,,,,,,, A,D,20220701,118.79,119.76,116.7,119.21,1119700 AA,D,20220701,44.88,45.8294,43.35,44.78,6634800 AAC,D,20220701,9.84,9.845,9.83,9.83,111500 AAC.U,D,20220701,9.87,9.87,9.87,9.87,1900 AAC.W,D,20220701,0.26,0.3903,0.2125,0.262,231300 AAI-C,D,20220701,22,22,21.85,21.85,1600 AAIC,D,20220701,3.28,3.289,3.16,3.16,79900 AAM-A,D,20220701,24.09,24.42,24.01,24.42,5800 AAM-B,D,20220701,24.92,25.21,24.86,25.2,7100 AAN,D,20220701,14.46,14.84,14.34,14.75,218400 AAP,D,20220701,173.4,177.66,172.13,173.64,784400 AAQ.W,D,20220701,0.165,0.1651,0.165,0.1651,200 AAQC,D,20220701,9.77,9.77,9.77,9.77,12100 AAT,D,20220701,29.55,30.22,29.53,30.18,174300 AB,D,20220701,41.5,42.235,41.09,42.15,201600 ABB,D,20220701,26.33,26.625,26.115,26.61,2282600 ABBV,D,20220701,153.08,153.86,151.4588,153.8,4619900 ABC,D,20220701,141.85,143.467,139.3,143.14,985300 ABEV,D,20220701,2.48,2.57,2.47,2.56,21925600 ABG,D,20220701,168.66,174.98,167.64,173.28,109800 ABM,D,20220701,43.17,43.88,42.69,43.2,283200 ABR,D,20220701,13.03,13.49,13.03,13.47,1660000 ABR-D,D,20220701,20.51,20.6499,20.353,20.59,3000 ABR-E,D,20220701,20.61,20.6129,20.47,20.48,1000 ABR-F,D,20220701,20.66,20.77,20.66,20.77,1900 ABT,D,20220701,108.21,110.47,107.65,110.22,3291600 AC,D,20220701,36,37.25,35.49,36.64,10700 ACA,D,20220701,46.03,46.99,45.53,46.31,145400 ACAQ,D,20220701,10,10.005,9.99,10.005,15100 ACC,D,20220701,64.48,64.8,64.48,64.74,1347000 ACCO,D,20220701,6.53,6.6042,6.44,6.57,440000 ACEL,D,20220701,10.61,11.17,10.57,11.14,326000 ACH,D,20220701,9.34,9.6,9.33,9.54,39300 ACH.W,D,20220701,0.51,0.54,0.45,0.5299,48700 ACHR,D,20220701,3.05,3.1,2.7703,2.89,1882000 ACI,D,20220701,26.81,27.57,26.775,27.56,4612800 ACI.T,D,20220701,0.14,0.14,0.14,0.14,3200 ACII,D,20220701,9.82,9.825,9.82,9.82,70700 ACM,D,20220701,64.81,65.9,63.66,65.59,623300 ACN,D,20220701,277.58,282.37,276.28,280.65,2400100 ACP,D,20220701,7.53,7.6,7.52,7.6,106700 ACP-A,D,20220701,22.69,22.75,22.13,22.6,10800 ACR,D,20220701,8.29,8.7,8.24,8.65,7500 ACR-C,D,20220701,20.45,20.45,19.9001,20.25,17700 ACR-D,D,20220701,19.24,19.4784,19.215,19.31,3400 ACRE,D,20220701,12.15,12.69,12.15,12.65,732800 ACRO,D,20220701,9.68,9.69,9.67,9.69,10600 ACV,D,20220701,19.69,20.34,19.3507,20.34,56300 ADC,D,20220701,71.77,73.76,71.51,73.53,881000 ADC-A,D,20220701,18.09,18.43,18.0146,18.05,19100 ADCT,D,20220701,7.97,8.8276,7.97,8.54,334100 ADE.W,D,20220701,0.0567,0.0567,0.05,0.05,6100 ADM,D,20220701,77.51,77.76,74.88,76.41,2603600 ADNT,D,20220701,29.45,30.85,29.11,30.02,634800 ADT,D,20220701,6.12,6.31,6.1,6.29,1554600 ADX,D,20220701,15.35,15.555,15.25,15.52,71300 AEE,D,20220701,90.72,92.41,90.35,92.19,2232100 AEFC,D,20220701,21.07,21.77,21.07,21.71,47200 AEG,D,20220701,4.46,4.51,4.375,4.49,3892400 AEL,D,20220701,36.34,37.49,36.34,37.36,465800 AEL-A,D,20220701,22.79,23.19,22.79,23.14,20300 AEL-B,D,20220701,23.91,24.2711,23.91,24.21,28100 AEM,D,20220701,45.14,47.63,44.88,47.41,2368800 AENZ,D,20220701,1.27,1.27,1.27,1.27,300 AEO,D,20220701,11.1,11.46,10.98,11.43,5539600 AER,D,20220701,40.85,42.02,40.31,41.23,956500 AES,D,20220701,21.01,21.525,20.99,21.48,4741800 AESC,D,20220701,86.05,87.996,86.05,87.996,34400 AEV.W,D,20220701,0.45,0.48,0.42,0.48,9800 AEVA,D,20220701,3.13,3.18,2.96,3.08,683100 AFB,D,20220701,11.58,11.72,11.56,11.62,39000 AFG,D,20220701,139.11,143.315,138.47,142.6,396100 AFGB,D,20220701,24.69,24.735,24.43,24.69,3400 AFGC,D,20220701,22.22,22.3182,22.024,22.23,5000 AFGD,D,20220701,23.31,23.595,23.31,23.595,2300 AFGE,D,20220701,19.52,19.56,19.5102,19.56,1800 AFL,D,20220701,55.32,56.31,55.11,56.24,2294200 AFT,D,20220701,12.83,12.95,12.7775,12.93,33900 AFT.U,D,20220701,9.73,9.73,9.73,9.73,500 AFT.W,D,20220701,0.2128,0.228,0.1906,0.228,36200 AFTR,D,20220701,9.67,9.67,9.67,9.67,500 AG,D,20220701,7.01,7.545,6.93,7.43,5746300 AGAC,D,20220701,9.8,9.815,9.8,9.815,400 AGCB,D,20220701,9.81,9.868,9.81,9.85,5900 AGCO,D,20220701,98.91,101.65,97,100.62,471100 AGD,D,20220701,9.36,9.49,9.3,9.49,30800 AGI,D,20220701,7.01,7.665,6.94,7.5,7307800 AGL,D,20220701,21.92,22.73,21.61,22.6,1250800 AGM,D,20220701,96.71,98.88,95.46,98.86,44000 AGM-C,D,20220701,28,30.61,27.34,29.3,22800 AGM-D,D,20220701,24.54,24.54,23.75,24.07,5200 AGM-E,D,20220701,24.75,25.34,24.65,24.9,3500 AGM-F,D,20220701,22.2,23,22.2,22.5306,8600 AGM-G,D,20220701,20.01,20.75,19.95,20.22,19000 AGM.A,D,20220701,87.5,95.4,87.5,95.4,500 AGO,D,20220701,55.52,56.63,55.32,56.17,425400 AGR,D,20220701,46.32,47.92,46.05,47.83,587200 AGRO,D,20220701,8.46,8.49,8.08,8.33,954400 AGS,D,20220701,5.16,5.35,5.135,5.3,278800 AGTI,D,20220701,20.25,21.64,20.18,21.58,235500 AGX,D,20220701,37.21,38.06,36.58,37.89,73400 AHH,D,20220701,12.76,13.12,12.76,13.07,377300 AHH-A,D,20220701,24.7,24.79,24.51,24.51,1600 AHL-C,D,20220701,24.12,24.46,24.1199,24.44,7000 AHL-D,D,20220701,22.31,22.52,22.29,22.4289,11700 AHL-E,D,20220701,22.16,22.4598,22.125,22.35,9700 AHT,D,20220701,5.85,6.17,5.765,5.98,590300 AHT-D,D,20220701,20.99,21.47,20.96,21.47,800 AHT-G,D,20220701,19,19,18.86,19,300 AHT-H,D,20220701,18.75,19.92,18.75,19.86,3800 AHT-I,D,20220701,18.2,18.641,18.02,18.26,1700 AI,D,20220701,18.52,19.25,18.1466,19.15,1659200 AIF,D,20220701,11.99,12.23,11.99,12.2,59800 AIG,D,20220701,51.1,52.16,50.74,52.02,3363600 AIG-A,D,20220701,25.07,25.17,24.94,25.08,33700 AIN,D,20220701,78.29,80.54,77.97,80.11,126600 AIO,D,20220701,16.29,16.76,16.28,16.57,162500 AIR,D,20220701,41.66,42.29,40.75,42,205600 AIRC,D,20220701,41.5,42.24,41.39,42.15,376000 AIT,D,20220701,95.96,97.3,94.58,95.77,147500 AIU,D,20220701,1.45,1.6099,1.45,1.55,8600 AIV,D,20220701,6.37,6.81,6.37,6.81,4571200 AIZ,D,20220701,173.22,175.12,172.13,175,275700 AIZN,D,20220701,22.21,22.4667,22.158,22.25,17200 AJG,D,20220701,163.1,164.83,162.125,164.63,644300 AJRD,D,20220701,40.59,41.2,40.3329,41.17,462800 AJX,D,20220701,9.57,9.82,9.51,9.72,135400 AJXA,D,20220701,24.55,24.585,24.44,24.55,9500 AKA,D,20220701,2.7,2.85,2.6392,2.82,76200 AKO.A,D,20220701,9.74,9.74,9.38,9.57,1900 AKO.B,D,20220701,11.05,11.05,10.5,10.5,24000 AKR,D,20220701,15.62,16.23,15.591,16.16,1490900 AL,D,20220701,33.2,33.835,32.855,33.54,512400 AL-A,D,20220701,23.8073,23.8999,23.4,23.7867,8900 ALB,D,20220701,205.68,208.78,200.45,205.15,1003100 ALC,D,20220701,69.49,71.61,69.49,71.58,863200 ALCC,D,20220701,9.66,9.68,9.66,9.68,1900 ALE,D,20220701,59.2,60.47,58.53,60.42,269300 ALEX,D,20220701,17.88,18.31,17.85,18.15,284100 ALG,D,20220701,117.06,118.89,115,118.48,41700 ALI-A,D,20220701,2.92,3.11,2.83,2.92,28200 ALI-B,D,20220701,3.17,3.19,2.9899,3.0099,10300 ALI-E,D,20220701,3.21,3.21,3.06,3.12,5000 ALIT,D,20220701,6.77,6.94,6.69,6.88,1995400 ALK,D,20220701,40.25,41.2,39.67,41.17,1420600 ALL,D,20220701,127.14,131.32,126.5,130.7,2525800 ALL-B,D,20220701,24.11,24.28,24.03,24.09,28000 ALL-G,D,20220701,24.77,25.1124,24.77,25.06,27500 ALL-H,D,20220701,22.43,22.92,22.3,22.84,115400 ALL-I,D,20220701,21.98,22.14,21.81,22.1,5200 ALL.W,D,20220701,0.46,0.46,0.4321,0.4403,11000 ALLE,D,20220701,98.08,100.04,97.2307,99.61,590900 ALLG,D,20220701,5.02,5.02,4.53,4.66,113500 ALLY,D,20220701,33.18,34.55,33.18,34.2,2304700 ALP-Q,D,20220701,24.89,25,24.8,24.97,11500 ALSN,D,20220701,38.41,38.97,37.76,38.39,459700 ALT-A,D,20220701,26.27,26.27,26.27,26.27,400 ALTG,D,20220701,8.88,9.27,8.83,9.09,78600 ALV,D,20220701,71.36,73.59,71.29,72.69,489300 ALX,D,20220701,223.35,230.61,223.35,229.04,11500 AM,D,20220701,9.05,9.27,8.8383,9.25,5097100 AMAM,D,20220701,2.69,2.8081,2.52,2.67,7100 AMB.W,D,20220701,1.37,1.4025,1.3688,1.4025,100 AMBC,D,20220701,11.33,11.88,11.29,11.86,539900 AMBP,D,20220701,6.1,6.36,6.1,6.21,1826300 AMC,D,20220701,13.48,14.31,13.26,13.53,30952600 AMCR,D,20220701,12.36,12.55,12.165,12.53,9955600 AME,D,20220701,109.8,111.76,109.53,111.46,908200 AMG,D,20220701,115.52,118.47,115.47,117.81,136200 AMH,D,20220701,35.39,35.97,35.13,35.55,2772100 AMH-G,D,20220701,24.94,24.99,24.3901,24.77,30100 AMH-H,D,20220701,25.71,25.7141,25.35,25.5,3100 AMK,D,20220701,18.77,19.03,18.44,18.78,72200 AMN,D,20220701,109.39,115.75,107.45,114.73,639500 AMOV,D,20220701,20.19,20.35,20.19,20.35,300 AMP,D,20220701,236.37,241.15,233.99,237.97,563000 AMP.T,D,20220701,1.32,1.34,1.3015,1.34,2500 AMPS,D,20220701,6.19,6.4,6.03,6.11,426300 AMPY,D,20220701,6.61,6.64,6.21,6.46,668600 AMR,D,20220701,127.13,129.4137,119.16,124.87,797100 AMRC,D,20220701,45.78,46.16,44.95,45.87,409200 AMRX,D,20220701,3.18,3.38,3.12,3.36,544400 AMT,D,20220701,254.53,259.035,252.44,258.4,1363300 AMTD,D,20220701,1.1,1.16,1.09,1.16,14400 AMWL,D,20220701,4.35,4.47,4.29,4.42,1655400 AMX,D,20220701,20.43,20.55,20.06,20.52,1367700 AN,D,20220701,112.04,115.98,111.75,114.81,391300 ANA.W,D,20220701,0.1243,0.1392,0.1243,0.1287,3500 ANAC,D,20220701,9.82,9.82,9.79,9.79,5200 ANET,D,20220701,93.14,93.6,91.74,93.41,1508600 ANF,D,20220701,16.62,17.23,16.53,17.18,1683500 ANVS,D,20220701,11.54,12.1999,11.364,12.07,50400 AOD,D,20220701,8.06,8.155,8.02,8.14,116200 AOMR,D,20220701,13.18,13.7,13.17,13.41,40000 AON,D,20220701,269.44,274.38,268.42,273.92,629000 AORT,D,20220701,18.8,19.49,18.685,19.21,173400 AOS,D,20220701,55,56.33,54.76,56.03,993400 AP,D,20220701,3.88,4.06,3.74,3.9,14200 APAM,D,20220701,35.4,36.14,35.21,35.9,354500 APCA,D,20220701,10.03,10.03,10.03,10.03,100 APD,D,20220701,238.94,242.79,237.66,242.75,1021300 APG,D,20220701,14.87,15.26,14.72,15.1,722900 APG.U,D,20220701,9.865,9.865,9.865,9.865,400 APG.W,D,20220701,0.265,0.265,0.23,0.2497,21900 APGB,D,20220701,9.79,9.8,9.78,9.78,15600 APH,D,20220701,63.93,64.61,62.895,63.75,1944600 APLE,D,20220701,14.59,14.96,14.56,14.79,1971700 APO,D,20220701,48.1,49.54,47.81,49.26,2213800 APRN,D,20220701,3.55,4.165,3.53,4.1,3802000 APT-A,D,20220701,106.58,108.13,105.73,107.452,9000 APTV,D,20220701,89.08,92.5,88.65,91.45,1878200 AQN,D,20220701,13.51,13.84,13.41,13.78,2076300 AQNA,D,20220701,25.03,25.2,24.5801,25.07,8500 AQNB,D,20220701,24.52,24.59,24.32,24.59,10200 AQNU,D,20220701,43.89,44.87,43.89,44.87,19800 AQUA,D,20220701,32.55,33.15,32.29,32.83,382900 AR,D,20220701,31.08,31.46,29.97,30.74,9526200 ARC,D,20220701,2.64,2.68,2.61,2.63,96200 ARCH,D,20220701,143.09,146.24,138.0901,143.8,472000 ARCO,D,20220701,6.72,6.92,6.655,6.91,538100 ARDC,D,20220701,12.17,12.3,12.12,12.3,65300 ARE,D,20220701,144.88,148.9,144.185,148.13,683400 ARES,D,20220701,56.74,58.75,56.4296,58.55,749900 ARG-A,D,20220701,22.98,23.293,22.6,22.96,20400 ARGD,D,20220701,22.5,22.88,22.0901,22.39,24000 ARGO,D,20220701,36.77,37.63,36,37.46,105000 ARI,D,20220701,10.4,10.895,10.4,10.84,1233900 ARIS,D,20220701,16.71,17.22,16.16,16.75,333300 ARL,D,20220701,14.21,14.225,13.75,13.88,12800 ARLO,D,20220701,6.23,6.41,6.15,6.17,431500 ARMK,D,20220701,30.53,31.31,30.44,30.91,1632100 ARNC,D,20220701,27.66,28.529,27.56,28.32,710500 AROC,D,20220701,8.3,8.44,7.98,8.39,1049300 ARR,D,20220701,7.04,7.255,7.01,7.23,3000400 ARR-C,D,20220701,20.65,21.01,20.65,20.99,12800 ARW,D,20220701,111.65,113.46,109.39,111.76,459400 ASA,D,20220701,14.58,15.21,14.58,14.93,23900 ASA.W,D,20220701,0.0724,0.0799,0.0501,0.0651,171900 ASAI,D,20220701,13.29,13.74,13.26,13.68,165700 ASAN,D,20220701,17.62,18.58,17.26,17.88,2194700 ASAQ,D,20220701,9.91,9.91,9.9,9.91,31800 ASB,D,20220701,18.15,18.53,17.975,18.5,1191700 ASB-E,D,20220701,24.23,24.76,24.23,24.52,5300 ASB-F,D,20220701,22.68,23.08,22.57,22.67,9000 ASC,D,20220701,7,7.03,6.57,6.97,642300 ASG,D,20220701,5.87,5.93,5.8,5.93,136900 ASGI,D,20220701,18.12,18.25,17.88,18.02,20800 ASGN,D,20220701,89.56,91.39,88.455,89.49,278600 ASH,D,20220701,102.48,104.38,101.645,103.67,511400 ASIX,D,20220701,33.03,34.01,32.15,33.06,160100 ASPN,D,20220701,9.94,10.6,9.6503,10.15,2349400 ASR,D,20220701,195.7,197.83,191.55,197.83,78600 ASX,D,20220701,5.07,5.12,4.98,5.01,7141300 ASZ,D,20220701,9.76,9.77,9.745,9.76,2210500 ASZ.W,D,20220701,0.2,0.25,0.1278,0.14,275200 ATA,D,20220701,10.3,10.3001,10.3,10.3001,3200 ATA.D,D,20220701,9.88,9.88,9.88,9.88,200 ATA.U,D,20220701,10.36,10.8,10.36,10.36,32000 ATAQ,D,20220701,9.81,9.81,9.81,9.81,654400 ATC,D,20220701,19.24,19.38,18.85,19.24,309700 ATC-D,D,20220701,24.7,24.85,24.56,24.65,5400 ATC-H,D,20220701,24.82,24.8399,24.7,24.718,4000 ATC-I,D,20220701,25.36,25.46,25.25,25.35,5000 ATCO,D,20220701,10.63,10.76,10.42,10.75,550200 ATEN,D,20220701,14.32,14.35,13.21,13.48,701200 ATGE,D,20220701,35.7,36.66,35.465,36.52,407800 ATH-A,D,20220701,24.72,25.15,24.7174,25.03,29800 ATH-B,D,20220701,21.86,22.1,21.7894,22.1,15800 ATH-C,D,20220701,25.51,25.78,25.51,25.63,26200 ATH-D,D,20220701,18.2,18.84,18.2,18.83,46200 ATHM,D,20220701,39.16,39.77,37.71,39.35,487500 ATI,D,20220701,22.41,22.73,21.75,22.33,953100 ATI.W,D,20220701,0.15,0.16,0.1451,0.16,1300 ATIP,D,20220701,1.39,1.56,1.371,1.56,363200 ATKR,D,20220701,82.59,86.145,82.33,85.94,663500 ATO,D,20220701,112.52,115.4,111.97,115.15,799900 ATR,D,20220701,103.34,104.67,102.16,104.49,262300 ATTO,D,20220701,9.68,9.695,9.3,9.49,19900 ATUS,D,20220701,9.3,9.67,9.2,9.45,1895000 AU,D,20220701,14.54,15.23,14.42,15.19,2232300 AUD,D,20220701,0.95,0.9839,0.93,0.9712,406100 AUS,D,20220701,9.75,9.81,9.75,9.81,2269800 AUS.U,D,20220701,9.8,9.83,9.8,9.83,5100 AUS.W,D,20220701,0.26,0.26,0.21,0.21,76200 AUY,D,20220701,4.56,4.84,4.49,4.76,14244200 AVA,D,20220701,43.5,45,43.44,44.8,483200 AVA.U,D,20220701,9.99,9.99,9.99,9.99,300 AVA.W,D,20220701,0.0659,0.0665,0.049,0.0575,233600 AVAL,D,20220701,3.57,3.57,3.47,3.53,91600 AVAN,D,20220701,9.91,9.915,9.91,9.91,71200 AVB,D,20220701,193.97,196.74,192.79,196.25,996500 AVD,D,20220701,22.06,22.61,21.32,22.54,398300 AVK,D,20220701,12.04,12.21,12.01,12.21,86100 AVLR,D,20220701,70.35,74.09,69.86,71.44,682200 AVNS,D,20220701,27.19,27.95,26.97,27.74,194000 AVNT,D,20220701,39.54,40.555,38.74,39.22,485000 AVTR,D,20220701,31.03,31.62,30.88,31.61,4274600 AVY,D,20220701,161.53,165.1599,160.44,164.44,499500 AVYA,D,20220701,2.22,2.28,2.01,2.1,4879800 AWF,D,20220701,9.73,9.86,9.73,9.81,134300 AWI,D,20220701,74.77,76.29,74.33,75.86,427100 AWK,D,20220701,149.52,155.15,149.12,153.43,1477500 AWP,D,20220701,4.93,4.99,4.8991,4.96,248300 AWR,D,20220701,81.52,83.94,81.52,83.69,240400 AX,D,20220701,35.79,36.78,35.56,36.1,522400 AXA.P,D,20220701,0.09,0.09,0.0889,0.0889,30300 AXA.W,D,20220701,0.08,0.08,0.0706,0.0706,10400 AXL,D,20220701,7.45,7.74,7.34,7.45,1596000 AXP,D,20220701,138.07,140.89,137.47,140.4,2625200 AXR,D,20220701,11.51,11.61,11.26,11.26,800 AXS,D,20220701,56.92,57.72,56.35,57.72,356400 AXS-E,D,20220701,21.94,22.25,21.93,22.11,26300 AXTA,D,20220701,21.92,22.53,21.63,22.41,3991500 AYI,D,20220701,154.65,158.37,153.31,157.84,343500 AYX,D,20220701,48.52,49.725,47.79,49.57,475500 AZEK,D,20220701,16.81,17.48,16.74,17.39,1424500 AZO,D,20220701,2148.61,2165.06,2114.05,2159.81,110800 AZRE,D,20220701,11.42,11.95,11.42,11.71,183200 AZUL,D,20220701,6.83,7.15,6.79,6.98,4879300 AZZ,D,20220701,40.8,41.31,40.26,41.08,135100 B,D,20220701,31.13,31.76,30.81,31.55,176900 BA,D,20220701,135.88,141.79,135.4,139.84,7627100 BABA,D,20220701,113.63,116.625,112.92,116,16679400 BAC,D,20220701,30.98,31.67,30.63,31.56,40236000 BAC-B,D,20220701,25.34,25.4,25.2515,25.3,116100 BAC-E,D,20220701,19.48,20.3,19.48,20.01,18000 BAC-K,D,20220701,24.77,25.03,24.7,24.91,83500 BAC-L,D,20220701,1200.51,1224.71,1200.51,1220.62,3500 BAC-M,D,20220701,22.86,23.35,22.86,23.29,102900 BAC-N,D,20220701,21.34,21.79,21.285,21.79,109700 BAC-O,D,20220701,19.17,19.46,19.17,19.355,101500 BAC-P,D,20220701,18.5,18.865,18.5,18.85,19500 BAC-Q,D,20220701,18.61,18.77,18.52,18.68,98500 BAC-S,D,20220701,20.67,21.36,20.6253,21.21,57900 BAC.W,D,20220701,0.14,0.14,0.13,0.13,1100 BACA,D,20220701,9.78,9.78,9.78,9.78,1000 BAH,D,20220701,90.36,93.45,89.505,92.84,1386700 BAK,D,20220701,13.98,14.19,13.63,14.12,229900 BALL,D,20220701,68.48,71.53,68.31,70.93,3634700 BALY,D,20220701,19.54,20.26,19.54,20.22,489400 BAM,D,20220701,44.21,45.12,44.04,45.02,886500 BAMH,D,20220701,17.53,17.845,17.53,17.8116,10400 BAMI,D,20220701,17.17,17.7,17.17,17.6,17400 BAMR,D,20220701,44.12,45.23,44.12,45.21,8200 BANC,D,20220701,17.62,17.96,17.43,17.94,436100 BAP,D,20220701,119.53,122.49,118.85,122.49,322600 BAR.W,D,20220701,0.1765,0.1765,0.13,0.1365,34300 BARK,D,20220701,1.3,1.4033,1.3,1.35,1098100 BAX,D,20220701,64.1,65.615,63.71,65.49,2517600 BB,D,20220701,5.4,5.48,5.255,5.45,6689300 BBA.W,D,20220701,0.36,0.36,0.3214,0.3455,4900 BBAI,D,20220701,3.67,3.81,3.61,3.67,128000 BBAR,D,20220701,2.38,2.46,2.29,2.45,602800 BBD,D,20220701,3.18,3.25,3.13,3.23,27953500 BBDC,D,20220701,9.28,9.525,9.26,9.51,366500 BBDO,D,20220701,2.82,2.82,2.68,2.71,13500 BBLN,D,20220701,0.96,1.02,0.91,1.01,537700 BBN,D,20220701,19.23,19.65,19.222,19.36,316200 BBU,D,20220701,21,21.32,21,21.23,5400 BBUC,D,20220701,22.92,23.35,22.17,23.13,53900 BBVA,D,20220701,4.46,4.54,4.4,4.54,3022000 BBW,D,20220701,16.32,16.39,15.595,15.94,341800 BBWI,D,20220701,26.73,28.1199,26.03,27.88,6291500 BBY,D,20220701,65.79,66.86,65.01,66.77,2866400 BC,D,20220701,65.17,67.06,64.76,66.46,522600 BC-A,D,20220701,25.63,25.6499,25.2861,25.2861,1400 BC-B,D,20220701,27.35,28.18,26.1401,28.12,21200 BC-C,D,20220701,25.43,25.46,25.07,25.19,3800 BCAT,D,20220701,14.58,14.78,14.58,14.72,328400 BCC,D,20220701,59.59,61.38,58.86,60.58,374000 BCE,D,20220701,49.18,50.035,48.95,49.85,1285800 BCH,D,20220701,18.2,18.44,17.88,18.23,163700 BCO,D,20220701,60.18,61.2,59.27,60.24,350700 BCS,D,20220701,7.47,7.615,7.38,7.6,5082000 BCSF,D,20220701,13.58,13.9,13.56,13.89,115900 BCX,D,20220701,8.97,9,8.78,8.98,251400 BDC,D,20220701,52.8,53.84,52.21,53,303000 BDJ,D,20220701,8.81,9,8.81,8.99,312500 BDN,D,20220701,9.64,9.8,9.58,9.74,1224600 BDX,D,20220701,246.5,252.165,244.32,251.8,774900 BDXB,D,20220701,49.78,50.44,49.78,50.24,27500 BE,D,20220701,16.72,17.18,16.42,16.88,1183000 BEDU,D,20220701,0.7665,0.7976,0.735,0.735,9100 BEKE,D,20220701,17.82,18.42,17.6,17.95,8395900 BEN,D,20220701,23.22,23.72,23.12,23.58,2866000 BEP,D,20220701,34.95,35.27,34.34,35.2,131200 BEP-A,D,20220701,20.78,20.95,20.75,20.95,3500 BEPC,D,20220701,35.81,36.14,35.45,36.11,397900 BEPH,D,20220701,17.09,17.31,17.09,17.3,11800 BEPI,D,20220701,17.42,17.68,17.4,17.68,4300 BERY,D,20220701,54.25,55.43,53.65,55.43,767500 BEST,D,20220701,1.16,1.23,1.14,1.18,155600 BF.A,D,20220701,67.71,69.0125,67.62,69,26000 BF.B,D,20220701,70.31,71.68,70,71.57,831100 BFAC,D,20220701,9.91,9.91,9.91,9.91,200 BFAM,D,20220701,84.44,88.77,84.18,88.75,452300 BFH,D,20220701,37,37.75,35.79,36.97,885500 BFK,D,20220701,10.82,10.93,10.76,10.86,300800 BFL.W,D,20220701,0.4041,0.422,0.4041,0.411,2400 BFLY,D,20220701,3.05,3.08,2.9,2.99,1226400 BFS,D,20220701,46.88,48.32,46.88,48.1,33600 BFS-D,D,20220701,23.61,23.65,23.15,23.48,4800 BFS-E,D,20220701,22.31,22.75,22.31,22.42,4000 BFZ,D,20220701,11.42,11.45,11.3,11.44,75200 BG,D,20220701,90.58,91.44,88.08,90.95,1286900 BGB,D,20220701,11.12,11.3,11.11,11.3,63100 BGH,D,20220701,13.03,13.08,12.97,13.05,62600 BGR,D,20220701,11,11.04,10.76,11.02,87900 BGS,D,20220701,23.64,24.16,23.5,24.16,899800 BGS.U,D,20220701,9.75,9.75,9.72,9.72,2200 BGSF,D,20220701,12.15,12.56,12.15,12.33,5400 BGSX,D,20220701,9.83,9.83,9.78,9.78,1100 BGT,D,20220701,11,11.2,10.9502,11.19,34400 BGX,D,20220701,11.5,11.64,11.47,11.64,36700 BGY,D,20220701,5.03,5.1198,5.03,5.1,160600 