,,,,,,, A,D,20220705,117.75,120.675,116.49,120.56,1484900 AA,D,20220705,42.83,43.26,41.37,42.09,7444900 AAC,D,20220705,9.85,9.85,9.82,9.84,294400 AAC.U,D,20220705,9.84,9.8701,9.84,9.8701,4000 AAI-B,D,20220705,21.5169,21.5169,21.5169,21.5169,100 AAIC,D,20220705,3.1,3.19,3.1,3.15,41700 AAM-A,D,20220705,24.36,24.39,23.85,24.19,25400 AAM-B,D,20220705,25.04,25.43,24.87,25.12,13000 AAN,D,20220705,14.58,15.37,14.26,15.37,413100 AAP,D,20220705,172.35,182.43,172.09,182.31,1107200 AAQ.U,D,20220705,9.83,9.83,9.8,9.8,2000 AAQ.W,D,20220705,0.1651,0.1651,0.13,0.13,13100 AAQC,D,20220705,9.76,9.76,9.76,9.76,500 AAT,D,20220705,30,30.51,29.38,30.46,342300 AB,D,20220705,41.65,42.1,40.37,41.82,330900 ABB,D,20220705,25.97,26.4,25.85,26.39,2165900 ABBV,D,20220705,151.9,154.05,149.66,153.93,5479900 ABC,D,20220705,142.25,142.58,138.24,140.71,1030000 ABEV,D,20220705,2.52,2.58,2.5,2.56,38929200 ABG,D,20220705,169,178.34,167.9,177.79,156800 ABM,D,20220705,42.32,42.74,41.52,42.73,393300 ABR,D,20220705,13.38,13.715,13.2,13.69,2344600 ABR-D,D,20220705,20.65,21,20.6499,20.8,8900 ABR-E,D,20220705,20.03,20.18,20,20.02,5300 ABR-F,D,20220705,20.85,20.95,20.846,20.95,600 ABT,D,20220705,108.74,109.49,107.2,109.3,4752300 AC,D,20220705,36.03,37.25,36.03,36.82,3700 ACA,D,20220705,45.44,46.225,44.16,46.15,218200 ACA.W,D,20220705,0.14,0.14,0.13,0.13,1300 ACC,D,20220705,64.65,64.93,64.54,64.91,1472300 ACCO,D,20220705,6.52,6.61,6.36,6.56,650700 ACD.W,D,20220705,0.14,0.14,0.14,0.14,100 ACDI,D,20220705,10.01,10.03,10.01,10.03,655200 ACEL,D,20220705,10.97,11.21,10.91,11.07,247000 ACH,D,20220705,9.3,9.41,9.15,9.34,93000 ACH.W,D,20220705,0.5,0.5899,0.5,0.5899,4900 ACHR,D,20220705,2.83,3.13,2.79,3.12,2493300 ACI,D,20220705,27.73,27.73,26.41,26.86,6482700 ACI.T,D,20220705,0.1603,0.1603,0.14,0.1401,31300 ACII,D,20220705,9.8,9.82,9.8,9.82,102400 ACM,D,20220705,64.22,64.36,62.05,63.76,636900 ACN,D,20220705,276.28,276.41,269.68,275.17,3182900 ACP,D,20220705,7.6,7.6,7.5,7.57,92700 ACP-A,D,20220705,22.6,22.6,22.3,22.4875,2900 ACR,D,20220705,8.59,8.59,8.35,8.38,7900 ACR-C,D,20220705,20.18,20.19,20.0106,20.15,19900 ACR-D,D,20220705,19.35,19.85,19.19,19.2,5100 ACR.U,D,20220705,9.72,9.75,9.72,9.75,1200 ACRE,D,20220705,12.51,12.51,12.235,12.5,796200 ACV,D,20220705,20.13,20.63,20.04,20.63,33600 ADC,D,20220705,73.28,73.28,71.64,72.7,716800 ADC-A,D,20220705,18.25,18.4,17.87,18.1,10200 ADCT,D,20220705,8.39,8.96,8.38,8.85,284200 ADE.W,D,20220705,0.05,0.0607,0.05,0.06,4700 ADEX,D,20220705,9.84,9.84,9.83,9.83,336100 ADM,D,20220705,74.61,74.97,71.16,72.38,4154000 ADNT,D,20220705,28.51,29.44,27.83,29.43,1028200 ADT,D,20220705,6.12,6.36,6,6.36,1500300 ADX,D,20220705,15.35,15.57,15.24,15.56,142300 AEE,D,20220705,91.75,92.03,86.78,87.99,1883500 AEFC,D,20220705,21.71,21.82,21.5,21.5966,22100 AEG,D,20220705,4.07,4.09,3.99,4.07,5867100 AEL,D,20220705,36.53,37.01,35.58,36.92,568200 AEL-A,D,20220705,23.16,23.16,22.69,22.8,37700 AEL-B,D,20220705,24.1,24.1642,23.94,24,35900 AEM,D,20220705,46.51,47.06,44.39,45.54,3651500 AENZ,D,20220705,1.28,1.28,1.27,1.27,200 AEO,D,20220705,11.21,11.725,11.16,11.64,6466600 AER,D,20220705,39.77,39.96,38.65,39.77,940700 AES,D,20220705,21.16,21.215,20.605,21.18,4844700 AESC,D,20220705,87.14,87.14,85.32,86.8367,19900 AEV.W,D,20220705,0.48,0.48,0.42,0.46,15200 AEVA,D,20220705,2.98,3.29,2.895,3.28,1384300 AFB,D,20220705,11.61,11.72,11.455,11.69,58600 AFG,D,20220705,140.3,140.635,134.72,138.47,426200 AFGB,D,20220705,24.53,24.87,24.53,24.55,4500 AFGC,D,20220705,22.15,22.255,22.03,22.07,5100 AFGD,D,20220705,23.59,23.63,23.31,23.42,3400 AFGE,D,20220705,19.55,19.72,19.45,19.72,1700 AFL,D,20220705,55.16,55.52,54.125,55.52,2079200 AFT,D,20220705,12.81,12.84,12.74,12.8,31600 AFT.W,D,20220705,0.24,0.25,0.24,0.25,1000 AFTR,D,20220705,9.67,9.71,9.67,9.71,2400 AG,D,20220705,7.11,7.16,6.5501,6.86,9333200 AGA.U,D,20220705,9.83,9.86,9.82,9.86,5800 AGA.W,D,20220705,0.08,0.0981,0.07,0.07,4000 AGAC,D,20220705,9.8,9.8,9.79,9.79,84100 AGCB,D,20220705,9.81,9.85,9.81,9.85,13700 AGCO,D,20220705,98.36,98.385,95.09,96.56,785200 AGD,D,20220705,9.38,9.39,9.23,9.35,33900 AGI,D,20220705,7.41,7.5,6.88,7.07,8069400 AGL,D,20220705,22.48,23.94,21.97,23.84,3049700 AGM,D,20220705,97.11,97.84,95.4301,97.72,27900 AGM-C,D,20220705,30.1,30.1,27.6301,28.84,13500 AGM-D,D,20220705,24.07,24.34,24.07,24.16,1100 AGM-E,D,20220705,24.51,24.91,24.5058,24.91,1200 AGM-F,D,20220705,22.19,22.9,21.86,22.9,8100 AGM-G,D,20220705,20.2,20.91,19.95,20.5,29800 AGO,D,20220705,55.32,55.67,54.05,55.38,376500 AGR,D,20220705,47.66,47.66,45.05,45.65,619100 AGRO,D,20220705,8.19,8.21,7.895,8.13,791800 AGS,D,20220705,5.15,5.34,5.15,5.28,362700 AGTI,D,20220705,21.11,22.525,20.985,22.05,558500 AGX,D,20220705,37.64,37.64,36.36,37.18,79000 AHH,D,20220705,12.87,13.08,12.73,13.08,394600 AHH-A,D,20220705,24.31,24.4978,24.21,24.21,1600 AHL-C,D,20220705,24.25,24.4564,24.1,24.28,12400 AHL-D,D,20220705,22.6268,22.6268,22.31,22.55,6400 AHL-E,D,20220705,22.25,22.49,22.237,22.397,10500 AHT,D,20220705,5.78,6.26,5.45,6.25,1246300 AHT-F,D,20220705,18.93,19.21,18.4,18.8,2400 AHT-H,D,20220705,20.86,20.86,19.225,19.6,2900 AHT-I,D,20220705,17.83,17.83,17.83,17.83,500 AI,D,20220705,18.93,20.075,18.525,20.06,1937400 AIC,D,20220705,24.49,24.5,24.49,24.5,400 AIF,D,20220705,12.09,12.23,12.08,12.2,49800 AIG,D,20220705,50.71,51.13,49.65,51.13,4266200 AIG-A,D,20220705,25.08,25.1675,24.93,25.05,14700 AIN,D,20220705,78.68,79.13,76.49,79.08,175000 AIO,D,20220705,16.44,16.97,16.2986,16.58,96000 AIR,D,20220705,40.84,40.895,39.485,40.67,256300 AIRC,D,20220705,41.74,41.81,40.37,41.75,471700 AIT,D,20220705,93.96,94.83,91.41,93.18,250200 AIU,D,20220705,1.5,1.5,1.3,1.3,50900 AIV,D,20220705,6.72,6.82,6.62,6.8,2213200 AIZ,D,20220705,173.11,173.11,169.6,172.57,316500 AIZN,D,20220705,22.16,22.4,22.14,22.25,11700 AJG,D,20220705,162.91,166.24,161.91,166.07,620400 AJRD,D,20220705,40.86,41.03,39.375,40,854300 AJX,D,20220705,9.58,9.8699,9.35,9.72,210400 AJXA,D,20220705,24.6,24.62,24.44,24.47,7500 AKA,D,20220705,2.74,2.94,2.63,2.92,135600 AKO.A,D,20220705,9.37,9.37,9.1127,9.17,2400 AKO.B,D,20220705,10.5,10.67,10.3,10.67,12600 AKR,D,20220705,15.94,16.03,15.59,16.03,817700 AL,D,20220705,32.56,33.025,31.79,32.94,539000 AL-A,D,20220705,23.57,23.85,23.215,23.7,9600 ALB,D,20220705,201.22,201.22,195.0801,200.43,1203600 ALC,D,20220705,70.31,71.15,69.89,71.11,651500 ALCC,D,20220705,9.68,9.68,9.665,9.67,228600 ALE,D,20220705,59.98,60.16,56.62,57.67,317500 ALEX,D,20220705,17.88,17.995,17.61,17.96,391300 ALG,D,20220705,116.21,119.5,113.65,116.69,79100 ALI-A,D,20220705,2.97,2.97,2.72,2.89,8700 ALI-B,D,20220705,3.02,3.04,2.8,2.86,24600 ALI-E,D,20220705,3.12,3.12,3,3.06,9200 ALIT,D,20220705,6.67,7.03,6.5,7.02,2216300 ALK,D,20220705,40.12,41.65,39.82,41.54,2168700 ALL,D,20220705,128.95,129.35,125.16,128.9,2336900 ALL-B,D,20220705,24.03,24.28,24.03,24.2,20600 ALL-G,D,20220705,24.93,25.09,24.8448,25.02,31200 ALL-H,D,20220705,22.84,22.91,22.39,22.54,118500 ALL-I,D,20220705,22.12,22.1299,21.83,22.12,9500 ALL.W,D,20220705,0.4121,0.4122,0.39,0.4075,47300 ALLE,D,20220705,98.55,100.52,97.57,100.41,578600 ALLG,D,20220705,4.56,4.7,4.18,4.24,131100 ALLY,D,20220705,33.19,34.57,32.82,34.55,3024600 ALP-Q,D,20220705,24.8,25.02,24.8,24.97,8600 ALSN,D,20220705,37.71,37.85,36.7846,37.68,479200 ALT-A,D,20220705,26.925,27.89,26.925,27.89,2200 ALTG,D,20220705,8.86,9.01,8.65,8.81,173400 ALV,D,20220705,69.44,71.48,68.78,71.37,560100 ALX,D,20220705,225.99,229.235,225.99,228.59,7900 AM,D,20220705,9.04,9.12,8.66,9.01,5822500 AMAM,D,20220705,2.69,2.8,2.68,2.73,31500 AMB.W,D,20220705,0.92,0.92,0.8849,0.89,500 AMBC,D,20220705,11.58,11.74,11.31,11.71,648800 AMBP,D,20220705,6.06,6.15,5.925,6.13,1490400 AMC,D,20220705,13.55,13.58,12.56,12.78,30342300 AMCR,D,20220705,12.35,12.44,12.105,12.44,7284200 AME,D,20220705,110.19,111.51,108.8,111.4,1069200 AMG,D,20220705,115.11,120.22,113.4273,120.13,220700 AMH,D,20220705,35.34,35.58,34.6419,35.53,2277100 AMH-G,D,20220705,24.71,24.72,24.7,24.72,1000 AMH-H,D,20220705,25.95,25.95,25.11,25.66,3000 AMK,D,20220705,18.44,18.66,17.93,18.61,115000 AMN,D,20220705,112.44,114.48,108.33,110.59,769700 AMOV,D,20220705,20.12,20.12,19.55,19.75,800 AMP,D,20220705,231.63,235.41,228.8273,235.31,779100 AMP.T,D,20220705,1.1801,1.1801,1.1801,1.1801,100 AMPI,D,20220705,9.8,9.8,9.8,9.8,76000 AMPS,D,20220705,5.91,6.28,5.82,6.26,412900 AMPY,D,20220705,6.25,6.29,5.87,6.25,1252300 AMR,D,20220705,120,120.93,110.23,112.42,1075400 AMRC,D,20220705,44.7,44.7,41.777,42.62,518700 AMRX,D,20220705,3.3,3.34,3.2,3.32,423700 AMT,D,20220705,255.49,256.06,249.63,255.94,1321600 AMTD,D,20220705,1.11,1.1694,1.07,1.12,27800 AMWL,D,20220705,4.32,4.675,4.25,4.64,1568900 AMX,D,20220705,20.11,20.28,19.78,20.15,1403800 AN,D,20220705,112.5,117.57,111.21,116.79,546400 ANA.W,D,20220705,0.1243,0.1305,0.1243,0.1305,9500 ANAC,D,20220705,9.835,9.835,9.81,9.81,118700 ANET,D,20220705,91.31,96.47,91.31,96.15,2065100 ANF,D,20220705,16.85,17.71,16.75,17.59,1574500 ANVS,D,20220705,11.95,12.56,11.5209,12.38,36800 AOD,D,20220705,8.05,8.07,7.93,8.07,325900 AOMR,D,20220705,13.35,13.6,12.66,13.31,57800 AON,D,20220705,272.06,276.5865,269.59,275.97,682200 AORT,D,20220705,18.84,19.43,18.54,19.39,233900 AOS,D,20220705,55.17,57.455,55.17,57.39,1231100 AP,D,20220705,3.81,3.9607,3.81,3.92,9200 APAM,D,20220705,35.32,37.3,34.935,37.3,432800 APC.W,D,20220705,0.18,0.18,0.165,0.165,11800 APCA,D,20220705,10.02,10.025,10.02,10.02,508200 APD,D,20220705,238,239.98,236.33,239.97,1232600 APG,D,20220705,14.7,15.38,14.47,15.3,1166600 