,715,715,715,0 10/21/2022,XISI,370,370,370,370,900 10/21/2022,XISR,454,461,454,461,11800 10/21/2022,XKIV,587,587,587,587,100 10/21/2022,XKMS,1234,1255,1234,1255,1500300 10/21/2022,XMIG,208,210,208,210,5000 10/21/2022,XMJM,1001,1001,1001,1001,0 10/21/2022,XMTS,499,499,499,499,100 10/21/2022,XNVE,179,180,179,180,1200 10/21/2022,XPCR,1049,1049,1049,1049,100 10/21/2022,XPDV,600,600,600,600,7000 10/21/2022,XPES,473,473,473,473,11000 10/21/2022,XPFT,597,597,597,597,0 10/21/2022,XPID,519,519,519,519,0 10/21/2022,XPLC,530,530,530,530,0 10/21/2022,XPLQ,524,524,524,524,0 10/21/2022,XPMI,1010,1010,1010,1010,0 10/21/2022,XPSG,434,434,434,434,0 10/21/2022,XPTD,527,527,527,527,0 10/21/2022,XSBC,109,109,109,109,100 10/21/2022,XSMU,161,161,161,161,900 10/21/2022,XSPI,750,750,750,750,0 10/21/2022,XSRI,202,202,202,202,0 10/21/2022,XSSI,82,84,80,84,10200 10/21/2022,XSSK,763,763,763,763,500 10/21/2022,YELO,88,90,88,88,7362500 10/21/2022,YPAS,650,650,620,635,9200 10/21/2022,YULE,2100,2100,2100,2100,0 10/21/2022,ZBRA,550,550,540,550,689300 10/21/2022,ZINC,67,67,66,66,645199200 10/21/2022,ZONE,1140,1170,1135,1170,1576000 10/21/2022,ZYRX,442,442,438,442,53100 10/21/2022,ZYRX-W,25,26,24,25,1196100