BH,D,20220701,122.18,124.99,117.72,124.13,4500 BH.A,D,20220701,592.8,592.8,592.8,592.8,100 BHC,D,20220701,8.39,8.535,8.02,8.53,3432900 BHE,D,20220701,22.39,22.545,21.7,22.13,190200 BHG,D,20220701,1.81,1.89,1.77,1.82,962700 BHI.W,D,20220701,0.48,0.4801,0.44,0.45,8700 BHIL,D,20220701,2.68,2.745,2.56,2.66,857400 BHK,D,20220701,11.3,11.52,11.29,11.47,117700 BHLB,D,20220701,24.62,25.32,24.53,25.21,207200 BHP,D,20220701,54.19,54.51,52.64,54.13,4125700 BHR,D,20220701,4.24,4.305,4.135,4.3,611000 BHR-B,D,20220701,16.23,16.43,15.95,16.18,14000 BHV,D,20220701,12.56,12.75,12.56,12.67,2600 BHVN,D,20220701,145.44,145.92,145.1,145.31,880600 BIG,D,20220701,21.01,21.11,20.12,20.42,1118700 BIGZ,D,20220701,7.88,8.22,7.81,8.18,693900 BILL,D,20220701,111.7,115.4089,109.0614,113.69,1626600 BIO,D,20220701,495.01,503.475,491.44,502.34,116800 BIO.B,D,20220701,484.33,497.86,484.33,497.86,300 BIP,D,20220701,38.52,39.07,38.36,38.93,246600 BIP-A,D,20220701,18.6,19.0035,18.6,18.89,3600 BIP-B,D,20220701,18.42,18.61,18.39,18.6,4700 BIPC,D,20220701,42.69,43.07,42.2401,42.93,221900 BIPH,D,20220701,18.12,19.17,18.12,18.8646,11900 BIPI,D,20220701,21.25,21.5,21.1,21.39,47500 BIT,D,20220701,14.24,14.32,14.1652,14.32,56000 BIT.W,D,20220701,0.09,0.095,0.08,0.08,3400 BJ,D,20220701,62.66,63.69,61.71,63.63,1604200 BK,D,20220701,41.38,42.56,41.1499,42.42,2891000 BKD,D,20220701,4.51,4.55,4.38,4.53,1375500 BKE,D,20220701,27.7,27.7,26.6,27.47,491900 BKH,D,20220701,73.62,75.815,72.7905,75.59,371800 BKI,D,20220701,65.38,66.399,64.64,66.18,716100 BKK.W,D,20220701,0.7,0.7,0.65,0.66,2600 BKKT,D,20220701,2.12,2.185,2.0604,2.17,1896800 BKN,D,20220701,13.7,13.85,13.7,13.82,44300 BKS.W,D,20220701,0.3574,0.3601,0.3574,0.3601,1300 BKSY,D,20220701,2.3,2.36,2.22,2.31,1308400 BKT,D,20220701,4.56,4.66,4.56,4.65,214700 BKU,D,20220701,35.39,36.28,35.16,36.21,527400 BLCO,D,20220701,15.05,16.03,15,15.86,353400 BLD,D,20220701,166.79,175.24,166.79,175.14,292700 BLDR,D,20220701,53.89,57.74,53.7,57.46,3419500 BLE,D,20220701,11.1,11.27,11.056,11.14,154500 BLK,D,20220701,607.25,619.27,605.978,616.7,502700 BLND,D,20220701,2.35,2.47,2.29,2.41,1340000 BLU.W,D,20220701,0.1,0.1119,0.061,0.1119,58100 BLUA,D,20220701,9.83,9.83,9.83,9.83,10400 BLW,D,20220701,12.69,12.74,12.62,12.73,48300 BLX,D,20220701,13.15,13.51,13.07,13.5,106200 BMA,D,20220701,11.21,11.67,10.93,11.63,183800 BMA.W,D,20220701,0.1501,0.16,0.1501,0.16,600 BMAC,D,20220701,9.96,9.96,9.95,9.96,30100 BME,D,20220701,42.22,43.76,42,43.05,15400 BMEZ,D,20220701,16.41,16.93,16.1454,16.79,240800 BMI,D,20220701,80.95,81.93,79.63,80.59,115900 BML-G,D,20220701,18.3,18.32,18.0499,18.205,4400 BML-H,D,20220701,18.32,18.48,18.2502,18.48,6600 BML-J,D,20220701,20.26,20.4291,20.1001,20.26,24700 BML-L,D,20220701,19.63,20.18,19.63,20.078,30400 BMO,D,20220701,95.8,97.26,95.24,96.97,397100 BMY,D,20220701,76.98,76.98,75.77,76.84,10882700 BNED,D,20220701,2.92,3.035,2.89,2.95,872800 BNL,D,20220701,20.49,21.22,20.47,21.17,559700 BNS,D,20220701,57.93,58.92,57.42,58.79,4154200 BNY,D,20220701,11.06,11.27,11.0495,11.24,43000 BOA.T,D,20220701,0.1486,0.1488,0.1486,0.1486,6400 BOA.W,D,20220701,0.2,0.2,0.1815,0.2,3400 BOAC,D,20220701,9.91,9.9299,9.9,9.9,72500 BOAS,D,20220701,9.8299,9.8299,9.77,9.81,9800 BOC,D,20220701,20.6,21.84,20.32,21.8,135200 BOD.W,D,20220701,0.175,0.175,0.175,0.175,600 BODY,D,20220701,1.19,1.23,1.15,1.19,346500 BOE,D,20220701,9.87,9.92,9.765,9.92,178000 BOH,D,20220701,74.51,75.86,74.09,75.86,146500 BOH-A,D,20220701,18.99,19.13,18.95,19.118,5200 BOOT,D,20220701,68.14,69.05,66.12,68.53,506600 BORR,D,20220701,3.97,4.47,3.7456,4.36,3543200 BOWL,D,20220701,10.52,11.115,10.47,11,644300 BOX,D,20220701,25.14,25.895,25.1,25.79,1009400 BOX.W,D,20220701,0.3,0.3,0.21,0.21,48500 BOXD,D,20220701,1.8,1.94,1.77,1.89,3942500 BP,D,20220701,27.95,28.33,27.3,28.28,11915100 BPT,D,20220701,21.61,21.62,20.18,21.15,259900 BQ,D,20220701,1.89,1.94,1.89,1.93,5300 BR,D,20220701,142.94,147.08,142.61,146.42,358500 BRBR,D,20220701,24.85,25.04,23.98,25.03,1138900 BRC,D,20220701,46.92,47.81,46.61,47.19,160200 BRCC,D,20220701,8.43,9.01,8.03,8.84,606600 BRD.T,D,20220701,0.0599,0.0599,0.056,0.056,1000 BRD.W,D,20220701,0.14,0.14,0.14,0.14,3600 BRDG,D,20220701,14.42,14.8263,14.355,14.66,92700 BRDS,D,20220701,0.4268,0.431,0.4,0.4108,3603200 BRFS,D,20220701,2.51,2.66,2.495,2.63,3391600 BRK.A,D,20220701,407700,417869,407700,415850,1700 BRK.B,D,20220701,272.5,278.4,271.63,277.5,3668500 BRMK,D,20220701,6.68,6.825,6.66,6.82,785700 BRO,D,20220701,58.33,59.34,58.1,59.33,1434700 BROS,D,20220701,31.67,33.615,31.5,32.26,564500 BRSP,D,20220701,7.52,7.77,7.51,7.75,444900 BRT,D,20220701,21.65,22.3499,21.4233,22,60200 BRW,D,20220701,8.03,8.1,8.02,8.09,58800 BRX,D,20220701,20,20.635,19.95,20.56,2337200 BSA.W,D,20220701,0.1101,0.1101,0.11,0.1101,28000 BSAC,D,20220701,16.07,16.48,15.93,16.45,443300 BSBR,D,20220701,5.39,5.52,5.35,5.48,1337600 BSIG,D,20220701,17.85,18.228,17.75,18.12,397800 BSL,D,20220701,13.29,13.43,13.29,13.4,20300 BSM,D,20220701,13.91,14.31,13.65,14.24,531600 BSMX,D,20220701,5.05,5.1068,4.96,5.04,2100 BST,D,20220701,32.4,33.54,32.3601,33.18,103100 BSTZ,D,20220701,19.51,19.99,19.4,19.9,188800 BSX,D,20220701,37.22,38.115,37.085,38.01,5870000 BSX-A,D,20220701,101.84,104.31,101.43,102.82,298600 BTA,D,20220701,11.14,11.28,11,11.06,35200 BTCM,D,20220701,0.69,0.71,0.63,0.6557,1470300 BTI,D,20220701,42.59,43.3,42.31,43.28,1811500 BTO,D,20220701,37.13,37.56,36.2729,37.09,35200 BTT,D,20220701,22.28,22.39,22.18,22.2,107000 BTU,D,20220701,21.35,22.2,20.34,21.04,4449200 BTZ,D,20220701,10.85,11,10.845,10.94,220300 BUD,D,20220701,53.92,55.125,53.805,55.08,1050600 BUI,D,20220701,21.88,22.31,21.3,21.49,273000 BUR,D,20220701,9.76,9.83,9.615,9.82,244500 BURL,D,20220701,135,138.16,133.28,138,745200 BV,D,20220701,11.92,12.17,11.85,12.05,137200 BVH,D,20220701,24.98,25.6,24.72,25.53,35900 BVN,D,20220701,6.47,6.89,6.44,6.78,870700 BW,D,20220701,5.99,6.12,5.84,5.99,235200 BW-A,D,20220701,20.12,20.4,19.75,20.06,18600 BWA,D,20220701,33.33,34.2,33.13,34.07,1753900 BWG,D,20220701,8.43,8.53,8.35,8.53,61300 BWNB,D,20220701,21.43,21.92,21.43,21.76,5900 BWSN,D,20220701,23.7,23.95,23.7,23.8,12100 BWXT,D,20220701,55.12,56.64,54.72,56.44,780700 BX,D,20220701,90.44,93.07,89.92,92.83,2687300 BXC,D,20220701,66.42,69.74,66.42,69.29,172600 BXMT,D,20220701,27.51,28.245,27.505,28.19,1312500 BXMX,D,20220701,12.5,12.73,12.4472,12.73,379400 BXP,D,20220701,88.96,91.005,88.9,90.6,936800 BXSL,D,20220701,23.42,24.83,23.42,24.34,380600 BY,D,20220701,23.7,24.065,23.66,24.03,117000 BYD,D,20220701,49.57,51.21,49.57,51.11,729300 BYM,D,20220701,12.46,12.54,12.4,12.44,57900 BYN,D,20220701,9.96,9.9615,9.96,9.9615,16200 BYN.U,D,20220701,10.1,10.1,10.02,10.02,300 BYN.W,D,20220701,0.11,0.1101,0.1,0.1001,256400 BZH,D,20220701,12.12,12.6904,12.12,12.6,315400 C,D,20220701,45.74,47.04,45.34,46.87,16539600 C-J,D,20220701,25.68,25.7872,25.59,25.7872,41700 C-K,D,20220701,25.66,25.82,25.65,25.74,73000 C-N,D,20220701,26.78,27.15,26.78,27.08,28500 CAAP,D,20220701,5.49,5.62,5.42,5.54,32800 CABO,D,20220701,1291.87,1314,1277.02,1292.12,55300 CACI,D,20220701,280.9,287.77,277.9452,287.19,126100 CAD-A,D,20220701,23.76,23.8,23.49,23.68,16800 CADE,D,20220701,23.49,23.9,23.08,23.86,1888400 CAE,D,20220701,24.51,24.84,24.23,24.8,81700 CAF,D,20220701,16.93,16.99,16.795,16.99,2500 CAG,D,20220701,34.24,34.675,34.14,34.56,6490800 CAH,D,20220701,52.48,53.18,51.84,53.1,1930800 CAJ,D,20220701,22.75,23.089,22.64,23.07,374200 CAL,D,20220701,25.98,26.06,25.1,25.69,477900 CALX,D,20220701,33.79,35,33.18,34.96,387700 CAN.W,D,20220701,0.7,0.76,0.7,0.7,131300 CANG,D,20220701,2.22,2.35,2.21,2.32,104700 CANO,D,20220701,4.33,4.64,4.26,4.6,2334300 CAPL,D,20220701,20.24,20.7222,20.07,20.64,20000 CARR,D,20220701,35.77,36.26,35.3797,36,4214300 CARS,D,20220701,9.4,10.1,9.4,10.08,561800 CAT,D,20220701,179.31,181.32,173.72,178.29,3423100 CATO,D,20220701,11.52,11.73,11.1,11.32,148400 CB,D,20220701,196.8,199.23,194.255,197.92,1470700 CBD,D,20220701,3.04,3.12,3.015,3.11,1157100 CBH,D,20220701,8.74,8.77,8.61,8.72,35700 CBL,D,20220701,23.41,25.28,23.41,25.25,263300 CBRE,D,20220701,73.18,75.835,73.18,75.69,1591500 CBT,D,20220701,63.22,64.7,61.56,64.67,380500 CBU,D,20220701,62.83,64.36,62.5,64.25,201600 CBZ,D,20220701,39.78,40.79,39.78,40.57,232000 CC,D,20220701,31.64,32.71,30.26,31.47,1614500 CCCS,D,20220701,9.2,9.48,9.12,9.22,1037800 CCI,D,20220701,167.73,172.84,167.32,172.36,1505700 CCJ,D,20220701,20.85,22.1,20.7,21.82,5213300 CCK,D,20220701,91.84,93.785,91.43,93,3367400 CCL,D,20220701,8.61,8.97,8.53,8.82,51985500 CCM,D,20220701,1.85,1.95,1.85,1.95,500 CCO,D,20220701,1.06,1.12,1.0299,1.1,1848500 CCRD,D,20220701,24.6,24.6,22.45,23.16,53600 CCS,D,20220701,44.79,48,44.79,47.68,249300 CCU,D,20220701,12.57,12.69,12.4,12.53,272800 CCV,D,20220701,9.83,9.84,9.83,9.83,14300 CCV.S,D,20220701,9.85,9.85,9.8301,9.8301,600 CCV.T,D,20220701,0.3,0.3,0.26,0.26,17700 CCV.U,D,20220701,9.85,9.92,9.85,9.92,1000 CCV.W,D,20220701,0.3122,0.32,0.233,0.25,41100 CCVI,D,20220701,9.81,9.81,9.79,9.79,9000 CCZ,D,20220701,60.48,60.62,59.95,59.95,2200 CDAY,D,20220701,47.26,47.95,46.72,47.6,1472500 CDE,D,20220701,3,3.17,2.91,3.07,5809500 CDR,D,20220701,28.7,28.9,28.7,28.8,236300 CDR-B,D,20220701,9.9,10.35,9.7528,9.97,3600 CDR-C,D,20220701,7,7.28,6.91,7.25,42700 CDRE,D,20220701,19.75,20.1915,19.55,19.95,176100 CE,D,20220701,116.77,118.79,113.18,115.72,1262500 CEA,D,20220701,18.88,19.09,18.88,19.05,11500 CEE,D,20220701,10.15,10.26,9.98,10.06,16200 CEIX,D,20220701,49.28,51.42,46.91,48.12,884200 CEL.P,D,20220701,0.135,0.155,0.11,0.135,2700 CEM,D,20220701,28.77,29.37,28.07,29.28,94100 CEN,D,20220701,16.06,16.27,15.92,16.27,8300 CEPU,D,20220701,3.03,3.1431,3.03,3.08,117800 CEQ.P,D,20220701,9.2,9.2297,9.0613,9.14,231200 CEQP,D,20220701,24.11,24.689,23.62,24.52,347500 CF,D,20220701,84.84,87.23,83.16,85.28,2303900 CFG,D,20220701,35.51,36.28,34.955,36.12,4016200 CFG-D,D,20220701,25.27,25.5,25.11,25.28,19800 CFG-E,D,20220701,20.41,20.6499,20.28,20.3712,22400 CFR,D,20220701,115.48,118.47,114.84,118.23,251100 CFR-B,D,20220701,19.17,19.41,19.15,19.25,20700 CGA,D,20220701,6.07,6.07,5.92,5.92,3800 CGAU,D,20220701,6.6,7.07,6.6,7.05,33300 CHA.T,D,20220701,0.0908,0.1004,0.09,0.1,49500 CHAA,D,20220701,9.82,9.83,9.82,9.82,374200 CHCT,D,20220701,36.04,36.49,35.69,36.28,64800 CHD,D,20220701,93.13,94.37,92.595,94.25,1124100 CHE,D,20220701,468.81,481.69,466.1,480.92,55400 CHGG,D,20220701,19,19.56,18.78,19.15,3005900 CHH,D,20220701,111,112.93,110.23,112.69,291000 CHM-A,D,20220701,22.6,22.6,22.3,22.3,4800 CHM-B,D,20220701,22.755,23.3988,22.5948,22.95,8200 CHMI,D,20220701,6.4,6.56,6.38,6.51,151500 CHN,D,20220701,15.39,15.665,15.3448,15.53,10700 CHPT,D,20220701,13.8,14.02,12.69,12.69,11446400 CHRA,D,20220701,3.7,3.83,3.65,3.79,20700 CHRB,D,20220701,22.765,23,22.73,22.7395,1000 CHS,D,20220701,4.94,4.97,4.765,4.96,2656900 CHT,D,20220701,41.36,41.925,41.36,41.88,105000 CHWY,D,20220701,35.16,37.2,34.64,37.19,5054500 CI,D,20220701,263.76,268.95,260.65,268.03,1302700 CIA,D,20220701,4.17,4.32,4.01,4.14,73800 CIB,D,20220701,30.51,31,30.29,30.9,279300 CIEN,D,20220701,45.34,46.03,44.745,45.64,1079400 CIF,D,20220701,1.94,1.94,1.9,1.93,33300 CIG,D,20220701,2,2.04,1.98,2.03,6425100 CIG.C,D,20220701,2.88,2.99,2.87,2.99,30300 CII,D,20220701,17.54,17.85,17.4252,17.83,92000 CIM,D,20220701,8.8,9.12,8.77,9.04,1863900 CIM-A,D,20220701,21.42,21.78,21.42,21.44,26800 CIM-B,D,20220701,21.52,22.09,21.25,21.31,27300 CIM-C,D,20220701,20.1816,20.1816,19.7845,19.91,27300 CIM-D,D,20220701,20.52,20.74,20.5,20.57,29700 CINT,D,20220701,9.95,10.05,9.5,9.87,73100 CIO,D,20220701,12.88,13.135,12.71,12.99,584900 CIO-A,D,20220701,21.35,22.39,21.17,22.39,12600 CION,D,20220701,8.63,8.93,8.6219,8.83,114100 CIR,D,20220701,16.36,16.87,15.83,16.14,92000 CIVI,D,20220701,52.92,53.39,50.48,53.04,724700 CIXX,D,20220701,10.54,10.89,10.53,10.73,11700 CL,D,20220701,80.55,82.02,80.35,81.97,4252800 CLA.U,D,20220701,9.81,9.81,9.81,9.81,1000 CLAA,D,20220701,9.82,9.82,9.82,9.82,200 CLAS,D,20220701,9.83,9.83,9.83,9.83,2600 CLB,D,20220701,19.86,20.2743,18.65,19.83,308100 CLB.W,D,20220701,0.1001,0.1001,0.1,0.1,32100 CLD-A,D,20220701,22,22,20.9,21.5,3800 CLDT,D,20220701,10.38,10.65,10.25,10.47,186800 CLF,D,20220701,15.13,15.84,14.95,15.76,27479800 CLH,D,20220701,87.83,90.37,87.555,90.32,238000 CLI.T,D,20220701,0.2,0.2,0.1513,0.152,2100 CLIM,D,20220701,9.81,9.815,9.8,9.815,12200 CLPR,D,20220701,7.72,7.9,7.705,7.85,21700 CLR,D,20220701,66.28,66.62,63.98,65.66,1195800 CLS,D,20220701,9.59,9.69,9.3,9.63,329300 CLV-A,D,20220701,57.53,57.74,57.49,57.74,82400 CLVT,D,20220701,13.75,14.03,13.49,14,4097400 CLW,D,20220701,33.34,34.71,33.34,34.5,63300 CLX,D,20220701,142.08,144.24,141.2603,143.9,976700 CM,D,20220701,48.38,49.18,48.04,49.09,357900 CMA,D,20220701,73.24,74.51,72.4,74.28,1386000 CMC,D,20220701,32.85,33.92,32.6,33.81,937100 CMCM,D,20220701,0.6679,0.7401,0.6679,0.6901,42200 CMG,D,20220701,1302.08,1317.805,1290.56,1306.8,177600 CMI,D,20220701,194.18,196.98,190.745,194.11,760000 CMP,D,20220701,34.64,35.26,33.6701,34.24,436200 CMR-B,D,20220701,25.05,25.05,25.04,25.04,700 CMR-C,D,20220701,25.3631,25.3687,25.2567,25.335,1700 CMR-D,D,20220701,26.59,26.68,26.31,26.6799,8900 CMR-E,D,20220701,25.73,25.7499,25.6092,25.7421,6200 CMRE,D,20220701,12.03,12.03,11.58,11.85,706400 CMS,D,20220701,67.86,69.215,67.37,69.03,2259900 CMS-B,D,20220701,99.87,99.9,98.07,99.9,100 CMS-C,D,20220701,17.95,18.0856,17.644,17.9,18300 CMSA,D,20220701,24.52,24.6,24.124,24.58,3100 CMSC,D,20220701,23.45,23.69,23.45,23.62,47200 CMSD,D,20220701,23.89,24.0139,23.8,23.98,18300 CMTG,D,20220701,16.65,16.91,16.58,16.89,263200 CMU,D,20220701,3.36,3.42,3.36,3.37,68000 CNA,D,20220701,45.03,45.46,44.5,45.11,843000 CNC,D,20220701,84.73,86.39,83.56,86.21,1972800 CND,D,20220701,9.94,9.96,9.94,9.95,107200 CND.S,D,20220701,9.67,9.6725,9.67,9.67,1900 CND.T,D,20220701,0.1936,0.2326,0.1936,0.2326,500 CND.V,D,20220701,0.2,0.2,0.2,0.2,100 CND.W,D,20220701,1.12,1.12,1.0534,1.08,57900 CNDA,D,20220701,9.65,9.66,9.65,9.65,900 CNF,D,20220701,2.52,2.75,2.47,2.6,103300 CNHI,D,20220701,11.61,11.72,11.33,11.66,4382000 CNI,D,20220701,112.5,113.38,110.645,113.19,504800 CNK,D,20220701,14.91,15.31,14.61,15.03,1763100 CNM,D,20220701,22.15,22.63,21.79,22.1,414200 CNMD,D,20220701,95.29,98.57,93.8801,96.89,613200 CNNE,D,20220701,19.2,19.7,19.13,19.65,355900 CNO,D,20220701,18,18.6,17.87,18.54,898900 CNO-A,D,20220701,19.1,19.275,18.91,19.27,1000 CNP,D,20220701,29.71,30.59,29.5,30.5,4242400 CNQ,D,20220701,54.11,55.36,53.16,54.77,2492400 CNR,D,20220701,24.43,24.61,24.42,24.61,1063800 CNS,D,20220701,62.99,65.1,62.99,65.03,106000 CNVY,D,20220701,10.4,10.42,10.37,10.41,272000 CNX,D,20220701,16.71,16.73,16.25,16.67,2579100 CO,D,20220701,2.99,3,2.8417,3,51200 COD-A,D,20220701,24.98,25.19,24.98,25.17,5200 COD-B,D,20220701,26.12,26.53,25.81,26.2514,11500 COD-C,D,20220701,25.49,25.49,25.32,25.39,2900 CODI,D,20220701,21.38,21.57,20.75,21.55,311500 COE,D,20220701,1.36,1.4,1.24,1.3,60700 COF,D,20220701,103.73,107.5283,103.72,106.82,1536700 COF-I,D,20220701,20.42,20.73,20.3,20.67,88300 COF-J,D,20220701,19.5,19.689,19.27,19.66,76300 COF-K,D,20220701,18.975,19.16,18.8744,19.05,5000 COF-L,D,20220701,17.92,18.08,17.82,18.01,24800 COF-N,D,20220701,17.67,17.96,17.67,17.96,14200 COLD,D,20220701,30.03,31,30,30.89,2527900 COMP,D,20220701,3.59,4.01,3.59,4.01,3378000 COO,D,20220701,313.43,320.69,312.46,318.51,280200 COOK,D,20220701,4.29,4.5275,4.2,4.5,799900 COP,D,20220701,91.93,92.31,88.31,90.98,6004900 COR-Z,D,20220701,18.71,19.4899,18.3432,18.6191,8100 CORR,D,20220701,2.52,2.58,2.52,2.55,11100 CORS,D,20220701,9.73,9.73,9.73,9.73,500200 COTY,D,20220701,7.97,8.08,7.72,7.77,6242800 COUR,D,20220701,14.21,14.66,14.03,14.58,617300 CP,D,20220701,69.96,71.88,69.3,71.5,1507000 CPA,D,20220701,62.92,65.17,62.92,64.62,548600 CPAC,D,20220701,4.87,4.878,4.61,4.805,5100 CPB,D,20220701,48.2,48.6,47.75,48.49,2998300 CPE,D,20220701,39.47,39.96,36.85,39.27,1967300 CPF,D,20220701,21.28,22.11,21.28,22.09,166000 CPG,D,20220701,7.19,7.335,6.88,7.26,12273900 CPK,D,20220701,128.89,132.06,128.22,132.06,85900 CPNG,D,20220701,13.12,15.0698,13.08,15.04,26244400 CPRI,D,20220701,40.69,41.62,39.72,41.23,1775000 CPS,D,20220701,4.93,5.2199,4.84,5.1,391600 CPT,D,20220701,134.44,136.44,133.49,136.06,447200 CPT.U,D,20220701,9.91,9.91,9.91,9.91,300 CPT.W,D,20220701,0.07,0.0801,0.07,0.0801,141900 CPTK,D,20220701,9.82,9.82,9.82,9.82,300 CPU.U,D,20220701,9.84,9.8542,9.84,9.8542,3600 CPU.W,D,20220701,0.21,0.2227,0.1944,0.2099,12800 CPUH,D,20220701,9.81,9.82,9.8,9.82,106800 CR,D,20220701,87.53,88.745,86.27,88.23,137100 CRC,D,20220701,39.38,40.06,38.78,39.78,1204500 CRD.A,D,20220701,7.74,7.855,7.47,7.58,36900 CRD.B,D,20220701,7.14,7.1401,6.89,6.9,6600 CRGY,D,20220701,12.57,12.7811,12.01,12.52,225500 CRH,D,20220701,34.29,35.01,34.01,34.99,888400 CRH.U,D,20220701,10.04,10.095,10.03,10.03,1000 CRH.W,D,20220701,0.43,0.45,0.4,0.4099,126600 CRHC,D,20220701,9.94,9.97,9.93,9.94,34500 CRI,D,20220701,70.47,71.31,68.845,70.8,508900 CRK,D,20220701,12.26,12.81,11.915,12.76,5943500 CRL,D,20220701,214.87,219.38,214.085,218.83,275600 CRM,D,20220701,164.76,169.15,164.05,168.2,4561500 CRS,D,20220701,27.4,27.9,26.74,27.4,264200 CRT,D,20220701,15.28,15.98,14.81,15.11,45200 CRU,D,20220701,9.83,9.8601,9.83,9.835,20000 CRU.U,D,20220701,9.84,9.87,9.84,9.87,300 CRU.W,D,20220701,0.09,0.105,0.09,0.0999,4500 CS,D,20220701,5.57,5.715,5.52,5.7,16011500 CSAN,D,20220701,13.41,13.55,13.17,13.39,231600 CSL,D,20220701,237.65,242.325,236.6,241.2,311600 CSR,D,20220701,81.83,82.67,80.62,82.48,68100 CSR-C,D,20220701,25.58,26.4499,25.58,26.35,8800 CST.W,D,20220701,0.2004,0.2004,0.11,0.11,12500 CSTA,D,20220701,9.83,9.83,9.83,9.83,35000 CSTM,D,20220701,12.99,13.5,12.99,13.27,898200 CSV,D,20220701,39.42,40.31,39.34,40.23,72500 CTA-A,D,20220701,73.16,74.9714,72.29,74.9714,1400 CTA-B,D,20220701,113,114.474,113,113.75,6800 CTBB,D,20220701,23.02,23.25,22.98,23.035,62100 CTDD,D,20220701,24.03,24.14,23.83,24.03,16500 CTLT,D,20220701,107.28,108.81,105.98,107.02,819700 CTO,D,20220701,20.42,20.95,20.26,20.65,287200 CTO-A,D,20220701,23.41,23.41,22.99,23.41,1100 CTO.W,D,20220701,0.465,0.53,0.465,0.465,1500 CTOS,D,20220701,5.54,5.66,5.14,5.17,392300 CTR,D,20220701,25.7,26.31,25.27,26.31,42700 CTRA,D,20220701,26.07,26.37,25.41,26.33,9541200 CTRE,D,20220701,18.42,19.125,18.42,19.05,851700 CTS,D,20220701,33.93,34.36,33.12,34.14,147800 CTT,D,20220701,9.99,10.26,9.99,10.22,449800 CTV,D,20220701,1.65,1.72,1.63,1.69,233700 CTVA,D,20220701,53.62,54.44,52.66,54.12,2130500 CUB-E,D,20220701,25.5,25.5,25.4,25.4,600 CUB-F,D,20220701,24.58,24.6,24.5243,24.6,1700 CUBB,D,20220701,23.25,23.25,23.24,23.24,500 CUBE,D,20220701,42.81,43.8,42.56,43.59,1224300 CUBI,D,20220701,33.99,34.77,33.1901,34.7,396900 CUK,D,20220701,7.84,8.215,7.81,8.14,5348700 CULP,D,20220701,4.21,4.28,4.21,4.24,51400 CURO,D,20220701,5.52,5.73,5.5,5.61,74100 CURV,D,20220701,4.29,4.385,4.18,4.23,254200 CUZ,D,20220701,28.96,29.81,28.88,29.65,844300 CVE,D,20220701,19.14,19.33,18.175,18.95,8564900 CVEO,D,20220701,25.78,25.82,25.1,25.58,48500 CVI,D,20220701,34.15,34.365,32.46,33.64,1054300 