APG.W,D,20220705,0.25,0.265,0.25,0.25,5200 APGB,D,20220705,9.79,9.84,9.79,9.82,495100 APH,D,20220705,62.65,63.97,61.78,63.95,2237200 APLE,D,20220705,14.44,14.945,14.34,14.9,1591800 APO,D,20220705,48,51.09,47.575,51.07,3061000 APRN,D,20220705,4.2,4.825,4,4.8,9547400 APT-A,D,20220705,105.14,105.83,103.26,105.83,1000 APTV,D,20220705,87.9,90.675,85.92,90.63,1832300 AQN,D,20220705,13.51,13.67,13.03,13.29,3442600 AQNA,D,20220705,24.95,25.19,24.85,25.07,8900 AQNB,D,20220705,24.39,24.41,24.26,24.31,10300 AQNU,D,20220705,44.76,44.76,43,43.71,161500 AQUA,D,20220705,31.99,32.71,31.47,32.53,796900 AR,D,20220705,30.52,30.85,28.27,29.23,11127600 ARC,D,20220705,2.6,2.63,2.52,2.55,136100 ARCH,D,20220705,140,140,125.6222,130.75,948300 ARCO,D,20220705,6.81,6.81,6.355,6.41,841600 ARDC,D,20220705,12.22,12.26,12.03,12.13,97100 ARE,D,20220705,146.84,149.35,144.79,149.32,725700 ARES,D,20220705,57.13,60.03,56.49,60.03,814200 ARG-A,D,20220705,22.89,23,22.6101,22.93,23700 ARGD,D,20220705,22.39,22.7014,22.39,22.48,9700 ARGO,D,20220705,36.69,36.69,35.525,36.53,140200 ARI,D,20220705,10.69,10.81,10.44,10.8,1220700 ARIS,D,20220705,16.5,16.76,15.26,15.94,228500 ARL,D,20220705,13.78,14.2,13.77,14.17,12000 ARLO,D,20220705,6.05,6.23,5.9,6.23,482100 ARMK,D,20220705,30.13,31.065,29.91,30.99,1289300 ARNC,D,20220705,27.22,27.839,26.59,27.79,983500 AROC,D,20220705,8.14,8.22,7.68,7.89,1381100 ARR,D,20220705,7.17,7.24,7.02,7.24,3178000 ARR-C,D,20220705,20.75,21,20.75,20.92,10500 ARW,D,20220705,109.34,109.985,105.9,109.25,566300 ASA,D,20220705,14.6,14.6,14.06,14.2,63400 ASA.U,D,20220705,9.93,9.93,9.93,9.93,700 ASA.W,D,20220705,0.0794,0.0794,0.0794,0.0794,100 ASAI,D,20220705,13.21,13.58,12.92,13.56,215300 ASAN,D,20220705,17.76,20.42,17.38,20.15,4295000 ASAQ,D,20220705,9.92,9.92,9.92,9.92,16600 ASB,D,20220705,18.09,18.44,17.785,18.44,1160600 ASB-E,D,20220705,24.35,24.776,24.05,24.46,8800 ASB-F,D,20220705,22.77,23.07,22.42,22.68,14900 ASC,D,20220705,6.85,6.96,6.71,6.93,618400 ASG,D,20220705,5.87,6,5.8101,6,192700 ASGI,D,20220705,17.85,18.03,17.4608,17.74,24600 ASGN,D,20220705,87.35,89.7801,86.13,89.64,288800 ASH,D,20220705,101.52,102.52,99.36,101.6,388900 ASIX,D,20220705,32.21,32.64,31.08,32.24,354500 ASPN,D,20220705,9.9,10.89,9.9,10.35,1876700 ASR,D,20220705,196.02,196.02,187.86,192.2,72500 ASX,D,20220705,4.93,5.06,4.88,5.06,6601000 ASZ,D,20220705,9.76,9.78,9.76,9.77,208400 ASZ.W,D,20220705,0.13,0.13,0.13,0.13,911600 ATA,D,20220705,10.31,10.31,10.31,10.31,200 ATA.U,D,20220705,10.26,10.56,10.26,10.5,900 ATA.W,D,20220705,0.0426,0.0571,0.0426,0.0501,3100 ATAQ,D,20220705,9.8,9.8,9.8,9.8,200 ATC,D,20220705,18.94,19.87,18.85,19.82,1879200 ATC-D,D,20220705,24.7,24.9368,24.5962,24.5962,7600 ATC-H,D,20220705,24.7,24.7,24.6,24.69,15000 ATC-I,D,20220705,25.3,25.301,25.25,25.2891,3700 ATCO,D,20220705,10.5,10.59,10.3,10.53,375800 ATEK,D,20220705,9.825,9.825,9.825,9.825,286900 ATEN,D,20220705,13.24,13.71,13.19,13.64,615000 ATGE,D,20220705,35.88,37.5,35.81,37.45,590600 ATH-A,D,20220705,25.03,25.17,24.65,24.99,38400 ATH-B,D,20220705,21.9,22.1,21.725,22.1,10500 ATH-C,D,20220705,25.69,25.69,25.27,25.57,32000 ATH-D,D,20220705,18.8,18.8,18.57,18.6944,45500 ATHM,D,20220705,39.22,39.22,37.1,38.95,845200 ATI,D,20220705,21.58,21.825,21.19,21.62,1568700 ATIP,D,20220705,1.54,1.61,1.465,1.6,310400 ATKR,D,20220705,83.62,85.6,81.86,85.35,564500 ATO,D,20220705,114.64,114.8634,108.96,110.61,838100 ATR,D,20220705,103.34,103.34,100.97,102.92,230100 ATTO,D,20220705,9.41,9.41,9.09,9.31,12900 ATUS,D,20220705,9.31,9.45,8.945,9.36,3205200 AU,D,20220705,14.63,14.83,14.11,14.46,3251400 AUD,D,20220705,0.98,1.04,0.91,1.03,654800 AUS,D,20220705,9.79,9.8,9.77,9.77,275700 AUS.W,D,20220705,0.21,0.2101,0.21,0.21,1700 AUY,D,20220705,4.64,4.67,4.33,4.43,18405600 AVA,D,20220705,44.58,44.625,41.53,42.3,615000 AVA.W,D,20220705,0.0644,0.081,0.0644,0.081,2600 AVAL,D,20220705,3.49,3.56,3.44,3.54,70700 AVAN,D,20220705,9.91,9.92,9.91,9.91,9600 AVB,D,20220705,195.11,195.11,188.71,194.21,852100 AVD,D,20220705,22.02,22.23,21.405,21.95,377200 AVK,D,20220705,12.28,12.5,12.085,12.5,162900 AVLR,D,20220705,70.36,76.56,69.67,76.02,762400 AVNS,D,20220705,27.19,27.575,26.555,27.46,273100 AVNT,D,20220705,38.14,38.93,37.09,38.48,504900 AVTR,D,20220705,31.26,31.645,30.57,31.5,2628500 AVY,D,20220705,162.03,163.19,160.05,163.11,502300 AVYA,D,20220705,2.13,2.4,2.01,2.29,7961100 AWF,D,20220705,9.79,9.79,9.68,9.76,139400 AWI,D,20220705,74.79,77.99,74.435,77.85,331200 AWK,D,20220705,152.75,152.9,147.73,149.65,1228800 AWP,D,20220705,4.92,4.93,4.8,4.91,274500 AWR,D,20220705,83,83.24,79.85,82.53,291400 AX,D,20220705,35.4,36.64,34.96,36.63,378100 AXA.P,D,20220705,0.09,0.09,0.09,0.09,200 AXA.W,D,20220705,0.08,0.08,0.07,0.07,1400 AXAC,D,20220705,9.98,9.995,9.98,9.995,37500 AXH.W,D,20220705,0.0439,0.0439,0.0439,0.0439,400 AXL,D,20220705,7.17,7.39,7.03,7.38,1626700 AXP,D,20220705,137.22,139.65,135.65,139.65,4057400 AXR,D,20220705,11.14,11.27,11,11,2400 AXS,D,20220705,56.82,56.84,54.4,55.69,375200 AXS-E,D,20220705,22.11,22.11,21.9434,22.08,34500 AXTA,D,20220705,21.85,22.745,21.44,22.69,2284800 AYI,D,20220705,155.3,156.1,152.005,155.92,332200 AYX,D,20220705,49.03,51.68,48.32,51.47,475200 AZEK,D,20220705,17,17.63,16.75,17.58,1253100 AZO,D,20220705,2139.72,2160,2103.07,2140.39,185300 AZRE,D,20220705,11.5,12.28,11.03,12.28,159700 AZUL,D,20220705,6.63,6.85,6.3802,6.84,5878900 AZZ,D,20220705,40.5,41.03,39.72,41.03,210200 B,D,20220705,30.93,31.38,30,31.12,232800 BA,D,20220705,136.25,138.07,131.29,137.7,10073900 BABA,D,20220705,114.51,120.53,112.14,120.13,21017800 BAC,D,20220705,30.8,31.24,30.45,31.24,47442600 BAC-B,D,20220705,25.2,25.35,25.17,25.35,54300 BAC-E,D,20220705,19.8746,20.26,19.8746,20.21,17000 BAC-K,D,20220705,24.92,25.06,24.69,24.91,145300 BAC-L,D,20220705,1218.86,1230.19,1218.86,1221.87,6300 BAC-M,D,20220705,23.28,23.28,22.95,23.1805,161000 BAC-N,D,20220705,21.81,21.81,21.38,21.65,130000 BAC-O,D,20220705,19.38,19.44,19.2611,19.39,62900 BAC-P,D,20220705,18.74,18.91,18.72,18.91,37300 BAC-Q,D,20220705,18.81,18.81,18.5,18.675,58400 BAC-S,D,20220705,21.21,21.2713,20.68,20.87,109600 BAC.W,D,20220705,0.13,0.135,0.12,0.13,1900 BACA,D,20220705,9.78,9.78,9.78,9.78,81000 BAH,D,20220705,91.59,92.045,89.35,90.12,1626100 BAK,D,20220705,13.25,13.28,12.8866,13.21,252000 BALL,D,20220705,69.98,70.21,67.48,70.03,1954800 BALY,D,20220705,19.57,20.96,19.57,20.84,893400 BAM,D,20220705,44.18,44.9175,43.55,44.87,1896700 BAMH,D,20220705,17.73,17.94,17.66,17.94,12700 BAMI,D,20220705,17.5,17.68,17.21,17.68,11500 BAMR,D,20220705,43.96,45.07,43.64,44.95,26300 BANC,D,20220705,17.64,18.31,17.55,18.22,452700 BAP,D,20220705,120.02,121.02,117.21,120.61,382700 BARK,D,20220705,1.32,1.39,1.31,1.38,1171300 BAX,D,20220705,65.01,65.43,63.54,65.39,1937500 BB,D,20220705,5.36,5.64,5.26,5.64,8982000 BBA.W,D,20220705,0.32,0.3401,0.32,0.34,1200 BBAI,D,20220705,3.68,3.71,3.5,3.67,108100 BBAR,D,20220705,2.37,2.39,2.204,2.37,684300 BBD,D,20220705,3.13,3.17,3.09,3.17,33339600 BBDC,D,20220705,9.41,9.52,9.31,9.51,317100 BBDO,D,20220705,2.64,2.64,2.585,2.62,36400 BBLN,D,20220705,1.01,1.04,0.96,1.04,391400 BBN,D,20220705,19.36,19.44,19.09,19.32,295200 BBU,D,20220705,21.17,21.17,20,20.29,68600 BBUC,D,20220705,22.6,22.89,21.58,22.31,110300 BBVA,D,20220705,4.31,4.39,4.29,4.39,2613800 BBW,D,20220705,15.65,16.08,15.422,16,308700 BBWI,D,20220705,27.41,27.945,26.72,27.74,5321300 BBY,D,20220705,66.11,69.99,65.9,69.98,3260600 BC,D,20220705,65.23,68.79,64.64,68.69,528700 BC-A,D,20220705,25.35,25.94,25.3,25.32,4900 BC-B,D,20220705,27.8,27.9999,27.2,27.38,14300 BC-C,D,20220705,25.2,25.7247,25.2,25.44,3300 BCAT,D,20220705,14.66,14.72,14.47,14.69,317500 BCC,D,20220705,59.92,59.945,58.21,59.66,342500 BCE,D,20220705,49.1,49.25,47.77,48.89,1269600 BCH,D,20220705,18.14,18.14,17.23,17.45,79100 BCO,D,20220705,58.96,59.93,58.15,59.77,231400 BCS,D,20220705,7.21,7.31,7.1,7.31,13680700 BCSF,D,20220705,13.71,13.9,13.56,13.88,132500 BCX,D,20220705,8.85,8.9,8.37,8.5,704800 BDC,D,20220705,51.8,52.84,50.9,52.82,316300 BDJ,D,20220705,8.9,8.96,8.81,8.93,420200 BDN,D,20220705,9.46,9.6,9.23,9.59,1669100 BDX,D,20220705,248.92,250.49,243.81,247.93,777600 BDXB,D,20220705,50.01,50.34,49.46,49.7,29800 BE,D,20220705,16.42,17.235,15.4765,17.2,1911500 BEDU,D,20220705,0.83,0.83,0.7304,0.7475,7300 BEKE,D,20220705,17.73,17.82,17.14,17.76,17852300 BEN,D,20220705,23.03,23.83,22.76,23.82,2151000 BEP,D,20220705,34.64,34.84,33.77,34.76,190900 BEP-A,D,20220705,20.8,20.9752,20.7,20.71,4300 BEPC,D,20220705,35.62,35.77,34.55,35.57,577300 BEPH,D,20220705,17.28,17.2896,17.1492,17.19,13100 BEPI,D,20220705,17.68,17.7495,17.4,17.7493,13300 BERY,D,20220705,54.38,54.57,52.47,54.51,723900 BEST,D,20220705,1.13,1.22,1.13,1.22,95200 BF.A,D,20220705,68.67,69.4,67.31,68.22,31800 BF.B,D,20220705,71.44,71.68,69.7891,70.8,998600 BFA.U,D,20220705,10.01,10.01,9.98,9.98,2600 BFA.W,D,20220705,0.18,0.1812,0.16,0.18,28500 BFAM,D,20220705,87.58,89.68,87.1,89.59,480600 BFH,D,20220705,35.4,36.97,34.55,36.96,1414700 BFK,D,20220705,10.85,11.04,10.77,10.94,282400 BFL.W,D,20220705,0.411,0.411,0.4,0.4101,1200 BFLY,D,20220705,2.92,3.36,2.895,3.34,1932100 BFS,D,20220705,47.66,48.735,46.9774,48.67,52300 BFS-D,D,20220705,23.3889,23.3889,23.3889,23.3889,500 BFS-E,D,20220705,22.27,22.65,22.27,22.62,5200 BFZ,D,20220705,11.48,11.48,11.32,11.33,47100 BG,D,20220705,88.79,89.755,85.48,86.62,1450700 BGB,D,20220705,11.21,11.21,11.07,11.16,58000 BGH,D,20220705,13,13,12.88,12.94,96200 BGR,D,20220705,10.83,10.95,10.31,10.56,147800 