CVI.U,D,20220701,9.82,9.82,9.82,9.82,200 CVI.W,D,20220701,0.34,0.34,0.2712,0.2778,45500 CVII,D,20220701,9.78,9.78,9.77,9.775,18000 CVNA,D,20220701,22.96,23.67,21.43,21.87,12506700 CVS,D,20220701,92.81,94.1,91.55,93.94,5215200 CVX,D,20220701,146.6,146.96,142.47,146.51,7684600 CW,D,20220701,131.9,134,130.93,133.51,94000 CWAN,D,20220701,12.04,12.47,11.95,12.22,231200 CWE.A,D,20220701,31.71,32.69,31.65,32.67,85300 CWEN,D,20220701,34.52,35.66,34.47,35.63,459900 CWH,D,20220701,21.48,22.3615,21.41,21.91,893200 CWK,D,20220701,15.12,15.7,14.99,15.69,956200 CWT,D,20220701,55.37,57.07,55.37,57,286100 CX,D,20220701,3.88,3.9,3.75,3.86,4184600 CXA.W,D,20220701,0.2001,0.2001,0.17,0.17,20100 CXE,D,20220701,3.78,3.85,3.78,3.83,237900 CXH,D,20220701,7.59,7.74,7.59,7.64,18400 CXM,D,20220701,10.14,10.41,9.85,10.11,957300 CXW,D,20220701,11.1,11.28,10.98,11.14,612000 CYD,D,20220701,8.93,9.125,8.625,9.02,43300 CYH,D,20220701,3.74,4.07,3.7,4.03,4098900 CZO.W,D,20220701,0.0996,0.0997,0.0751,0.0751,19100 CZOO,D,20220701,0.7205,0.7799,0.6806,0.7369,10614600 D,D,20220701,80.04,81.29,79.44,81.24,3847300 DAC,D,20220701,62.23,62.75,59.7689,61.91,303800 DAL,D,20220701,29.23,29.731,28.67,29.52,11374200 DAN,D,20220701,13.97,14.5746,13.96,14.37,830600 DAO,D,20220701,4.93,5.3,4.83,4.86,233500 DAR,D,20220701,60.16,62.95,59.83,62.62,1984500 DASH,D,20220701,65.05,69.33,65.05,67.95,4234300 DAVA,D,20220701,87.31,89.9,86.44,89,177100 DB,D,20220701,8.32,8.485,8.225,8.46,6398600 DBD,D,20220701,2.27,2.36,2.24,2.31,1498400 DBI,D,20220701,13.04,13.14,12.6,12.74,2029000 DBL,D,20220701,15.52,15.6497,15.5,15.63,66400 DBR-H,D,20220701,21.5188,21.6,21.5188,21.6,2800 DBR-I,D,20220701,21.6,21.6,21.51,21.5205,3800 DBR-J,D,20220701,21.5,21.59,21.475,21.56,24500 DBRG,D,20220701,4.87,5.105,4.87,5.1,5125800 DCF,D,20220701,7.23,7.4201,7.23,7.35,23400 DCI,D,20220701,48.2,48.76,47.7,48.57,353100 DCO,D,20220701,43.02,44.33,42.82,43.86,40100 DCP,D,20220701,29.67,29.87,28.805,29.7,260800 DCP-B,D,20220701,22.28,22.75,22.28,22.7298,8100 DCP-C,D,20220701,24.99,25.3724,24.9001,25.05,18700 DD,D,20220701,55.16,55.51,53.365,54.75,4960400 DDD,D,20220701,9.66,9.89,9.51,9.64,1171800 DDF,D,20220701,8.47,8.6,8.38,8.54,165800 DDL,D,20220701,5.53,5.75,5.305,5.48,577500 DDS,D,20220701,218.17,218.57,201.54,210,366900 DDT,D,20220701,26.21,26.35,25.92,25.97,16500 DE,D,20220701,300.59,304.87,294.32,301.63,1373500 DEA,D,20220701,19.12,19.51,19.12,19.43,383300 DECK,D,20220701,254.99,255.81,241.21,244.67,518200 DEI,D,20220701,22.38,23,22.38,22.88,921600 DELL,D,20220701,45.8,46.44,42.4133,42.74,6384300 DEN,D,20220701,60.33,61.88,58.725,61.32,525800 DEO,D,20220701,169.63,172.76,167.77,172.63,1019500 DESP,D,20220701,8.08,8.34,8.0375,8.23,371300 DEX,D,20220701,7.58,7.66,7.53,7.66,21600 DFIN,D,20220701,29.01,30.01,29.01,29.87,187200 DFP,D,20220701,21.4,21.4661,21.02,21.14,340400 DFS,D,20220701,94.24,98.1,93.87,97.69,1467100 DG,D,20220701,243.29,247.1669,243,246.35,1085000 DGX,D,20220701,133.47,136.95,132.52,136.68,798100 DHF,D,20220701,2.26,2.285,2.25,2.28,229800 DHI,D,20220701,66.88,70.28,66.75,70.09,4592100 DHR,D,20220701,254.32,258.74,251.05,258.05,1401500 DHR-B,D,20220701,1342.06,1342.06,1339.65,1339.65,1100 DHT,D,20220701,6.09,6.13,5.895,6.08,2098800 DHX,D,20220701,4.91,5.02,4.8,4.97,248900 DIAX,D,20220701,15.37,15.53,15.2,15.45,200300 DIN,D,20220701,64.95,67.59,64.95,67.49,168100 DINO,D,20220701,45.64,46.13,44.17,45.65,1589000 DIS,D,20220701,94.24,96.3107,93.98,96.14,10543300 DK,D,20220701,26.43,26.78,25.51,26.66,1350300 DKL,D,20220701,48.75,50.23,47.8457,50.23,22500 DKS,D,20220701,75.58,77.48,74.32,76.85,2186900 DLB,D,20220701,71.41,72.19,70.26,70.82,1043200 DLN-A,D,20220701,23.25,23.7899,23.03,23.45,28400 DLN-B,D,20220701,25.48,25.8645,24.9,25.6,18300 DLNG,D,20220701,3.26,3.2754,3,3.2,143300 DLR,D,20220701,129.83,133.46,129.47,131.58,1512600 DLR-J,D,20220701,24.2,24.46,24.0541,24.25,41200 DLR-K,D,20220701,25.1,25.57,25.05,25.31,5000 DLR-L,D,20220701,23.85,24.22,23.7801,23.85,9600 DLX,D,20220701,21.55,22.36,21.4901,22.26,193500 DLY,D,20220701,14.37,14.46,14.32,14.39,167200 DM,D,20220701,2.2,2.22,2.05,2.1,4066500 DMA,D,20220701,6.9,7,6.9,6.9,4500 DMB,D,20220701,13.33,13.33,12.83,12.89,104900 DMO,D,20220701,11.66,11.7799,11.57,11.63,38500 DMS,D,20220701,1.22,1.22,1.05,1.16,87700 DMY.E,D,20220701,9.92,10.035,9.91,9.92,1800 DMY.Y,D,20220701,0.3601,0.3605,0.358,0.3581,17800 DNA,D,20220701,2.39,2.53,2.36,2.38,15800700 DNA.W,D,20220701,0.55,0.63,0.545,0.56,32800 DNB,D,20220701,14.85,15.13,14.84,15.1,890700 DNMR,D,20220701,4.61,4.76,4.465,4.72,1325500 DNOW,D,20220701,9.78,9.87,9.32,9.7,549800 DNP,D,20220701,10.84,11.0001,10.78,10.87,369100 DNZ,D,20220701,9.8,9.81,9.8,9.81,5300 DNZ.W,D,20220701,0.1,0.1001,0.1,0.1,113400 DO,D,20220701,5.86,6.09,5.63,6.09,2127900 DOC,D,20220701,17.27,17.47,17.18,17.44,1891000 DOCN,D,20220701,41.82,42.5999,40.59,41.54,890000 DOCS,D,20220701,34.83,36.75,34.34,36.72,923100 DOLE,D,20220701,8.49,8.915,8.49,8.87,554000 DOM.W,D,20220701,0.105,0.105,0.105,0.105,1000 DOMA,D,20220701,0.9942,1.028,0.8601,0.8714,2711000 DOOR,D,20220701,77.05,79.745,76.4,78.79,135400 DOUG,D,20220701,4.88,5.27,4.86,5.23,444800 DOV,D,20220701,121.53,123.23,120.355,122.41,562500 DOW,D,20220701,50.91,52.04,49.9,51.69,5255100 DPG,D,20220701,13.9,14.08,13.7,14.08,63800 DPZ,D,20220701,392.62,404.585,390.765,403.61,318800 DQ,D,20220701,70.08,71,68.24,70.69,1475300 DRD,D,20220701,5.75,5.98,5.7,5.95,329000 DRE,D,20220701,54.86,56.41,54.86,56.2,2213500 DRH,D,20220701,8.13,8.41,8.03,8.2,1884700 DRI,D,20220701,113.65,115.0513,112.55,114.35,1540400 DRQ,D,20220701,25.78,25.94,24.21,25.3,267800 DS,D,20220701,1.36,1.4,1.27,1.32,982000 DS-B,D,20220701,21.21,21.46,21.21,21.46,800 DS-C,D,20220701,17.56,17.56,17.56,17.56,200 DSA.W,D,20220701,0.093,0.1,0.093,0.093,3200 DSL,D,20220701,12.15,12.27,12.07,12.2,292200 DSM,D,20220701,6.26,6.33,6.26,6.29,160900 DSU,D,20220701,9.19,9.22,9.0737,9.22,104900 DSX,D,20220701,4.8,4.87,4.48,4.59,1064700 DSX-B,D,20220701,26.09,26.09,25.67,25.8525,1200 DT,D,20220701,39.45,41.03,39.3,41.01,1843400 DTB,D,20220701,19.56,19.815,19.45,19.45,8300 DTC,D,20220701,4.04,4.25,3.97,4.17,193700 DTE,D,20220701,127.32,129.365,126.47,129.16,1005600 DTF,D,20220701,11.86,11.97,11.86,11.93,7100 DTG,D,20220701,19.05,19.52,18.9656,19.02,14300 DTL.P,D,20220701,8.75,9.2,8.68,8.74,6300 DTM,D,20220701,49.21,49.8,47.97,49.73,386100 DTP,D,20220701,51.53,51.925,51.485,51.87,43800 DTW,D,20220701,23.65,24.05,23.65,23.98,17300 DUK,D,20220701,107.75,109.79,107.21,109.62,2874200 DUK-A,D,20220701,25.23,25.46,25.23,25.4599,22100 DUKB,D,20220701,25.26,25.3,25.1,25.3,9700 DV,D,20220701,22.75,23.7,22.4,23.62,501600 DVA,D,20220701,80.07,83.4,78.41,83.11,929800 DVN,D,20220701,55.43,55.99,53.36,55.11,9604300 DWI.W,D,20220701,0.26,0.26,0.26,0.26,200 DX,D,20220701,15.95,16.19,15.87,16.16,1166200 DX-C,D,20220701,22.14,22.35,22.0885,22.15,17600 DXC,D,20220701,30.17,30.8,29.325,29.94,901800 DY,D,20220701,92.08,94.205,90.575,94.08,162000 DYFN,D,20220701,17.39,17.39,17.1441,17.2989,1700 E,D,20220701,23.61,23.76,23.06,23.72,295400 EAF,D,20220701,7.03,7.25,7.01,7.21,932400 EAI,D,20220701,24.21,24.31,24.15,24.31,4000 EARN,D,20220701,7.48,7.71,7.44,7.71,97100 EAT,D,20220701,22.03,22.95,21.81,22.58,926400 EB,D,20220701,10.31,10.53,10.16,10.44,538200 EBF,D,20220701,20.1,20.23,19.9,20.23,92900 EBR,D,20220701,8.79,9,8.64,8.71,3836600 EBR.B,D,20220701,9.12,9.12,8.63,8.73,23200 EBS,D,20220701,31.05,32.06,30.41,31.83,448400 EC,D,20220701,10.83,11.08,10.54,11.08,1286700 ECAT,D,20220701,14.23,14.45,14.2042,14.42,156600 ECC,D,20220701,11.89,11.96,11.79,11.86,213100 ECC-D,D,20220701,21.815,21.815,21.6,21.6,1700 ECCC,D,20220701,23.5,23.59,23.49,23.49,900 ECCW,D,20220701,24,24,24,24,100 ECCX,D,20220701,24.4001,24.65,24.4001,24.65,2900 ECL,D,20220701,153.49,157.84,153.09,157.67,1132800 ECOM,D,20220701,14.51,14.65,14.31,14.64,117200 ECVT,D,20220701,9.79,10.15,9.79,9.95,349000 ED,D,20220701,95.56,97.51,94.81,97.24,2030100 EDD,D,20220701,4.49,4.51,4.46,4.47,122200 EDF,D,20220701,4.4,4.61,4.4,4.6,111300 EDI,D,20220701,5.02,5.15,5.004,5.05,19300 EDN,D,20220701,4.21,4.3599,4.19,4.3,14000 EDR,D,20220701,20.73,21.96,20.73,21.83,765300 EDU,D,20220701,20.2,20.88,19.67,20.21,2247200 EE,D,20220701,19.99,19.99,18.4,19.16,590500 EEA,D,20220701,7.04,7.12,7.01,7.09,3600 EEX,D,20220701,4.1,4.17,3.81,3.84,137400 EFC,D,20220701,14.63,15.23,14.63,15.14,598000 EFC-A,D,20220701,21.5,21.6044,21.4,21.55,8400 EFC-B,D,20220701,22,22,20.6,20.6,600 EFL,D,20220701,8.53,8.56,8.52,8.56,27600 EFR,D,20220701,12.24,12.3,12.19,12.28,39200 EFT,D,20220701,11.7,11.88,11.7,11.84,63400 EFX,D,20220701,183.17,187.485,182.3,186.55,694500 EGF,D,20220701,10.51,10.51,10.495,10.51,2300 EGG.W,D,20220701,0.14,0.1401,0.14,0.1401,11600 EGGF,D,20220701,9.72,9.73,9.72,9.73,500 EGHT,D,20220701,5.12,5.265,5.06,5.21,1931500 EGO,D,20220701,6.23,6.63,6.095,6.52,2138400 EGP,D,20220701,154.75,157.22,154.29,157.03,335900 EGY,D,20220701,6.96,7.0528,6.54,6.88,1805500 EHC,D,20220701,44.79,46.87,44.33,46.54,1454600 EHI,D,20220701,7.05,7.15,7.015,7.14,42600 EIC,D,20220701,15.52,15.7,15.41,15.625,9600 EICA,D,20220701,23.55,23.55,23.55,23.55,600 EIG,D,20220701,41.68,42.35,41.49,42.29,131600 EIX,D,20220701,62.74,63.84,62.53,63.75,1764900 EL,D,20220701,254.45,257.15,250.72,256.52,944500 ELAN,D,20220701,19.6,20.655,19.545,20.62,6338400 ELAT,D,20220701,32.15,33.34,32.06,33.19,9000 ELC,D,20220701,24.32,24.4,24.1595,24.2606,4400 ELF,D,20220701,30.37,30.63,29.34,30.62,869900 ELP,D,20220701,6.29,6.46,6.25,6.35,471900 ELS,D,20220701,70.4,72.065,70.28,71.86,844400 ELV,D,20220701,480.33,486.82,469.8,485.98,997300 ELVT,D,20220701,2.36,2.36,2.3,2.36,79500 ELY,D,20220701,20.32,20.71,19.98,20.4,1010700 EMD,D,20220701,8.85,8.93,8.7226,8.93,186100 EME,D,20220701,102.44,104.34,101,103.02,193800 EMF,D,20220701,11.87,11.96,11.8382,11.94,10800 EMN,D,20220701,88.96,90.35,86.18,88.95,1345700 EMO,D,20220701,23.67,24.17,23.18,24.17,101400 EMP,D,20220701,24.49,24.73,24.46,24.65,20700 EMR,D,20220701,79.64,81.05,79.215,80.36,2286200 EMWP,D,20220701,2.33,2.465,2.29,2.37,113600 ENB,D,20220701,42.33,42.76,41.83,42.66,2826700 ENBA,D,20220701,24.8,25.13,24.8,25.13,25900 ENFN,D,20220701,10.15,10.59,10.08,10.47,224400 ENIC,D,20220701,1.1,1.135,1.1,1.11,182200 ENJ,D,20220701,24.24,24.24,24.1608,24.1608,400 ENLC,D,20220701,8.56,8.82,8.24,8.82,2945000 ENO,D,20220701,24.62,24.79,24.6,24.73,3300 ENOV,D,20220701,54.93,56.41,54.49,56,394500 ENP.W,D,20220701,0.95,0.95,0.94,0.94,4000 ENPC,D,20220701,9.98,9.98,9.98,9.98,2400 ENR,D,20220701,28.4,29.04,28.24,29,381400 ENS,D,20220701,58.6,60.16,57.99,59.22,242400 ENV,D,20220701,52.3,53.51,52.26,52.8,267600 ENVA,D,20220701,28.46,29.59,28.45,29.5,144100 ENZ,D,20220701,2.04,2.17,2.02,2.14,34900 EOC.U,D,20220701,9.77,9.77,9.77,9.77,200 EOCW,D,20220701,9.72,9.735,9.72,9.735,412800 EOD,D,20220701,4.37,4.45,4.3517,4.41,302600 EOG,D,20220701,111.87,112.75,107.75,111.62,2781700 EOI,D,20220701,14.76,14.91,14.62,14.91,86000 EOS,D,20220701,16.2,16.58,16.17,16.58,142400 EOT,D,20220701,17.94,18.5599,17.94,18.52,57700 EP-C,D,20220701,47.19,47.23,47.19,47.23,400 EPAC,D,20220701,18.99,19.19,18.51,18.6,423600 EPAM,D,20220701,296.65,303.53,294.46,302.12,414000 EPC,D,20220701,34.43,34.98,34.11,34.84,318700 EPD,D,20220701,24.36,24.67,23.835,24.63,8639100 EPR,D,20220701,46.83,47.6,46.23,47.57,291400 EPR-C,D,20220701,22.14,22.41,22.14,22.27,3200 EPR-E,D,20220701,30.18,30.9127,30.07,30.535,5500 EPR-G,D,20220701,21.61,21.82,21.4,21.78,6800 EPRT,D,20220701,21.39,22.17,21.35,22.09,1271200 EPW.U,D,20220701,9.86,9.86,9.86,9.86,6600 EPW.W,D,20220701,0.07,0.0753,0.0599,0.06,14100 EPWR,D,20220701,9.85,9.855,9.82,9.82,295600 EQC,D,20220701,27.61,27.91,27.59,27.82,544600 EQC-D,D,20220701,26.125,26.125,25.9069,25.9069,600 EQD,D,20220701,9.94,9.94,9.93,9.935,47200 EQD.U,D,20220701,9.94,9.94,9.93,9.93,400 EQD.W,D,20220701,0.1112,0.1184,0.1025,0.1025,37600 EQH,D,20220701,25.84,26.51,25.6,26.32,3142400 EQH-A,D,20220701,21.21,21.57,21.21,21.57,18900 EQH-C,D,20220701,17.89,18.239,17.89,18.23,3300 EQH.W,D,20220701,0.14,0.15,0.1212,0.15,600 EQHA,D,20220701,9.83,9.83,9.83,9.83,30400 EQNR,D,20220701,33.92,34.08,32.715,33.83,2273700 EQR,D,20220701,72.29,73.18,71.85,72.93,1165800 EQS,D,20220701,2.49,2.67,2.49,2.625,9800 EQT,D,20220701,34.9,35.12,33.76,34.27,9259000 ERF,D,20220701,13.45,13.57,12.8699,13.33,2339500 ERJ,D,20220701,8.68,8.98,8.65,8.91,1364600 ERO,D,20220701,8.39,8.575,8.21,8.46,59500 ES,D,20220701,85.03,87.48,84.73,87.15,2426600 ESAB,D,20220701,43.59,44.58,42.585,43.82,241700 ESE,D,20220701,67.41,68.41,66.05,67.69,130800 ESI,D,20220701,17.64,17.68,16.725,16.94,3355500 ESM,D,20220701,9.8,9.8,9.8,9.8,6800 ESM.U,D,20220701,9.85,9.875,9.85,9.85,10000 ESM.W,D,20220701,0.18,0.18,0.16,0.1699,5100 ESMT,D,20220701,16.03,16.53,15.95,16.4,308600 ESNT,D,20220701,38.43,39.54,38.43,39.52,304600 ESRT,D,20220701,6.97,7.225,6.97,7.18,1500300 ESS,D,20220701,261.92,267.8,261.705,266.73,515000 ESTC,D,20220701,68.47,71.9,67.05,71.21,1146400 ESTE,D,20220701,13.82,13.88,12.98,13.57,1392900 ET,D,20220701,9.96,10.115,9.77,10.02,24090100 ET-C,D,20220701,22.2,22.29,22.02,22.15,43100 ET-D,D,20220701,23.62,23.8799,23.62,23.7507,23700 ET-E,D,20220701,23.57,23.73,23.49,23.7,34000 ETB,D,20220701,14.94,15.75,14.94,15.67,64000 ETD,D,20220701,20.21,20.55,20.04,20.54,210200 ETG,D,20220701,15.96,16.2,15.87,16.175,201400 ETI.P,D,20220701,25.47,25.47,25.47,25.47,100 ETJ,D,20220701,8.37,8.5,8.37,8.49,144800 ETN,D,20220701,126.4,128.34,125.105,127.37,1749700 ETO,D,20220701,22,22.5967,21.9,22.27,30200 ETR,D,20220701,112.9,115.55,112.11,115.3,1308700 ETRN,D,20220701,6.35,6.51,6.17,6.47,2920800 ETV,D,20220701,13.56,13.71,13.4601,13.69,238400 ETW,D,20220701,8.31,8.49,8.2586,8.44,314800 ETW.W,D,20220701,1.67,1.67,1.67,1.67,200 ETWO,D,20220701,7.8,8.09,7.8,7.99,1289400 ETX,D,20220701,20.55,20.9834,20.24,20.39,27500 ETY,D,20220701,11.35,11.57,11.29,11.57,168300 EURN,D,20220701,11.75,12.15,11.54,12.04,788700 EVA,D,20220701,57.22,59.2,56.73,58.99,228700 EVC,D,20220701,4.51,4.65,4.44,4.56,231800 EVE,D,20220701,9.95,9.95,9.95,9.95,100 EVE.T,D,20220701,0.44,0.5041,0.44,0.4836,5300 EVEX,D,20220701,6.25,6.73,6.25,6.6,46000 EVF,D,20220701,5.46,5.52,5.43,5.52,50000 EVG,D,20220701,10.7,10.9,10.7,10.87,43600 EVH,D,20220701,30.71,31.355,30.31,31.12,403400 EVN,D,20220701,10.96,11.12,10.86,10.92,148600 EVR,D,20220701,92.71,95.12,91.54,94.11,294000 EVRG,D,20220701,65.53,66.95,64.9626,66.81,1580100 EVRI,D,20220701,16.22,16.74,16.21,16.69,484900 EVT,D,20220701,23.91,24.42,23.75,24.42,151800 EVTC,D,20220701,36.69,36.99,35.715,36.18,236900 EVTL,D,20220701,3.2,3.2,2.8,3.01,87700 EW,D,20220701,94.92,97.71,94.76,97.39,2081100 EXD,D,20220701,10.1,10.3638,10.1,10.29,20000 EXG,D,20220701,7.74,7.87,7.705,7.87,722200 EXK,D,20220701,3.07,3.33,3.015,3.28,2918000 EXP,D,20220701,109.71,112.99,108.72,112.29,303400 EXPR,D,20220701,1.97,1.97,1.84,1.9,1798700 EXR,D,20220701,171.01,175.14,170.71,174.38,497400 EXTN,D,20220701,4.3,4.32,3.86,3.89,204200 F,D,20220701,11.1,11.5,10.99,11.32,54355900 F-B,D,20220701,24.9,25.15,24.7769,25.15,24200 F-C,D,20220701,24.09,24.18,23.96,24.17,57400 FAC.S,D,20220701,9.85,9.85,9.85,9.85,100 FAC.T,D,20220701,0.2,0.2,0.2,0.2,300 FAC.U,D,20220701,9.8,9.8,9.8,9.8,200 FACA,D,20220701,9.79,9.79,9.79,9.79,25100 FACT,D,20220701,9.8,9.82,9.8,9.82,3100 FAF,D,20220701,53.05,54.07,52.74,54.07,1262700 FAM,D,20220701,5.96,6.08,5.96,6.07,17900 FAT.W,D,20220701,0.45,0.45,0.37,0.37,2000 FATH,D,20220701,3.89,3.89,3.72,3.85,21100 FBC,D,20220701,35.22,36.16,34.72,36.15,320800 FBHS,D,20220701,60.18,62.135,60.155,61.71,919200 FBK,D,20220701,38.72,39.87,38.69,39.69,138500 FBP,D,20220701,12.83,13.33,12.8,13.26,1684900 FBR-E,D,20220701,20.81,20.91,20.5201,20.79,4100 FBRT,D,20220701,13.39,13.64,13.21,13.61,578300 FC,D,20220701,46.04,47.5,46.0016,47.13,180300 FCA.U,D,20220701,9.87,9.87,9.87,9.87,900 FCA.W,D,20220701,0.2401,0.2401,0.18,0.1801,2400 FCAX,D,20220701,9.94,9.94,9.84,9.85,68500 FCF,D,20220701,13.41,13.772,13.365,13.7,521800 FCN,D,20220701,181,184.58,179.18,183.73,246800 FCPT,D,20220701,26.43,27.32,26.43,27.24,298100 FCRX,D,20220701,23.18,23.24,23.0774,23.16,4800 FCT,D,20220701,9.91,10,9.9,10,69700 FCX,D,20220701,28.89,29.27,27.92,29.2,22967400 FDEU,D,20220701,10.92,11.12,10.92,11.07,28700 FDP,D,20220701,29.37,30.445,29.37,30.41,363800 FDS,D,20220701,384.54,394.91,383.37,394.2,312700 FDX,D,20220701,222.59,224.5869,217.7118,223.61,2591700 FE,D,20220701,38.7,39.435,38.36,39.33,3460500 FEDU,D,20220701,10.63,12.5,10.63,11.95,6900 FEI,D,20220701,7.75,7.7842,7.545,7.69,63500 FENG,D,20220701,4.96,5,4.71,4.85,52200 FEO,D,20220701,8.73,9.02,8.73,8.92,22600 FERG,D,20220701,109.73,110.35,108.2,109.86,732800 FET,D,20220701,19.87,20.77,18.71,19.31,16900 FF,D,20220701,7.27,7.45,7.22,7.36,152200 FFA,D,20220701,16.22,16.45,16.19,16.33,126100 FFC,D,20220701,16.85,17.08,16.85,17.03,133900 FGB,D,20220701,3.16,3.25,3.16,3.25,34800 FHI,D,20220701,31.5,32.205,31.28,32.12,589800 FHN,D,20220701,21.83,21.97,21.5,21.8,3689300 FHN-C,D,20220701,25.78,25.94,25.75,25.94,1900 FHN-D,D,20220701,24.9,25,24.9,24.9,1400 FHN-E,D,20220701,25.44,25.46,25.3371,25.45,2200 FHN-F,D,20220701,19.92,20.1654,19.73,19.93,17900 FHS,D,20220701,0.8,0.849,0.774,0.7926,13700 FICO,D,20220701,398.33,408.69,397.405,408.26,119100 FIF,D,20220701,14.47,14.66,14.465,14.59,18300 FIGS,D,20220701,9.01,9.64,8.88,9.38,4186800 FINS,D,20220701,14.62,14.85,14.45,14.73,30600 FINV,D,20220701,4.72,4.95,4.63,4.91,1113600 FIS,D,20220701,91.27,93.64,91.1,93.58,2957700 FIX,D,20220701,82.76,85.09,81.77,84.17,125000 FL,D,20220701,25.13,25.555,24.55,25.13,3357800 FLC,D,20220701,18.01,18.59,17.84,17.91,21300 FLM.W,D,20220701,0.16,0.16,0.16,0.16,3100 FLME,D,20220701,9.8,9.8,9.79,9.79,700 FLNG,D,20220701,26.36,27.19,25.56,27.14,505100 FLO,D,20220701,26.32,26.71,26.24,26.68,897900 FLR,D,20220701,24.12,24.305,23.05,23.58,1515200 FLS,D,20220701,28.67,29.025,27.94,28.74,1081500 FLT,D,20220701,209.79,215.2,209.28,213.89,719600 FMC,D,20220701,106.23,107.72,104.5,107.5,674100 FMN,D,20220701,11.12,11.24,11.12,11.2,44600 FMS,D,20220701,24.54,25.115,24.52,25.11,383500 FMX,D,20220701,66.82,68.76,66.77,68.71,330100 FMY,D,20220701,11.64,11.64,11.59,11.59,1800 FN,D,20220701,80.32,81.915,78.97,81,261700 FNA,D,20220701,15.75,16.76,15.53,16.76,184600 FNB,D,20220701,10.81,11.065,10.705,11.04,2212600 FNB-E,D,20220701,25.51,26.5,25.48,26.21,7500 FND,D,20220701,63.15,65.1,62.65,64.97,1064000 FNF,D,20220701,37.08,37.85,36.93,37.69,2326800 FNV,D,20220701,130.13,135.1948,129.05,134.59,504200 FOA,D,20220701,1.58,1.72,1.54,1.71,278700 FOA.W,D,20220701,0.14,0.1885,0.14,0.1451,3700 FOF,D,20220701,10.72,11.0784,10.68,11,66100 FOR,D,20220701,13.58,14.2475,13.58,14.21,60100 FORG,D,20220701,21.31,22.405,21.24,22.28,211200 FOUR,D,20220701,33.28,35.14,32.87,34.93,895900 FPA.W,D,20220701,0.28,0.2846,0.28,0.28,115400 FPAC,D,20220701,9.82,9.82,9.81,9.81,38000 FPF,D,20220701,18.45,18.61,18.42,18.52,105400 FPH,D,20220701,3.89,4.01,3.87,3.98,22400 FPI,D,20220701,13.7,13.82,13.4708,13.74,443900 FPL,D,20220701,5.75,5.86,5.6963,5.81,75700 FR,D,20220701,47.65,48.67,47.53,48.49,1068900 