BGS,D,20220705,23.87,24.14,23.545,23.99,830300 BGS.W,D,20220705,0.1,0.1,0.1,0.1,100 BGSF,D,20220705,12.49,12.49,12.172,12.23,25200 BGT,D,20220705,11.16,11.16,11.01,11.11,49700 BGX,D,20220705,11.54,11.54,11.43,11.46,42000 BGY,D,20220705,5.04,5.1,4.965,5.02,129500 BH,D,20220705,123.32,124.99,120.98,124.97,4400 BHC,D,20220705,8.39,9.075,8.245,9.05,4749000 BHE,D,20220705,21.74,22.08,21.12,21.85,177200 BHG,D,20220705,1.88,2.01,1.8012,1.99,1442700 BHI.W,D,20220705,0.535,0.535,0.44,0.477,29100 BHIL,D,20220705,2.72,2.89,2.53,2.88,1968800 BHK,D,20220705,11.45,11.62,11.45,11.59,132600 BHLB,D,20220705,24.72,25.2,24.23,25.19,318300 BHP,D,20220705,52.27,52.95,51.455,52.94,5292300 BHR,D,20220705,4.18,4.35,4.06,4.34,392900 BHR-B,D,20220705,16.13,16.28,15.99,15.99,4900 BHR-D,D,20220705,25.07,26.03,24.5901,25.3,3400 BHV,D,20220705,12.75,13.34,12.51,13.2182,21400 BHVN,D,20220705,145.3,146.05,145.05,146,1245800 BIG,D,20220705,20.14,21.01,20.095,20.94,1137200 BIGZ,D,20220705,7.99,8.465,7.95,8.41,738900 BILL,D,20220705,112,127.71,111.638,126.45,2102500 BIO,D,20220705,493.49,507.47,490.4,506,168400 BIP,D,20220705,37.49,37.83,36.895,37.79,438000 BIP-A,D,20220705,18.8221,18.8221,18.6,18.7688,2600 BIP-B,D,20220705,18.22,18.6,18.15,18.6,4400 BIPC,D,20220705,42.57,42.715,40.42,41.6,326500 BIPH,D,20220705,18.63,18.9,18.58,18.69,14400 BIPI,D,20220705,21.29,21.4603,20.9781,21.19,26500 BIT,D,20220705,14.31,14.31,14.0911,14.29,59500 BIT.W,D,20220705,0.0856,0.0896,0.0772,0.0772,13500 BITE,D,20220705,9.8,9.8,9.8,9.8,36200 BJ,D,20220705,63.18,65.29,63.1,64.68,1697300 BK,D,20220705,41.58,42.1,40.98,42.08,3026500 BKD,D,20220705,4.46,4.74,4.33,4.74,2358900 BKE,D,20220705,27.25,28.35,26.91,28.32,553500 BKH,D,20220705,75,75.045,69.75,71.39,445400 BKI,D,20220705,65.68,65.76,63.9,65.12,706700 BKK.W,D,20220705,0.6601,0.7004,0.6601,0.67,5800 BKKT,D,20220705,2.15,2.3288,2.09,2.31,2547800 BKN,D,20220705,13.85,14.1933,13.785,14.15,48100 BKS.W,D,20220705,0.36,0.3959,0.3319,0.37,9100 BKSY,D,20220705,2.22,2.47,2.2054,2.46,1940000 BKT,D,20220705,4.65,4.7,4.61,4.69,161800 BKU,D,20220705,35.24,35.65,34.62,35.64,709600 BLCO,D,20220705,15.83,15.855,15.41,15.8,262100 BLD,D,20220705,172.38,178.31,170.43,178.08,230900 BLDR,D,20220705,56.1,58.7,55.9,58.69,2625900 BLE,D,20220705,11.11,11.33,11.07,11.3,152000 BLK,D,20220705,604.97,621.18,597.5001,620.72,572800 BLND,D,20220705,2.35,2.55,2.285,2.54,1854900 BLU.W,D,20220705,0.0985,0.0985,0.061,0.08,97500 BLUA,D,20220705,9.82,9.83,9.82,9.83,900 BLW,D,20220705,12.71,12.74,12.545,12.69,75300 BLX,D,20220705,13.29,13.3397,13.055,13.3,181300 BMA,D,20220705,11.1,11.225,10.54,11.22,443200 BMA.U,D,20220705,10.05,10.05,10.01,10.05,7100 BMA.W,D,20220705,0.1574,0.1574,0.1574,0.1574,200 BMAC,D,20220705,9.95,9.975,9.95,9.95,316800 BME,D,20220705,42.77,42.99,42.08,42.78,33400 BMEZ,D,20220705,16.6,16.87,16.4161,16.87,208600 BMI,D,20220705,79.28,80.94,77.17,80.93,165000 BML-G,D,20220705,18.4599,18.4599,18.09,18.39,3900 BML-H,D,20220705,18.4,18.62,18.21,18.5715,14700 BML-J,D,20220705,20.38,20.72,20.2501,20.4,23400 BML-L,D,20220705,20.32,20.58,20.18,20.58,20500 BMO,D,20220705,95.19,95.51,93.1,94.83,684700 BMY,D,20220705,76.37,76.64,74.625,75.96,12589800 BNED,D,20220705,2.89,3.0791,2.8,3.05,630000 BNL,D,20220705,20.91,21.33,20.71,21.27,678400 BNS,D,20220705,57.42,57.8113,56.3509,57.36,1768000 BNY,D,20220705,11.28,11.28,11.03,11.18,99000 BOA.T,D,20220705,0.16,0.1664,0.15,0.15,300 BOA.U,D,20220705,10.0887,10.09,9.99,10.0299,1400 BOA.W,D,20220705,0.2,0.23,0.1999,0.22,79100 BOAC,D,20220705,9.91,9.93,9.91,9.9117,500600 BOAS,D,20220705,9.8,9.81,9.78,9.79,36200 BOC,D,20220705,21.47,22.24,21.03,22.11,69400 BOD.W,D,20220705,0.18,0.18,0.1798,0.18,2500 BODY,D,20220705,1.17,1.35,1.12,1.33,941800 BOE,D,20220705,9.84,9.91,9.7,9.75,428000 BOH,D,20220705,74.6,75.45,73.19,75.41,129100 BOH-A,D,20220705,19.01,19.12,18.93,19.0798,6800 BOOT,D,20220705,66.81,70.795,66.19,70.17,693600 BORR,D,20220705,4.13,4.225,3.83,4.06,2519800 BOWL,D,20220705,10.79,11.2,10.57,11.15,539700 BOX,D,20220705,25.5,26.26,25.25,26.24,1030200 BOX.W,D,20220705,0.23,0.2349,0.1902,0.22,31900 BOXD,D,20220705,1.82,1.86,1.71,1.79,3662800 BP,D,20220705,27.41,27.46,26.525,27.15,17338400 BPT,D,20220705,20.79,21.3853,18.62,20,592800 BQ,D,20220705,1.99,1.99,1.82,1.87,16600 BR,D,20220705,145.22,146.27,142.75,146.15,357200 BRBR,D,20220705,24.71,25,24.22,24.59,813500 BRC,D,20220705,46.39,46.99,45.39,46.97,298000 BRCC,D,20220705,8.8,9.22,8.66,9.1,575600 BRD,D,20220705,9.97,9.97,9.94,9.94,360000 BRD.T,D,20220705,0.05,0.073,0.05,0.07,21700 BRD.W,D,20220705,0.15,0.15,0.13,0.13,84700 BRDG,D,20220705,14.43,14.95,14.2586,14.74,120700 BRDS,D,20220705,0.4,0.4459,0.4,0.4418,2046500 BRFS,D,20220705,2.73,2.91,2.7,2.9,7668600 BRK.A,D,20220705,414924.3,414924.3,407993.1,413844.1,2500 BRK.B,D,20220705,274.2,275.86,271.39,275.69,3677800 BRMK,D,20220705,6.75,6.85,6.66,6.85,672800 BRO,D,20220705,58.66,59.97,58.51,59.9,2447300 BROS,D,20220705,31.95,34.75,31.26,34.06,556800 BRSP,D,20220705,7.68,7.72,7.5009,7.72,651600 BRT,D,20220705,22,22.19,21.37,21.85,101400 BRW,D,20220705,8.09,8.1,8.05,8.1,63900 BRX,D,20220705,20.26,20.49,19.93,20.47,1591700 BSA.U,D,20220705,9.73,9.7544,9.73,9.7544,1100 BSAC,D,20220705,16.16,16.16,15.585,15.7,352400 BSAQ,D,20220705,9.69,9.69,9.69,9.69,53400 BSBR,D,20220705,5.27,5.36,5.2,5.36,2675100 BSIG,D,20220705,17.81,18.1,17.62,18.05,365600 BSL,D,20220705,13.28,13.455,13.17,13.3,49700 BSM,D,20220705,13.92,13.92,13.2,13.63,554600 BSMX,D,20220705,5,5.0333,4.915,4.9238,6200 BST,D,20220705,32.92,33.6,32.6655,33.52,158200 BSTZ,D,20220705,19.54,20.6,19.54,20.52,160800 BSX,D,20220705,37.59,37.83,37.18,37.76,5790900 BSX-A,D,20220705,101.62,102.5069,101.62,102.455,1900 BTA,D,20220705,11.06,11.08,10.86,11.03,40500 BTCM,D,20220705,0.65,0.693,0.62,0.6771,1272200 BTI,D,20220705,41.98,42.05,40.75,41.26,3116900 BTO,D,20220705,36.75,36.799,36.01,36.63,29400 BTT,D,20220705,22.18,22.521,22.13,22.47,111700 BTU,D,20220705,20.3,20.68,18.12,18.44,9753700 BTZ,D,20220705,10.9,10.93,10.84,10.9,233500 BUD,D,20220705,54.15,54.699,53.4,54.63,1935400 BUI,D,20220705,21.38,21.38,20.59,21.01,80500 BUR,D,20220705,9.54,9.78,9.45,9.75,142700 BURL,D,20220705,136.23,147.85,134.66,147.21,1281500 BV,D,20220705,11.75,12.01,11.52,11.95,195000 BVH,D,20220705,24.75,25.39,24.35,25.28,47000 BVN,D,20220705,6.62,6.71,6.3325,6.55,1753100 BW,D,20220705,5.8,6.03,5.63,6.02,229000 BW-A,D,20220705,20.19,21.921,19.93,21.67,27800 BWA,D,20220705,33.13,33.74,32.481,33.72,1805400 BWG,D,20220705,8.49,8.63,8.43,8.59,46100 BWNB,D,20220705,21.87,21.87,21.65,21.75,3500 BWSN,D,20220705,23.78,23.95,23.65,23.65,16900 BWXT,D,20220705,55.98,56.13,53.43,54.7,701900 BX,D,20220705,90.68,94.535,89.16,94.03,3762000 BXC,D,20220705,67.8,69.63,67.46,69.39,148700 BXMT,D,20220705,27.87,28.39,27.47,28.38,1236500 BXMX,D,20220705,12.66,12.76,12.51,12.76,130800 BXP,D,20220705,89.2,91.31,87.7,91.16,1092300 BXSL,D,20220705,23.73,23.86,22,22.92,1790800 BY,D,20220705,23.68,24.07,23.39,24.07,107100 BYD,D,20220705,49.78,52.02,49.11,51.87,940800 BYM,D,20220705,12.44,12.65,12.4,12.58,78800 BYN,D,20220705,9.96,9.96,9.96,9.96,100 BZH,D,20220705,12.2,12.97,12.2,12.94,363600 C,D,20220705,45.69,46.65,44.93,46.61,19167200 C-J,D,20220705,25.64,25.8,25.55,25.8,48800 C-K,D,20220705,25.68,25.79,25.5788,25.68,101200 C-N,D,20220705,27,27.11,26.91,27.07,52000 CAAP,D,20220705,5.48,5.49,5,5.42,89800 CABO,D,20220705,1293.2,1326.49,1276.99,1326.49,45100 CACI,D,20220705,283.52,285.97,275.36,279.18,218700 CAD-A,D,20220705,23.68,23.7,23.1,23.23,3200 CADE,D,20220705,23.4,23.87,23.03,23.84,875700 CAE,D,20220705,24.29,24.545,23.98,24.53,194300 CAF,D,20220705,16.84,17,16.84,16.99,10300 CAG,D,20220705,34.43,34.48,33.875,34.37,3981700 CAH,D,20220705,52.83,52.91,51.32,52.25,1703500 CAJ,D,20220705,22.75,22.75,22.44,22.68,320700 CAL,D,20220705,25.7,27.17,25.0483,27.17,667000 CALX,D,20220705,34.07,35.7,33.85,34.49,1191900 CAN.W,D,20220705,0.72,0.79,0.72,0.75,129400 CANG,D,20220705,2.32,2.51,2.3,2.34,195800 CANO,D,20220705,4.5,4.92,4.44,4.81,3155000 CAPL,D,20220705,20.25,20.46,19.8927,20.45,29400 CARR,D,20220705,35.41,36.09,35.01,36.07,4414400 CARS,D,20220705,9.81,10.06,9.55,10.03,555900 CAT,D,20220705,173.77,174.42,170.595,173.76,3725400 CATO,D,20220705,11.15,11.76,11.05,11.65,189500 CB,D,20220705,195.81,195.82,189.64,193.14,1392800 CBD,D,20220705,3.01,3.1,2.995,3.1,1274600 CBH,D,20220705,8.76,8.76,8.64,8.68,22700 CBL,D,20220705,24.72,26.58,24.33,26.57,227200 CBRE,D,20220705,74.45,76.47,74.13,76.47,1681900 CBT,D,20220705,62.95,63.33,60.88,63.17,276800 CBU,D,20220705,63.25,64.36,62.36,64.36,243100 CBZ,D,20220705,39.97,40.08,39.12,40.07,157700 CC,D,20220705,30.28,30.4699,29.08,30.09,1253100 CCCS,D,20220705,9.09,9.46,8.91,9.46,1137100 CCI,D,20220705,171.41,171.66,167.15,171.53,1525400 CCJ,D,20220705,21.17,21.25,20.55,21.02,5063100 CCK,D,20220705,91.52,92.36,88.04,90.45,2557200 CCL,D,20220705,8.54,9.4095,8.15,9.38,69413800 CCM,D,20220705,1.85,1.87,1.85,1.87,700 CCO,D,20220705,1.07,1.14,1.02,1.13,1356300 CCRD,D,20220705,23.1,23.1,22.34,22.48,59300 CCS,D,20220705,46.58,48.89,46.12,48.87,342100 CCU,D,20220705,12.43,12.69,12.32,12.6,1196200 CCV,D,20220705,9.84,9.84,9.81,9.81,495900 CCV.S,D,20220705,9.85,9.85,9.84,9.84,1500 CCV.T,D,20220705,0.27,0.27,0.27,0.27,200 CCV.U,D,20220705,9.85,9.92,9.85,9.92,1200 CCV.W,D,20220705,0.2833,0.3,0.2833,0.2899,4000 CCVI,D,20220705,9.79,9.8002,9.79,9.8,552300 CCZ,D,20220705,59.91,64.8,59.87,61.4,7900 CDAY,D,20220705,46.73,50.86,46.42,50.86,1785800 CDE,D,20220705,3.01,3.02,2.7,2.79,6480500 