FRA,D,20220701,11.38,11.63,11.38,11.63,180900 FRC,D,20220701,144.53,147.48,143.56,147.38,863200 FRC-H,D,20220701,21.62,21.86,21.2989,21.82,8800 FRC-I,D,20220701,23,24,23,23.92,68100 FRC-J,D,20220701,19.47,19.86,19.43,19.85,21900 FRC-K,D,20220701,17.51,17.8,17.51,17.78,19800 FRC-L,D,20220701,17.83,18.06,17.83,18.06,23800 FRC-M,D,20220701,17.08,17.38,17.08,17.37,22100 FRC-N,D,20220701,18.65,18.81,18.56,18.8,101400 FRE.W,D,20220701,2.17,2.23,2.17,2.23,17400 FREY,D,20220701,6.83,7.6,6.83,7.5,1616100 FRG.W,D,20220701,0.05,0.081,0.05,0.0681,135900 FRGE,D,20220701,10.41,10.53,10.31,10.34,309500 FRO,D,20220701,8.68,9.08,8.555,9.02,4156300 FRT,D,20220701,95.83,97.85,95.23,97.56,351200 FRT-C,D,20220701,25.28,25.5,25.1902,25.3,14800 FRX.S,D,20220701,9.89,9.89,9.89,9.89,300 FRX.T,D,20220701,0.2639,0.2639,0.2606,0.2606,200 FRXB,D,20220701,9.8,9.8,9.77,9.79,400 FSD,D,20220701,11.29,11.44,11.28,11.39,145100 FSK,D,20220701,19.3,19.89,19.3,19.8,1401500 FSLY,D,20220701,11.76,12.44,11.715,12.05,3247000 FSM,D,20220701,2.78,2.965,2.74,2.93,4235000 FSN.U,D,20220701,9.82,9.82,9.82,9.82,100 FSN.W,D,20220701,0.13,0.14,0.0781,0.08,24800 FSNB,D,20220701,9.81,9.82,9.77,9.8,87000 FSR,D,20220701,8.54,8.73,8.312,8.55,3602800 FSS,D,20220701,35.35,36.27,34.81,35.47,213200 FST,D,20220701,10.13,10.15,10.13,10.14,1600 FT,D,20220701,7.46,7.68,7.46,7.66,38200 FTCH,D,20220701,7.2,7.63,7.04,7.27,7599200 FTE.W,D,20220701,0.0475,0.0901,0.0475,0.0901,8500 FTEV,D,20220701,9.8,9.8,9.79,9.79,21000 FTHY,D,20220701,14.41,14.67,14.41,14.59,136600 FTI,D,20220701,6.75,6.805,6.39,6.64,7789900 FTK,D,20220701,0.99,1.03,0.9488,1.01,157700 FTS,D,20220701,47.49,48.225,47.28,48.12,630900 FTV,D,20220701,54.86,55.16,53.91,54.87,1717500 FUBO,D,20220701,2.45,2.6572,2.44,2.47,8166400 FUL,D,20220701,59.67,60.85,58.96,60.53,353200 FUN,D,20220701,44.02,46.23,43.71,45.9,369400 FVI.W,D,20220701,0.17,0.17,0.1699,0.17,2100 FVIV,D,20220701,9.78,9.78,9.78,9.78,4900 FVRR,D,20220701,34.8,36.04,34.08,34.93,501800 FVT,D,20220701,9.83,9.83,9.83,9.83,2600 FVT.W,D,20220701,0.18,0.1812,0.15,0.169,29700 FXLV,D,20220701,3.9,4.02,3.82,3.95,396900 FZT,D,20220701,9.77,9.77,9.77,9.77,370600 G,D,20220701,42.42,43.06,42.33,42.92,458600 GAB,D,20220701,6.08,6.2,6.07,6.2,196900 GAB-G,D,20220701,23.52,23.52,23.2,23.48,3900 GAB-H,D,20220701,23.0337,23.1784,22.92,23.1784,7000 GAB-K,D,20220701,23.61,23.61,23.25,23.5,4000 GAM,D,20220701,35.13,35.8,35.05,35.59,24700 GAM-B,D,20220701,25.84,26.05,25.81,26.05,1000 GAP.W,D,20220701,0.0838,0.0931,0.0838,0.0931,1000 GAPA,D,20220701,9.94,9.94,9.94,9.94,1600 GAQ,D,20220701,9.83,9.83,9.8,9.8,249900 GAQ.W,D,20220701,0.1716,0.1716,0.1716,0.1716,100 GATO,D,20220701,2.79,2.93,2.755,2.92,1025700 GATX,D,20220701,93.93,95.35,93.46,94.83,219400 GB,D,20220701,4.9,5.25,4.9,5.2,219300 GB.W,D,20220701,0.25,0.26,0.25,0.2501,19000 GBAB,D,20220701,17.85,18.21,17.85,18.13,109700 GBCI,D,20220701,47.35,48.35,47.08,48.22,361600 GBL,D,20220701,20.83,21.27,20.83,21.15,8300 GBLI,D,20220701,26.07,26.07,25.8,25.98,4800 GBT.W,D,20220701,1.11,1.1104,1.03,1.05,13500 GBTG,D,20220701,6.39,6.5,6.06,6.12,74700 GBX,D,20220701,35.98,36.64,35.01,35.65,186000 GCI,D,20220701,2.88,2.935,2.845,2.91,943500 GCO,D,20220701,49.34,50.35,48.55,49.53,217700 GCP,D,20220701,31.26,31.39,31.15,31.25,638800 GCV,D,20220701,5.47,5.5,5.2466,5.5,14500 GD,D,20220701,221.24,224.48,219.735,223.86,705800 GDDY,D,20220701,69.93,71.07,68.95,70.87,932000 GDL,D,20220701,8.15,8.26,8.15,8.16,4200 GDL-C,D,20220701,50.25,50.25,50.25,50.25,200 GDO,D,20220701,13.76,13.8431,13.52,13.73,38700 GDOT,D,20220701,25.05,25.96,24.9953,25.87,397700 GDV,D,20220701,20.45,20.7475,20.27,20.65,94300 GDV-H,D,20220701,24.81,24.95,24.6802,24.88,2300 GDV-K,D,20220701,18.96,19.17,18.95,19.17,25800 GE,D,20220701,63.49,64.54,62.21,63.54,6851600 GEF,D,20220701,61.98,63.82,61.88,63.53,338600 GEF.B,D,20220701,62.12,63.14,61.74,63.09,14500 GEHI,D,20220701,0.5611,0.7118,0.5611,0.69,13800 GEL,D,20220701,8.03,8.43,7.91,8.37,401500 GEN.W,D,20220701,0.39,0.45,0.38,0.45,13900 GENI,D,20220701,2.24,2.53,2.23,2.51,1321700 GEO,D,20220701,6.57,6.75,6.52,6.72,706400 GER,D,20220701,11.14,11.38,11.01,11.26,60500 GES,D,20220701,17.03,17.19,16.51,16.9,929700 GF,D,20220701,8.35,8.47,8.31,8.4,8800 GFF,D,20220701,28.03,28.84,27.94,28.73,512500 GFI,D,20220701,9.04,9.46,8.9008,9.37,7053200 GFL,D,20220701,25.82,25.93,25.05,25.93,876800 GFLU,D,20220701,59.23,59.5,57.72,59.29,3900 GFOR,D,20220701,9.73,9.74,9.73,9.74,600 GFX,D,20220701,9.85,9.85,9.85,9.85,3900 GFX.U,D,20220701,9.86,9.88,9.86,9.88,400 GFX.W,D,20220701,0.0967,0.0967,0.0901,0.0901,3400 GGB,D,20220701,4.16,4.245,4.0301,4.21,16967400 GGG,D,20220701,59.54,59.825,58.42,59.5,748600 GGT,D,20220701,7.16,7.34,7.0657,7.32,39400 GGT-G,D,20220701,23.4,23.4,23.3,23.3,1900 GGZ,D,20220701,11.02,11.18,11.02,11.18,8500 GHC,D,20220701,566.32,582.24,566,581.04,11700 GHG,D,20220701,4.05,4.17,3.91,3.97,12400 GHL,D,20220701,9.18,9.39,8.66,8.8,257400 GHLD,D,20220701,10.24,11.24,10.07,10.4,40800 GHM,D,20220701,6.99,8.27,6.82,7.43,143900 GHY,D,20220701,11.43,11.5284,11.39,11.49,76400 GIA.W,D,20220701,0.0643,0.0675,0.0643,0.0675,10800 GIB,D,20220701,79.42,80.24,78.6849,80.1,52900 GIC,D,20220701,33.48,33.87,33.37,33.75,19100 GIL,D,20220701,28.55,28.96,28.2,28.89,341600 GIM,D,20220701,4.38,4.51,4.37,4.51,262400 GIS,D,20220701,75.82,75.96,74.82,75.79,5353500 GJH,D,20220701,9.79,9.79,9.79,9.79,300 GJT,D,20220701,20.81,20.81,20.81,20.81,100 GKOS,D,20220701,45.28,47.75,45.11,47.66,278100 GL,D,20220701,97.15,100.815,96.95,100.34,574900 GL-D,D,20220701,19.18,19.4089,19.12,19.15,15300 GLO-A,D,20220701,25.95,26.015,25.3,25.75,10000 GLO-C,D,20220701,24.96,25.2499,24.96,25.0408,1600 GLO-G,D,20220701,24.74,24.7499,24.6,24.7,16300 GLOB,D,20220701,174,176.01,170.97,175.93,267400 GLOP,D,20220701,5.59,5.6,5.31,5.53,166500 GLP,D,20220701,23.5,23.8,22.85,23.61,84100 GLP-A,D,20220701,28.4,28.4999,27.61,28.25,21100 GLP-B,D,20220701,25.47,25.63,25.37,25.63,3400 GLS,D,20220701,1.51,1.58,1.5,1.57,23700 GLT,D,20220701,6.88,7.26,6.88,7.23,376200 GLW,D,20220701,31.37,31.94,30.7,31.91,4709500 GM,D,20220701,31.28,32.88,31.26,32.19,21175000 GME,D,20220701,121.13,125.1706,119.29,123.42,1654200 GMED,D,20220701,56.26,57.929,55.86,57.72,469700 GMR-A,D,20220701,25.56,25.7,25.5594,25.7,200 GMRE,D,20220701,11.23,11.5,11.2213,11.47,264200 GMS,D,20220701,44.18,45.97,44.18,45.31,388500 GNE,D,20220701,9.25,9.25,8.77,8.81,78600 GNE-A,D,20220701,9,9,8.893,8.92,4500 GNK,D,20220701,19.19,19.2,17.64,18.1,1212500 GNL,D,20220701,14.14,14.455,14.06,14.38,590700 GNL-A,D,20220701,23.1966,23.43,23.0501,23.2851,4900 GNL-B,D,20220701,23.09,23.7167,22.95,23.45,15300 GNRC,D,20220701,213.81,221.9,213,217.51,666500 GNT,D,20220701,4.69,4.75,4.655,4.73,40900 GNW,D,20220701,3.48,3.655,3.46,3.64,3504300 GOA.U,D,20220701,9.94,9.96,9.94,9.95,5200 GOA.W,D,20220701,0.001,0.0014,0.0008,0.0009,87600 GOAC,D,20220701,9.97,9.98,9.97,9.98,78200 GOF,D,20220701,16.18,16.29,16.04,16.28,388900 GOG.W,D,20220701,0.2,0.2367,0.195,0.2367,55300 GOL,D,20220701,3.34,3.44,3.31,3.41,1171100 GOLD,D,20220701,17.49,18.18,17.33,18.06,19737600 GOLF,D,20220701,41.6,41.98,40.795,41.8,208200 GOOS,D,20220701,18.08,18.15,17.35,17.63,722500 GOTU,D,20220701,1.96,1.995,1.88,1.96,1842500 GPC,D,20220701,132.59,134.335,131.275,133.35,1008600 GPI,D,20220701,169.09,175.2,167.4,172.2,99000 GPJA,D,20220701,24.64,24.69,24.46,24.56,24500 GPK,D,20220701,20.5,21.45,20.425,21.38,3435200 GPM-A,D,20220701,21.11,21.479,21.03,21.03,1500 GPMT,D,20220701,9.52,9.84,9.5,9.79,254500 GPN,D,20220701,109.47,111.46,108.24,110.93,2265700 GPOR,D,20220701,80.2,81.04,76.88,80.5,211100 GPRK,D,20220701,13.01,13.01,11.88,12.4,264700 GPS,D,20220701,8.2,8.53,8.17,8.49,9630300 GRB-A,D,20220701,21.25,21.25,21.2,21.2,1700 GRBK,D,20220701,19.44,20.72,19.44,20.59,449400 GRC,D,20220701,28.27,28.54,27.71,28.45,52800 GRMN,D,20220701,98.25,98.91,96.25,98.49,749800 GRO.T,D,20220701,0.37,0.4,0.3696,0.37,2900 GROV,D,20220701,4.47,4.78,4.1001,4.3,257200 GRP.U,D,20220701,60.74,60.74,60.66,60.66,400 GRX,D,20220701,10.65,10.99,10.65,10.97,10500 GS,D,20220701,295.27,300.33,291.7198,299.23,1749400 GS-A,D,20220701,18.56,18.99,18.56,18.64,44900 GS-C,D,20220701,20.65,21.49,20.5,20.51,53400 GS-D,D,20220701,19.01,19.33,18.8,18.84,147400 GS-J,D,20220701,24.58,24.58,24.35,24.49,35300 GS-K,D,20220701,26.08,26.23,25.78,26,19300 GSBD,D,20220701,16.3,16.9,16.06,16.9,844000 GSK,D,20220701,42.94,43.77,42.91,43.75,3086700 GSL,D,20220701,16.32,16.34,15.5617,16.24,827900 GSL-B,D,20220701,25.15,25.35,25.13,25.13,23700 GSLD,D,20220701,25.68,25.6906,25.68,25.69,5900 GSQ.U,D,20220701,9.85,9.85,9.84,9.84,1100 GSQ.W,D,20220701,0.25,0.25,0.1299,0.13,9600 GSQB,D,20220701,9.85,9.85,9.85,9.85,200 GSQD,D,20220701,9.84,9.84,9.82,9.83,60200 GTES,D,20220701,10.82,11.035,10.63,10.98,629100 GTLS,D,20220701,165.41,166.87,150.57,157.56,574500 GTN,D,20220701,16.75,17.61,16.75,17.58,1034500 GTN.A,D,20220701,15.36,15.49,15.23,15.49,800 GTY,D,20220701,26.54,27.1819,26.425,27.14,145700 GUG,D,20220701,14.17,14.57,14.12,14.48,106000 GUT,D,20220701,6.76,7.025,6.76,7,96200 GVA,D,20220701,28.88,29.54,28.16,29.18,360800 GWH,D,20220701,2.78,2.83,2.665,2.68,932200 GWH.W,D,20220701,0.3401,0.35,0.3284,0.3297,4800 GWRE,D,20220701,70.96,72.4319,70.59,71.11,524200 GWW,D,20220701,455.33,463.69,451.075,461.31,281000 GXO,D,20220701,42.85,44.22,42.725,44.04,1329100 H,D,20220701,73.63,75.64,73.44,75.17,541300 HAE,D,20220701,65.71,67.66,65.41,67.32,457800 HAL,D,20220701,31.54,31.73,30.0431,31.43,8517400 HASI,D,20220701,37.57,38,37.21,38,613300 HAYW,D,20220701,14.36,14.75,14.31,14.5,784700 HBB,D,20220701,12.44,12.55,11.47,11.79,74300 HBI,D,20220701,10.27,10.38,10.075,10.25,4513200 HBM,D,20220701,4,4.18,3.96,4.15,1179800 HCA,D,20220701,168.54,175.84,168.08,175.06,1386000 HCC,D,20220701,30.51,30.7921,28.94,29.7,862600 HCI,D,20220701,67.46,69.4,66.975,69.14,62800 HCXY,D,20220701,25.25,25.32,25.25,25.32,200 HD,D,20220701,275.73,280.75,274.55,279.08,2818300 HDB,D,20220701,54.69,55.65,53.65,55.51,1418100 HE,D,20220701,41.17,42.145,40.56,42.01,344300 HEI,D,20220701,131.49,133.73,129.93,133.25,308900 HEI.A,D,20220701,105.79,107.04,105.09,107.04,231300 HEP,D,20220701,16.13,16.2599,15.85,16.11,132500 HEQ,D,20220701,11.84,12.08,11.84,12.02,19100 HES,D,20220701,107.34,107.9,101.52,105.39,1495900 HESM,D,20220701,28.1,28.24,27.19,28.15,238800 HFR-A,D,20220701,22.32,23.1,22.06,22.9995,15500 HFRO,D,20220701,11.21,11.25,11.15,11.2,83100 HGLB,D,20220701,9.7,9.88,9.5405,9.66,70800 HGT.W,D,20220701,3.2001,3.205,3.2,3.205,1200 HGTY,D,20220701,11.43,11.9,11.43,11.71,96200 HGV,D,20220701,35.49,36.575,35.32,36.36,555900 HHC,D,20220701,67.69,70.3,67.69,70.25,325700 HHL.U,D,20220701,9.89,9.9,9.89,9.9,1200 HHL.W,D,20220701,0.1496,0.1496,0.1496,0.1496,100 HHLA,D,20220701,9.83,9.83,9.82,9.82,420000 HI,D,20220701,40.86,41.8511,40.62,41.36,397900 HIE,D,20220701,9.28,9.485,9.28,9.44,16300 HIG,D,20220701,65.48,66.44,64.52,66.24,1746800 HIG-G,D,20220701,25.46,25.68,25.46,25.58,9300 HIGA,D,20220701,9.9,9.9,9.9,9.9,200 HII,D,20220701,218.28,222.09,215.27,220.96,268400 HIL,D,20220701,1.72,1.75,1.69,1.72,68600 HIMS,D,20220701,4.5,4.82,4.49,4.79,1639700 HIO,D,20220701,3.93,3.98,3.93,3.97,173800 HIPO,D,20220701,0.8718,0.8906,0.8017,0.815,2373100 HIW,D,20220701,33.96,34.84,33.96,34.72,685700 HIX,D,20220701,4.99,5.05,4.965,5.01,171800 HL,D,20220701,3.81,4.1,3.77,4.01,8172700 HL-B,D,20220701,55.41,57.31,55.3,55.99,4500 HLF,D,20220701,20.49,21.56,20.27,21.56,1242800 HLG.W,D,20220701,0.27,0.27,0.2699,0.2699,4900 HLGN,D,20220701,2.05,2.1,1.93,2,1532400 HLI,D,20220701,78.4,80.06,77.63,78.33,215400 HLIO,D,20220701,65.76,66.5,64,64.82,118300 HLL.W,D,20220701,2.55,2.63,2.52,2.63,54800 HLLY,D,20220701,10.45,10.98,10.45,10.98,375800 HLT,D,20220701,111.09,113.05,110.37,112.99,1827800 HLX,D,20220701,3.16,3.185,2.93,3.14,1524100 HMA.U,D,20220701,9.93,9.93,9.93,9.93,1000 HMC,D,20220701,23.75,24.26,23.73,24.21,1579800 HML-A,D,20220701,22.03,22.25,21.81,22.09,8700 HMLP,D,20220701,9,9.01,8.98,9,123700 HMN,D,20220701,38.13,38.89,38,38.82,192100 HMY,D,20220701,3.1,3.26,3.04,3.25,4457700 HNGR,D,20220701,14.26,14.75,14,14.65,169800 HNI,D,20220701,34.53,34.9,33.94,34.56,196400 HNP,D,20220701,19.04,19.5,19.04,19.5,78800 HOG,D,20220701,31.55,32.65,31.17,31.99,1187300 HOMB,D,20220701,20.78,21.12,20.54,21.1,1004100 HOUS,D,20220701,9.81,10.47,9.81,10.43,1396500 HOV,D,20220701,42.35,46.96,42.24,46.2,85300 HP,D,20220701,43.12,43.79,41.41,43.51,1101400 HPE,D,20220701,13.22,13.2999,12.73,12.96,12884700 HPF,D,20220701,17.99,18.15,17.99,18.05,29100 HPI,D,20220701,17.52,17.73,17.52,17.69,26800 HPP,D,20220701,14.74,15.395,14.74,15.3,1955400 HPP-C,D,20220701,19.16,19.54,19,19.5,22600 HPQ,D,20220701,32.67,32.87,31.48,31.87,12193500 HPS,D,20220701,15.77,15.935,15.77,15.89,41200 HPX,D,20220701,9.98,9.99,9.98,9.99,35100 HPX.W,D,20220701,0.08,0.0873,0.0704,0.08,47700 HQH,D,20220701,18.66,19.09,18.63,18.97,64700 HQL,D,20220701,14.2,14.5,14.1113,14.5,33700 HR,D,20220701,27.04,27.985,26.955,27.86,1814300 HRB,D,20220701,35.23,36.875,35.0901,36.77,2385200 HRI,D,20220701,89.92,91.8967,87.655,91.69,289700 HRL,D,20220701,47.41,47.78,47.09,47.72,1345200 HRT,D,20220701,14.12,14.4,13.73,14.32,100400 HRTG,D,20220701,2.67,2.75,2.52,2.58,366800 HSBC,D,20220701,32.2,32.72,31.96,32.68,2408600 HSC,D,20220701,7.03,7.32,7.01,7.24,684900 HSY,D,20220701,215.39,221.16,214.703,221,1107500 HT,D,20220701,9.67,9.924,9.5,9.7,254700 HT-C,D,20220701,20.2,20.845,20.16,20.43,4300 HT-D,D,20220701,19.94,20.5,19.72,20.36,8800 HT-E,D,20220701,20.05,20.565,20.05,20.565,1000 HTA,D,20220701,27.96,28.83,27.96,28.82,1880600 HTA.W,D,20220701,0.15,0.15,0.13,0.15,600 HTAQ,D,20220701,10.045,10.045,10.045,10.045,300 HTD,D,20220701,23.07,23.42,22.5101,23.32,78600 HTFC,D,20220701,25.1,25.99,25.1,25.1,4100 HTGC,D,20220701,13.41,14.01,13.41,14.01,1301600 HTH,D,20220701,26.4,27.49,26.36,27.35,718400 HTPA,D,20220701,9.87,9.87,9.87,9.87,2100 HTY,D,20220701,5.37,5.43,5.36,5.43,14900 HUBB,D,20220701,177.98,181.82,177.22,181.55,217100 HUBS,D,20220701,301.64,315.13,298.15,313.65,456800 HUG.U,D,20220701,9.9,9.9,9.825,9.85,47300 HUG.W,D,20220701,0.25,0.25,0.11,0.16,462900 HUGS,D,20220701,9.8,9.81,9.79,9.81,1632400 HUM,D,20220701,466.69,479.73,463.22,478.96,902200 HUN,D,20220701,27.9,28.69,27.535,28.61,1833700 HUYA,D,20220701,3.88,4.1,3.87,4.09,793500 HVT,D,20220701,23.28,23.7899,22.85,23.68,230800 HWK.W,D,20220701,0.16,0.16,0.15,0.15,5400 HWM,D,20220701,31.39,32.1,30.97,31.8,3909100 HXL,D,20220701,52.11,53.41,51.88,52.83,491300 HY,D,20220701,32.13,32.975,31.71,32.88,32000 HYB,D,20220701,6.85,6.87,6.803,6.87,94600 HYI,D,20220701,12.22,12.45,12.22,12.39,61100 HYLN,D,20220701,3.23,3.31,3.1,3.21,1612300 HYT,D,20220701,9.53,9.72,9.53,9.62,260700 HZN,D,20220701,1.64,1.67,1.57,1.57,13300 HZO,D,20220701,35.95,36.91,35.33,36.83,301000 HZO.U,D,20220701,9.94,9.94,9.94,9.94,4600 HZO.W,D,20220701,0.1597,0.1597,0.145,0.145,8000 HZON,D,20220701,9.9,9.905,9.9,9.9,4300 IAA,D,20220701,32.66,33.35,32.43,33.26,1223900 IAE,D,20220701,6.75,6.82,6.75,6.82,33200 IAG,D,20220701,1.58,1.67,1.56,1.63,8854500 IBA,D,20220701,43.18,43.2,42.32,42.92,20000 IBE.W,D,20220701,0.1,0.12,0.1,0.11,300 IBER,D,20220701,9.81,9.81,9.81,9.81,10500 IBM,D,20220701,141,141.67,139.26,141.12,4012100 IBN,D,20220701,17.64,18,17.61,17.94,9498900 IBP,D,20220701,82.54,88.005,82.54,87.47,209300 ICD,D,20220701,3.16,3.3,3.07,3.25,72800 ICE,D,20220701,93.86,95.42,93.02,95.23,2293900 ICL,D,20220701,8.99,9.085,8.7,8.98,839300 ICNC,D,20220701,10,10,9.99,10,14900 ICR-A,D,20220701,18.35,18.53,18.35,18.53,300 IDA,D,20220701,106.51,109.25,106.15,108.94,153200 IDE,D,20220701,9.49,9.65,9.47,9.65,30900 IDT,D,20220701,25.27,25.5,24.23,24.46,70900 IEX,D,20220701,181.82,184.44,181.145,183.66,398600 IFF,D,20220701,118.7,120.52,115.975,119.26,1420500 IFN,D,20220701,16.29,16.29,16.14,16.22,60700 IFS,D,20220701,23.07,23.47,22.77,23.4,51300 IGA,D,20220701,8.89,9.05,8.89,9.04,31500 IGD,D,20220701,5.47,5.51,5.44,5.5,117700 IGI,D,20220701,16.97,17.2027,16.7212,17.11,16100 IGR,D,20220701,7.25,7.35,7.225,7.34,227900 IGT,D,20220701,18.61,19.375,18.4,19.3,2293300 IH,D,20220701,2.4,2.49,2.3998,2.47,1000 IHD,D,20220701,5.56,5.62,5.49,5.62,62800 IHG,D,20220701,52.5,54.09,52.39,54.08,226200 IHIT,D,20220701,8.55,8.61,8.54,8.59,27400 IHS,D,20220701,10.46,10.81,10.14,10.65,69600 IHTA,D,20220701,8.56,8.64,8.555,8.64,4400 IIF,D,20220701,22.29,22.48,22.2601,22.4,24700 IIIN,D,20220701,33.72,36.17,33.72,35.74,172900 IIM,D,20220701,12.91,13.15,12.88,13,146600 IIP-A,D,20220701,26.15,26.27,26.1,26.27,1000 IIPR,D,20220701,109.79,113.08,109.79,111.94,184600 IMAX,D,20220701,16.9,17.04,16.49,16.79,280900 IMP.W,D,20220701,0.36,0.38,0.2701,0.275,205100 IMPX,D,20220701,9.92,9.93,9.92,9.93,2500 INA.W,D,20220701,0.1799,0.1799,0.1799,0.1799,900 INFA,D,20220701,20.76,21.82,20.646,21.55,571300 INFY,D,20220701,18.6,18.91,18.5,18.85,9066800 ING,D,20220701,9.77,9.95,9.65,9.94,4999500 INGR,D,20220701,88.16,90.19,87.34,89.76,292700 INN,D,20220701,7.14,7.415,7.14,7.21,672000 INN-E,D,20220701,20.13,20.15,20.12,20.12,2500 INS-A,D,20220701,25.5,25.58,25.5,25.58,1500 INSI,D,20220701,16.14,16.3,16.1,16.22,4000 INSP,D,20220701,183.42,190.15,182.65,189.15,175300 INST,D,20220701,22.43,22.9409,21.95,22.05,106100 INSW,D,20220701,21.17,21.27,20.2,21.16,410100 INT,D,20220701,20.58,20.89,19.765,20.8,490500 INVH,D,20220701,35.49,36.005,35.22,35.74,3941600 ION.W,D,20220701,0.86,0.9698,0.85,0.9249,142800 IONQ,D,20220701,4.38,4.49,4.3,4.39,2211400 IOT,D,20220701,11.21,12.5,11.0348,12.39,1922300 IP,D,20220701,41.5,42.2099,41.06,41.98,4010500 IPG,D,20220701,27.45,27.895,27.21,27.81,2960000 IPI,D,20220701,44.79,45.84,42.88,44.71,298300 IPO.D,D,20220701,9.97,10.03,9.97,10.03,1400 IPO.F,D,20220701,10.03,10.06,10.03,10.06,2900 IPO.V,D,20220701,0.42,0.42,0.3622,0.39,36600 IPO.Z,D,20220701,0.44,0.49,0.3891,0.46,172600 IPOD,D,20220701,9.93,9.95,9.93,9.94,52700 IPOF,D,20220701,9.93,9.97,9.93,9.95,1924300 IPV.D,D,20220701,9.79,9.79,9.79,9.79,1100 IPV.T,D,20220701,0.36,0.3608,0.36,0.36,400 IPV.V,D,20220701,0.1,0.1169,0.1,0.1001,1000 IPVA,D,20220701,9.78,9.8,9.78,9.8,2600 IQI,D,20220701,10.23,10.39,10.23,10.34,106100 IQV,D,20220701,217.26,218.22,211.5,215.05,856300 IR,D,20220701,42.02,42.815,41.47,42.3,3883200 IRL,D,20220701,8.14,8.14,8.14,8.14,2000 IRM,D,20220701,48.67,49.58,48.61,49.33,1263400 IRNT,D,20220701,2.17,2.2,2.03,2.11,986000 IRR.W,D,20220701,0.27,0.27,0.27,0.27,800 IRS,D,20220701,3.53,3.69,3.51,3.66,23400 IRT,D,20220701,20.8,21,20.36,21,1894200 IS,D,20220701,2.37,2.465,2.32,2.42,3547400 ISD,D,20220701,12.33,12.43,12.25,12.36,93800 IT,D,20220701,239.75,245.46,239.75,244.28,319100 ITCB,D,20220701,2.8,2.9,2.65,2.9,25000 ITGR,D,20220701,70.02,72.49,70.02,72,135500 ITT,D,20220701,67.08,68.54,66.63,67.5,352100 ITUB,D,20220701,4.19,4.28,4.14,4.25,52991100 ITW,D,20220701,182.95,185.245,180.26,182.89,779300 IVC,D,20220701,1.3,1.31,1.15,1.24,575900 IVH,D,20220701,10.2,10.33,10.2,10.29,50700 IVR,D,20220701,14.57,15.46,14.57,15.38,1432500 IVR-B,D,20220701,21.13,21.3825,20.81,21,3500 IVR-C,D,20220701,20.65,21.6,20.65,21.24,6000 IVT,D,20220701,25.84,26.09,25.35,25.99,398500 IVZ,D,20220701,16.03,16.44,15.905,16.42,3041700 IX,D,20220701,83.11,84.76,83.11,84.68,44200 J,D,20220701,126.41,127.62,123.94,126.4,585700 JAT.W,D,20220701,0.17,0.17,0.17,0.17,600 JBGS,D,20220701,23.69,24.305,23.62,24.23,720100 JBI,D,20220701,8.98,9.235,8.94,9.17,518900 JBK,D,20220701,25.87,26.26,25.87,26.1875,3600 JBL,D,20220701,50.66,51.81,50.025,51.09,1029600 JBT,D,20220701,111.5,112.87,109.16,111.4,195200 JCE,D,20220701,13.42,13.7378,13.21,13.55,111800 JCI,D,20220701,47.88,48.77,47.56,48.48,7547900 JEF,D,20220701,27.37,28.1196,26.96,27.93,1297600 JELD,D,20220701,14.62,15.3,14.6,15.19,832200 JEMD,D,20220701,6.72,6.72,6.69,6.71,6000 JEQ,D,20220701,5.625,5.625,5.52,5.605,12100 JFR,D,20220701,8.33,8.41,8.27,8.39,87300 JGH,D,20220701,11.6,11.63,11.5,11.56,36600 JHAA,D,20220701,8.94,9.0099,8.91,8.99,16900 JHG,D,20220701,23.28,23.67,22.94,23.53,933100 JHI,D,20220701,13.19,13.48,13.19,13.41,10500 JHS,D,20220701,11.4,11.58,11.4,11.51,32600 JHX,D,20220701,21.88,22.57,21.8,22.54,97200 JILL,D,20220701,18.23,18.64,17.82,18.24,46900 JKS,D,20220701,67,68.795,66.31,67.24,960600 JLL,D,20220701,173.93,181.7,173.93,181.17,305700 JLS,D,20220701,16.44,16.5385,16.41,16.52,14800 JMIA,D,20220701,6.05,6.425,6.017,6.2,2332200 JMM,D,20220701,6.18,6.18,6.09,6.12,3200 JNJ,D,20220701,177.45,179.72,176.69,179.52,5498300 JNPR,D,20220701,28.5,28.59,27.83,28.22,2991700 JOB.W,D,20220701,1.07,1.1199,1.06,1.06,12400 JOBY,D,20220701,4.87,4.94,4.75,4.9,2446200 JOE,D,20220701,39.46,40.44,39.05,40.08,181700 JOF,D,20220701,6.3,6.345,6.29,6.33,20300 JPC,D,20220701,7.7,7.77,7.642,7.68,363400 JPI,D,20220701,19.25,19.37,19.16,19.21,39000 JPM,D,20220701,112.65,114.415,111.16,114.05,10573500 JPM-C,D,20220701,25.64,25.81,25.56,25.77,62100 JPM-D,D,20220701,24.97,25.075,24.95,25.04,126900 JPM-J,D,20220701,21.48,21.7911,21.43,21.75,55300 JPM-K,D,20220701,19.68,19.87,19.68,19.82,80400 JPM-L,D,20220701,19.96,20.12,19.96,20.03,163600 JPM-M,D,20220701,18.59,18.89,18.59,18.75,220300 JPS,D,20220701,7.32,7.35,7.28,7.31,527900 JPT,D,20220701,19.43,19.43,18.9301,19.1,5000 JQC,D,20220701,5.25,5.26,5.2,5.26,272800 JRI,D,20220701,13.16,13.34,13.08,13.26,60500 JRO,D,20220701,8.17,8.28,8.17,8.28,80100 JRS,D,20220701,9.52,9.65,9.424,9.61,155900 JSD,D,20220701,12.01,12.1,11.96,12.1,21100 JT,D,20220701,1.7,1.75,1.66,1.66,108800 JUN,D,20220701,9.92,9.92,9.92,9.92,100 JUN.W,D,20220701,0.2033,0.2033,0.2033,0.2033,200 JWN,D,20220701,20.3,21.06,20.045,20.76,5880200 JWS.T,D,20220701,0.35,0.35,0.1899,0.1925,17600 JWSM,D,20220701,9.83,9.84,9.83,9.84,126600 JXN,D,20220701,26.52,27.16,26.385,27.02,1072100 K,D,20220701,71.53,71.9,70.55,71.78,3206900 KAH.U,D,20220701,9.85,9.88,9.85,9.88,400 KAH.W,D,20220701,0.33,0.3314,0.3,0.3,10300 KAHC,D,20220701,9.78,9.8,9.78,9.79,18100 KAI,D,20220701,181.57,186.015,181.31,185.51,25700 KAMN,D,20220701,31.21,31.81,30.87,31.6,375000 KAR,D,20220701,14.79,15.3,14.735,15.22,740800 KB,D,20220701,36.72,37.22,36.4163,37.05,204800 KBH,D,20220701,28.66,29.95,28.55,29.65,2184800 KBR,D,20220701,48.49,49.324,47.9,49.11,1574900 KCA.U,D,20220701,10.14,10.14,10.1,10.1,2100 KCA.W,D,20220701,0.3378,0.3378,0.3378,0.3378,100 KCG.W,D,20220701,0.225,0.225,0.19,0.1954,28000 KCGI,D,20220701,9.9,9.9,9.8999,9.9,1200 KD,D,20220701,9.7,10.075,9.64,10.04,2442100 KEN,D,20220701,39.76,39.9448,37.93,38.7,123300 KEP,D,20220701,8.7,8.79,8.66,8.79,95000 KEX,D,20220701,60.1,61.07,59.32,60.77,382800 KEY,D,20220701,17.17,17.6,16.945,17.5,8677000 KEY-I,D,20220701,25.23,25.6,25.19,25.54,14400 KEY-J,D,20220701,23.63,23.77,23.2,23.73,10400 KEY-K,D,20220701,24.54,24.79,24.49,24.75,11600 KEYS,D,20220701,136.93,137.53,133.61,136.15,696400 KF,D,20220701,24.01,24.11,24,24.11,10200 KFS,D,20220701,5.63,5.7,5.63,5.69,11500 KFY,D,20220701,57.57,58.55,57.23,58.41,303000 KGC,D,20220701,3.55,3.725,3.5,3.7,18042800 KIM,D,20220701,19.79,20.285,19.67,20.21,4203700 KIM-L,D,20220701,24.31,24.39,24.2,24.2,6700 KIM-M,D,20220701,23.96,24.04,23.84,24.04,3500 KIND,D,20220701,3.31,3.44,3.2201,3.44,1751400 KIO,D,20220701,11.64,11.75,11.58,11.73,119500 KKR,D,20220701,45.88,46.98,45.17,46.73,2350000 KKR-C,D,20220701,59.66,59.87,58.8397,59.87,7300 KKRS,D,20220701,18.51,19.08,18.51,19,53300 KLR,D,20220701,2.02,2.25,1.99,2.23,527200 KMB,D,20220701,135.63,137.05,135.1601,136.76,1612900 KMF,D,20220701,7.4,7.5,7.26,7.5,211900 KMI,D,20220701,16.85,17.035,16.49,16.98,15468400 KMPB,D,20220701,24.61,24.85,24.42,24.42,23300 KMPR,D,20220701,48.21,49.23,47.42,49.1,193500 KMT,D,20220701,23.18,23.58,22.5,23.21,818500 KMX,D,20220701,90.79,93.98,90.34,92.67,1593000 KN,D,20220701,17.22,17.34,16.82,17.1,516600 KNOP,D,20220701,16.5,17,16.41,16.89,109300 KNS.U,D,20220701,10.1,10.1,9.93,9.93,800 KNSL,D,20220701,230.78,240.7013,230.78,236.14,203500 KNX,D,20220701,46.14,47.81,45.85,47.71,1600000 KO,D,20220701,63.12,64.45,62.82,64.38,15143200 KODK,D,20220701,4.63,4.76,4.56,4.64,665500 KOF,D,20220701,55.02,56.66,54.98,56.38,112300 KOP,D,20220701,22.45,22.96,22.21,22.8,68200 KOR.W,D,20220701,0.57,0.57,0.51,0.57,14300 KORE,D,20220701,3.07,3.07,2.85,2.92,51000 KOS,D,20220701,6.26,6.38,5.81,6.22,7833300 KR,D,20220701,47.61,48.14,47.085,48.14,4131000 KRC,D,20220701,52.33,54.16,52.33,53.88,615800 KRE-A,D,20220701,21.77,22,21.77,21.83,8100 KREF,D,20220701,17.44,17.76,17.41,17.71,546800 KRG,D,20220701,17.13,17.69,17.13,17.67,1815900 KRO,D,20220701,18.21,18.44,17.825,18.22,169800 KRP,D,20220701,15.61,16.27,15.3,16.22,266800 KSM,D,20220701,9.16,9.24,9.16,9.16,29500 KSS,D,20220701,29.12,29.81,27.65,28.68,33184700 KT,D,20220701,13.96,14.14,13.9,14.13,573500 KTB,D,20220701,33.32,33.79,32.18,32.72,353700 KTF,D,20220701,9.44,9.49,9.39,9.45,38500 KTH,D,20220701,29.85,29.8657,29.14,29.3503,2900 KTN,D,20220701,28.09,28.15,28.075,28.15,500 KUKE,D,20220701,1.69,1.775,1.69,1.75,400 KW,D,20220701,18.83,19.17,18.77,19.12,334800 KWR,D,20220701,148.99,154.16,148.46,150.44,70100 KYN,D,20220701,8.39,8.4,8.05,8.39,740300 L,D,20220701,59.19,60.19,58.84,60.15,864200 LAC,D,20220701,20,20.71,19.745,20.12,1161100 LAD,D,20220701,274.3,284.39,272.52,279.83,174600 LADR,D,20220701,10.57,10.91,10.54,10.85,705000 LAW,D,20220701,18.01,19.69,17.915,19.65,312000 LAZ,D,20220701,32.39,33.14,32.16,32.44,919400 LBRT,D,20220701,12.89,12.975,12.085,12.68,2254600 LC,D,20220701,11.6,11.95,11.4273,11.83,1535300 LCI,D,20220701,0.565,0.59,0.5601,0.5601,121300 LCII,D,20220701,110.94,116.66,110.94,114.56,182100 LCW.W,D,20220701,0.0705,0.0705,0.0705,0.0705,400 LDI,D,20220701,1.42,1.56,1.42,1.49,1284000 LDOS,D,20220701,101.06,102.71,99.57,102.45,559700 LDP,D,20220701,19.71,19.8653,19.68,19.77,70400 LEA,D,20220701,125.31,131.175,125.05,126.74,504200 LEA.U,D,20220701,9.85,9.95,9.85,9.95,200 LEA.W,D,20220701,0.2104,0.225,0.1974,0.199,20100 LEAP,D,20220701,9.91,9.93,9.91,9.93,2400 LEG,D,20220701,34.6,35.2731,34.44,35.19,693600 LEJU,D,20220701,2.26,2.28,2.02,2.19,16000 LEN,D,20220701,71.12,74.82,71.12,74.6,3534600 LEN.B,D,20220701,59.03,62.33,59.03,62.1,75800 LEO,D,20220701,6.63,6.73,6.61,6.73,299100 LEV,D,20220701,4.21,4.38,4.2,4.26,582000 LEV.W,D,20220701,0.89,0.91,0.85,0.8881,23400 LEVI,D,20220701,16.24,16.545,15.87,16.01,1603900 LFC,D,20220701,8.6,8.71,8.565,8.7,666300 LFG,D,20220701,15.47,15.89,14.85,15.35,1573600 LFT,D,20220701,2.36,2.42,2.36,2.4,17800 LFT-A,D,20220701,24,24,23.883,23.883,200 LGF.A,D,20220701,9.19,9.42,8.9,8.94,677600 LGF.B,D,20220701,8.72,8.94,8.45,8.51,1240400 LGI,D,20220701,15.47,15.6,15.2708,15.38,58100 LGV,D,20220701,9.7701,9.78,9.7701,9.78,14900 LGV.U,D,20220701,9.7853,9.7853,9.7853,9.7853,2500 LGV.W,D,20220701,0.17,0.19,0.1479,0.19,129200 LH,D,20220701,235.32,241.47,235.04,240.94,436000 LHC,D,20220701,9.85,9.85,9.84,9.84,25500 LHC.W,D,20220701,0.0744,0.0745,0.062,0.062,5200 LHX,D,20220701,242.14,244.64,238.5467,243.24,564100 LICY,D,20220701,6.88,6.93,6.41,6.53,2170800 LII,D,20220701,205.83,212.49,205.83,211.97,473900 LIN,D,20220701,283.52,286.13,280.93,285.44,3307600 LITB,D,20220701,1.05,1.11,1.02,1.06,85700 LL,D,20220701,9.34,9.81,9.34,9.75,195900 LLA.W,D,20220701,0.5299,0.5299,0.441,0.4585,10900 LLAP,D,20220701,4.59,4.7,4.12,4.16,453800 LLY,D,20220701,323.88,325.4,317.76,324.71,1817800 LMND,D,20220701,18.48,19.255,18.37,18.73,810800 LMT,D,20220701,429.74,434.96,424.48,433.52,1296900 LNC,D,20220701,46.67,47.89,46.32,47.59,1340300 LND,D,20220701,4.72,4.7299,4.604,4.7,125900 LNN,D,20220701,134.26,140.07,134.26,138.93,87800 LOC.W,D,20220701,0.54,0.54,0.45,0.48,6800 LOCL,D,20220701,3.16,3.34,3.08,3.23,130100 LOK.S,D,20220701,9.82,9.83,9.82,9.83,4000 LOKM,D,20220701,9.8,9.8,9.8,9.8,303700 LOMA,D,20220701,5.1,5.23,5.01,5.19,78300 LOW,D,20220701,175.83,178.59,174.64,177.36,3095500 LPG,D,20220701,15.1,15.27,14.395,14.96,399300 LPI,D,20220701,69.37,70.4599,65.35,68.89,779200 LPL,D,20220701,5.45,5.56,5.425,5.56,348200 LPX,D,20220701,52.4,54.9962,52.4,54.58,1561500 LRN,D,20220701,40.68,41.82,39.45,41.32,9658800 LSI,D,20220701,111.51,115.69,111.51,115.54,548100 LSPD,D,20220701,22.56,23.12,22.08,22.71,481900 LTC,D,20220701,38.28,38.97,38.16,38.82,247400 LTH,D,20220701,12.8,13.2,12.6,13.13,270800 LTHM,D,20220701,22.49,23.07,21.63,22.17,2250300 LU,D,20220701,5.98,6.345,5.98,6.21,7834500 LUMN,D,20220701,10.92,11.187,10.89,11.14,9364200 LUV,D,20220701,36.09,36.93,35.85,36.73,4375500 LVS,D,20220701,33.75,35.38,33.53,35.28,6397800 LW,D,20220701,71.5,72.2,70.6,71.66,1477700 LXFR,D,20220701,15.16,15.3,14.95,15.26,313000 LXP,D,20220701,10.7,10.84,10.595,10.78,2490700 LXP-C,D,20220701,51.75,52.2177,51.7277,52,2900 LXU,D,20220701,13.81,13.87,12.45,12.74,697600 LYB,D,20220701,86.32,88.06,84.291,87.66,2256200 LYG,D,20220701,2.02,2.05,1.99,2.05,9889500 LYV,D,20220701,82.48,84.81,81.88,83.06,1042000 LZB,D,20220701,23.82,24.458,23.82,24.44,447700 M,D,20220701,17.61,18.145,17.215,17.97,12836600 MA,D,20220701,314.1,318.94,311.31,318.24,2287700 MAA,D,20220701,174.39,175.83,172.42,175.45,622200 MAC,D,20220701,8.71,8.955,8.61,8.93,1837000 MAIN,D,20220701,38.22,39.48,38.11,39.48,387500 MAN,D,20220701,76.41,78.26,75.94,77.94,399300 MANU,D,20220701,11.12,11.19,10.9,11,299400 MAS,D,20220701,50.82,52.13,50.785,51.61,2048800 MATX,D,20220701,72.03,74.21,71.08,73.54,418700 MAV,D,20220701,8.79,8.91,8.79,8.82,90700 MAX,D,20220701,9.75,10.39,9.695,10.34,102900 MAXR,D,20220701,26.2,26.855,26.02,26.58,375800 MBAC,D,20220701,9.76,9.81,9.76,9.8,800 MBI,D,20220701,12.29,12.81,12.25,12.78,230500 MC,D,20220701,39.15,40.02,38.9525,39.66,385200 MCB,D,20220701,68.68,71.17,68.41,69.96,72000 MCD,D,20220701,246.35,253.14,246,252.96,2531400 MCG,D,20220701,6.5,6.76,6.445,6.76,81300 MCI,D,20220701,13.46,13.6049,13.3707,13.53,13200 MCK,D,20220701,325.7,330.16,320.645,329.53,826500 MCN,D,20220701,6.76,6.87,6.7201,6.84,45000 MCO,D,20220701,271.46,275.595,270.02,274.91,706400 MCR,D,20220701,6.32,6.37,6.31,6.37,91800 MCS,D,20220701,14.81,15.09,14.67,14.78,115300 MCW,D,20220701,10.9,11.34,10.72,11.34,1157400 MCY,D,20220701,44.18,44.76,43.75,44.56,300400 MD,D,20220701,20.89,22.02,20.89,21.97,598100 MDC,D,20220701,32.3,34.04,32.3,33.84,679900 MDH.W,D,20220701,0.04,0.0401,0.04,0.0401,2100 MDT,D,20220701,89.76,91.54,89.059,91.38,3985000 MDU,D,20220701,26.98,27.72,26.805,27.67,1322000 MDV,D,20220701,17.37,17.48,16.69,17.08,8800 MDV-A,D,20220701,23.94,23.95,23.65,23.75,6200 MEC,D,20220701,7.71,8.11,7.65,7.93,90300 MED,D,20220701,178.05,184.35,177,184.17,122000 MEG,D,20220701,33.62,34.1,32.87,33.6,143700 MEGI,D,20220701,15.78,16.25,15.7,16.22,157100 MEI,D,20220701,36.59,37.45,36.17,36.71,284000 MER-K,D,20220701,25.74,25.96,25.7047,25.8079,19200 MET,D,20220701,62.63,63.75,62.02,63.68,3810900 MET-A,D,20220701,21.75,21.9994,21.63,21.95,18600 MET-E,D,20220701,25.54,25.78,25.42,25.7,79900 MET-F,D,20220701,22.65,22.8575,22.61,22.65,51000 MFA,D,20220701,10.71,11.245,10.71,11.15,1323700 MFA-B,D,20220701,19.83,19.91,19.612,19.73,15100 MFA-C,D,20220701,18.5,18.5434,18.21,18.38,86000 MFC,D,20220701,17.22,17.53,17.11,17.52,2086300 MFD,D,20220701,8.77,8.95,8.72,8.95,21900 MFG,D,20220701,2.25,2.3,2.23,2.29,1375000 MFGP,D,20220701,3.31,3.38,3.29,3.37,349300 MFM,D,20220701,5.46,5.49,5.42,5.42,87200 MFV,D,20220701,4.65,4.8136,4.65,4.73,34200 MG,D,20220701,5.94,6.19,5.94,6.19,75100 MGA,D,20220701,54.84,56.38,54.56,55.79,568900 MGF,D,20220701,3.52,3.55,3.52,3.54,137800 MGM,D,20220701,28.82,30.01,28.82,30,5535000 MGR,D,20220701,23.96,24.1339,23.78,23.96,6100 MGRB,D,20220701,19.93,19.9787,19.57,19.78,11300 MGRD,D,20220701,17.59,17.67,17.59,17.67,4100 MGU,D,20220701,23.02,23.58,23.02,23.48,35700 MGY,D,20220701,21.27,21.4697,20.31,21.05,2815100 MH-A,D,20220701,5.45,5.45,5.45,5.45,100 MH-C,D,20220701,5.54,5.54,5.54,5.54,100 MHD,D,20220701,12.76,13.05,12.71,13.03,299700 MHF,D,20220701,6.63,6.63,6.59,6.6,42200 MHI,D,20220701,9.33,9.41,9.31,9.4,121200 MHK,D,20220701,124.42,129.76,124.42,128.97,572800 MHN,D,20220701,11.05,11.1237,11.01,11.05,57100 MHNC,D,20220701,17.5,17.67,17.5,17.67,900 MHO,D,20220701,39.81,42.785,39.81,42.64,410300 MIC,D,20220701,3.87,4.07,3.86,4.01,6963500 MIN,D,20220701,2.96,3.01,2.96,3,662300 MIO,D,20220701,12.14,12.4399,11.96,12.17,30500 MIR,D,20220701,5.74,5.8,5.54,5.67,1465200 MIR.W,D,20220701,1,1.02,0.96,1.02,23400 MIT,D,20220701,9.775,9.775,9.75,9.755,33100 MIT-A,D,20220701,19.29,19.29,19.25,19.27,600 MIT-B,D,20220701,19.15,19.25,18.87,19.2,4900 MIT-C,D,20220701,19.9,20.025,19.4,19.5,6000 MIT.W,D,20220701,0.081,0.1399,0.081,0.1399,8400 MITT,D,20220701,6.75,7.0499,6.73,6.98,161900 MIXT,D,20220701,8.23,8.37,7.95,8.33,11500 MIY,D,20220701,13.29,13.3,13.16,13.28,49900 MKC,D,20220701,83.22,83.49,82.195,82.67,1510700 MKC.V,D,20220701,83.08,83.08,81.83,82.69,2700 MKF.W,D,20220701,0.3,0.3,0.3,0.3,100 MKFG,D,20220701,1.87,1.91,1.81,1.85,718200 MKL,D,20220701,1289,1327.34,1280.32,1321.87,34800 ML,D,20220701,1.32,1.38,1.3,1.35,774600 ML.W,D,20220701,0.1899,0.1899,0.1852,0.1852,1000 MLI,D,20220701,53.21,54.05,52.27,53.28,214300 MLM,D,20220701,296.51,302.15,293.01,296.05,562100 MLNK,D,20220701,16.54,17.72,16.44,17.66,112800 MLP,D,20220701,9.28,9.8,9.28,9.43,6900 MLR,D,20220701,22.54,23.24,22.49,23.11,34600 MMC,D,20220701,155.55,156.61,154.22,156.45,1261200 MMD,D,20220701,18.2,18.4251,18.14,18.28,43200 MMI,D,20220701,36.77,38.09,36.57,37.74,124100 MMM,D,20220701,129.41,129.83,126.61,128.49,3720800 MMP,D,20220701,47.8,48.275,47.38,48.18,859500 MMS,D,20220701,62.25,63.63,62.01,63.6,188400 MMT,D,20220701,4.53,4.6,4.53,4.59,94200 MMU,D,20220701,10.64,10.74,10.64,10.67,64300 MN,D,20220701,12.45,12.52,12.44,12.5,107200 MNP,D,20220701,12.58,12.66,12.536,12.63,22000 MNRL,D,20220701,25.24,25.46,24.3,25.41,372900 MNSO,D,20220701,7.84,8.04,7.66,7.93,723300 MNT.U,D,20220701,9.99,10.12,9.99,10.05,3200 MNT.W,D,20220701,0.1,0.1,0.1,0.1,100 MO,D,20220701,41.56,42.3176,41.27,42.25,8109500 MOD,D,20220701,10.45,10.72,10.36,10.59,181400 MODN,D,20220701,25.4,25.88,25.22,25.69,97500 MOG.A,D,20220701,79.14,80.345,78.17,80.24,79300 MOGU,D,20220701,2.14,2.29,2.14,2.23,4300 MOH,D,20220701,279.38,283.59,275.1,282.9,344500 MOS,D,20220701,46.54,47.75,45.41,46.92,6147100 MOV,D,20220701,30.87,31.2141,30.23,31.11,150700 MP,D,20220701,31.9,32.58,31.2,31.56,1753200 MPA,D,20220701,12.73,12.8,12.63,12.69,9500 MPC,D,20220701,83,85.05,81.085,84.48,5971900 MPL.W,D,20220701,1.24,1.24,1.2,1.2,2000 MPLN,D,20220701,5.47,5.56,5.35,5.49,2263800 MPLX,D,20220701,29.2,29.74,28.655,29.66,1517900 MPV,D,20220701,12.25,12.5219,11.65,12.2914,11100 MPW,D,20220701,15.21,15.705,15.16,15.64,6136100 MPX,D,20220701,9.39,9.46,9.12,9.39,8600 MQT,D,20220701,11.65,11.7699,11.55,11.58,68600 MQY,D,20220701,12.69,12.99,12.69,12.88,366000 MRC,D,20220701,9.92,10.06,9.66,10.01,342600 MRK,D,20220701,91.3,92.49,90.385,92.42,11413700 MRO,D,20220701,22.85,22.98,21.62,22.55,14030600 MS,D,20220701,75.76,77.05,74.68,76.75,6017500 MS-A,D,20220701,19.11,19.34,19.11,19.18,43900 MS-E,D,20220701,26.26,26.4699,26.24,26.37,101800 MS-F,D,20220701,25.82,25.96,25.73,25.96,55800 MS-I,D,20220701,25.42,25.542,25.31,25.44,34800 MS-K,D,20220701,24.88,24.95,24.7344,24.95,18400 MS-L,D,20220701,20.99,21.19,20.8529,21.19,13800 MS-O,D,20220701,18.19,18.33,18.05,18.19,88300 MSA,D,20220701,121.07,122.96,120.215,122.04,96100 MSB,D,20220701,24.63,25.01,24.0732,25.01,22000 MSC,D,20220701,2.08,2.29,1.91,2.04,2800 MSCI,D,20220701,411,417.74,407.71,417.72,348400 MSD,D,20220701,6.63,6.74,6.6,6.73,43000 MSGE,D,20220701,52.55,53.88,52.08,53.12,101300 MSGS,D,20220701,151.25,154.45,151.04,153.86,105200 MSI,D,20220701,208.61,210.47,206.58,210.08,503100 MSM,D,20220701,75.17,75.37,73.28,74.7,432900 MT,D,20220701,22.57,22.905,21.93,22.89,2957100 MTA.U,D,20220701,10,10,10,10,200 MTA.W,D,20220701,0.47,0.5,0.47,0.49,1800 MTAL,D,20220701,9.77,9.77,9.77,9.77,100 MTB,D,20220701,158.63,160.742,154.81,159.71,1077200 MTB-H,D,20220701,25.43,26.63,25.39,26.31,45100 MTCN,D,20220701,54.08,54.75,53.85,54.75,500 MTD,D,20220701,1151.33,1167.82,1145.69,1161.85,139100 MTDR,D,20220701,46.95,47.25,44.85,46.76,1358900 MTG,D,20220701,12.49,12.83,12.49,12.81,1684300 MTH,D,20220701,72.93,77.59,72.675,77.19,382600 MTN,D,20220701,216.58,223.555,215.94,223.15,340100 MTOR,D,20220701,36.26,36.305,36.23,36.28,1573000 MTR,D,20220701,10.9,11.345,10.875,10.88,28500 MTRN,D,20220701,73.05,74.27,71.48,72.52,95500 MTV.U,D,20220701,10.04,10.172,10.04,10.16,500 MTVC,D,20220701,9.89,9.89,9.89,9.89,2300 MTW,D,20220701,10.43,10.78,10.31,10.59,173100 MTX,D,20220701,61.02,62.1,60.49,61.68,123800 MTZ,D,20220701,71.25,72.29,69.5,72.08,476400 MUA,D,20220701,12.23,12.45,12.0703,12.2,94900 MUC,D,20220701,11.98,12.0514,11.94,11.95,281900 MUE,D,20220701,11.09,11.1493,10.92,11.03,50100 MUFG,D,20220701,5.33,5.445,5.32,5.43,2853700 MUI,D,20220701,12.01,12.1,11.93,12,229400 MUJ,D,20220701,13.25,13.38,13.1901,13.27,75700 MUR,D,20220701,30.52,30.66,28.93,30.39,2284900 MUSA,D,20220701,232.68,238.89,231.08,236.92,228100 MUX,D,20220701,0.422,0.4638,0.422,0.43,1337900 MVF,D,20220701,7.5,7.59,7.485,7.52,184300 MVO,D,20220701,11.3,11.92,11.2138,11.87,69400 MVT,D,20220701,11.48,11.6199,11.45,11.46,59300 MWA,D,20220701,11.74,11.8401,11.56,11.74,601700 MX,D,20220701,14.4,14.4,13.58,13.99,802400 MXE,D,20220701,7.95,7.98,7.9,7.96,5300 MXF,D,20220701,14.31,14.34,14.23,14.34,2200 MYD,D,20220701,11.23,11.39,11.1923,11.31,141000 MYE,D,20220701,22.54,22.905,22.485,22.7,80600 MYI,D,20220701,11.74,11.82,11.655,11.76,227900 MYN,D,20220701,10.7,10.8,10.63,10.7,119700 MYOV,D,20220701,12.51,12.99,12.27,12.96,397900 MYTE,D,20220701,9.9,10,9.22,9.68,135500 NABL,D,20220701,8.91,9,8.73,8.86,276200 NAC,D,20220701,12.48,12.53,12.31,12.41,403300 NAD,D,20220701,12.6,12.73,12.5401,12.66,957400 NAN,D,20220701,11.75,11.85,11.74,11.775,53500 NAPA,D,20220701,20.91,20.985,19.6,20,871300 NAT,D,20220701,2.12,2.15,1.99,2.07,3169100 NAZ,D,20220701,12.91,13.07,12.83,12.91,32900 NBB,D,20220701,18,18.04,17.8,17.98,102300 NBHC,D,20220701,38.18,39.075,38.03,38.85,105700 NBR,D,20220701,133.79,136.16,123.9,130.95,186800 NBXG,D,20220701,9.82,10.19,9.82,10.11,286300 NC,D,20220701,37.79,39.7438,37.79,39.55,24400 NCA,D,20220701,8.83,8.9308,8.8054,8.84,24000 NCLH,D,20220701,11.03,11.38,10.91,11.33,20741600 NCR,D,20220701,31.15,31.46,29.74,30.38,1708800 NCV,D,20220701,3.6,3.64,3.46,3.59,1139700 