CDR,D,20220705,28.76,28.88,28.63,28.88,185600 CDR-B,D,20220705,9.89,10.14,9.68,9.8,5900 CDR-C,D,20220705,7.35,7.35,7.1101,7.25,34600 CDRE,D,20220705,19.84,20.31,18.99,20.29,271400 CE,D,20220705,112.64,114.9,110.05,113.04,1678100 CEA,D,20220705,18.74,18.88,18.49,18.76,7100 CEE,D,20220705,10,10.19,9.8102,10.03,12100 CEIX,D,20220705,46.72,46.72,43.07,44.82,1230800 CEL.P,D,20220705,0.155,0.155,0.13,0.13,4500 CEM,D,20220705,28.42,28.42,27.2641,28.3,84100 CEN,D,20220705,16.03,16.03,15.465,15.7,13000 CEPU,D,20220705,2.95,3.15,2.81,3.01,308100 CEQ.P,D,20220705,9.18,9.18,8.95,9.08,371300 CEQP,D,20220705,24.11,24.1672,22.93,23.87,645500 CF,D,20220705,82.52,84.94,81.8,83.55,3560500 CFG,D,20220705,35.23,35.9,34.56,35.88,3858800 CFG-D,D,20220705,25.15,25.3,24.924,25.1,22900 CFG-E,D,20220705,20.37,20.49,20.23,20.23,29000 CFR,D,20220705,115.88,117.96,115.13,117.9,224100 CFR-B,D,20220705,19.33,19.539,19.13,19.13,12500 CGAU,D,20220705,6.86,6.86,6.165,6.25,171500 CHA.T,D,20220705,0.0901,0.0901,0.0901,0.0901,100 CHAA,D,20220705,9.82,9.83,9.82,9.82,19000 CHCT,D,20220705,35.85,36.5,35.37,36.43,90500 CHD,D,20220705,94.26,95.22,92.99,94.97,1435300 CHE,D,20220705,480.5,480.5,472.65,477.77,68000 CHGG,D,20220705,18.71,19.2,17.98,19.18,2375300 CHH,D,20220705,110.66,113.63,109.51,113.46,258400 CHM-A,D,20220705,22.3,22.6514,22.1,22.1,9900 CHM-B,D,20220705,23.4099,23.4099,22.895,22.895,6600 CHMI,D,20220705,6.47,6.6,6.39,6.59,142300 CHN,D,20220705,15.45,15.54,15.25,15.54,10400 CHPT,D,20220705,12.44,12.76,11.68,12.7,10575400 CHRA,D,20220705,3.79,3.93,3.72,3.9,39600 CHRB,D,20220705,22.9899,22.9899,22.9899,22.9899,200 CHS,D,20220705,4.81,5.25,4.76,5.25,2770000 CHT,D,20220705,42.12,42.39,41.9,42.36,170200 CHWY,D,20220705,37,41.03,36.6,40.54,6236200 CI,D,20220705,264.52,265.23,256.37,264.84,2331900 CIA,D,20220705,4.18,4.21,3.92,4.01,246900 CIB,D,20220705,30.29,30.93,29.58,29.8,399400 CIEN,D,20220705,44.89,45.53,43.7946,45.52,1073200 CIF,D,20220705,1.95,1.95,1.91,1.93,70500 CIG,D,20220705,1.97,1.98,1.89,1.92,8735700 CIG.C,D,20220705,2.87,3.05,2.8,3.05,83000 CII,D,20220705,17.65,17.9,17.5,17.87,53900 CIM,D,20220705,8.95,9.21,8.75,9.21,2146100 CIM-A,D,20220705,21.55,21.69,21.4501,21.68,15400 CIM-B,D,20220705,21.31,21.43,21.25,21.4,5800 CIM-C,D,20220705,19.95,20.0792,19.78,19.79,19900 CIM-D,D,20220705,20.76,20.76,20.435,20.46,15800 CINT,D,20220705,9.78,9.8,9.5,9.7,42600 CIO,D,20220705,12.77,13.14,12.59,13.12,290400 CIO-A,D,20220705,22.35,22.35,21.5678,21.5678,1800 CION,D,20220705,8.68,8.79,8.41,8.79,208700 CIR,D,20220705,15.88,16.52,15.62,16.32,112100 CIVI,D,20220705,51.58,51.58,48.2,49.31,1027600 CIXX,D,20220705,10.52,10.57,10.18,10.5,73400 CL,D,20220705,81.33,81.85,80.09,81,3068600 CLA.S,D,20220705,9.82,9.88,9.82,9.88,3100 CLA.T,D,20220705,0.08,0.08,0.08,0.08,2500 CLA.W,D,20220705,0.082,0.082,0.082,0.082,100 CLAA,D,20220705,9.8,9.81,9.8,9.81,207000 CLB,D,20220705,19.2,19.21,17.85,18.59,520600 CLB.U,D,20220705,9.69,9.69,9.69,9.69,2200 CLB.W,D,20220705,0.1,0.1001,0.1,0.1,800 CLBR,D,20220705,9.63,9.7,9.63,9.7,3500 CLD-A,D,20220705,21.5,21.5,21.5,21.5,1300 CLDT,D,20220705,10.27,10.52,10.03,10.52,238900 CLF,D,20220705,15.19,15.36,14.68,15.18,22529000 CLH,D,20220705,88.74,88.74,85.953,87.07,367500 CLI.T,D,20220705,0.18,0.2,0.17,0.17,1200 CLIM,D,20220705,9.8,9.82,9.8,9.82,2400 CLPR,D,20220705,7.85,7.93,7.69,7.9,61000 CLR,D,20220705,64.84,65.39,62.04,64.11,1796700 CLS,D,20220705,9.56,9.6,9.12,9.43,488000 CLV-A,D,20220705,57.03,58.01,57.02,58.01,42100 CLVT,D,20220705,13.74,14.165,13.64,14.12,5878300 CLW,D,20220705,34,34.47,32.665,34.47,104300 CLX,D,20220705,144.01,146.1,142.62,144.75,922700 CM,D,20220705,47.8,47.92,46.87,47.84,951600 CMA,D,20220705,72.54,73.86,71.4,73.85,1174200 CMC,D,20220705,32.46,32.8,31.4698,32.77,1473100 CMCM,D,20220705,0.66,0.71,0.66,0.6833,53400 CMG,D,20220705,1284.43,1372.935,1270.49,1362.71,288300 CMI,D,20220705,189.8,194.2,187.92,194.08,764000 CMP,D,20220705,33.35,33.35,31.78,32.85,549600 CMR-B,D,20220705,25.21,25.21,25.21,25.21,100 CMR-C,D,20220705,25.23,25.38,25.21,25.38,8100 CMR-D,D,20220705,26.32,26.647,26.27,26.4356,10500 CMR-E,D,20220705,25.8,25.94,25.75,25.9,23000 CMRE,D,20220705,11.5,11.52,11.03,11.15,1025400 CMS,D,20220705,68.72,69.04,65.18,66.11,1722200 CMS-B,D,20220705,99.85,101,98,101,500 CMS-C,D,20220705,17.85,18.1899,17.84,17.99,8500 CMSA,D,20220705,24.49,24.8066,24.2413,24.55,4200 CMSC,D,20220705,23.55,23.71,23.51,23.68,31600 CMSD,D,20220705,24.09,24.09,23.8,24.02,44500 CMTG,D,20220705,16.7,16.87,16.02,16.84,245500 CMU,D,20220705,3.37,3.38,3.3401,3.36,79500 CNA,D,20220705,44.65,44.65,43.08,43.96,233300 CNC,D,20220705,85.12,85.225,81.75,84.75,2776300 CND,D,20220705,9.94,9.96,9.94,9.95,240000 CND.S,D,20220705,9.68,9.68,9.68,9.68,100 CND.V,D,20220705,0.2191,0.2191,0.185,0.2094,98700 CND.W,D,20220705,1.02,1.14,1.01,1.12,48700 CNF,D,20220705,2.53,2.87,2.41,2.53,177000 CNHI,D,20220705,11.09,11.125,10.875,11.12,3737300 CNI,D,20220705,111.89,113.44,110.74,113.31,1350800 CNK,D,20220705,14.8,15.83,14.67,15.65,3286100 CNM,D,20220705,21.76,22.18,20.97,22.16,485600 CNMD,D,20220705,94.89,97.37,93.01,96.98,833800 CNNE,D,20220705,19.29,20.42,18.87,20.41,475200 CNO,D,20220705,18.14,18.225,17.57,18,724600 CNO-A,D,20220705,19.01,19.13,18.85,19.13,1200 CNP,D,20220705,30.36,30.4,28.54,29.09,5260500 CNQ,D,20220705,53.36,53.57,48.93,51.33,4375700 CNR,D,20220705,24.45,24.55,24.43,24.5,1134500 CNS,D,20220705,63.71,66.13,62.56,66.1,122100 CNVY,D,20220705,10.38,10.45,10.355,10.45,955600 CNX,D,20220705,16.33,16.33,15.485,15.75,4048400 CO,D,20220705,2.95,2.97,2.86,2.94,27200 COD-A,D,20220705,25,25.19,24.87,24.9994,5100 COD-B,D,20220705,26.34,26.81,26.1536,26.7497,18600 COD-C,D,20220705,25.4,25.495,25.36,25.495,7500 CODI,D,20220705,21.23,22.82,20.82,22.81,377600 COE,D,20220705,1.25,1.3,1.17,1.21,67500 COF,D,20220705,103.68,106.69,102.49,106.66,1890400 COF-I,D,20220705,20.74,20.75,20.43,20.62,93200 COF-J,D,20220705,19.65,19.68,19.35,19.59,126500 COF-K,D,20220705,18.93,19.07,18.8361,19.07,7900 COF-L,D,20220705,17.93,18.21,17.75,17.96,54500 COF-N,D,20220705,17.92,17.95,17.68,17.95,20900 COLD,D,20220705,30.74,31.665,30.47,31.56,3068000 COMP,D,20220705,3.9,4.41,3.87,4.4,3998600 COO,D,20220705,315.26,317.02,308.05,315.89,284300 COOK,D,20220705,4.41,4.755,4.31,4.7,502700 COP,D,20220705,89.35,89.35,83.06,84.64,13488000 COR-Z,D,20220705,18.62,19.0169,18.25,18.428,14000 CORR,D,20220705,2.3,2.46,2.29,2.43,71900 CORS,D,20220705,9.68,9.75,9.68,9.73,78800 COTY,D,20220705,7.57,8.01,7.5,7.99,10471700 COUR,D,20220705,14.3,15.25,14.07,15.25,628900 CP,D,20220705,70.46,70.95,69.07,70.65,2535800 CPA,D,20220705,62.15,65.13,62.15,65.07,377000 CPAC,D,20220705,4.81,4.875,4.6,4.62,6300 CPB,D,20220705,48.43,48.73,47.47,48.25,2448100 CPE,D,20220705,37.82,37.84,34.845,35.89,2742500 CPF,D,20220705,21.76,22.17,21.46,22.17,194300 CPG,D,20220705,7,7.03,6.49,6.78,14335700 CPK,D,20220705,131.22,131.22,123.11,125.79,119900 CPNG,D,20220705,14.65,16.1,14.07,16.08,17760300 CPRI,D,20220705,40.18,42.01,39.91,41.96,2336200 CPS,D,20220705,4.9,5.15,4.72,4.92,205300 CPT,D,20220705,135.35,136.26,131.05,133.91,701100 CPT.W,D,20220705,0.0854,0.0854,0.085,0.085,3300 CPTK,D,20220705,9.95,9.95,9.85,9.87,37600 CPU.U,D,20220705,9.82,9.8606,9.82,9.86,28100 CPU.W,D,20220705,0.18,0.2,0.18,0.19,5200 CPUH,D,20220705,9.81,9.83,9.81,9.81,359300 CR,D,20220705,86.6,88.65,85.08,88.6,173000 CRC,D,20220705,39,39.185,37.02,38.38,1482200 CRD.A,D,20220705,7.55,7.8,7.395,7.54,26400 CRD.B,D,20220705,6.84,7.08,6.72,6.83,13500 CRGY,D,20220705,12.02,12.16,11.23,11.76,480400 CRH,D,20220705,33.42,33.88,33.13,33.83,1109100 CRH.W,D,20220705,0.43,0.5136,0.39,0.39,259600 CRHC,D,20220705,9.93,9.96,9.93,9.95,145100 CRI,D,20220705,70.04,72.9,70.04,72.89,809900 CRK,D,20220705,12.3,12.37,11.12,11.34,5187800 CRL,D,20220705,214.79,223.162,213.82,222.72,275200 CRM,D,20220705,166.1,172.35,164.61,172.2,4618000 CRS,D,20220705,26.58,26.58,25.21,26.11,751400 CRT,D,20220705,14.92,14.92,13.5164,13.92,120000 CRU,D,20220705,9.82,9.835,9.82,9.83,5300 CRU.U,D,20220705,9.85,9.8502,9.85,9.8502,1500 CRU.W,D,20220705,0.095,0.095,0.0929,0.0929,300 CS,D,20220705,5.49,5.58,5.395,5.57,16661100 CSAN,D,20220705,12.79,12.79,12.565,12.77,245500 CSL,D,20220705,239.25,246.62,236.43,246.43,327600 CSR,D,20220705,81.51,82.38,79.98,82.07,88200 CSR-C,D,20220705,26.34,27.545,26.0037,26.325,9200 CST.U,D,20220705,9.85,9.85,9.85,9.85,2000 CST.W,D,20220705,0.11,0.11,0.11,0.11,7000 CSTA,D,20220705,9.83,9.83,9.83,9.83,6300 CSTM,D,20220705,12.73,12.76,12.44,12.75,940400 CSV,D,20220705,39.76,40.01,38.95,39.93,76500 CTA-A,D,20220705,75.09,75.09,74.54,74.54,400 CTA-B,D,20220705,103.57,113.4899,103.57,113.4899,4500 CTBB,D,20220705,23,23.0207,22.8,22.9,74000 CTDD,D,20220705,24.04,24.04,23.76,24.01,23700 CTLT,D,20220705,106.06,106.13,102.58,105.99,872900 CTO,D,20220705,20.45,20.7,19.94,20.64,178800 CTO-A,D,20220705,23.2,23.2214,23.04,23.2214,2600 CTOS,D,20220705,5.03,5.08,4.77,5.01,386600 CTR,D,20220705,25.73,25.73,24.46,25.36,36000 CTRA,D,20220705,25.7,26.07,24.821,25.6,14571300 CTRE,D,20220705,18.9,18.91,18.26,18.73,701200 CTS,D,20220705,33.47,33.88,32.45,33.85,185100 CTT,D,20220705,10.09,10.23,9.915,10.23,727200 CTV,D,20220705,1.69,1.76,1.64,1.73,867900 CTV.W,D,20220705,0.2699,0.2699,0.2654,0.2654,1700 CTVA,D,20220705,52.79,53.04,51.26,52.1,4655500 CUB-E,D,20220705,25.4655,25.4655,25.4655,25.4655,2000 CUB-F,D,20220705,24.51,24.65,24.51,24.55,900 CUBE,D,20220705,43.3,43.3,42.13,42.85,1373900 CUBI,D,20220705,33.58,34.89,32.73,34.89,379800 CUK,D,20220705,7.8,8.525,7.4778,8.49,5874200 CULP,D,20220705,4.25,4.25,4.04,4.16,141000 CURO,D,20220705,5.44,5.87,5.35,5.82,170100 CURV,D,20220705,4.14,4.78,4.02,4.59,404400 CUZ,D,20220705,28.99,29.59,28.37,29.57,842300 CVE,D,20220705,18.34,18.34,16.9201,17.64,12352800 CVE.W,D,20220705,13.24,13.24,11.96,12.4,4500 CVEO,D,20220705,25,25.25,23.21,23.83,49400 CVI,D,20220705,32.64,33.03,29.76,30.65,1268400 CVI.U,D,20220705,9.8,9.82,9.8,9.8,8800 CVI.W,D,20220705,0.27,0.28,0.27,0.2797,6700 CVII,D,20220705,9.75,9.78,9.75,9.77,2400 CVNA,D,20220705,21.3,27.85,20.66,27.58,19820500 CVS,D,20220705,92.81,93.2,90.5848,92.53,4763700 CVX,D,20220705,143.65,144.54,139.41,142.66,11518300 CW,D,20220705,130.65,131.2,126.31,129.57,195100 CWAN,D,20220705,12.05,12.92,11.86,12.79,252700 CWE.A,D,20220705,32.19,32.23,31.05,32.17,131000 CWEN,D,20220705,35.43,35.47,33.84,35.09,547500 CWH,D,20220705,21.7,23.47,21.57,23.45,1220200 CWK,D,20220705,15.31,15.86,15.3,15.79,1083700 CWT,D,20220705,56.4,56.73,54.2,55.86,362800 CX,D,20220705,3.74,3.94,3.67,3.94,5718900 CXA.W,D,20220705,0.17,0.17,0.17,0.17,10000 CXE,D,20220705,3.82,3.86,3.8,3.86,116200 CXH,D,20220705,7.67,7.7,7.64,7.69,9100 CXM,D,20220705,9.87,11.06,9.55,11.03,1292800 CXW,D,20220705,10.88,11.19,10.67,11.14,961300 CYD,D,20220705,8.84,9,8.35,8.62,26900 CYH,D,20220705,3.97,4.18,3.88,4.18,2160100 CZO.W,D,20220705,0.08,0.08,0.08,0.08,600 CZOO,D,20220705,0.7,0.781,0.69,0.7258,6066900 D,D,20220705,81.13,81.38,78.03,79.43,4957600 DAC,D,20220705,60.68,60.81,58.76,60.02,453300 DAL,D,20220705,28.62,29.83,28.14,29.82,15824700 DAN,D,20220705,13.75,14.31,13.5,14.3,871400 DAO,D,20220705,4.74,5.04,4.74,5.03,226700 DAR,D,20220705,61.3,62.61,58.88,59.55,2617300 DASH,D,20220705,66.22,75.06,65.69,74.9,6570400 DAVA,D,20220705,88.03,90.1,85.39,90,295100 DB,D,20220705,7.94,8.19,7.84,8.18,9360600 DBD,D,20220705,2.27,2.42,2.115,2.34,3012200 DBI,D,20220705,12.45,13.34,12.45,13.29,1230000 DBL,D,20220705,15.6,15.78,15.6,15.76,36800 DBR-H,D,20220705,21.95,22.1,21.83,21.96,20600 DBR-I,D,20220705,21.75,21.95,21.75,21.95,6300 DBR-J,D,20220705,21.75,21.9407,21.6757,21.9,9100 DBRG,D,20220705,5.07,5.15,4.955,5.1,5743600 DCF,D,20220705,7.35,7.4,7.31,7.33,29300 DCI,D,20220705,47.85,48.44,46.98,48.42,342400 DCO,D,20220705,43.1,43.1,41.49,42.55,38300 DCP,D,20220705,28.94,28.94,27.25,28.24,399300 DCP-B,D,20220705,22.71,22.8237,21.9,22.11,56700 DCP-C,D,20220705,24.95,25.1499,24.3,24.76,18900 DD,D,20220705,53.5,54.335,52.565,54.18,6226000 DDD,D,20220705,9.42,9.94,9.23,9.93,1358900 DDF,D,20220705,8.43,8.59,8.34,8.59,27800 DDL,D,20220705,5.35,5.73,5.26,5.72,803700 DDS,D,20220705,205.02,215.355,200.62,214.51,201900 DDT,D,20220705,25.95,26.32,25.95,26.04,13200 DE,D,20220705,293.87,294.8,287.71,292.13,2148300 DEA,D,20220705,19.3,19.53,19.15,19.5,665000 DECK,D,20220705,239.96,264.5,238.43,262.71,472700 DEI,D,20220705,22.63,23.31,22.33,23.29,1429900 DELL,D,20220705,42.01,43.21,41.57,43.14,3849700 DEN,D,20220705,59.2,59.81,57.61,59.8,959900 DEO,D,20220705,169.27,171.78,168.35,171.72,618600 DESP,D,20220705,8.06,8.6,7.95,8.53,379700 DEX,D,20220705,7.7,7.7,7.43,7.52,25900 DFIN,D,20220705,29.41,30.7,29.17,30.7,243300 DFP,D,20220705,20.95,20.99,20.61,20.93,204500 DFS,D,20220705,95.06,97.98,94.45,97.97,1216800 DG,D,20220705,248.54,251.17,243.38,250.05,1846100 DGX,D,20220705,134.65,134.72,131.352,133.58,746100 DHF,D,20220705,2.3,2.3,2.23,2.24,553800 DHI,D,20220705,69.05,72.58,69.05,72.5,4204300 DHR,D,20220705,254.57,255.67,248.895,255.51,1622800 DHT,D,20220705,6.06,6.1,5.92,6.04,2756400 DHX,D,20220705,4.86,5.05,4.78,5.03,416000 DIAX,D,20220705,15.32,15.4,15.18,15.3,99300 DIN,D,20220705,66.32,69.38,65.47,69.32,187100 DINO,D,20220705,44.35,44.5,42.54,43.81,3124500 DIS,D,20220705,94.26,97.23,92.31,97.18,10674600 DK,D,20220705,25.77,25.8,23.95,24.57,2351200 DKL,D,20220705,49.41,49.49,47.66,48.67,24700 DKS,D,20220705,75.64,81.065,74.53,81.01,1310500 DLB,D,20220705,70.13,72.1,69.52,72.05,534900 DLN-A,D,20220705,23.4,24.5764,23.4,24.16,29500 DLN-B,D,20220705,24.8,25.505,24.8,25.08,12500 DLNG,D,20220705,3.26,3.27,3,3.21,118300 DLR,D,20220705,130.26,130.315,125.41,128.56,2172200 DLR-J,D,20220705,24.34,24.34,24.13,24.21,21800 DLR-K,D,20220705,25.22,25.58,25.17,25.24,3600 DLR-L,D,20220705,23.77,23.89,23.73,23.75,11500 DLX,D,20220705,21.85,21.85,21.2,21.6,239100 DLY,D,20220705,14.42,14.42,14.21,14.42,206400 DM,D,20220705,2.07,2.27,1.97,2.27,5056000 DMA,D,20220705,6.95,7,6.9,6.93,8900 DMB,D,20220705,12.89,12.94,12.81,12.86,63200 DMO,D,20220705,11.64,11.8,11.51,11.76,43300 DMS,D,20220705,1.2,1.2465,1.11,1.19,53300 DMS.W,D,20220705,0.09,0.1,0.0895,0.1,61100 DMY.E,D,20220705,10,10,10,10,1300 DMY.Y,D,20220705,0.3579,0.3579,0.35,0.3501,5800 DMYS,D,20220705,9.79,9.79,9.785,9.79,325900 DNA,D,20220705,2.4,2.7,2.2354,2.7,26111100 DNA.W,D,20220705,0.56,0.6117,0.56,0.61,35700 DNB,D,20220705,14.48,14.58,13.72,14.33,7202600 DNMR,D,20220705,4.58,5.13,4.46,5.13,2110400 DNOW,D,20220705,9.42,9.475,9.01,9.25,946200 DNP,D,20220705,10.91,10.97,10.74,10.96,359100 DNZ,D,20220705,9.8,9.825,9.8,9.825,133900 DNZ.U,D,20220705,9.82,9.83,9.82,9.83,6600 DNZ.W,D,20220705,0.1,0.1,0.1,0.1,14900 DO,D,20220705,5.98,5.99,5.41,5.72,2365200 DOC,D,20220705,17.35,17.41,16.84,17.12,1844700 DOCN,D,20220705,40.51,45.32,39.84,44.85,2100800 DOCS,D,20220705,36.61,38.58,36.09,38.5,997000 DOLE,D,20220705,8.72,8.96,8.72,8.88,282400 DOMA,D,20220705,0.8799,0.95,0.86,0.9178,1270700 DOOR,D,20220705,77.38,81.4,76.84,81.28,159800 DOUG,D,20220705,5.09,5.47,5.05,5.47,517800 DOV,D,20220705,120.37,121.91,118.97,121.77,732200 DOW,D,20220705,50.77,50.82,49.355,50.73,5892000 DPG,D,20220705,14,14.01,13.45,13.63,75000 DPZ,D,20220705,400.19,401.17,393.72,396.8,546400 DQ,D,20220705,72.46,74.388,68.04,70.96,2593700 DRD,D,20220705,5.87,5.9,5.57,5.76,378200 DRE,D,20220705,55.98,56.94,55.22,56.84,3030800 DRH,D,20220705,7.96,8.25,7.83,8.24,1935000 DRH-A,D,20220705,25.5,25.5,25.02,25.02,2200 DRI,D,20220705,112.93,118.59,111.781,118.51,1639700 DRQ,D,20220705,24.66,24.91,23.11,24.33,533900 DS,D,20220705,1.3,1.415,1.26,1.41,578100 DS-B,D,20220705,21.3,21.3,21.3,21.3,300 DS-C,D,20220705,17.4101,17.955,17.4101,17.5,700 DS-D,D,20220705,18.98,18.982,18.64,18.64,500 DSA.U,D,20220705,10.11,10.11,10.11,10.11,200 DSA.W,D,20220705,0.1019,0.1199,0.0998,0.1001,7000 DSL,D,20220705,12.2,12.39,12.1,12.36,528600 DSM,D,20220705,6.31,6.45,6.2467,6.45,159900 DSU,D,20220705,9.17,9.19,9.07,9.14,84900 DSX,D,20220705,4.53,4.5993,4.36,4.5,984600 DSX-B,D,20220705,25.8501,26.1,25.8501,25.97,2700 DT,D,20220705,40.42,42.29,40.13,42.02,2040600 DTB,D,20220705,19.5,19.5,19.2,19.2,1300 DTC,D,20220705,4.15,4.54,4.02,4.54,482700 DTE,D,20220705,128.7,128.7,122.5,124.19,827800 DTF,D,20220705,11.94,11.99,11.9,11.99,5000 DTG,D,20220705,19.05,19.3283,18.92,19.05,15500 DTL.P,D,20220705,8.67,8.74,8.51,8.74,2700 DTM,D,20220705,48.72,48.92,46.165,47.99,763700 DTP,D,20220705,51.6,51.73,50.77,50.91,75800 DTW,D,20220705,23.93,23.95,23.52,23.7,16700 DUK,D,20220705,109.7,109.7,104.54,106.34,2951900 DUK-A,D,20220705,25.38,25.4792,25.25,25.4,34500 DUKB,D,20220705,25.3,25.3,25.12,25.17,19200 DV,D,20220705,23.38,24.79,22.71,24.68,709600 DVA,D,20220705,81.86,82.67,80.255,82.07,692600 DVN,D,20220705,53.42,53.71,50.49,51.89,14855200 DWI.W,D,20220705,0.2,0.2,0.2,0.2,100 DWIN,D,20220705,10.03,10.03,10.02,10.02,500 DX,D,20220705,16.08,16.3,15.88,16.26,1077300 DX-C,D,20220705,22.17,22.21,22.01,22.1,11100 DXC,D,20220705,29.22,29.9,28.7,29.89,1188500 DY,D,20220705,91.88,92.39,89.37,92.02,140200 DYFN,D,20220705,17.4,17.5,17.31,17.4,24600 E,D,20220705,22.5,22.6,21.99,22.55,779200 EAF,D,20220705,7.05,7.11,6.87,7.07,1806200 EAI,D,20220705,24.22,24.23,23.92,24.05,18100 EARN,D,20220705,7.66,7.74,7.5,7.7,78600 EAT,D,20220705,22.01,23.69,21.65,23.67,1079400 EB,D,20220705,10.16,10.67,9.93,10.66,492300 EBF,D,20220705,20.12,20.24,19.65,20.21,120900 EBR,D,20220705,8.36,8.39,8.15,8.38,4334700 EBR.B,D,20220705,8.42,8.43,8.25,8.38,133700 EBS,D,20220705,31.4,33.27,30.97,33.26,622700 EC,D,20220705,10.86,10.99,9.9348,10.19,1721700 ECAT,D,20220705,14.34,14.38,14.21,14.31,150800 ECC,D,20220705,11.9,11.92,11.76,11.83,196500 ECC-D,D,20220705,21.95,21.95,21.57,21.57,900 ECCC,D,20220705,23.49,24,23.49,23.49,3900 ECCV,D,20220705,22.86,22.98,22.86,22.92,900 ECCW,D,20220705,24.05,24.8,24.05,24.2,4900 ECCX,D,20220705,24.67,24.775,24.54,24.72,2100 ECL,D,20220705,155,158.06,152.36,158.02,1435800 ECOM,D,20220705,14.41,14.88,14.23,14.86,122900 ECVT,D,20220705,9.75,9.86,9.6,9.69,440600 ED,D,20220705,97.2,97.295,90.86,92.69,2973300 EDD,D,20220705,4.45,4.46,4.41,4.42,117700 EDF,D,20220705,4.55,4.6499,4.48,4.53,19400 EDI,D,20220705,5.07,5.31,5.07,5.26,25400 EDN,D,20220705,4.1,4.26,3.88,4.22,22900 EDR,D,20220705,21.5,21.6,21.05,21.59,443500 EDU,D,20220705,20.14,22.64,20.07,22.49,6108700 EE,D,20220705,19.5,20.8,18.64,20.52,988700 EEA,D,20220705,6.96,7.01,6.9,7,14200 EEX,D,20220705,3.8,3.8,3.55,3.62,79200 EFC,D,20220705,15.08,15.17,14.78,15.17,706600 EFC-A,D,20220705,21.55,22.06,21.12,21.5,9300 EFC-B,D,20220705,21.8964,21.8964,19.45,20,13600 EFL,D,20220705,8.52,8.5201,8.5,8.51,14800 EFR,D,20220705,12.13,12.2577,12.0782,12.22,64200 EFT,D,20220705,11.85,11.91,11.63,11.76,129200 EFX,D,20220705,183.91,186.75,181.5,186.01,648800 EGF,D,20220705,10.62,10.62,10.575,10.6,2100 EGGF,D,20220705,9.73,9.74,9.73,9.74,400 EGHT,D,20220705,5.14,5.49,5.06,5.49,1840700 EGO,D,20220705,6.35,6.385,5.83,5.96,2764500 EGP,D,20220705,155.35,156.56,153.18,156.49,268400 EGY,D,20220705,6.68,6.77,6.12,6.4,1956500 