NCV-A,D,20220701,23.89,23.9,23.88,23.9,1200 NCZ,D,20220701,2.92,3.09,2.84,3.07,2013500 NCZ-A,D,20220701,23.61,23.83,23.61,23.65,6300 NDMO,D,20220701,11.2,11.28,11.07,11.2,308900 NDP,D,20220701,27.47,27.54,26.6401,27.54,5900 NE,D,20220701,25.3,25.49,24.745,25.44,838800 NEA,D,20220701,11.84,11.91,11.78,11.88,1765000 NEE,D,20220701,78.33,80.64,78.09,80.56,7718400 NEE-N,D,20220701,25.2,25.61,25.2,25.31,34200 NEE-O,D,20220701,56.45,58.3,56.45,58.25,74600 NEE-P,D,20220701,49.88,50.76,49.62,50.75,60600 NEE-Q,D,20220701,49.31,50.64,49.31,50.56,35500 NEM,D,20220701,59.43,61.42,58.08,61.17,6914400 NEP,D,20220701,74.62,76.54,74.195,76.54,281200 NET,D,20220701,44.66,45.98,43.22,45.9,4343400 NET.W,D,20220701,0.25,0.25,0.25,0.25,10000 NETI,D,20220701,6.2,6.262,5.63,5.84,469700 NEU,D,20220701,298.99,303.03,297.495,302.94,32800 NEWR,D,20220701,50.33,52.1,49.76,51.73,546000 NEX,D,20220701,9.63,9.72,8.995,9.46,2622200 NEXA,D,20220701,6.04,6.14,5.61,6.1,200400 NFG,D,20220701,66.51,67.75,65.73,67.66,474800 NFJ,D,20220701,11.57,11.78,11.56,11.76,174200 NFY.W,D,20220701,0.16,0.16,0.16,0.16,5600 NGC,D,20220701,9.77,9.77,9.77,9.77,100 NGG,D,20220701,64.33,66.01,64.24,65.97,657400 NGL,D,20220701,1.46,1.5197,1.45,1.51,317400 NGL-B,D,20220701,13.37,13.7,13.15,13.55,14500 NGL-C,D,20220701,14.06,14.06,13.15,13.55,6000 NGS,D,20220701,10.99,11.06,10.56,10.6,25000 NGVC,D,20220701,15.97,16.5,15.895,16.26,40200 NGVT,D,20220701,62.6,63.68,61.37,63.47,114200 NHI,D,20220701,60.44,61.8433,60.39,61.59,206500 NI,D,20220701,29.6,30.12,29.36,30.05,4079100 NI-B,D,20220701,26.25,26.35,26.04,26.27,20400 NIC,D,20220701,71.71,72.89,70.17,72.87,36600 NID,D,20220701,13.09,13.18,13.08,13.09,52800 NIE,D,20220701,20.7,20.9589,20.625,20.85,135100 NIM,D,20220701,9.19,9.28,9.19,9.25,37900 NIMC,D,20220701,113.7,114.45,113.7,113.91,1100 NINE,D,20220701,2.74,2.77,2.51,2.64,174800 NIO,D,20220701,22.32,22.495,20.95,21.36,56855400 NIQ,D,20220701,12.9,12.94,12.8165,12.86,15100 NJR,D,20220701,44.47,45.51,44.28,45.49,366200 NKE,D,20220701,101.64,102.5,99.53,101.18,7934300 NKG,D,20220701,10.98,10.98,10.78,10.83,21400 NKX,D,20220701,12.9,13.09,12.85,12.92,107800 NL,D,20220701,9.76,9.91,9.13,9.18,83800 NLS,D,20220701,1.77,1.8,1.7,1.73,410600 NLSN,D,20220701,23.29,23.62,23.0293,23.62,1409800 NLY,D,20220701,5.89,6.14,5.88,6.08,33133500 NLY-F,D,20220701,22.37,22.64,22.37,22.56,71500 NLY-G,D,20220701,20.23,20.6783,20.1401,20.4,84800 NLY-I,D,20220701,21.91,22.13,21.9,21.96,53800 NM,D,20220701,2.13,2.13,2.02,2.1,174700 NM-G,D,20220701,11.1201,13.25,11.1201,13.25,2800 NM-H,D,20220701,14,14.915,13.4,14.915,3800 NMAI,D,20220701,13.58,13.5955,13.05,13.25,170300 NMCO,D,20220701,12.3,12.61,12.3,12.58,146200 NMG,D,20220701,4.78,5.1,4.7101,4.93,15700 NMI,D,20220701,9.33,9.37,9.31,9.33,22800 NMK-B,D,20220701,86.34,89.7,85.1,89.34,3000 NMK-C,D,20220701,90.5,93.4,90.5,92.9,2400 NMM,D,20220701,23.09,23.09,21.85,22.95,192100 NMR,D,20220701,3.57,3.65,3.57,3.65,1052300 NMS,D,20220701,14.98,14.9899,14.945,14.97,1800 NMT,D,20220701,11.92,11.95,11.85,11.85,5500 NMZ,D,20220701,11.81,11.94,11.79,11.93,422400 NNI,D,20220701,85,86.54,85,86.25,90100 NNN,D,20220701,43.06,44.5,42.95,44.49,1137600 NNY,D,20220701,8.55,8.5797,8.51,8.56,22300 NOA,D,20220701,11.09,11.13,10.79,11.11,9100 NOAH,D,20220701,20.11,20.52,19.6,20.35,116200 NOC,D,20220701,478.57,487.895,473.63,486.37,607100 NOG,D,20220701,25.57,25.925,24.41,25.36,731300 NOK,D,20220701,4.61,4.66,4.5401,4.66,31178600 NOM,D,20220701,12.96,12.99,12.96,12.99,400 NOMD,D,20220701,19.97,20.23,19.88,20.22,399400 NOV,D,20220701,17.12,17.15,16.13,16.9,2561600 NOVA,D,20220701,18.42,18.83,17.9993,18.49,2476300 NOW,D,20220701,474.93,485.45,469.09,484.36,1505700 NP,D,20220701,33.83,34.49,33.47,33.47,1345200 NPCT,D,20220701,11.79,11.965,11.78,11.88,83500 NPFD,D,20220701,18.57,18.6185,18.18,18.23,71200 NPK,D,20220701,65.5,66.73,64.885,66.12,27800 NPO,D,20220701,81.45,82.98,80.225,81.58,189700 NPTN,D,20220701,15.69,15.73,15.58,15.7,721400 NPV,D,20220701,12.43,12.64,12.3233,12.51,26400 NQP,D,20220701,12.32,12.39,12.1814,12.35,61200 NR,D,20220701,3.15,3.2,2.95,3.15,531100 NRDY,D,20220701,2.07,2.33,2.05,2.23,926300 NRE-A,D,20220701,25.56,25.9999,25.1201,25.26,18400 NREF,D,20220701,20.11,20.92,20.11,20.85,56400 NRG,D,20220701,38.36,39.19,38.16,38.84,2284700 NRG.W,D,20220701,2,2.51,1.94,2.04,1637500 NRGV,D,20220701,9.97,10.2331,8.12,8.29,925200 NRGX,D,20220701,13.06,13.1,12.6527,13.1,113600 NRK,D,20220701,11.19,11.2,10.99,11.09,203100 NRP,D,20220701,37.48,38.6187,36.7083,37.53,9400 NRT,D,20220701,12.32,12.7276,12.235,12.34,31800 NRUC,D,20220701,24.14,24.42,24.0496,24.42,7200 NRZ,D,20220701,9.26,9.6,9.23,9.55,6073800 NRZ-A,D,20220701,21.75,22,21.6406,21.83,30100 NRZ-B,D,20220701,21.47,21.62,21.47,21.51,10800 NRZ-C,D,20220701,19.6,19.8,19.455,19.5,6400 NRZ-D,D,20220701,21.59,21.7,21.51,21.56,57200 NS,D,20220701,14.14,14.51,14.04,14.43,512300 NS-A,D,20220701,23.2,23.49,23.1351,23.4,5200 NS-B,D,20220701,20.66,20.844,20.6,20.66,17200 NS-C,D,20220701,24.89,25.05,24.766,24.8,20100 NSA,D,20220701,50.15,51.83,50.08,51.63,759100 NSA-A,D,20220701,24.785,25.0756,24.785,24.98,4400 NSC,D,20220701,227.1,230.26,224.64,228.55,698100 NSL,D,20220701,4.79,4.87,4.78,4.87,66000 NSP,D,20220701,98.98,100.53,97.6,100.26,126200 NSR,D,20220701,6.96,7.3961,6.96,7.18,10900 NSS,D,20220701,24.01,24.1915,23.81,23.99,17500 NSTB,D,20220701,9.8,9.82,9.8,9.82,44100 NSTC,D,20220701,9.8,9.8,9.8,9.8,10000 NSTD,D,20220701,9.8,9.8,9.8,9.8,30800 NTB,D,20220701,30.98,31.48,30.82,31.43,54600 NTCO,D,20220701,5.05,5.06,4.84,5.01,1613500 NTEST.I,D,20220701,25.03,25.03,25.03,25.03,1640 NTG,D,20220701,32.27,32.82,31.5397,32.77,13200 NTR,D,20220701,78.85,80.9,77.31,79.22,3544200 NTST,D,20220701,18.78,19.045,18.7,19,572400 NTZ,D,20220701,7.56,8.17,7.25,7.95,7400 NU,D,20220701,3.71,3.98,3.7,3.91,14709000 NUE,D,20220701,104.24,107.085,103,105.64,1831000 NUO,D,20220701,12.78,12.81,12.7021,12.74,47400 NUS,D,20220701,43.6,44.915,43.49,44.72,360200 NUV,D,20220701,8.96,9.06,8.9437,9.06,426000 NUV.W,D,20220701,0.28,0.3,0.28,0.29,5200 NUVB,D,20220701,3.22,3.52,3.22,3.52,1004500 NUW,D,20220701,14.17,14.28,14.1039,14.28,10400 NVG,D,20220701,13.28,13.3556,13.2,13.35,518800 NVGS,D,20220701,11.36,11.55,10.85,11.11,81700 NVO,D,20220701,109.73,111.85,108.71,111.64,934500 NVR,D,20220701,3995,4217.25,3995,4168.91,23500 NVRO,D,20220701,44.09,45.63,43.97,45.59,332700 NVS,D,20220701,83.27,84.37,83.07,84.36,1811900 NVST,D,20220701,38.39,39.3,38.09,39.14,1069500 NVT,D,20220701,31.17,31.78,30.845,31.52,659900 NVTA,D,20220701,2.46,2.66,2.42,2.54,7329900 NWG,D,20220701,5.37,5.45,5.3149,5.44,1628900 NWN,D,20220701,53.24,54.6,52.85,54.58,195700 NX,D,20220701,22.74,23.405,22.73,23.36,148700 NXC,D,20220701,13.66,13.81,13.51,13.62,10200 NXD-A,D,20220701,19.97,20.85,19.6,19.94,8000 NXDT,D,20220701,16.52,16.58,16.06,16.2,131100 NXE,D,20220701,3.57,3.76,3.51,3.73,1250400 NXJ,D,20220701,12.68,12.75,12.6466,12.73,68800 NXN,D,20220701,11.81,11.81,11.7698,11.79,1700 NXP,D,20220701,13.71,13.96,13.7,13.91,101600 NXRT,D,20220701,62.39,63.88,62.12,63.18,133100 NYC,D,20220701,5.14,5.35,5.03,5.11,26600 NYC-A,D,20220701,24.55,24.8416,24.4181,24.6,18600 NYC-U,D,20220701,45.885,46.0554,45.5,46.0554,2000 NYCB,D,20220701,9.03,9.31,8.91,9.29,5209500 NYT,D,20220701,27.95,28.63,27.85,28.6,1297100 NZF,D,20220701,12.69,12.8,12.62,12.66,425300 O,D,20220701,68.18,70.205,68.14,70.15,2950200 OAK-A,D,20220701,24.85,24.85,24.79,24.801,4200 OAK-B,D,20220701,23.79,24,23.78,23.93,13900 OC,D,20220701,74.23,77.955,74.23,77.49,1289600 OCFT,D,20220701,1.7,1.85,1.685,1.85,738200 OCN,D,20220701,27.43,27.8682,26.85,27.49,104900 ODC,D,20220701,30.45,31.01,30.03,30.93,26900 ODV,D,20220701,4.93,5,4.82,4.86,11500 OEC,D,20220701,15.35,15.79,14.91,15.75,677800 OFC,D,20220701,26.08,26.75,26.07,26.73,575500 OFG,D,20220701,25.35,25.84,25.2848,25.74,307000 OG,D,20220701,0.851,0.9155,0.851,0.851,500 OGE,D,20220701,38.75,40.08,38.7,40.04,1147400 OGN,D,20220701,33.92,34.27,33.39,34.25,1018400 OGS,D,20220701,81.19,84.215,81.11,84.15,230400 OHI,D,20220701,28.15,28.82,28.14,28.79,1535300 OI,D,20220701,13.88,14.36,13.57,14.25,1401700 OIA,D,20220701,6.46,6.59,6.4,6.43,89900 OII,D,20220701,10.64,10.84,10.165,10.77,1397600 OIS,D,20220701,5.52,5.62,5.095,5.41,474600 OKE,D,20220701,55.85,57,54.44,56.75,3130800 OLN,D,20220701,45.88,46.51,44.06,45.6,1886700 OLO,D,20220701,9.84,10.49,9.72,10.48,851800 OLP,D,20220701,26,26.645,25.8,26.44,44400 OMC,D,20220701,63.47,64.585,62.86,64.31,1763900 OMF,D,20220701,37.22,38.59,37.21,38.51,726600 OMI,D,20220701,31.31,32.404,30.97,32.38,515700 ONL,D,20220701,10.87,11.08,10.82,11.01,993800 ONON,D,20220701,17.6,18.06,17.3,17.66,1355900 ONTF,D,20220701,9.54,9.94,9.4,9.9,239600 ONTO,D,20220701,67.86,68.47,60.9,62.34,659900 OOMA,D,20220701,11.81,12.26,11.81,11.97,42800 OPA,D,20220701,9.8,9.8,9.8,9.8,2000 OPA.W,D,20220701,0.08,0.08,0.08,0.08,1200 OPAD,D,20220701,2.2,2.315,2.11,2.22,1781900 OPF.W,D,20220701,0.3399,0.3899,0.293,0.3201,34800 OPFI,D,20220701,3.4,3.49,3.24,3.28,127500 OPP,D,20220701,10.85,11.14,10.81,11.05,64900 OPP-A,D,20220701,18.92,19.0171,18.8324,18.9,7000 OPP-B,D,20220701,20,20.38,20,20.38,500 OPY,D,20220701,33.17,33.9399,32.58,33.79,68900 OR,D,20220701,9.92,10.52,9.82,10.42,1050700 ORA,D,20220701,78.77,80.33,77.75,80.07,886300 ORAN,D,20220701,11.73,11.83,11.68,11.83,513300 ORC,D,20220701,2.83,2.93,2.82,2.93,3001600 ORCC,D,20220701,12.3,12.66,12.3,12.66,1730900 ORCL,D,20220701,69.85,70.98,69.81,70.87,7805500 ORI,D,20220701,22.31,22.63,22.03,22.62,1695200 ORN,D,20220701,2.22,2.33,2.19,2.23,100800 OSCR,D,20220701,4.19,4.605,4.16,4.57,1432800 OSG,D,20220701,2.05,2.06,1.96,2,168100 OSH,D,20220701,16.39,18.76,16.39,18.74,1499800 OSK,D,20220701,82.3,83.44,79.91,82.03,437700 OTIS,D,20220701,70.98,72.245,70.23,71.9,2096400 OUS.W,D,20220701,0.3,0.3286,0.2737,0.31,4000 OUST,D,20220701,1.64,1.6782,1.57,1.62,1141400 OUT,D,20220701,16.85,17.17,16.71,17.02,924100 OVV,D,20220701,44.69,45.085,42.15,43.5,4916400 OWL,D,20220701,10,10.22,9.815,10.05,2255900 OWL.T,D,20220701,0.3699,0.3699,0.2499,0.25,9900 OWL.W,D,20220701,2.15,2.15,2.05,2.05,30300 OWLT,D,20220701,1.69,1.8,1.65,1.76,208800 OXM,D,20220701,88,89.465,86.1956,87.46,256800 OXY,D,20220701,59.41,60.665,57.08,60.44,28036700 OXY.W,D,20220701,37.9,38.89,35.5,38.24,204200 PAC,D,20220701,139.06,139.06,132.67,138.22,55300 PAC.W,D,20220701,0.1,0.1471,0.09,0.142,567200 PACK,D,20220701,6.91,7.095,6.825,6.99,445700 PAG,D,20220701,104.3,107.22,103.23,106.78,350200 PAGS,D,20220701,10.21,10.47,10.04,10.19,2467900 PAI,D,20220701,12.12,12.21,12.1034,12.2,9300 PAM,D,20220701,20.5,21.56,20.45,21.36,98800 PAR,D,20220701,37.61,39.07,37.585,38.08,188600 PARR,D,20220701,15.92,16.28,15.69,16.22,714700 PATH,D,20220701,18.14,19.1,18.14,18.71,5143600 PAXS,D,20220701,16.12,16.175,15.72,16.11,48100 PAY,D,20220701,13.43,13.9377,13.35,13.66,51800 PAYC,D,20220701,280.69,291.565,279.86,291.17,300800 PB,D,20220701,68.24,69.84,68.025,69.62,494100 PBA,D,20220701,35.37,35.63,34.5401,35.51,651000 PBF,D,20220701,29.67,30.87,28.68,30.66,3557300 PBFX,D,20220701,15.49,15.68,15.28,15.59,302000 PBH,D,20220701,58.42,59.8,58.2,59.58,381800 PBI,D,20220701,3.61,3.7,3.59,3.68,1148100 PBI-B,D,20220701,20.06,21.36,20.06,21.3,35300 PBR,D,20220701,11.53,11.79,11.22,11.76,35391600 PBR.A,D,20220701,10.54,10.82,10.28,10.71,12881600 PBT,D,20220701,16.56,17.57,16.11,17.09,336600 PCF,D,20220701,7.29,7.43,7.29,7.43,29400 PCG,D,20220701,9.98,10.25,9.925,10.24,9600900 PCGU,D,20220701,96.33,96.81,95.48,96.81,1300 PCK,D,20220701,6.95,7.16,6.95,7.15,67000 PCM,D,20220701,9.25,9.36,9.13,9.32,18500 PCN,D,20220701,12.78,12.8209,12.6004,12.79,135100 PCOR,D,20220701,45.67,47.41,45.115,46.07,572400 PCPC,D,20220701,24.54,24.54,24.54,24.54,500 PCQ,D,20220701,15.56,15.9454,15.5,15.64,20300 PD,D,20220701,24.98,25.95,24.52,25.43,927300 PDI,D,20220701,20.95,21,20.88,20.98,615600 PDM,D,20220701,13.09,13.38,13.01,13.33,897200 PDO,D,20220701,13.86,14.28,13.86,14.25,460500 PDO.U,D,20220701,9.8,9.8,9.8,9.8,2000 PDO.W,D,20220701,0.1427,0.1461,0.13,0.146,21600 PDOT,D,20220701,9.8,9.82,9.8,9.82,9100 PDS,D,20220701,64.98,64.98,62.62,63.56,25400 PDT,D,20220701,14.02,14.15,13.8895,14.15,48500 PEAK,D,20220701,25.83,26.635,25.83,26.58,4137700 PEB,D,20220701,17.02,17.3,16.48,16.81,2308400 PEB-E,D,20220701,21.05,21.5089,20.52,20.5901,1200 PEB-F,D,20220701,20.65,20.7,20.27,20.6999,16000 PEB-G,D,20220701,22.04,22.0599,21.01,21.41,10900 PEB-H,D,20220701,18.73,19,18.5,18.7,5000 PEG,D,20220701,63.56,64.8,63.25,64.67,2130800 PEI,D,20220701,3.33,3.6,3.33,3.43,82000 PEI-B,D,20220701,2.62,2.76,2.54,2.745,4100 PEI-C,D,20220701,2.48,2.495,2.35,2.4,2100 PEI-D,D,20220701,2.33,2.33,2.07,2.16,4900 PEN,D,20220701,124.39,126.36,121.85,125.7,298800 PEO,D,20220701,19.56,19.69,19.11,19.63,52300 PFD,D,20220701,12.55,12.8,12.15,12.37,26300 PFE,D,20220701,52.04,52.37,51.25,52.31,16143200 PFGC,D,20220701,45.94,47.43,45.94,47.34,1321500 PFH,D,20220701,20.58,20.75,20.54,20.71,30100 PFL,D,20220701,9.01,9.04,8.96,8.99,84500 PFLT,D,20220701,11.48,11.94,11.45,11.94,248500 PFN,D,20220701,7.92,7.98,7.85,7.89,221400 PFO,D,20220701,9.51,9.66,9.41,9.46,26800 PFS,D,20220701,22.18,22.98,22.07,22.97,601900 PFSI,D,20220701,43.66,45.62,43.39,45.61,782600 PG,D,20220701,144.24,146.2498,143.4,146.11,5937200 PGP,D,20220701,7.89,7.9899,7.65,7.75,61600 PGR,D,20220701,116.39,118.95,115.7,118.48,2895100 PGRE,D,20220701,7.16,7.415,7.16,7.37,1065800 PGRU,D,20220701,4.59,4.59,4.3699,4.5,24600 PGS.W,D,20220701,0.39,0.39,0.39,0.39,200 PGTI,D,20220701,16.58,17.815,16.58,17.72,449800 PGZ,D,20220701,12.9,13,12.76,13,24900 PH,D,20220701,245.81,250.7,240.8,249.06,969400 PHD,D,20220701,8.84,8.97,8.84,8.96,44000 PHG,D,20220701,20.91,21.245,20.8,21.23,1672500 PHI,D,20220701,29.94,30.51,29.5,30.39,260500 PHK,D,20220701,5.17,5.17,5.1,5.15,296200 PHM,D,20220701,39.82,42.5,39.55,42.22,3384300 PHR,D,20220701,25.28,25.99,24.97,25.45,581500 PHT,D,20220701,7.04,7.1,7.04,7.1,51100 PHX,D,20220701,3.1,3.1,2.895,3.03,339100 PHY.W,D,20220701,0.3285,0.3285,0.3285,0.3285,600 PIA.U,D,20220701,9.91,9.91,9.91,9.91,400 PIAI,D,20220701,9.96,9.96,9.96,9.96,100 PIC.W,D,20220701,0.09,0.1156,0.0803,0.1021,38200 PICC,D,20220701,9.82,9.82,9.81,9.81,111000 PII,D,20220701,99.27,101.7,98.54,101.03,336600 PIM,D,20220701,3.43,3.43,3.41,3.42,60000 PINE,D,20220701,17.87,18.116,17.6907,18,32500 PING,D,20220701,17.94,18.5,17.29,18.4,654300 PINS,D,20220701,18.15,18.76,17.81,18.71,8922600 PIP.U,D,20220701,9.92,9.92,9.9,9.92,5500 PIP.W,D,20220701,0.27,0.28,0.2262,0.26,35800 PIPP,D,20220701,9.87,9.88,9.87,9.88,40300 PIPR,D,20220701,112.71,114.59,110.415,112.08,68400 PJT,D,20220701,69.82,71.56,69.4,69.98,168300 PK,D,20220701,13.53,13.935,13.265,13.56,3977500 PKE,D,20220701,12.77,13.15,12.73,13.08,106500 PKG,D,20220701,136.88,139.285,134.82,138.75,897600 PKI,D,20220701,142.39,144.32,140.11,144.07,432500 PKX,D,20220701,44.09,44.93,43.76,44.8,145200 PL,D,20220701,4.35,4.46,4.215,4.39,2152600 PL.W,D,20220701,0.87,0.88,0.8202,0.85,15000 PLD,D,20220701,117.89,120.38,117.25,120.03,2672700 PLNT,D,20220701,68.38,69.87,67.888,69.29,598800 PLOW,D,20220701,28.5,29.63,28.5,29.47,70800 PLTR,D,20220701,9.11,9.43,9.0305,9.27,33504300 PLYM,D,20220701,17.52,17.82,17.37,17.8,151500 PM,D,20220701,98.65,99.96,97.96,99.72,3283900 PMF,D,20220701,11.67,11.67,11.41,11.48,79000 PML,D,20220701,10.85,11.08,10.81,11.02,201100 PMM,D,20220701,6.72,6.84,6.59,6.62,177300 PMO,D,20220701,11.79,11.9614,11.6,11.65,72000 PMT,D,20220701,13.79,14.4,13.79,14.34,992200 PMT-A,D,20220701,21.715,22,21.7,21.8965,15500 PMT-B,D,20220701,22.34,22.69,22.34,22.54,6900 PMT-C,D,20220701,18.82,19.2265,18.82,19.1001,10200 PMX,D,20220701,9.27,9.54,9.23,9.33,132900 PNC,D,20220701,157.27,161.51,155.2,161.3,2165100 PNC-P,D,20220701,25.34,25.35,25.28,25.32,202300 PNF,D,20220701,9.24,9.3,9.22,9.3,16000 PNI,D,20220701,8.74,8.89,8.74,8.81,20800 PNM,D,20220701,47.95,48.71,47.555,48.57,1164000 PNNT,D,20220701,6.22,6.34,6.155,6.3,264800 PNR,D,20220701,45.93,46.89,45.685,46.47,928800 PNT.W,D,20220701,0.15,0.15,0.13,0.1399,14400 PNTM,D,20220701,9.84,9.84,9.84,9.84,34300 PNW,D,20220701,73.35,74.91,73.07,74.68,717600 POLY,D,20220701,39.65,39.69,39.64,39.68,409000 POR,D,20220701,48.46,49.95,48.4,49.82,1063900 PORT,D,20220701,9.93,9.93,9.92,9.92,6800 POST,D,20220701,81.92,84.4,81.92,84.37,334300 PPG,D,20220701,113.88,117.964,113.61,117.86,1299300 PPL,D,20220701,27.26,27.79,27.09,27.76,4956800 PPT,D,20220701,3.82,3.88,3.8,3.88,167100 PRA,D,20220701,23.61,23.93,23.35,23.89,251000 PRE-J,D,20220701,20.83,21.1899,20.7,20.84,3700 PRG,D,20220701,16.51,16.765,16.07,16.59,883900 PRGO,D,20220701,40.41,41.11,40.3,41.02,828200 PRI,D,20220701,118.61,121.9,118.61,121.69,163300 PRI-D,D,20220701,24.5,24.5,24.2688,24.2688,600 PRI-F,D,20220701,24.5,24.5,24.5,24.5,500 PRI-G,D,20220701,24.4856,24.4856,24.4856,24.4856,400 PRI-H,D,20220701,23.62,23.82,23.435,23.57,800 PRI-J,D,20220701,22.77,23.72,22.7,23.59,3300 PRI-K,D,20220701,23.7,23.79,22.71,23.5,12900 PRI-L,D,20220701,23.68,23.68,23.28,23.2999,13400 PRLB,D,20220701,47.94,49.29,47.79,48.4,164100 PRM,D,20220701,10.82,10.94,10.47,10.61,598200 PRMW,D,20220701,13.36,13.6,13.36,13.57,941100 PRO,D,20220701,26.03,27.37,26.03,27.11,191900 PRP.T,D,20220701,0.23,0.31,0.2001,0.31,18000 PRP.U,D,20220701,10.11,10.1201,10.11,10.11,4600 PRP.W,D,20220701,0.55,0.6414,0.5101,0.63,414000 PRPB,D,20220701,9.98,10,9.97,9.99,1840300 PRPC,D,20220701,9.82,9.85,9.82,9.85,6700 PRS,D,20220701,25.07,25.25,25.07,25.25,12400 PRT,D,20220701,7.78,8.3384,7.7111,8.225,44400 PRTY,D,20220701,1.29,1.36,1.25,1.34,2736000 PRU,D,20220701,95.32,97.66,95.02,97.42,1836300 PSA,D,20220701,312.35,318.25,312.11,317.37,489200 PSA-F,D,20220701,24.24,24.45,24.12,24.45,11700 PSA-G,D,20220701,23.85,24.32,23.79,24.14,9700 PSA-H,D,20220701,25.38,25.58,25.27,25.58,6400 PSA-I,D,20220701,22.75,23.11,22.75,23.03,8900 PSA-J,D,20220701,22.27,22.475,22.13,22.2452,3800 PSA-K,D,20220701,22.33,22.8,22.33,22.5546,4300 PSA-L,D,20220701,22.06,22.2575,21.83,22.22,13700 PSA-M,D,20220701,19.59,19.7725,19.59,19.7391,4800 PSA-N,D,20220701,18.04,18.23,18.04,18.22,4000 PSA-O,D,20220701,17.99,18.03,17.84,17.995,12000 PSA-P,D,20220701,18.33,18.4199,18.242,18.35,63500 PSA-Q,D,20220701,18.24,18.41,18.205,18.41,10600 PSA-R,D,20220701,18.2,18.43,18.13,18.42,27000 PSA-S,D,20220701,19.19,19.31,19.002,19.16,23700 PSB,D,20220701,187.1,187.2,186.77,187.02,164200 PSB-X,D,20220701,19.4,19.67,19.4,19.67,11700 PSB-Y,D,20220701,18.57,18.82,18.57,18.7,31300 PSB-Z,D,20220701,17.8,18.1,17.68,17.93,15000 PSE-A,D,20220701,18.66,18.8559,18.51,18.61,17100 PSF,D,20220701,20.44,20.66,20.44,20.62,35300 PSF.W,D,20220701,0.27,0.2798,0.23,0.26,47900 PSFE,D,20220701,1.98,2.05,1.945,1.95,7002400 PSN,D,20220701,40.17,40.99,39.96,40.92,388600 PSO,D,20220701,9.06,9.14,8.95,9.14,446900 PST.W,D,20220701,0.41,0.46,0.41,0.46,37000 PSTG,D,20220701,25.54,25.86,24.23,24.76,3252100 PSTH,D,20220701,19.96,20.01,19.96,20.01,911500 PSTL,D,20220701,14.92,15.17,14.8,15.15,73600 PSX,D,20220701,82.38,84.71,80.65,84.37,4093200 PTA,D,20220701,19.11,19.14,18.9,19.02,111000 PTR,D,20220701,47,47.49,46.23,47.35,94400 