EHAB,D,20220705,21.45,22.8,21.21,21.34,2046400 EHC,D,20220705,45.71,47.53,45.565,47.51,1421900 EHI,D,20220705,7.13,7.26,7.05,7.26,43800 EIC,D,20220705,15.43,15.7499,15.4,15.7,22400 EIG,D,20220705,41.84,41.98,40.72,41.42,198900 EIX,D,20220705,63.39,63.49,60.33,61.69,1842200 EL,D,20220705,249.71,259.335,249.22,259.03,1114100 ELAN,D,20220705,20.25,20.67,20.03,20.65,4175600 ELAT,D,20220705,32.86,33.51,32.84,33.51,4000 ELC,D,20220705,24.15,24.19,24.0437,24.19,14000 ELF,D,20220705,30.12,32.9,30,32.89,1096100 ELP,D,20220705,6.22,6.23,6.035,6.15,648600 ELS,D,20220705,71.67,72.2,70.33,71.99,789800 ELV,D,20220705,481.56,481.56,461.9,476.94,1043000 ELVT,D,20220705,2.3,2.365,2.2,2.34,114300 ELY,D,20220705,19.74,20.49,19.6,20.48,2378200 EMD,D,20220705,8.9,8.93,8.74,8.83,168200 EME,D,20220705,101.02,103.26,99.32,103.05,362500 EMF,D,20220705,11.75,12.01,11.75,11.97,21600 EMN,D,20220705,86.63,88.42,84.95,88.36,1240300 EMO,D,20220705,23.78,23.78,22.5,23.47,72100 EMP,D,20220705,24.55,24.705,24.5,24.65,20200 EMR,D,20220705,78.76,79.27,77.97,79.13,3048300 EMWP,D,20220705,2.4,2.45,2.24,2.39,115300 ENB,D,20220705,42,42.02,40.39,41.44,4152200 ENBA,D,20220705,25,25.13,24.9,25.05,35700 ENFN,D,20220705,10.24,10.88,10.06,10.88,245600 ENIC,D,20220705,1.1,1.14,0.981,1.04,881000 ENJ,D,20220705,23.9527,23.9527,23.9527,23.9527,400 ENLC,D,20220705,8.58,8.59,8.01,8.29,2532400 ENO,D,20220705,24.8,24.8,24.6222,24.7159,3700 ENOV,D,20220705,55.88,56.15,53.53,55.61,534300 ENP.U,D,20220705,10.15,10.15,10.15,10.15,100 ENP.W,D,20220705,0.92,0.9202,0.8074,0.82,59800 ENPC,D,20220705,9.97,9.98,9.96,9.96,219300 ENR,D,20220705,28.6,29.41,28.275,29.4,506200 ENS,D,20220705,57.82,59.59,57.37,59.49,302300 ENV,D,20220705,52.98,53.76,51.345,53.76,496400 ENVA,D,20220705,28.93,29.69,28.54,29.67,256900 ENZ,D,20220705,2.1,2.33,2.1,2.3,163900 EOC.W,D,20220705,0.25,0.25,0.25,0.25,100 EOCW,D,20220705,9.7,9.74,9.7,9.74,837700 EOD,D,20220705,4.42,4.43,4.3,4.43,173400 EOG,D,20220705,109.22,109.51,102.45,104.82,5661000 EOI,D,20220705,14.83,15.02,14.56,15.02,100400 EOS,D,20220705,16.42,16.79,16.19,16.79,140500 EOT,D,20220705,18.57,18.6899,18.23,18.53,31600 EP-C,D,20220705,46.9928,46.9928,46.4,46.8501,2300 EPAC,D,20220705,18.6,19,18.38,18.97,728900 EPAM,D,20220705,299.4,310.64,296.865,310.64,377700 EPC,D,20220705,34.19,36.22,34.19,36.16,438600 EPD,D,20220705,24.3,24.41,23.23,24,11012300 EPR,D,20220705,47.16,47.34,46.15,47.3,321200 EPR-C,D,20220705,22.35,22.39,22.35,22.39,700 EPR-E,D,20220705,30.43,31,30.1301,30.9,10900 EPR-G,D,20220705,21.6,21.6,21.23,21.5301,1100 EPRT,D,20220705,21.99,21.99,21.45,21.72,750600 EPW.W,D,20220705,0.0754,0.0899,0.0754,0.0899,800 EPWR,D,20220705,9.85,9.85,9.82,9.84,85100 EQC,D,20220705,27.6,27.915,27.53,27.84,623500 EQD,D,20220705,9.92,9.95,9.92,9.95,130200 EQD.W,D,20220705,0.1025,0.1043,0.0902,0.0902,2600 EQH,D,20220705,26.04,26.16,25.16,26.04,2725200 EQH-A,D,20220705,21.62,22.02,21.49,22.02,63600 EQH-C,D,20220705,18.07,18.39,17.9,18.39,22500 EQH.U,D,20220705,9.89,9.9,9.86,9.865,13200 EQH.W,D,20220705,0.13,0.1797,0.1,0.1,4100 EQHA,D,20220705,9.8,9.83,9.8,9.83,96500 EQNR,D,20220705,33.72,33.74,32.595,33.54,4421600 EQR,D,20220705,72.43,72.5,70.54,72.26,2014400 EQS,D,20220705,2.6,2.6,2.465,2.5,11600 EQT,D,20220705,33.65,33.73,31.8,32.22,11865800 ERF,D,20220705,13.09,13.12,12.0304,12.51,3676500 ERJ,D,20220705,8.58,8.59,8.34,8.58,4001500 ERO,D,20220705,8.29,8.4472,8.07,8.33,173300 ES,D,20220705,86.89,86.965,81.89,83.37,1820500 ESAB,D,20220705,43.58,43.79,39.97,41.38,442100 ESE,D,20220705,66.54,67.83,64.84,67.82,148900 ESI,D,20220705,16.39,17.29,16.25,17.25,3190300 ESM,D,20220705,9.8,9.81,9.79,9.79,501500 ESM.W,D,20220705,0.16,0.18,0.16,0.18,6100 ESMT,D,20220705,16.07,16.98,15.7,16.98,465300 ESNT,D,20220705,38.46,38.82,37.77,38.65,438800 ESRT,D,20220705,7.03,7.33,6.89,7.33,1234900 ESS,D,20220705,264.94,266.07,257.87,264.5,407800 ESTC,D,20220705,70.56,76.61,69.5,75.59,1280800 ESTE,D,20220705,13.23,13.41,11.81,12.46,2302800 ET,D,20220705,9.86,9.9,9.53,9.88,32246000 ET-C,D,20220705,22.15,22.29,21.75,21.94,68500 ET-D,D,20220705,23.83,23.85,23.34,23.38,65600 ET-E,D,20220705,23.6,23.7034,23.3,23.61,66300 ETB,D,20220705,15.58,15.94,15.3503,15.88,83000 ETD,D,20220705,20.38,21.1,19.93,21.1,378000 ETG,D,20220705,15.93,16.24,15.85,16.24,150900 ETI.P,D,20220705,25.27,25.27,25.27,25.27,400 ETJ,D,20220705,8.45,8.56,8.35,8.51,191300 ETN,D,20220705,125.57,126.81,123.18,126.68,1934100 ETO,D,20220705,22.2,22.455,21.63,22.25,31200 ETR,D,20220705,114.72,114.99,108.32,109.76,1918200 ETRN,D,20220705,6.29,6.33,5.985,6.31,3766200 ETV,D,20220705,13.59,13.78,13.45,13.77,228700 ETW,D,20220705,8.35,8.42,8.22,8.42,231000 ETW.W,D,20220705,1.72,1.72,1.72,1.72,100 ETWO,D,20220705,7.8,8.1,7.675,8.07,1852600 ETX,D,20220705,20.4,21.12,20.2,20.43,31700 ETY,D,20220705,11.5,11.65,11.3,11.65,183000 EURN,D,20220705,11.83,11.87,11.54,11.76,1087400 EVA,D,20220705,58.18,59.34,56.41,57.51,513900 EVC,D,20220705,4.47,4.53,4.3485,4.46,251700 EVE,D,20220705,9.94,9.94,9.93,9.93,236600 EVE.T,D,20220705,0.5701,0.5702,0.5103,0.5103,3000 EVEX,D,20220705,6.52,7.13,6.23,6.39,88400 EVF,D,20220705,5.46,5.47,5.43,5.45,24400 EVG,D,20220705,10.86,10.95,10.74,10.87,29100 EVH,D,20220705,30.75,32.16,30.67,32.16,652300 EVN,D,20220705,10.96,11.11,10.86,11.08,149700 EVR,D,20220705,92.89,94.6,91.71,94.52,485200 EVRG,D,20220705,66.57,66.57,63.28,64.01,1023400 EVRI,D,20220705,16.27,16.94,16.16,16.88,495400 EVT,D,20220705,24.24,24.36,23.78,24.36,94900 EVTC,D,20220705,35.72,36.93,35.53,36.86,278100 EVTL,D,20220705,3.05,3.1099,2.86,2.95,39100 EW,D,20220705,96.01,98.01,94.82,97.97,2097400 EXD,D,20220705,10.05,10.6823,10.0221,10.45,64400 EXG,D,20220705,7.75,7.82,7.6601,7.82,734200 EXK,D,20220705,3.18,3.18,2.915,3.02,3731200 EXP,D,20220705,109.88,111,107.73,110.87,323200 EXPR,D,20220705,1.87,2.0255,1.82,1.99,2222000 EXR,D,20220705,172.91,172.91,167.68,171.87,380100 EXTN,D,20220705,3.85,4.07,3.805,4,285400 F,D,20220705,11.05,11.21,10.61,11.2,87459000 F-B,D,20220705,25.27,25.3,24.83,25.18,26100 F-C,D,20220705,24.16,24.5831,24.11,24.34,51400 FAC.S,D,20220705,9.82,9.84,9.805,9.82,21000 FAC.T,D,20220705,0.2,0.2,0.1856,0.1856,2300 FAC.U,D,20220705,9.8244,9.8244,9.8244,9.8244,200 FACA,D,20220705,9.79,9.79,9.79,9.79,1300 FACT,D,20220705,9.82,9.82,9.79,9.81,57700 FAF,D,20220705,53.54,54.93,52.96,54.92,595300 FAM,D,20220705,6.05,6.0894,6.05,6.0894,17200 FAT.W,D,20220705,0.3888,0.3888,0.3122,0.3122,1000 FATH,D,20220705,3.83,3.875,3.79,3.84,89100 FBC,D,20220705,35.46,36.92,35.23,36.92,374500 FBHS,D,20220705,60.65,62.98,60.65,62.96,926500 FBK,D,20220705,38.95,39.89,38.5,39.88,182100 FBP,D,20220705,12.95,13.49,12.87,13.47,2389900 FBR-E,D,20220705,20.75,20.8,20.54,20.75,59100 FBRT,D,20220705,13.28,13.38,12.95,13.32,977700 FC,D,20220705,46.81,47.59,45.8,47.49,139300 FCA.U,D,20220705,9.87,9.8701,9.87,9.87,2600 FCA.W,D,20220705,0.18,0.18,0.16,0.16,6800 FCAX,D,20220705,9.86,9.86,9.85,9.86,3700 FCF,D,20220705,13.47,13.71,13.285,13.7,599800 FCN,D,20220705,182.48,184.15,178.87,181.99,354600 FCPT,D,20220705,26.88,27.27,26.68,27.23,512200 FCRX,D,20220705,23.05,23.19,23,23.19,3000 FCT,D,20220705,9.99,9.99,9.9,9.93,60200 FCX,D,20220705,27.84,27.97,26.61,27.26,35853300 FDEU,D,20220705,10.76,10.86,10.73,10.82,30800 FDP,D,20220705,30.11,30.57,29.32,30.49,317400 FDS,D,20220705,391.5,396.31,385.17,395.81,314600 FDX,D,20220705,220.6,230.97,218.7201,229.61,2863000 FE,D,20220705,39.09,39.195,36.95,37.63,3081400 FEDU,D,20220705,12,15.2,11.74,15.2,4800 FEI,D,20220705,7.62,7.62,7.25,7.45,385000 FENG,D,20220705,4.66,5.2,4.66,4.82,113400 FEO,D,20220705,8.79,9.23,8.79,8.89,10100 FERG,D,20220705,105.58,108.075,105.08,108,709800 FET,D,20220705,18.78,19.8,18.64,19.3,43900 FF,D,20220705,7.23,7.23,6.74,6.93,375400 FFA,D,20220705,16.15,16.43,16.01,16.43,42600 FFC,D,20220705,17,17.12,16.82,16.95,112700 FGB,D,20220705,3.24,3.27,3.17,3.2397,77300 FHI,D,20220705,31.5,32.27,31.14,32.27,825000 FHN,D,20220705,21.49,22.25,21.36,22.22,3585400 FHN-B,D,20220705,26.1947,26.39,25.77,25.8808,1200 FHN-C,D,20220705,25.67,25.99,25.67,25.99,1700 FHN-D,D,20220705,25.02,25.03,25,25,600 FHN-E,D,20220705,25.27,25.46,25.25,25.25,5300 FHN-F,D,20220705,19.72,20.04,19.705,19.88,9400 FHS,D,20220705,0.838,0.97,0.76,0.79,150700 FICO,D,20220705,404.88,412.66,398.79,411.33,125600 FIF,D,20220705,14.47,15.0223,13.47,13.73,68800 FIGS,D,20220705,9.13,9.565,9.04,9.43,3362600 FINS,D,20220705,14.68,14.73,14.552,14.73,30700 FINV,D,20220705,4.85,4.85,4.7,4.78,350700 FIS,D,20220705,92.04,95.07,91.36,95,3489400 FIX,D,20220705,82.49,86.52,82.25,86.39,353900 FL,D,20220705,24.59,25.87,24.1,25.85,3075000 FLA.W,D,20220705,0.095,0.095,0.095,0.095,500 FLAG,D,20220705,9.96,9.96,9.96,9.96,173700 FLC,D,20220705,17.98,17.98,17.6,17.6,17200 FLM.U,D,20220705,9.86,9.86,9.8599,9.8599,1000 FLME,D,20220705,9.78,9.785,9.78,9.78,32400 FLNG,D,20220705,26.93,26.99,25.81,26.65,420000 FLO,D,20220705,26.55,26.995,26.2,26.92,1604400 FLR,D,20220705,23.01,23.33,22.01,22.47,1455800 FLS,D,20220705,28.19,28.28,27.41,28.22,838400 FLT,D,20220705,210,213.809,207.32,213.68,750700 FLY.W,D,20220705,0.11,0.11,0.1093,0.1093,1900 FLYA,D,20220705,10.17,10.17,10.165,10.165,76600 FMC,D,20220705,105.27,105.6,102.065,103.98,1100600 FMN,D,20220705,11.21,11.28,11.13,11.27,77400 FMS,D,20220705,24.41,24.6,24.2,24.59,383800 FMX,D,20220705,68.46,68.85,63.86,64.47,1036900 FN,D,20220705,79.52,81.61,77.67,81.52,207100 FNA,D,20220705,16.39,17.75,16.1,17.75,230400 FNB,D,20220705,10.8,11.01,10.62,11,1983100 FNB-E,D,20220705,25.6,26.3,25.575,25.9566,4500 FND,D,20220705,63.84,71.66,63.09,71.55,1861700 FNF,D,20220705,37.04,37.81,36.7,37.78,1780800 FNV,D,20220705,133.88,134.78,129.07,131.33,871800 FOA,D,20220705,1.7,1.735,1.6,1.61,403600 FOA.W,D,20220705,0.1401,0.1701,0.1401,0.1701,400 FOF,D,20220705,10.85,11.1195,10.72,10.96,41300 FOR,D,20220705,14.07,15.1,13.9,15.08,118500 FORG,D,20220705,21.89,23.77,21.88,23.76,249500 FOUR,D,20220705,34.26,34.65,32.62,33.77,1182700 FPA.U,D,20220705,9.88,9.89,9.88,9.89,400 FPA.W,D,20220705,0.3,0.3,0.22,0.26,1177700 FPAC,D,20220705,9.81,9.815,9.81,9.81,38000 FPF,D,20220705,18.5,18.73,18.4,18.68,95400 FPH,D,20220705,3.92,3.97,3.78,3.94,109800 FPI,D,20220705,13.67,13.69,13.33,13.68,475400 FPL,D,20220705,5.78,5.88,5.49,5.59,118000 FR,D,20220705,48.17,48.44,47.19,48.3,1138300 FRA,D,20220705,11.56,11.65,11.46,11.56,156600 FRC,D,20220705,144.17,148.23,142.065,148.14,923100 FRC-H,D,20220705,21.71,22.06,21.71,22.04,11800 FRC-I,D,20220705,23.95,24.22,23.775,24.12,42500 FRC-J,D,20220705,19.85,19.88,19.65,19.87,40600 FRC-K,D,20220705,17.67,17.67,17.48,17.64,12800 FRC-L,D,20220705,17.92,18.1,17.83,18.07,18000 FRC-M,D,20220705,17.23,17.4,17.1612,17.39,21100 FRC-N,D,20220705,18.79,18.93,18.57,18.91,68300 FRE.W,D,20220705,2.04,2.19,2.04,2.19,2300 FREY,D,20220705,7.45,7.45,6.96,7.41,1017100 FRG.W,D,20220705,0.0504,0.0552,0.0205,0.0287,261800 FRGE,D,20220705,9.95,10.36,9.8446,10.29,249300 FRO,D,20220705,8.77,8.84,8.61,8.84,3481100 FRT,D,20220705,95.85,96.93,94.04,96.86,449600 FRT-C,D,20220705,25.2,25.28,25,25.28,26200 FRX.S,D,20220705,9.7801,9.7801,9.7801,9.7801,200 FRXB,D,20220705,9.785,9.8,9.785,9.79,76600 FSD,D,20220705,11.32,11.41,11.31,11.34,67200 FSK,D,20220705,19.7,20.347,19.49,20.34,2548900 FSLY,D,20220705,11.84,13.02,11.53,13,2925000 FSM,D,20220705,2.85,2.86,2.6,2.66,8997100 FSN.U,D,20220705,9.78,9.78,9.78,9.78,1000 FSN.W,D,20220705,0.0855,0.0856,0.0711,0.0855,80500 FSNB,D,20220705,9.8,9.815,9.77,9.77,43000 FSR,D,20220705,8.4,8.93,8.085,8.93,4109300 FSS,D,20220705,34.75,35.07,34.17,35.03,349800 FST,D,20220705,10.14,10.15,10.14,10.15,310500 FST.W,D,20220705,0.2502,0.2702,0.245,0.245,1700 FT,D,20220705,7.67,7.73,7.51,7.52,19400 FTCH,D,20220705,7,7.975,6.755,7.93,8440800 FTEV,D,20220705,9.8,9.815,9.8,9.8,241900 FTHY,D,20220705,14.42,14.53,14.26,14.46,64700 FTI,D,20220705,6.39,6.52,6.08,6.14,14444300 FTK,D,20220705,0.9942,0.999,0.93,0.933,407000 FTS,D,20220705,46.78,47,45.605,46.48,988800 FTV,D,20220705,53.79,55.02,53.2,54.92,1620700 FUBO,D,20220705,2.4,2.67,2.318,2.67,9188300 FUL,D,20220705,59.2,59.76,57.39,59.71,503300 FUN,D,20220705,45.13,47.48,44.66,47.18,263800 FVI.W,D,20220705,0.1722,0.182,0.1698,0.182,1400 FVIV,D,20220705,9.79,9.79,9.765,9.77,1600 FVRR,D,20220705,34.36,38.65,33.6,38.48,749900 FVT,D,20220705,9.83,9.84,9.83,9.83,42100 FVT.W,D,20220705,0.18,0.1801,0.1797,0.18,15500 FXLV,D,20220705,3.84,3.95,3.67,3.84,489400 FZT.U,D,20220705,9.77,9.775,9.765,9.77,700 FZT.W,D,20220705,0.1,0.1,0.1,0.1,5700 G,D,20220705,42.38,42.98,41.53,42.97,697800 GAB,D,20220705,6.14,6.19,6.09,6.18,378100 GAB-G,D,20220705,23.1,23.39,23,23.39,1500 GAB-H,D,20220705,23.23,23.5,22.97,22.97,2900 GAB-K,D,20220705,23.4523,23.66,23.1301,23.5186,4100 GAM,D,20220705,35.17,35.76,34.84,35.66,13400 GAM-B,D,20220705,26.03,26.03,25.805,25.805,500 GAQ,D,20220705,9.79,9.8,9.7775,9.8,46900 GAQ.U,D,20220705,9.87,9.87,9.87,9.87,100 GATO,D,20220705,2.91,2.96,2.55,2.63,956400 GATX,D,20220705,93.09,94.52,90.81,92.3,228000 GB,D,20220705,5,5.2,4.91,5.07,11500 GB.W,D,20220705,0.25,0.2601,0.2001,0.2601,29600 GBAB,D,20220705,18.15,18.52,17.92,18.45,142400 GBCI,D,20220705,47.17,48.645,46.64,48.57,312900 GBL,D,20220705,20.85,21.3,20.65,21,23300 GBLI,D,20220705,25.8,25.8,25.56,25.63,10100 GBT.W,D,20220705,1.13,1.14,1.0401,1.1,29500 GBTG,D,20220705,6.09,6.18,6,6.13,150500 GBX,D,20220705,34.82,34.84,33.855,34.58,433700 GCI,D,20220705,2.92,2.92,2.74,2.85,1366100 GCO,D,20220705,48.96,51.71,48.96,51.53,253800 GCP,D,20220705,31.24,31.43,31.15,31.4,439800 GCV,D,20220705,5.39,5.41,5.31,5.37,5700 GD,D,20220705,220.21,221.04,209.84,214.53,1613200 GDDY,D,20220705,69.77,71.38,68.865,71.33,953100 GDL,D,20220705,8.18,8.2803,8.18,8.23,8700 GDO,D,20220705,13.64,13.81,13.5501,13.76,12000 GDOT,D,20220705,25.29,26.03,24.97,26.03,420300 GDV,D,20220705,20.47,20.7,20.1529,20.63,104900 GDV-H,D,20220705,24.96,25.1684,24.96,25.1,2600 GDV-K,D,20220705,19.07,19.25,19.07,19.25,23500 GE,D,20220705,61.51,62.11,59.93,62.03,8034900 GEF,D,20220705,62.4,62.9399,59.945,62.08,198500 GEF.B,D,20220705,62.21,62.21,59.8923,61.7,19800 GEHI,D,20220705,0.669,0.68,0.6595,0.6799,12800 GEL,D,20220705,8.22,8.3,7.9001,8.19,986000 GEN.W,D,20220705,0.4185,0.442,0.402,0.442,700 GENI,D,20220705,2.46,2.64,2.36,2.64,828700 GEO,D,20220705,6.55,6.594,6.345,6.55,1122800 GER,D,20220705,11.07,11.07,10.7,10.91,104200 GES,D,20220705,16.55,17.48,16.3,17.44,1008700 GF,D,20220705,8.03,8.16,7.91,8.0556,28300 GFF,D,20220705,28.32,28.97,27.83,28.97,595100 GFI,D,20220705,9.05,9.17,8.725,8.93,7761200 GFL,D,20220705,25.45,25.65,24.64,25.49,1524000 GFLU,D,20220705,58.96,58.96,57.36,57.36,4000 GFO.U,D,20220705,9.73,9.73,9.73,9.73,600 GFX,D,20220705,9.86,9.87,9.86,9.86,76800 GFX.U,D,20220705,9.89,9.89,9.89,9.89,100 GFX.W,D,20220705,0.09,0.09,0.09,0.09,1000 GGB,D,20220705,4.06,4.07,3.95,4.06,20410300 GGG,D,20220705,58.69,60.28,58.3,60.25,762000 GGT,D,20220705,7.37,7.47,7.1507,7.47,25400 GGT-E,D,20220705,23.29,23.29,23.06,23.1662,800 GGZ,D,20220705,11.02,11.15,10.87,11.1495,18800 GHC,D,20220705,573.6,573.6,555.14,569.64,14600 GHG,D,20220705,3.9,4.03,3.87,3.88,15600 GHL,D,20220705,8.6,8.95,8.32,8.86,330200 GHLD,D,20220705,10.53,11.23,10.38,11.02,31300 GHM,D,20220705,7.37,7.63,7.01,7.01,23300 GHY,D,20220705,11.43,11.45,11.22,11.28,101800 GIA,D,20220705,10.01,10.02,10.01,10.01,6200 GIA.U,D,20220705,10.06,10.06,10.03,10.04,6500 GIA.W,D,20220705,0.0643,0.0643,0.0643,0.0643,10100 GIB,D,20220705,78.21,79.36,77.39,79.05,160800 GIC,D,20220705,32.99,33.785,32.44,33.78,32700 GIL,D,20220705,27.99,28.06,27.29,27.6,1125600 GIM,D,20220705,4.49,4.5493,4.48,4.52,253700 GIS,D,20220705,75.62,76.09,74.05,75.15,6009600 GJH,D,20220705,9.79,9.79,9.75,9.75,13500 GJO,D,20220705,23.2157,23.2157,23.2157,23.2157,200 GKOS,D,20220705,46.63,47.61,45.79,47.36,468600 GL,D,20220705,98.61,98.61,96.03,97.54,605300 GL-D,D,20220705,19.15,19.185,19.02,19.15,4800 GLO-A,D,20220705,25.36,25.75,25.07,25.07,7300 GLO-B,D,20220705,24.85,24.85,24.4701,24.79,2400 GLO-C,D,20220705,25,25.2,25,25.14,3800 GLO-G,D,20220705,24.83,24.83,24.65,24.8,9300 GLOB,D,20220705,171.86,185.67,169.56,185.14,373300 GLOP,D,20220705,5.45,5.51,5.0898,5.25,382300 GLP,D,20220705,23.6,23.6,22.49,23.47,135800 GLP-A,D,20220705,26.61,26.75,25.75,26.01,53400 GLP-B,D,20220705,25.65,26.2,24.5289,25.62,49200 GLS,D,20220705,1.55,1.74,1.5101,1.74,132900 GLT,D,20220705,7.03,7.13,6.785,7.05,281600 GLW,D,20220705,30.95,31.68,30.63,31.65,3819600 GM,D,20220705,31.11,32.43,30.33,32.37,19650700 GME,D,20220705,121.5,122.4796,119.01,120.23,1511400 GMED,D,20220705,56.95,57.525,55.09,57.39,423300 GMR-A,D,20220705,25.5,25.5,25.4937,25.5,6900 GMRE,D,20220705,11.32,11.355,11.02,11.21,488900 GMS,D,20220705,44.22,45.515,44.02,45.3,436700 GNE,D,20220705,8.85,8.921,8.411,8.59,61000 GNE-A,D,20220705,8.9298,8.9298,8.8899,8.92,1900 GNK,D,20220705,17.65,17.9,17.26,17.65,940800 GNL,D,20220705,14.24,14.4,14,14.39,812600 GNL-A,D,20220705,23.28,24.22,23.195,23.42,3400 GNL-B,D,20220705,23.3,23.3,22.815,23.11,16400 GNRC,D,20220705,212.89,218.57,206.68,216.69,1005300 GNT,D,20220705,4.71,4.71,4.57,4.62,73500 GNT-A,D,20220705,23.5,23.94,23.5,23.94,900 GNW,D,20220705,3.52,3.6,3.495,3.6,4231900 GOA.U,D,20220705,9.96,9.96,9.96,9.96,400 GOAC,D,20220705,9.97,9.97,9.97,9.97,2100 GOF,D,20220705,16.28,16.3,16.01,16.19,432600 GOG.W,D,20220705,0.2591,0.2837,0.2591,0.2837,600 GOGN,D,20220705,10.01,10.035,10.01,10.02,85700 GOL,D,20220705,3.21,3.25,3.1,3.18,3745600 GOLD,D,20220705,17.97,18.16,17.0845,17.42,21617800 GOLF,D,20220705,41.12,42.38,40.76,42.34,278200 GOOS,D,20220705,17.3,18.025,17.07,17.96,1503000 GOTU,D,20220705,1.9,1.98,1.86,1.98,3826000 GPC,D,20220705,131.89,135.29,131.45,135.24,684700 GPI,D,20220705,167.67,175.1,166.56,174.52,170400 GPJA,D,20220705,24.63,24.63,24.37,24.52,22100 GPK,D,20220705,21.03,21.08,20.455,20.97,2966600 GPM-A,D,20220705,21.61,21.75,21.25,21.25,5800 GPMT,D,20220705,9.6,9.76,9.4501,9.75,440000 GPN,D,20220705,109.41,111.95,107.73,111.83,1667600 GPOR,D,20220705,78.35,78.88,73.45,74.01,303200 GPRK,D,20220705,12.23,12.4,11.58,11.94,327700 GPS,D,20220705,8.2,8.76,8.1589,8.72,8636000 GRB-A,D,20220705,21.7299,21.7299,20.94,21.1,5100 GRBK,D,20220705,20.2,21.27,20.2,21.25,386100 GRC,D,20220705,28,28.2,27.3421,27.85,67000 GRMN,D,20220705,97.07,100.02,96.04,99.95,916100 GRO.T,D,20220705,0.3256,0.3256,0.32,0.325,700 GROV,D,20220705,4.19,4.31,3.87,4.23,109200 GRP.U,D,20220705,59.76,60.3917,59.14,60.21,9400 GRX,D,20220705,10.87,10.9249,10.7391,10.85,4600 GS,D,20220705,293,297.35,288.36,297.2,2483000 GS-A,D,20220705,18.78,18.8056,18.48,18.6,25400 GS-C,D,20220705,20.3,20.4193,19.86,20.03,50900 GS-D,D,20220705,18.8,19.0074,18.75,18.84,66400 GS-J,D,20220705,24.42,24.49,24.3086,24.41,32900 GS-K,D,20220705,25.97,26.09,25.88,26.02,40000 GSBD,D,20220705,16.75,16.98,16.53,16.93,350100 GSK,D,20220705,43.17,43.325,42.72,43.3,4736200 GSL,D,20220705,15.97,16.03,15.51,15.76,722200 GSL-B,D,20220705,25.23,25.3142,25.14,25.15,15400 GSLD,D,20220705,25.68,25.6982,25.68,25.68,16600 GSQ.S,D,20220705,9.86,9.86,9.82,9.82,400 