PTY,D,20220701,12.61,12.68,12.5,12.64,427200 PUK,D,20220701,24.81,25.5,24.68,25.48,409100 PUMP,D,20220701,10.09,10.24,9.47,10.06,904000 PV,D,20220701,9.86,9.86,9.82,9.82,21800 PV.W,D,20220701,0.16,0.17,0.16,0.16,18800 PVH,D,20220701,56.49,57.2,54.71,56.8,1177300 PVL,D,20220701,3.34,3.51,3.28,3.47,301700 PWR,D,20220701,125.21,127.77,122.15,126.14,1036000 PWSC,D,20220701,11.99,12.28,11.86,12.11,610600 PX,D,20220701,11.09,11.44,11.08,11.42,69100 PXD,D,20220701,225.01,226.51,217.06,223.94,2461300 PYN,D,20220701,7.99,8.08,7.8642,7.97,8000 PYS,D,20220701,20.98,20.98,20.98,20.98,200 PZC,D,20220701,8.32,8.51,8.3,8.39,45200 PZN,D,20220701,6.63,6.63,6.51,6.56,26400 QD,D,20220701,1.08,1.26,1.08,1.25,3842000 QFTA,D,20220701,9.84,9.84,9.835,9.84,600 QGEN,D,20220701,46.72,47.88,46.67,47.85,1352500 QNG.W,D,20220701,0.0924,0.095,0.073,0.073,10200 QNGY,D,20220701,0.39,0.405,0.38,0.382,907200 QS,D,20220701,8.6,8.88,8.455,8.67,5166100 QSR,D,20220701,50.27,51.97,50.1,51.59,1440400 QTWO,D,20220701,38.63,40.18,38.33,39.56,274400 QUAD,D,20220701,2.75,2.935,2.75,2.79,478300 QUOT,D,20220701,2.99,3.255,2.99,3.2,1331300 QVCC,D,20220701,17.43,17.7428,16.95,17.47,64900 QVCD,D,20220701,17.09,17.6,16.86,17.49,52800 R,D,20220701,70.98,72.34,70.49,72.09,319400 RA,D,20220701,18.49,18.55,18.32,18.46,121900 RAAS,D,20220701,1.01,1.18,1.01,1.07,183300 RACE,D,20220701,183.12,187.97,182.82,187.94,338200 RAD,D,20220701,6.67,7.065,6.42,6.85,3084000 RAMP,D,20220701,25.92,26.76,25.76,26.74,688700 RBA,D,20220701,64.91,67.92,64.77,67.49,1038900 RBA.W,D,20220701,0.04,0.0512,0.039,0.05,45400 RBAC,D,20220701,9.95,9.98,9.95,9.96,39300 RBLX,D,20220701,34.06,36,33.96,35.07,32754500 RBO.W,D,20220701,0.3315,0.347,0.31,0.3377,14900 RBOT,D,20220701,2.95,3.04,2.89,3.02,178500 RC,D,20220701,11.86,12.37,11.86,12.31,1056500 RC-C,D,20220701,21.21,21.2199,20.9787,20.9999,1300 RC-E,D,20220701,19.72,19.9596,19.72,19.91,4000 RCA,D,20220701,25.07,25.09,24.98,24.98,28200 RCB,D,20220701,24.12,24.15,24,24.07,6400 RCC,D,20220701,24.25,24.25,24,24.2,8200 RCF.W,D,20220701,0.2566,0.2966,0.2501,0.2966,10500 RCI,D,20220701,48,48.79,47.74,48.65,137800 RCL,D,20220701,34.87,35.84,34.071,35.29,6907000 RCS,D,20220701,5.16,5.16,5.06,5.13,89900 RCUS,D,20220701,25.52,26.58,25.25,26.5,555700 RDN,D,20220701,19.61,20.07,19.61,20.07,2465200 RDW,D,20220701,3.05,3.145,2.98,3.13,95000 RDW.W,D,20220701,0.43,0.43,0.41,0.4213,7300 RDY,D,20220701,55.01,55.87,55.01,55.84,85400 RE,D,20220701,278.96,285.06,278.66,283.78,140700 RELX,D,20220701,26.66,26.84,26.45,26.76,4343600 RENN,D,20220701,28.76,29.75,28.51,29.69,85300 RERE,D,20220701,2.95,3.24,2.91,3,293300 RES,D,20220701,6.99,7.07,6.58,6.95,1197700 REV,D,20220701,5.78,6.38,5.1,5.16,24213800 REVG,D,20220701,10.88,11.09,10.46,10.72,232500 REX,D,20220701,84.67,88.85,83.1,87.24,46200 REX-B,D,20220701,25,25,25,25,700 REX-C,D,20220701,24.66,24.66,24.62,24.66,1100 REXR,D,20220701,57.74,58.89,57.29,58.78,1029400 REZI,D,20220701,19.3,19.75,19.01,19.34,754000 RF,D,20220701,18.69,19.12,18.44,19.03,7841500 RF-B,D,20220701,25.43,25.6272,25.29,25.54,12000 RF-C,D,20220701,23.48,23.63,23.4001,23.63,29500 RF-E,D,20220701,18.53,18.75,18.45,18.74,22000 RFI,D,20220701,13.28,13.535,13.28,13.5,37000 RFL,D,20220701,1.88,2.02,1.78,1.99,102200 RFM,D,20220701,16.76,16.87,16.7235,16.83,20400 RFMZ,D,20220701,14.58,14.76,14.48,14.58,101700 RFP,D,20220701,12.73,14.59,12.65,14.56,1860900 RGA,D,20220701,117.11,119.44,115.97,119.01,220200 RGR,D,20220701,63.65,64.83,63.34,64.31,93300 RGS,D,20220701,1.03,1.07,1,1.03,358700 RGT,D,20220701,8.97,9.02,8.9404,9.02,2900 RH,D,20220701,211,221.6179,210,220.7,1118900 RHI,D,20220701,74.82,75.5,73.885,75.4,1798600 RHP,D,20220701,76.03,78.14,74.74,76.36,351500 RIG,D,20220701,3.34,3.365,3.14,3.33,20625600 RIO,D,20220701,59.62,60.22,58.06,59.83,3875500 RIV,D,20220701,14.16,14.3,14.06,14.3,54300 RIV-A,D,20220701,24.47,24.5,24.2888,24.5,18600 RJAC,D,20220701,9.84,9.85,9.84,9.84,400 RJF,D,20220701,88.79,90.24,87.47,89.09,1796000 RJF-A,D,20220701,24.85,25.0615,24.85,25.02,3400 RJF-B,D,20220701,25.03,25.3112,24.8301,24.99,5000 RKL.W,D,20220701,0.35,0.35,0.2957,0.2957,1700 RKLY,D,20220701,2.14,2.16,2.02,2.1,442400 RKT,D,20220701,7.37,7.78,7.365,7.61,2442000 RKT.U,D,20220701,9.77,9.77,9.77,9.77,100 RKTA,D,20220701,9.78,9.78,9.78,9.78,100 RL,D,20220701,89.55,91.14,88.5,90.7,748500 RLI,D,20220701,116.61,117.56,114.83,117.48,148600 RLJ,D,20220701,10.94,11.31,10.855,11.06,1229000 RLJ-A,D,20220701,26,26.23,25.92,26.05,40100 RLTY,D,20220701,15.82,16.44,15.82,16.24,85200 RLX,D,20220701,2.14,2.18,2.07,2.18,4967500 RM,D,20220701,37.12,39.855,37.12,39.35,40400 RMAX,D,20220701,24.72,25.27,24.7,25.04,83600 RMD,D,20220701,210.02,216.26,209.29,215.72,589900 RMI,D,20220701,17.33,17.45,17.26,17.29,24400 RMM,D,20220701,15.77,16.54,15.7478,16.46,72900 RMMZ,D,20220701,16.3,16.64,16.1549,16.59,17600 RMO,D,20220701,0.4523,0.4657,0.437,0.4533,5641400 RMP.P,D,20220701,25.09,25.09,25.07,25.07,1200 RMT,D,20220701,8.41,8.46,8.27,8.42,84000 RNG,D,20220701,52.96,55.3,51.7,55.23,1965700 RNGR,D,20220701,10.11,10.54,10.11,10.35,72300 RNP,D,20220701,21.24,21.85,21.2,21.82,123300 RNR,D,20220701,156.18,157.42,154.09,157.07,393100 RNR-F,D,20220701,23.16,23.35,23.16,23.35,10700 RNR-G,D,20220701,17.95,18.0499,17.85,18.04,6900 ROG,D,20220701,260.79,261.37,259.81,261,162600 ROK,D,20220701,199.62,201.79,194.46,198.71,670900 ROL,D,20220701,34.87,35.27,34.59,35,1677200 RON.U,D,20220701,9.81,9.85,9.81,9.85,2000 RON.W,D,20220701,0.3,0.3,0.3,0.3,8800 RONI,D,20220701,9.8,9.82,9.76,9.79,54200 ROP,D,20220701,394.84,401.78,393.83,400.67,392300 ROS.U,D,20220701,9.85,9.86,9.85,9.86,1500 ROS.W,D,20220701,0.15,0.1599,0.12,0.1405,5700 ROSS,D,20220701,9.82,9.8315,9.8085,9.825,3500 RPM,D,20220701,78.66,80.75,78.66,80.49,628600 RPT,D,20220701,9.76,9.97,9.615,9.89,637600 RPT-D,D,20220701,47.48,48,47.44,47.8929,1700 RQI,D,20220701,13.7,13.95,13.644,13.94,216600 RRC,D,20220701,25.15,25.54,24.47,25.38,4095500 RRX,D,20220701,113.64,115.45,110.8,112.83,402400 RS,D,20220701,168.52,172.03,165.875,171.07,437000 RSF,D,20220701,18.04,18.368,17.95,17.95,3200 RSG,D,20220701,130.96,133.2,130.135,133.04,983600 RSI,D,20220701,4.65,4.84,4.65,4.82,492100 RSKD,D,20220701,4.44,4.79,4.36,4.56,348500 RTX,D,20220701,96.05,97.32,95.34,97.02,4221000 RVLV,D,20220701,25.89,26.885,25.61,26.36,1293200 RVT,D,20220701,13.92,14.33,13.92,14.26,121500 RWT,D,20220701,7.63,7.9156,7.62,7.88,1831100 RY,D,20220701,96.42,97.81,96.01,97.45,623400 RYAM,D,20220701,2.62,2.82,2.59,2.79,669000 RYAN,D,20220701,39.16,40.03,38.78,40,615500 RYI,D,20220701,21.19,21.92,20.63,21.56,298100 RYN,D,20220701,37.19,37.87,37.19,37.8,482700 RZA,D,20220701,25.21,25.28,25.21,25.28,407800 RZB,D,20220701,25.15,25.38,25.15,25.26,18500 S,D,20220701,23.5,24.34,22.89,23.48,2377500 SA,D,20220701,12.4,12.99,12.11,12.9,383000 SAFE,D,20220701,35.14,37.47,35.14,37.35,189500 SAH,D,20220701,36.47,37.58,36.1399,37.51,316700 SAIC,D,20220701,92.8,95.22,92.17,94.94,247100 SAIL,D,20220701,63.04,63.24,62.74,63.05,948400 SAK,D,20220701,25.16,25.1817,25.16,25.18,3900 SAM,D,20220701,304.97,316.92,304.97,314.59,111900 SAN,D,20220701,2.76,2.825,2.72,2.82,4540700 SAND,D,20220701,5.85,6.22,5.81,6.19,1363800 SAP,D,20220701,89.77,90.71,89.31,90.7,1629900 SAR,D,20220701,24,24.3299,23.76,24.22,17600 SAT,D,20220701,24.2,24.2,23.98,24.14,41700 SAVE,D,20220701,23.74,24.67,23.46,24.55,2771500 SB,D,20220701,3.8,3.8,3.63,3.65,1208800 SB-C,D,20220701,25.01,25.13,25.01,25.13,300 SB-D,D,20220701,25.14,25.19,25.06,25.06,2300 SBBA,D,20220701,25.03,25.1,25.02,25.1,2500 SBH,D,20220701,11.94,12.16,11.73,12.13,1131100 SBI,D,20220701,8.1,8.16,8.08,8.08,45900 SBII,D,20220701,9.76,9.8,9.74,9.74,558600 SBOW,D,20220701,28.71,29.0299,26.53,28.04,437500 SBR,D,20220701,62.3,63.18,60.1,63.08,54000 SBS,D,20220701,7.75,8.115,7.67,8.07,2092200 SBSW,D,20220701,9.72,10.215,9.69,10.14,3061800 SCCO,D,20220701,49.13,50.12,48.41,50.11,1288700 SCD,D,20220701,12.45,12.7627,12.23,12.48,37300 SCE-G,D,20220701,18.64,19.03,18.55,18.98,43000 SCE-H,D,20220701,21.25,21.49,21.25,21.49,400 SCE-J,D,20220701,20.32,20.4771,20.1759,20.4771,4400 SCE-K,D,20220701,21.87,21.97,21.77,21.97,7500 SCE-L,D,20220701,18.67,19.0388,18.65,18.94,27300 SCH-D,D,20220701,24.96,25.17,24.91,25.1,25700 SCH-J,D,20220701,20.55,20.8299,20.41,20.58,21900 SCHW,D,20220701,63.19,63.97,62.44,63.92,4653900 SCI,D,20220701,68.75,70.02,68.1985,70,867900 SCL,D,20220701,100.59,102.65,99.93,102.37,90200 SCM,D,20220701,11.14,11.52,11.14,11.44,28300 SCS,D,20220701,10.63,10.82,10.55,10.7,550800 SCU,D,20220701,8.27,8.9,8.2,8.87,138700 SCU.W,D,20220701,0.189,0.2556,0.17,0.2256,387000 SCX,D,20220701,6.91,7.12,6.89,6.89,6500 SD,D,20220701,15.98,16.27,15.2819,15.92,762700 SDHY,D,20220701,14.87,15.07,14.87,15.07,41100 SE,D,20220701,66.61,70.78,66.32,69.06,4593100 SEA-A,D,20220701,24.84,24.94,24.79,24.86,14300 SEA-B,D,20220701,25.3,25.32,25.06,25.0801,28700 SEAS,D,20220701,44.37,46.37,43.47,46.34,867100 SEE,D,20220701,57.5,59.225,57.065,59.1,813900 SEM,D,20220701,23.45,25.269,23.255,25.17,835700 SEMR,D,20220701,12.97,13.387,12.65,13.25,126900 SES,D,20220701,3.93,4.01,3.85,4.01,236700 SES.W,D,20220701,0.68,0.68,0.6,0.67,4600 SF,D,20220701,55.7,56.79,54.865,56,500800 SF-B,D,20220701,24.68,24.885,24.64,24.825,9700 SF-C,D,20220701,25.18,25.5,24.93,25.18,5200 SF-D,D,20220701,18.51,18.51,18.15,18.32,6300 SFB,D,20220701,22.11,22.63,22.1,22.26,6500 SFBS,D,20220701,78.23,79.6,77.63,79.13,156900 SFE,D,20220701,3.64,3.94,3.62,3.88,8200 SFL,D,20220701,9.43,9.48,9.055,9.41,821800 SG,D,20220701,11.62,12.2,11.52,12.07,709100 SGFY,D,20220701,13.8,14.87,13.7,14.86,1151800 SGH.W,D,20220701,0.6099,0.618,0.57,0.618,18300 SGHC,D,20220701,4.17,4.28,4.05,4.27,192400 SGU,D,20220701,9.23,9.49,9.2137,9.38,20800 SHAK,D,20220701,39.5,41.175,39.25,40.79,643400 SHEL,D,20220701,51.57,52.04,50.22,51.9,5051100 SHG,D,20220701,28.71,29.12,28.35,28.92,142100 SHI,D,20220701,16.88,16.97,16.7,16.93,18900 SHLX,D,20220701,14.09,14.27,13.935,14.25,1191700 SHO,D,20220701,9.82,10.12,9.77,9.88,3344200 SHO-H,D,20220701,20.7,20.85,20.62,20.62,2600 SHOP,D,20220701,32.08,33.06,30.7,31.41,20371600 SHP.W,D,20220701,0.0801,0.1006,0.0647,0.0738,51800 SHPW,D,20220701,1.17,1.22,1.17,1.19,208000 SHW,D,20220701,225,235.49,224.38,235.23,2295700 SI,D,20220701,54.27,54.98,51.35,53.04,974300 SI-A,D,20220701,16.7489,16.7489,16.2601,16.46,6900 SID,D,20220701,2.87,2.93,2.7219,2.81,11004400 SIG,D,20220701,52.82,53.59,50.84,53.55,917000 SII,D,20220701,34.33,35.2,34.22,34.93,65100 SIRE,D,20220701,17.38,17.8175,17,17.78,22200 SIT-A,D,20220701,24.57,24.57,24.2701,24.5,3100 SITC,D,20220701,13.4,13.69,13.2,13.64,2210500 SITE,D,20220701,119.05,122.8434,117.22,120.19,279000 SIX,D,20220701,21.84,23.105,21.525,23.04,2337800 SJI,D,20220701,34.19,34.23,33.965,34.16,516700 SJIJ,D,20220701,17.31,17.43,17.265,17.34,17400 SJIV,D,20220701,67.97,68.08,67.97,68,8300 SJM,D,20220701,128.53,131.51,127.8,131.19,1041600 SJR,D,20220701,29.29,29.935,29.29,29.82,85500 SJT,D,20220701,8.91,9.08,8.465,8.98,547000 SJW,D,20220701,62.43,64.81,62.43,64.74,136900 SKE,D,20220701,5.2,5.57,5.15,5.57,30500 SKIL,D,20220701,3.51,3.79,3.44,3.76,516700 SKLZ,D,20220701,1.2,1.31,1.2,1.26,6890300 SKM,D,20220701,22.31,22.64,22.27,22.59,260400 SKT,D,20220701,14.11,14.51,14.11,14.46,476200 SKX,D,20220701,35.35,35.51,34.22,35.29,1416100 SKY,D,20220701,47.49,50.01,47.49,50,416400 SLA.W,D,20220701,0.19,0.19,0.16,0.16,36500 SLAC,D,20220701,9.83,9.83,9.8,9.82,13600 SLB,D,20220701,35.96,36.04,34.11,35.65,10823700 SLCA,D,20220701,11.42,11.64,10.79,11.26,829500 SLF,D,20220701,45.82,46.545,45.54,46.38,435300 SLG,D,20220701,45.98,47.72,45.98,47.41,657500 SLG-I,D,20220701,24.99,24.99,24.8,24.8,1400 SLQT,D,20220701,2.43,2.565,2.38,2.48,1056700 SLVM,D,20220701,32.35,33.2,31.45,32.58,621000 SM,D,20220701,34.54,34.8782,32.66,34.08,1753800 SMAR,D,20220701,31.42,32.36,30.79,32.24,1095500 SMFG,D,20220701,5.9,5.99,5.875,5.99,2513700 SMG,D,20220701,78.93,81.2,78.01,80.18,446600 SMHI,D,20220701,5.65,5.7599,5.05,5.6,108200 SMLP,D,20220701,12.76,13.2,11.52,12.02,21500 SMM,D,20220701,7.56,7.69,7.44,7.66,56700 SMP,D,20220701,44.66,45.94,44.63,45.77,115300 SMR,D,20220701,9.95,10.67,9.45,10.65,946900 SMR.W,D,20220701,2.0501,2.4,2.0501,2.4,77700 SMRT,D,20220701,4.49,4.49,4.11,4.32,1167400 SMWB,D,20220701,8.23,8.36,8.13,8.27,34600 SNA,D,20220701,197.55,200.214,194.74,198.24,275000 SNAP,D,20220701,13.18,13.46,12.8,13.17,23318900 SNDA,D,20220701,20.61,21,19.7658,20.61,1200 SNDR,D,20220701,22.3,22.83,22.135,22.73,589500 SNN,D,20220701,27.46,28,27.3,27.97,576500 SNOW,D,20220701,140.09,146.6697,139.0101,144.53,5787900 SNP,D,20220701,45,45.35,44.29,45.14,146100 SNV,D,20220701,35.78,37.115,35.72,36.88,926400 SNV-D,D,20220701,23.51,24.135,23.51,23.98,31200 SNV-E,D,20220701,25.05,25.1859,25,25.18,10200 SNX,D,20220701,90.9,93.56,90.075,92.43,433000 SO,D,20220701,71.75,73.24,71.44,73.14,5053500 SOI,D,20220701,10.97,11.2,10.51,11.03,138300 SOJC,D,20220701,23.69,23.78,23.4501,23.78,7400 SOJD,D,20220701,21.98,22.3,21.9608,22.26,49800 SOJE,D,20220701,19.13,19.366,19.06,19.13,159600 SOL,D,20220701,4.78,4.87,4.58,4.67,431200 SOLN,D,20220701,53.22,54.36,53.15,54.32,82500 SON,D,20220701,57.49,58.85,57.035,58.83,666900 SONX,D,20220701,1.76,1.8185,1.72,1.79,79900 SONY,D,20220701,80.52,81.88,80.37,81.68,559700 SOR,D,20220701,38.46,38.46,37.338,38.25,18000 SOS,D,20220701,0.19,0.193,0.1726,0.173,15234200 SPB,D,20220701,81.99,83.73,81.29,83.46,219600 SPCE,D,20220701,6.11,6.3199,6.03,6.28,5460300 SPE,D,20220701,12.37,12.47,12.37,12.38,11200 SPG,D,20220701,94.35,95.97,93.79,95.68,1709100 SPG-J,D,20220701,65.7,66.25,64.33,65.02,3100 SPG.U,D,20220701,9.8,9.825,9.8,9.825,2500 SPG.W,D,20220701,0.1714,0.1719,0.1531,0.1531,1700 SPGI,D,20220701,336.73,343.86,334.44,343.33,1912500 SPGS,D,20220701,9.79,9.8,9.78,9.8,17000 SPH,D,20220701,15.38,15.6,15.1327,15.51,78700 SPIR,D,20220701,1.17,1.28,1.13,1.24,1146200 SPL-A,D,20220701,23.07,23.1201,23.07,23.1,1400 SPLP,D,20220701,41.05,42.89,41.05,42.89,12900 SPN-B,D,20220701,23.42,23.7568,23.3432,23.49,22800 SPNT,D,20220701,5.42,5.54,5.36,5.54,427700 SPOT,D,20220701,94.68,97.63,93.66,97.52,1987500 SPR,D,20220701,29.41,30.645,29.08,30.33,1602400 SPXC,D,20220701,52.6,53.55,52.32,53.44,134200 SPXX,D,20220701,15.74,16.17,15.6,16.12,143100 SQ,D,20220701,61.95,65.14,61.86,63.9,15218000 SQM,D,20220701,82.17,84.85,80.65,84.67,1213400 SQNS,D,20220701,2.58,2.73,2.58,2.63,8800 SQSP,D,20220701,21.07,22.25,20.99,21.78,443500 SQZ,D,20220701,3.16,3.24,3.02,3.1,46500 SR,D,20220701,74.48,76.38,74.08,76.32,228100 SR-A,D,20220701,24.7,24.7401,24.52,24.7399,9900 SRC,D,20220701,37.52,38.98,37.52,38.93,555300 SRC-A,D,20220701,24.11,24.11,23.9033,23.97,2200 SRE,D,20220701,151,154.01,149.91,153.56,1638500 SREA,D,20220701,23.76,23.95,23.695,23.95,46700 SRG,D,20220701,5.24,5.41,5.075,5.4,626300 SRG-A,D,20220701,15.45,15.48,15.06,15.06,4300 SRI,D,20220701,17.03,17.48,16.95,17.38,59000 SRLP,D,20220701,18.99,19,18.98,18.99,7900 SRT,D,20220701,2.9,2.9799,2.8,2.81,58000 SRV,D,20220701,27.88,28.52,27.475,28.52,8400 SSD,D,20220701,100.82,103.01,100.63,102.55,165500 SSL,D,20220701,21.96,21.97,21.17,21.68,294000 SST,D,20220701,6.8,7.2,6.57,7.14,148300 SST.W,D,20220701,0.75,0.8254,0.71,0.8254,59200 SSTK,D,20220701,57.11,58.38,56.065,56.83,264700 SSU,D,20220701,6,6.56,5.85,6.35,24100 ST,D,20220701,41.09,41.73,40.25,40.59,1882600 STA-D,D,20220701,25.3,25.3,25.3,25.3,600 STA-G,D,20220701,25.1,25.13,24.87,24.92,2700 STA-I,D,20220701,24.73,24.81,24.42,24.81,2500 STAG,D,20220701,31.02,31.52,30.81,31.44,1118200 STAR,D,20220701,13.58,14.01,13.58,13.97,886400 STC,D,20220701,49.58,51.37,49.3949,51.35,214100 STE,D,20220701,206.87,211.835,205.1,210.96,371900 STEM,D,20220701,7.17,7.48,6.96,7.15,2228800 STEW,D,20220701,11.98,12.16,11.9,12.07,35300 STG,D,20220701,4.63,5.08,4.63,4.97,41400 STK,D,20220701,24.83,25.2342,24.7,25.09,32400 STLA,D,20220701,12.14,12.425,12.045,12.4,5892000 STM,D,20220701,30.68,30.93,29.95,30.4,3573400 STN,D,20220701,43.76,44.194,43.35,44.08,33300 STNG,D,20220701,34.36,34.49,32.26,34.17,1098300 STON,D,20220701,3.43,3.445,3.41,3.44,92800 STOR,D,20220701,26.03,26.925,26.01,26.89,1631000 STR,D,20220701,24.44,24.8551,23.41,24.35,429300 STR.T,D,20220701,0.446,0.446,0.446,0.446,300 STR.W,D,20220701,0.15,0.1599,0.15,0.15,16500 STRE,D,20220701,9.79,9.79,9.78,9.78,6500 STRY,D,20220701,4.1,4.44,4.07,4.39,442300 STT,D,20220701,61.22,63.65,60.86,63.38,1959500 STT-D,D,20220701,24.95,25.13,24.7,24.93,86100 STT-G,D,20220701,25,25.14,24.917,25.08,19200 STVN,D,20220701,15.7,15.905,14.85,15.39,146300 STWD,D,20220701,20.85,21.285,20.575,21.22,3142800 STZ,D,20220701,233.06,237.755,230.16,235.43,1345200 STZ.B,D,20220701,298.51,298.51,293.02,293.955,500 SU,D,20220701,35.36,35.79,34.32,35.57,4583300 SUA.W,D,20220701,0.12,0.12,0.12,0.12,100 SUI,D,20220701,158.81,161.73,158.45,161.67,431900 SUM,D,20220701,23,23.55,22.67,23.08,559700 SUN,D,20220701,37.48,37.71,36.6001,37.65,180300 SUN.W,D,20220701,0.3333,0.3333,0.2805,0.331,5300 SUNL,D,20220701,2.94,2.99,2.87,2.92,286000 SUP,D,20220701,3.89,3.92,3.78,3.86,18600 SUPV,D,20220701,1.35,1.4,1.31,1.4,354000 SUZ,D,20220701,9.5,9.6,9.255,9.54,1759000 SWCH,D,20220701,33.49,33.53,33.34,33.45,1902500 SWI,D,20220701,10.22,10.475,9.97,10.45,729700 SWK,D,20220701,105.46,108.32,104.455,107.29,1075700 SWM,D,20220701,25,25.43,24.74,24.96,2911400 SWN,D,20220701,6.36,6.45,6.16,6.34,40709500 SWT,D,20220701,67.44,70.68,67.44,69.24,8600 SWX,D,20220701,87.08,88,85.32,88,442000 SWZ,D,20220701,7.82,7.86,7.76,7.86,11900 SXC,D,20220701,6.82,6.87,6.57,6.78,608100 SXI,D,20220701,84.02,86.01,83.28,85.12,42200 SXT,D,20220701,79.76,81.41,78.81,80.43,127600 SYF,D,20220701,27.43,28.9,27.43,28.59,5406300 SYF-A,D,20220701,19.18,19.58,19.18,19.39,58000 SYK,D,20220701,198.98,204.16,197.24,203.86,1976500 SYY,D,20220701,84.61,86.44,84.53,86.32,2649900 SZC,D,20220701,37.14,38.8208,36.8,38.39,5700 T,D,20220701,20.97,21.385,20.87,21.31,32762500 T-A,D,20220701,20.77,21.13,20.72,21.07,81900 T-C,D,20220701,19.26,19.578,19.244,19.43,147600 TAC,D,20220701,11.43,11.62,11.38,11.62,132500 TAK,D,20220701,13.92,14.11,13.91,14.09,2174800 TAL,D,20220701,4.73,4.945,4.6943,4.81,8867500 TALO,D,20220701,15.79,16.13,14.84,15.56,1240000 TAP,D,20220701,54.48,55.76,54.195,55.62,1182400 TAP.A,D,20220701,58.2,59.41,57.5,59.2,1200 TARO,D,20220701,35.88,38,35.88,36.73,13300 TBB,D,20220701,24.65,24.8,24.65,24.77,44200 TBC,D,20220701,25.22,25.46,25.2,25.46,30500 TBI,D,20220701,17.79,18.27,17.79,18.14,199300 TCI,D,20220701,39.53,39.88,39.4374,39.88,2600 TCN,D,20220701,10.09,10.285,9.99,10.2,314700 TCS,D,20220701,6.25,6.67,6.19,6.58,514600 TD,D,20220701,65.17,66.35,64.48,66.22,1683100 TDC,D,20220701,37.06,37.5,36.44,37.37,541100 TDCX,D,20220701,9.1,9.6046,8.99,9.15,96300 TDF,D,20220701,14.23,14.31,14.16,14.25,17600 TDG,D,20220701,534.31,542.62,530.54,541.69,226100 TDOC,D,20220701,33.54,35.57,33.47,34.83,3958300 TDS,D,20220701,15.79,16.115,15.7,16.06,659900 TDS-U,D,20220701,20.24,20.5422,20.1301,20.28,62800 TDS-V,D,20220701,18.51,18.87,18.45,18.82,66000 TDW,D,20220701,21.25,21.25,19.9,20.98,269400 TDW.A,D,20220701,0.65,0.69,0.65,0.6501,3200 TDW.B,D,20220701,0.52,0.52,0.35,0.35,2300 TDY,D,20220701,374.31,380.04,371.22,379.63,239700 TEAF,D,20220701,13.76,13.89,13.71,13.86,35400 TECK,D,20220701,29.79,30.03,27.95,29.78,8450400 TEF,D,20220701,5.1,5.15,5.06,5.14,1155400 TEI,D,20220701,5.37,5.39,5.28,5.38,85400 TEL,D,20220701,112.42,113.51,109.89,111,1861200 TEN,D,20220701,17.12,17.49,16.98,17.45,677000 TEO,D,20220701,4.54,4.72,4.51,4.71,72400 TEVA,D,20220701,7.51,7.91,7.42,7.89,10987800 TEX,D,20220701,27.29,28.13,26.97,27.93,637600 TFC,D,20220701,47.31,48.37,46.76,48.2,5086400 TFC-I,D,20220701,19.29,19.47,19.26,19.28,11900 TFC-O,D,20220701,22.96,23.35,22.89,23.35,84400 TFC-R,D,20220701,20.08,20.3899,20.03,20.3299,66900 TFII,D,20220701,79.9,82.4725,79.17,81.89,167000 TFX,D,20220701,246.54,256.26,245.8,255.09,369000 TG,D,20220701,10,10.36,10,10.25,137300 TGH,D,20220701,27.21,27.745,26.867,27.34,264300 TGH-A,D,20220701,23.8,24.19,23.8,24.19,1700 TGH-B,D,20220701,21.67,21.95,21.51,21.63,6600 TGI,D,20220701,13.37,13.75,12.99,13.38,555100 TGLS,D,20220701,17.57,17.83,17.2318,17.55,120800 TGNA,D,20220701,20.95,21.11,20.84,20.99,837800 TGR,D,20220701,10.04,10.04,10.04,10.04,100 TGS,D,20220701,5.11,5.32,5.0145,5.22,66000 TGT,D,20220701,140.76,142.5,139.5,142.38,3010200 THC,D,20220701,51.93,55.01,51.9,55,1481400 THG,D,20220701,146.32,148.41,145.56,148.13,98000 THO,D,20220701,74.64,78.06,74.64,76.3,888100 THQ,D,20220701,19.88,20.33,19.7174,20.19,50700 THR,D,20220701,13.97,14.395,13.91,14.35,167400 THS,D,20220701,41.96,43.22,41.71,42.97,353200 THW,D,20220701,14.42,14.69,14.36,14.62,71800 TIMB,D,20220701,11.94,12.54,11.93,12.35,494700 TIN.W,D,20220701,0.47,0.509,0.47,0.5,25600 TINV,D,20220701,10.27,10.27,10.26,10.26,8400 TISI,D,20220701,0.7499,0.7636,0.7,0.7155,320900 TIXT,D,20220701,25.12,25.81,25.12,25.59,32600 TJX,D,20220701,55.6,56.115,54.55,56.04,5392000 TK,D,20220701,2.89,2.89,2.76,2.84,266400 TKC,D,20220701,2.54,2.555,2.515,2.54,388900 TKR,D,20220701,53.03,54.135,52.045,53.5,423000 TLG.W,D,20220701,0.0701,0.0701,0.0701,0.0701,3300 TLK,D,20220701,26.99,27.34,26.734,27.25,182400 TLYS,D,20220701,6.97,7.16,6.87,7.12,169300 TM,D,20220701,152.89,155.59,152.82,155.47,178200 TMA.W,D,20220701,0.15,0.15,0.0839,0.0848,18400 TMAC,D,20220701,9.79,9.8,9.79,9.8,4500 TME,D,20220701,4.97,5.3596,4.97,5.24,11053200 TMHC,D,20220701,23.5,24.79,23.5,24.6,861400 TMO,D,20220701,543.95,549.04,533.96,548.27,835300 TMST,D,20220701,18.33,18.79,17.7,18.43,555600 TMX,D,20220701,40.56,41.01,40.56,40.91,469900 TNC,D,20220701,59.21,59.595,58.54,59.31,41700 TNET,D,20220701,77.14,78.315,76.01,77.8,152600 TNK,D,20220701,17.64,17.64,16.66,17.48,212300 TNL,D,20220701,38.73,40.755,38.73,40.64,839200 TNP,D,20220701,9.09,9.66,8.78,9.56,161300 TNP-D,D,20220701,24.4,24.4,23.85,23.95,6500 TNP-E,D,20220701,24.038,24.038,24,24,600 TNP-F,D,20220701,24.39,24.4309,24.08,24.39,15000 TOL,D,20220701,44.86,47.47,44.86,47.07,1872100 TOST,D,20220701,12.99,13.775,12.99,13.7,3696200 TPB,D,20220701,27.05,28.115,26.78,27.98,123500 TPC,D,20220701,8.72,8.96,8.61,8.9,176800 TPGY,D,20220701,9.91,9.92,9.91,9.91,11600 TPH,D,20220701,16.85,17.735,16.85,17.67,1152300 TPL,D,20220701,1502.59,1536,1472.52,1526.97,22700 TPR,D,20220701,30.47,31.14,30.05,30.82,3231800 TPVG,D,20220701,12.74,13.12,12.63,13.06,155700 TPX,D,20220701,21.41,21.8,20.91,21.26,2453000 TPZ,D,20220701,12.47,12.67,12.47,12.65,11500 TR,D,20220701,35.42,35.89,35.15,35.68,114600 TRAQ,D,20220701,9.94,10,9.94,9.94,900 TRC,D,20220701,15.53,15.69,15.42,15.65,21900 TRC.U,D,20220701,9.83,9.83,9.83,9.83,200 TRC.W,D,20220701,0.09,0.1001,0.09,0.1,104200 TRCA,D,20220701,9.81,9.81,9.81,9.81,2400 TREX,D,20220701,54.63,57.06,54.5,56.3,885800 TRGP,D,20220701,59.68,61.02,58.38,61,1930600 TRI,D,20220701,103.55,103.985,103.06,103.61,391000 TRN,D,20220701,24.25,24.62,23.81,24.41,630500 TRNO,D,20220701,55.75,56.34,55.16,56.34,627500 TROX,D,20220701,16.62,17.01,16.21,16.66,1128200 TRP,D,20220701,51.99,52.86,51.24,52.61,981800 TRQ,D,20220701,26.25,26.59,25.905,26.37,840200 TRT-A,D,20220701,25.53,25.96,25.53,25.67,22000 TRT-B,D,20220701,25.78,25.9899,25.36,25.7597,8300 TRT-C,D,20220701,24.9,24.9,24.66,24.66,600 TRT-D,D,20220701,23.25,23.73,23.24,23.4,5300 TRT-E,D,20220701,21.23,21.2799,21.05,21.25,5500 TRT-P,D,20220701,20.44,20.44,19.9,19.9,800 TRTL,D,20220701,9.67,9.67,9.66,9.67,237300 TRTN,D,20220701,52.61,53.36,51.71,52.85,301900 TRTX,D,20220701,8.96,9.49,8.96,9.46,241300 TRU,D,20220701,80,82.21,80,81.92,678400 TRV,D,20220701,168.82,171.96,167.45,171.18,1033500 TS,D,20220701,25.68,25.82,24.715,25.51,2085200 TSE,D,20220701,37.99,39.11,36.86,38.77,461500 TSI,D,20220701,4.81,4.8671,4.805,4.86,120900 TSLX,D,20220701,18.48,19,18.48,18.99,168000 TSM,D,20220701,79.04,79.22,76.18,77,19531600 TSN,D,20220701,85.89,85.89,84.11,85.25,1666400 TSP.W,D,20220701,0.1936,0.22,0.1734,0.1734,900 TSPQ,D,20220701,9.75,9.78,9.75,9.78,1900 TSQ,D,20220701,8.09,8.41,8.09,8.36,22400 TT,D,20220701,130.27,132.12,129.61,131.37,1197600 TTC,D,20220701,75.73,77.17,75.6575,76.95,701700 TTE,D,20220701,52.55,53.11,51.5,52.83,1799300 TTI,D,20220701,4.09,4.11,3.79,4.02,1371000 TTM,D,20220701,25.85,26.33,25.84,26.32,469600 TTP,D,20220701,24.98,25.2895,24.675,25.25,5500 TU,D,20220701,22.27,22.58,22.135,22.53,677500 TUFN,D,20220701,12.59,12.62,12.54,12.58,423800 TUP,D,20220701,6.3,6.79,6.28,6.7,983500 TUYA,D,20220701,2.58,2.725,2.51,2.57,532000 TV,D,20220701,8.12,8.295,8.015,8.27,986000 TVC,D,20220701,23.7,23.72,23.0201,23.37,38200 TVE,D,20220701,22.33,22.5,22.3,22.45,6900 TWI,D,20220701,15,15.12,14.15,14.18,838800 TWLO,D,20220701,85.23,87.55,83.25,85.17,2866700 TWN,D,20220701,24.83,24.83,24.15,24.26,3900 TWN.S,D,20220701,9.81,9.81,9.81,9.81,100 TWN.T,D,20220701,0.0799,0.0799,0.0554,0.0796,8400 TWN.W,D,20220701,0.0886,0.0886,0.0863,0.0863,1300 TWND,D,20220701,9.95,9.955,9.945,9.95,109500 TWNI,D,20220701,9.82,9.84,9.81,9.81,290600 TWO,D,20220701,4.76,4.945,4.755,4.91,6986300 TWO-A,D,20220701,23.1599,23.1599,22.6334,22.7,17500 TWO-B,D,20220701,22.1,22.25,21.2,21.58,46000 TWO-C,D,20220701,21.06,21.4374,20.75,20.9283,12900 TWOA,D,20220701,9.8,9.8,9.78,9.78,2300 TWTR,D,20220701,37.38,38.24,37.08,38.23,6305700 TX,D,20220701,35.61,36.4381,35.13,36.15,353900 TXT,D,20220701,60.68,61.99,59.91,61.11,1123800 TY,D,20220701,26.01,26.6,26.01,26.46,46100 TY.P,D,20220701,49.99,50.1402,49.99,50.1402,1400 TYG,D,20220701,29.48,30.18,29.06,30.07,58900 TYL,D,20220701,331.26,337.175,329.54,333.88,188300 U,D,20220701,37.14,39.49,36.86,37.54,6230700 UA,D,20220701,7.56,7.71,7.39,7.67,4779800 UAA,D,20220701,8.28,8.53,8.13,8.5,12719800 UAN,D,20220701,100,101.7137,93,97.93,122300 UBA,D,20220701,16.14,16.57,16.14,16.53,94000 UBER,D,20220701,20.7,21.37,20.43,21.34,20693300 UBP,D,20220701,17.08,17.8,17.08,17.78,6700 UBP-H,D,20220701,22.95,23.2099,22.95,23.2099,2300 UBP-K,D,20220701,21.5,21.7,21.3,21.63,4800 UBS,D,20220701,15.91,16.14,15.765,16.13,3613700 UDR,D,20220701,45.97,46.635,45.62,46.46,1605400 UE,D,20220701,15.1,15.46,15.06,15.41,703000 UFI,D,20220701,14.01,14.29,13.91,14.02,66100 UGI,D,20220701,38.76,39.745,38.45,39.72,1280600 UGIC,D,20220701,92.935,93.4193,92.318,93.4193,2900 UGP,D,20220701,2.3,2.33,2.28,2.31,980800 UHS,D,20220701,100.41,106.18,100.35,105.97,1157000 UHT,D,20220701,52.85,54.2028,52.85,54.09,49300 UI,D,20220701,247.89,250.115,241.87,245.79,63600 UIS,D,20220701,11.96,12.54,11.86,12.42,412200 UL,D,20220701,45.5,46.325,45.49,46.29,3510000 UMC,D,20220701,6.58,6.635,6.5,6.55,12783700 UMH,D,20220701,17.63,18.31,17.63,18.25,263500 UMH-C,D,20220701,25.18,25.21,25.18,25.2,7100 UMH-D,D,20220701,25.2,25.32,25.2,25.27,11700 UNF,D,20220701,170.47,176.58,170.47,172.5,119600 UNFI,D,20220701,39.11,39.72,38.3445,39.69,316700 UNH,D,20220701,512.32,517.53,502.31,517.4,2426500 UNM,D,20220701,33.83,34.25,33.17,33.81,2005100 UNMA,D,20220701,24.01,24.61,24.01,24.23,11800 UNP,D,20220701,212.5,216.21,211.3,215.26,1765900 UNVR,D,20220701,24.75,25.19,24.23,24.74,1953100 UP,D,20220701,1.98,2.01,1.9,1.95,2571900 UP.W,D,20220701,0.35,0.35,0.2954,0.3313,5500 UPH,D,20220701,0.583,0.596,0.5702,0.5789,58900 UPH.W,D,20220701,0.0612,0.07,0.0612,0.0698,24200 UPS,D,20220701,181.78,186.11,181.51,184.99,2962400 URI,D,20220701,242.61,248.2,237.9,244.36,526700 USA,D,20220701,6.3,6.4,6.2,6.4,756700 USAC,D,20220701,16.8,17.28,16.51,17.25,121600 USB,D,20220701,45.86,46.74,45.38,46.59,5398100 USB-H,D,20220701,19.32,19.77,19.3001,19.65,66300 USB-P,D,20220701,24.45,24.82,24.35,24.74,84300 USB-Q,D,20220701,17.3,17.5,17.25,17.45,38300 USB-R,D,20220701,18.55,18.86,18.54,18.83,47400 USB-S,D,20220701,20.22,20.6,20.17,20.55,66700 USDP,D,20220701,5,5.2299,5,5.15,28400 USER,D,20220701,4.97,5.19,4.85,5.17,197400 USFD,D,20220701,30.79,31.3601,30.555,31.29,697100 USM,D,20220701,28.89,29.43,28.89,29.4,101600 USNA,D,20220701,72.16,75.18,72.16,75,56400 USPH,D,20220701,108.89,112.53,108.36,112.3,61700 USX,D,20220701,2.65,2.77,2.61,2.76,181600 UTF,D,20220701,25.39,25.82,25.3214,25.79,132200 UTI,D,20220701,7.13,7.305,7.08,7.26,184400 UTL,D,20220701,58.71,61.08,58.08,61,109200 UTZ,D,20220701,13.88,14.61,13.72,14.55,738400 UVE,D,20220701,12.99,13.21,12.91,13.2,130500 UVV,D,20220701,60.4,61.13,59.95,60.81,202000 UWM.W,D,20220701,0.195,0.195,0.18,0.1851,3200 UWMC,D,20220701,3.52,3.79,3.5,3.72,1359700 UZD,D,20220701,20.5,20.88,20.5,20.79,27100 UZE,D,20220701,18.62,18.78,18.62,18.75,42400 UZF,D,20220701,18.7,18.89,18.7,18.84,24600 V,D,20220701,196.79,199.8,194.71,199.18,4131700 VAC,D,20220701,114.91,120.505,114.91,120.33,415000 VAL,D,20220701,42.39,43.09,41.4,42.85,671100 VAL.W,D,20220701,5.6,5.6,4.89,5.05,19400 VALE,D,20220701,14.24,14.36,13.79,14.15,30589600 VAPO,D,20220701,2.52,2.65,2.43,2.46,199100 VATE,D,20220701,1.73,1.74,1.62,1.65,644100 VBF,D,20220701,16.23,16.25,15.95,16.16,16200 VCIF,D,20220701,9.29,9.4,9.27,9.4,13500 VCV,D,20220701,10.58,10.71,10.55,10.64,57800 VEC,D,20220701,33.02,34.11,32.83,33.92,30400 VEEV,D,20220701,199.83,204.53,196.95,204.11,1167400 VEL,D,20220701,11.17,11.55,11.14,11.31,5000 VET,D,20220701,19.44,19.8885,18.61,19.42,2365500 VFC,D,20220701,44.04,44.4,43.15,44.13,3872700 VGI,D,20220701,8.29,8.39,8.23,8.39,35200 VGM,D,20220701,10.55,10.66,10.53,10.53,124200 VGR,D,20220701,10.4,10.57,10.31,10.53,440400 VHC,D,20220701,1.19,1.22,1.11,1.18,342200 VHI,D,20220701,44.73,46.83,43.4301,45.36,35000 VIAO,D,20220701,2.13,2.16,1.95,1.9999,27500 VICI,D,20220701,29.69,30.82,29.62,30.72,6351200 VIPS,D,20220701,9.87,10.245,9.84,10.18,3229700 VIST,D,20220701,7.44,7.62,7.16,7.48,231000 VIV,D,20220701,8.9,9.06,8.75,9.01,1966600 VKQ,D,20220701,10.18,10.33,10.17,10.18,122300 VLD,D,20220701,1.39,1.45,1.34,1.35,1277500 VLD.W,D,20220701,0.2706,0.33,0.2706,0.3081,2200 VLN,D,20220701,3.46,3.51,3.42,3.45,25300 VLN.W,D,20220701,0.1801,0.2101,0.18,0.1994,19900 VLO,D,20220701,107.79,109.79,104.67,107.98,4355300 VLRS,D,20220701,10.14,10.37,9.81,10.12,298400 VLT,D,20220701,10.43,10.5999,10.43,10.52,16600 VLT.W,D,20220701,0.34,0.3455,0.2609,0.33,7800 VLTA,D,20220701,1.29,1.37,1.25,1.33,2265100 VMC,D,20220701,141.72,144.165,140.27,142.47,952400 VMI,D,20220701,225.15,228.405,222.03,226.7,60800 VMO,D,20220701,10.36,10.49,10.36,10.41,115500 VMW,D,20220701,113.26,114.36,112.33,114.06,653800 VNCE,D,20220701,7.61,7.9,7.5,7.72,7100 VNO,D,20220701,28.51,29.6,28.51,29.47,1191500 VNO-L,D,20220701,20.86,21.12,20.58,20.98,15700 VNO-M,D,20220701,20.09,20.125,19.65,20.09,11200 VNO-N,D,20220701,19.74,20.0139,19.59,19.8,5800 VNO-O,D,20220701,17.17,17.21,16.64,17.0896,20000 VNT,D,20220701,22.99,23.42,22.7,23.01,1834800 VNTR,D,20220701,2.05,2.17,2.01,2.16,119400 VOC,D,20220701,6.53,6.82,6.5,6.81,105500 VOY-B,D,20220701,22.91,23.02,22.7871,22.88,8800 VOYA,D,20220701,59.02,60.79,59.02,60.71,1000000 VPG,D,20220701,29.09,29.09,27.87,28.2,31500 VPV,D,20220701,10.52,10.64,10.52,10.57,56000 VRE,D,20220701,13.18,13.61,13.18,13.52,459900 VRT,D,20220701,8.16,8.54,8.09,8.29,5359500 VRTV,D,20220701,107.35,109.99,105.03,107,105900 VSCO,D,20220701,27.69,28.98,27.5,27.98,1462700 VSH,D,20220701,17.7,17.88,17.13,17.4,1214100 VST,D,20220701,23.07,23.49,22.894,23.35,3340900 VSTO,D,20220701,27.65,28.48,27.47,28.39,856700 VTEX,D,20220701,3,3.22,2.8,3.05,602000 VTN,D,20220701,10.84,10.9964,10.82,10.86,20300 VTOL,D,20220701,23.39,24.16,22.6,23.59,171600 VTR,D,20220701,51.27,52.86,51.11,52.74,1933900 VVI,D,20220701,27.47,28.08,26.62,27.13,120500 VVNT,D,20220701,3.48,3.575,3.39,3.51,363400 VVR,D,20220701,3.87,3.9,3.86,3.9,261100 VVV,D,20220701,28.79,29.49,28.58,29.31,608600 VYG.W,D,20220701,0.23,0.23,0.2,0.2,22600 VYGG,D,20220701,9.9,9.9,9.88,9.88,256700 VZ,D,20220701,50.96,51.77,50.58,51.64,14189300 VZIO,D,20220701,6.75,6.85,6.56,6.75,512000 W,D,20220701,43.71,46.36,43.39,45.32,2843500 WAB,D,20220701,82.18,83.51,80.53,83.1,1040600 WAL,D,20220701,70,71.879,69.78,71.77,487300 WAL-A,D,20220701,22.01,22.23,21.98,22.23,3300 WAR.U,D,20220701,9.97,9.97,9.97,9.97,2700 WAR.W,D,20220701,0.0701,0.0701,0.07,0.0701,20500 WARR,D,20220701,9.95,9.955,9.95,9.95,5700 WAT,D,20220701,331.79,337.61,327.075,336.89,311900 WBS,D,20220701,42.02,42.77,41.23,42.67,1333200 WBS-F,D,20220701,20.98,21.33,20.9435,21.33,10000 WBS-G,D,20220701,24.81,24.8227,24.66,24.67,5100 WBT,D,20220701,23.81,23.93,23.79,23.88,5097300 WBX,D,20220701,8.9,9.28,8.35,9.04,315700 WBX.W,D,20220701,1.97,1.97,1.8,1.8,4200 WCC,D,20220701,106.58,109.19,103.33,105.83,778200 WCC-A,D,20220701,27.47,27.7456,27.42,27.7,79600 WCN,D,20220701,123.73,125.585,123.7,125.32,550300 WD,D,20220701,95.44,98.615,95.41,98.13,109400 WDH,D,20220701,1.26,1.3337,1.26,1.3,31600 WDI,D,20220701,13.89,14.1,13.6704,13.85,83500 WDS,D,20220701,20.8,21.02,20.39,20.88,969500 WE,D,20220701,4.99,5.12,4.875,4.97,3250500 WE.W,D,20220701,0.81,0.9,0.81,0.8698,36400 WEA,D,20220701,10.61,10.7388,10.61,10.69,21900 WEAV,D,20220701,3.03,3.19,2.91,3.18,283500 WEBR,D,20220701,7.15,7.55,7.07,7.36,496800 WEC,D,20220701,101.06,102.83,100.5,102.58,1610400 WELL,D,20220701,81.94,83.41,81.53,83.21,1724900 WES,D,20220701,24.3,24.7,23.57,24.52,717500 WEX,D,20220701,155.13,159.45,155.13,158.38,295600 WF,D,20220701,27.75,28.16,27.46,27.93,52300 WFC,D,20220701,38.72,40.08,38.46,39.92,15333800 WFC-A,D,20220701,19.46,19.58,19.4,19.53,45400 WFC-C,D,20220701,18.13,18.2107,17.85,18.14,45300 WFC-D,D,20220701,17.61,17.79,17.56,17.72,128500 WFC-L,D,20220701,1216.4,1229.76,1216,1229.76,2400 WFC-Q,D,20220701,23.77,23.9309,23.61,23.65,251100 WFC-R,D,20220701,25.81,26.11,25.81,26.0996,26300 WFC-Y,D,20220701,23.765,24.07,23.765,24.05,20100 WFC-Z,D,20220701,19.64,19.78,19.565,19.77,128700 WFG,D,20220701,76.74,81.27,76.74,81.07,280400 WGO,D,20220701,48.53,50.055,48.29,49.12,678900 WH,D,20220701,65.62,67.39,65.57,67.25,483100 WHD,D,20220701,40.47,40.6907,38.48,39.8,394300 WHG,D,20220701,13.85,13.91,13.55,13.55,28500 WHR,D,20220701,155.55,159.42,154.5601,157.59,968400 WIA,D,20220701,9.82,9.9609,9.8,9.94,54700 WIT,D,20220701,5.35,5.43,5.33,5.41,1462500 WIW,D,20220701,10.56,10.5976,10.495,10.5,65600 WK,D,20220701,66.5,67.53,64.78,65.84,330100 WLK,D,20220701,96.96,100.03,94.69,98.86,723200 WLKP,D,20220701,24.8,24.9114,24.56,24.77,15600 WLY,D,20220701,47.4,48.22,47.23,48.07,166100 WM,D,20220701,152.94,156.01,152.81,155.65,1519200 WMB,D,20220701,31.3,31.42,30.425,31.29,7945000 WMC,D,20220701,1.19,1.2,1.15,1.19,779900 WMK,D,20220701,74.54,75.37,73.27,74.53,55800 WMS,D,20220701,89.33,92.475,89.33,91.89,629200 WMT,D,20220701,121.94,122.92,121.16,122.63,5820300 WNC,D,20220701,13.52,13.965,13.44,13.69,288800 WNNR,D,20220701,9.98,10.23,9.98,10.03,3400 WNS,D,20220701,74.33,76.91,74.2551,76.46,97900 WOLF,D,20220701,62.89,64.47,61.6603,63.12,1876700 WOR,D,20220701,43.77,45.205,42.94,44.02,173600 WOW,D,20220701,18,18.72,17.94,18.72,712400 WPC,D,20220701,82.55,83.55,82.08,83.37,1254100 WPC.U,D,20220701,9.84,9.85,9.84,9.85,2200 WPC.W,D,20220701,0.25,0.25,0.2101,0.2101,3500 WPCB,D,20220701,9.81,9.82,9.8,9.82,14200 WPM,D,20220701,35.53,37.265,35.28,37.07,1892500 WPP,D,20220701,49.19,50.42,49.14,50.34,214000 WQGA,D,20220701,9.92,9.92,9.92,9.92,100 WRB,D,20220701,68.52,69.52,67.65,69.36,1022100 WRB-E,D,20220701,23.64,23.84,23.5484,23.84,4100 WRB-F,D,20220701,21.56,21.68,21,21.66,11600 WRB-G,D,20220701,17.68,17.85,17.4501,17.85,8600 WRB-H,D,20220701,17.3,17.51,17.26,17.47,30600 WRBY,D,20220701,11.17,11.5892,10.91,11.36,1263700 WRE,D,20220701,21.11,21.6,21.11,21.58,900400 WRK,D,20220701,39.27,40.305,38.82,40.13,1614500 WSM,D,20220701,111.7,114.3,110.225,112.81,1521400 WSO,D,20220701,238.6,241.75,235.89,240.98,293400 WSR,D,20220701,10.65,10.85,10.63,10.83,330500 WST,D,20220701,303.44,308.62,300.1,307.74,319000 WTI,D,20220701,4.4,4.44,4.055,4.31,4460700 WTM,D,20220701,1243.09,1263.57,1243.09,1259.14,11800 WTRG,D,20220701,46.22,47.46,46.03,47.44,1501900 WTS,D,20220701,122.3,124.95,121.66,124.33,103700 WTTR,D,20220701,6.89,6.92,6.46,6.87,305100 WU,D,20220701,16.5,16.89,16.375,16.81,3317600 WWE,D,20220701,62.21,62.73,61.14,62.56,677300 WWW,D,20220701,19.99,20.27,19.53,19.94,563100 WY,D,20220701,33.06,34.1,33.01,33.98,4273800 X,D,20220701,17.74,18.3703,17.39,17.91,12916400 XFL-A,D,20220701,25.21,25.48,25.03,25.48,9800 XFLT,D,20220701,6.98,7.1,6.9601,7.02,115100 XHR,D,20220701,14.4,14.83,14.335,14.6,601500 XIN,D,20220701,0.8,0.9177,0.7951,0.8317,26900 XL,D,20220701,1.17,1.19,1.11,1.14,1373800 XOM,D,20220701,86.74,87.88,84.71,87.55,26327800 XPEV,D,20220701,32.87,33.02,29.55,30.28,12633000 XPO,D,20220701,47.57,48.62,46.66,48.15,1135000 XPO.W,D,20220701,0.4,0.4,0.2401,0.26,370400 XPOA,D,20220701,9.92,9.92,9.9113,9.92,6400 XPOF,D,20220701,12.36,12.97,12.22,12.94,131300 XPRO,D,20220701,11.64,11.69,10.81,11.37,336000 XYF,D,20220701,2.75,2.75,2.7,2.71,1900 XYL,D,20220701,78.43,79.26,77.3,78.75,690700 Y,D,20220701,832.2,834.57,832,833.9,85400 YALA,D,20220701,3.89,4.0571,3.88,4.04,87900 YELP,D,20220701,27.61,28.4,27.46,27.86,701400 YETI,D,20220701,43.33,44.72,42.78,44.59,1050100 YEXT,D,20220701,4.78,4.935,4.685,4.8,1516600 YMM,D,20220701,8.78,9.1,8.5912,8.94,3778200 YOU,D,20220701,19.73,20.8,19.64,20.5,721400 YPF,D,20220701,3.26,3.33,3.16,3.32,994400 YRD,D,20220701,1.76,1.81,1.75,1.76,13300 YSG,D,20220701,1.6,1.84,1.465,1.83,14124000 YTPG,D,20220701,9.74,9.755,9.74,9.755,8100 YUM,D,20220701,113.84,116.88,113.42,116.71,1204900 YUMC,D,20220701,48.28,50.64,47.69,50.62,4218600 ZBH,D,20220701,105.21,107.36,104.34,107.27,954200 ZEN,D,20220701,74.15,74.56,73.88,74.51,6011700 ZEPP,D,20220701,1.85,1.91,1.75,1.77,246000 ZETA,D,20220701,4.51,4.59,4.235,4.27,1254700 ZEV,D,20220701,2.78,2.8199,2.7,2.72,357700 ZEV.W,D,20220701,0.39,0.39,0.34,0.3699,69900 ZGN,D,20220701,10.55,11.17,10.47,11.09,200500 ZGN.W,D,20220701,1.47,1.7,1.47,1.7,2000 ZH,D,20220701,1.78,1.88,1.74,1.86,1791500 ZIM,D,20220701,45.64,46.29,42.48,43.28,6745700 ZIP,D,20220701,14.78,15.025,14.26,14.98,820100 ZNH,D,20220701,28.59,28.86,28.08,28.86,4000 ZTO,D,20220701,27.43,27.51,26.445,26.63,2493300 ZTR,D,20220701,8.1,8.23,8.07,8.075,114900 ZTS,D,20220701,172.07,174.5,170.495,174.21,1498400 ZUO,D,20220701,8.94,9.12,8.78,9.1,2877800 ZVIA,D,20220701,2.79,2.8335,2.61,2.64,29100 ZWS,D,20220701,27.17,27.66,26.93,27.48,498200 ZYME,D,20220701,5.32,5.66,5.23,5.54,656500