GSQ.W,D,20220705,0.09,0.09,0.0882,0.09,3700 GSQD,D,20220705,9.82,9.855,9.82,9.85,345400 GTES,D,20220705,10.76,10.88,10.59,10.88,715800 GTLS,D,20220705,154.46,157.57,148.53,157.42,454200 GTN,D,20220705,17.36,17.36,16.75,17,1366300 GTN.A,D,20220705,14.97,14.97,14.85,14.85,800 GTY,D,20220705,26.85,27.15,26.56,27.15,197300 GUG,D,20220705,14.39,14.76,14.24,14.46,69700 GUT,D,20220705,6.93,7.04,6.8868,7,115500 GUT-C,D,20220705,25.0261,25.0261,25.0261,25.0261,1300 GVA,D,20220705,28.71,28.94,27.95,28.9,295900 GWH,D,20220705,2.71,2.94,2.59,2.94,1028600 GWH.W,D,20220705,0.33,0.3599,0.31,0.3531,4600 GWRE,D,20220705,70.31,74.99,69.86,74.84,594000 GWW,D,20220705,454.89,456.67,446.72,455.17,357800 GXO,D,20220705,43.09,43.95,42.5516,43.51,591400 H,D,20220705,73.07,75.31,72.055,75.15,457700 HAE,D,20220705,66.6,66.84,64.6972,66.49,404600 HAL,D,20220705,30.31,30.57,28.33,28.89,17833500 HASI,D,20220705,37.54,37.9,35.94,37.87,584900 HAYW,D,20220705,14.25,14.36,13.73,14.22,1779200 HBB,D,20220705,11.51,12.12,11.48,12.03,51600 HBI,D,20220705,10.11,10.44,10,10.44,4765000 HBM,D,20220705,3.93,3.93,3.72,3.83,1476700 HCA,D,20220705,173.32,173.59,169.54,172.58,1320300 HCC,D,20220705,28.94,28.995,26.94,27.04,1180400 HCI,D,20220705,68.3,69.09,66.24,68.98,67500 HCXY,D,20220705,25.52,25.525,25.52,25.52,500 HD,D,20220705,275.5,283.73,275.03,283.73,3241900 HDB,D,20220705,54.67,55.84,54.24,55.81,1719800 HE,D,20220705,41.64,41.98,39.62,40.49,396200 HEI,D,20220705,131.25,132.07,127.45,130.94,305600 HEI.A,D,20220705,105.49,106.21,102.8,105.85,205500 HEP,D,20220705,15.99,16,15.4,15.79,169800 HEQ,D,20220705,12.1,12.26,11.98,12.09,48300 HES,D,20220705,102.8,102.86,96.09,98.19,2824900 HESM,D,20220705,27.62,27.69,26.51,27.51,472800 HFR-A,D,20220705,23.05,23.05,22.43,22.845,16200 HFRO,D,20220705,11.17,11.29,11.1394,11.22,110900 HGLB,D,20220705,9.7,9.7972,9.55,9.63,21500 HGT.W,D,20220705,3.23,3.25,3.07,3.07,1200 HGTY,D,20220705,11.48,11.86,11.135,11.76,141200 HGV,D,20220705,35.32,36.64,34.95,36.49,622200 HHC,D,20220705,68.86,69.43,67.92,69.29,318800 HHL.W,D,20220705,0.14,0.14,0.1,0.14,2300 HHLA,D,20220705,9.82,9.82,9.82,9.82,2600 HI,D,20220705,40.69,40.99,39.79,40.99,481600 HIE,D,20220705,9.31,9.33,9.01,9.29,57500 HIG,D,20220705,65.09,65.3,63.77,65.02,1965700 HIG-G,D,20220705,25.58,25.78,25.39,25.575,10900 HIG.W,D,20220705,0.1,0.1028,0.1,0.1,5200 HIGA,D,20220705,9.9,9.9,9.9,9.9,7100 HII,D,20220705,217.48,218,206.05,209.86,501700 HIL,D,20220705,1.75,1.75,1.715,1.72,46200 HIMS,D,20220705,4.69,5.09,4.625,5.08,1794900 HIO,D,20220705,3.97,3.97,3.9,3.94,264500 HIPO,D,20220705,0.82,0.87,0.7831,0.8664,2038900 HIW,D,20220705,34.15,34.93,33.73,34.89,823900 HIX,D,20220705,5.03,5.07,4.98,4.99,374900 HL,D,20220705,3.84,3.84,3.48,3.61,15540800 HL-B,D,20220705,55.91,59.7,55.91,56.92,3400 HLF,D,20220705,21.3,21.73,21.19,21.44,1290300 HLG.W,D,20220705,0.2102,0.2703,0.2102,0.22,5300 HLGN,D,20220705,1.98,1.98,1.8,1.95,732800 HLI,D,20220705,77.36,79.45,76.01,79.4,253700 HLIO,D,20220705,63.61,64.29,62.12,63.65,125400 HLL.W,D,20220705,2.47,2.55,2.47,2.55,21500 HLLY,D,20220705,10.79,11.04,10.69,10.84,642000 HLT,D,20220705,110.25,112.24,109.27,112.03,2420900 HLX,D,20220705,3.05,3.1,2.72,2.81,3236100 HMA,D,20220705,9.98,9.98,9.98,9.98,200 HMC,D,20220705,23.5,23.61,23.21,23.61,2126400 HML-A,D,20220705,22.09,22.355,22,22.11,12300 HMLP,D,20220705,9,9,8.95,8.98,403500 HMN,D,20220705,38.34,38.48,37.63,38.43,242700 HMY,D,20220705,3.17,3.21,3.085,3.18,7294200 HNGR,D,20220705,14.35,14.92,13.77,14.7,210900 HNI,D,20220705,34,34.86,33.2,34.81,229500 HNP,D,20220705,20.07,20.28,19.73,20.18,71800 HOG,D,20220705,31.01,32.58,30.86,32.57,1146500 HOMB,D,20220705,20.6,21.35,20.37,21.35,1096400 HOUS,D,20220705,10.12,10.78,10.03,10.76,1406600 HOV,D,20220705,44.58,49.74,44.58,49.58,81400 HP,D,20220705,42.15,42.31,39.05,40.25,1838600 HPE,D,20220705,12.7,12.84,12.4,12.83,13734700 HPF,D,20220705,18,18.23,17.97,18.13,38700 HPI,D,20220705,17.65,17.98,17.6,17.88,71500 HPP,D,20220705,15.1,15.62,14.61,15.61,2430200 HPP-C,D,20220705,19.45,19.93,19.21,19.72,9300 HPQ,D,20220705,30.91,31.56,30.01,31.54,13971100 HPS,D,20220705,15.82,16.07,15.75,16.07,65400 HPX,D,20220705,9.98,9.99,9.98,9.98,32100 HPX.U,D,20220705,10,10,10,10,6900 HPX.W,D,20220705,0.0714,0.0724,0.0705,0.0705,11700 HQH,D,20220705,18.84,19.28,18.665,19.24,80600 HQL,D,20220705,14.35,14.73,14.16,14.73,92700 HR,D,20220705,27.78,27.83,25.49,26.49,8107800 HRB,D,20220705,36.36,36.75,35.77,36.49,2081000 HRI,D,20220705,88.8,91.965,87.455,91.72,232000 HRL,D,20220705,47.78,47.95,46.92,47.6,1610500 HRT,D,20220705,13.89,14.54,13.8,14.5,105900 HRTG,D,20220705,2.58,2.63,2.46,2.61,289100 HSBC,D,20220705,31.42,31.63,31.08,31.61,3098200 HSC,D,20220705,7.03,7.1,6.63,6.8,982400 HSY,D,20220705,220.2,221.27,215.47,218.34,822100 HT,D,20220705,9.4,9.88,9.17,9.87,266500 HT-C,D,20220705,21.4,21.4,21.4,21.4,1000 HT-D,D,20220705,20.65,20.65,20,20.36,2300 HT-E,D,20220705,20.7,20.75,20.1,20.75,6200 HTA,D,20220705,28.88,29.745,27.965,29.01,8366700 HTA.W,D,20220705,0.15,0.15,0.15,0.15,100 HTAQ,D,20220705,10.04,10.05,10.04,10.04,79900 HTD,D,20220705,23.27,23.27,22.2923,22.8,61300 HTFC,D,20220705,25,25.1826,25,25.15,800 HTGC,D,20220705,13.96,14,13.61,13.98,1108700 HTH,D,20220705,26.82,27.79,26.57,27.79,679000 HTP.U,D,20220705,9.84,9.84,9.84,9.84,400 HTPA,D,20220705,9.87,9.88,9.87,9.875,324000 HTY,D,20220705,5.45,5.45,5.3002,5.335,6900 HUBB,D,20220705,179.04,182.45,177.85,182.33,311000 HUBS,D,20220705,307.92,330,304.32,329.46,719800 HUG.U,D,20220705,9.81,9.86,9.81,9.85,13500 HUG.W,D,20220705,0.12,0.18,0.1001,0.18,76300 HUGS,D,20220705,9.79,9.82,9.79,9.8,450300 HUM,D,20220705,474.14,476.91,459.44,472.92,877700 HUN,D,20220705,28.11,28.13,27.03,27.54,2883100 HUYA,D,20220705,4.1,4.35,4.0195,4.35,1165900 HVT,D,20220705,23.42,24.22,22.78,24.18,198300 HWKZ,D,20220705,9.74,9.75,9.71,9.75,20300 HWM,D,20220705,31.03,31.17,30.05,31.1,3444600 HXL,D,20220705,51.37,51.87,49.825,51.82,388400 HY,D,20220705,32.16,33.4,31.56,33.34,59400 HYB,D,20220705,6.87,6.89,6.8001,6.88,76500 HYI,D,20220705,12.39,12.39,12.29,12.35,24700 HYLN,D,20220705,3.14,3.43,3.055,3.43,1753000 HYT,D,20220705,9.59,9.59,9.475,9.56,276100 HZN,D,20220705,1.6,1.6396,1.53,1.6,157900 HZO,D,20220705,36.02,38.945,36.02,38.82,385000 HZO.W,D,20220705,0.13,0.1699,0.125,0.14,7700 HZON,D,20220705,9.9,9.92,9.9,9.91,30100 IAA,D,20220705,32.63,33.95,32.2,33.91,932900 IAE,D,20220705,6.72,6.8,6.6503,6.77,26100 IAG,D,20220705,1.59,1.62,1.42,1.46,9812000 IBA,D,20220705,43.29,43.5699,42.5,43.45,27000 IBER,D,20220705,9.8,9.815,9.8,9.8,26600 IBM,D,20220705,139.97,139.97,135.27,137.62,6274000 IBN,D,20220705,17.94,18.28,17.87,18.26,9472400 IBP,D,20220705,86.13,88.66,84.88,88.66,212300 ICD,D,20220705,3.16,3.1684,2.95,3.15,167900 ICE,D,20220705,94.52,96.085,93.685,96.02,4313200 ICL,D,20220705,8.69,8.73,8.51,8.59,3046800 ICN.W,D,20220705,0.12,0.1216,0.11,0.11,1400 ICNC,D,20220705,9.99,10.015,9.99,10,310000 ICR-A,D,20220705,18.44,18.67,18.44,18.67,2000 IDA,D,20220705,108.31,108.8,102.66,104.85,197800 IDE,D,20220705,9.46,9.54,9.3801,9.46,34300 IDT,D,20220705,23.87,25.025,23.59,25.02,103300 IEX,D,20220705,182.19,184.62,179.54,184.44,410500 IFF,D,20220705,117.15,118.94,114.72,118.9,1097700 IFI.W,D,20220705,0.0665,0.0665,0.06,0.0601,2500 IFN,D,20220705,16.07,16.4,15.97,16.37,83000 IFS,D,20220705,23.08,23.08,22.595,22.96,5800 IGA,D,20220705,8.96,9,8.89,9,46100 IGD,D,20220705,5.47,5.51,5.39,5.44,144000 IGI,D,20220705,17.01,17.14,17.01,17.13,13400 IGR,D,20220705,7.24,7.27,7.055,7.23,427500 IGT,D,20220705,18.68,19.715,18.13,19.63,1632700 IH,D,20220705,2.32,2.6,2.32,2.5,5200 IHD,D,20220705,5.55,5.56,5.5,5.54,40400 IHG,D,20220705,51.63,52.89,51.39,52.87,244300 IHIT,D,20220705,8.59,8.59,8.4965,8.5458,16800 IHS,D,20220705,10.66,10.66,10.31,10.56,41600 IHTA,D,20220705,8.63,8.64,8.5051,8.64,3700 IIF,D,20220705,22.15,22.43,22.1,22.37,13200 IIIN,D,20220705,35.43,35.5979,34.35,35.09,99200 IIM,D,20220705,13.08,13.12,12.98,13.06,149600 IIP-A,D,20220705,26.01,26.4888,25.6401,26.29,700 IIPR,D,20220705,111.64,113.615,108.6439,113.36,190300 IMAX,D,20220705,16.55,16.72,16.201,16.71,309500 IMP.U,D,20220705,10.01,10.01,10.01,10.01,100 IMP.W,D,20220705,0.29,0.29,0.1912,0.23,71300 IMPX,D,20220705,9.92,9.93,9.92,9.93,2500 INA.W,D,20220705,0.17,0.18,0.17,0.18,1100 INAQ,D,20220705,9.82,9.82,9.82,9.82,100 INFA,D,20220705,21.22,21.537,20.65,21.37,1211900 INFY,D,20220705,18.51,18.69,18.365,18.67,10265300 ING,D,20220705,9.38,9.57,9.33,9.57,6139600 INGR,D,20220705,88.94,89.6,87.15,88.7,312800 INN,D,20220705,7.02,7.275,6.88,7.24,820900 INN-E,D,20220705,20.12,20.3,19.93,20.15,8000 INN-F,D,20220705,18.76,18.88,18.76,18.88,300 INS-A,D,20220705,25.41,25.564,25.22,25.22,6800 INSI,D,20220705,16.19,16.44,16.1892,16.3,11500 INSP,D,20220705,184.62,201.71,183.88,201.01,221600 INST,D,20220705,21.8,23.18,21.45,23.18,147700 INSW,D,20220705,20.75,20.75,20.02,20.68,429700 INT,D,20220705,20.26,20.45,19.41,20.26,700300 INVH,D,20220705,35.54,36.11,34.855,36.09,3612800 ION.W,D,20220705,0.83,0.9107,0.83,0.8904,21700 IONQ,D,20220705,4.32,4.55,4.22,4.55,2323100 IOT,D,20220705,12.1,13.28,11.8,13.16,2059400 IP,D,20220705,41.35,41.63,40.21,41.61,3492600 IPG,D,20220705,26.8,27.38,26.36,27.35,3820500 IPI,D,20220705,42.88,43,41.05,41.67,705300 IPO.D,D,20220705,10.06,10.06,10.01,10.01,2200 IPO.F,D,20220705,10.02,10.08,10.02,10.07,8800 IPO.V,D,20220705,0.41,0.41,0.41,0.41,200 IPO.Z,D,20220705,0.4501,0.5,0.4048,0.4399,33600 IPOD,D,20220705,9.93,9.94,9.93,9.94,138200 IPOF,D,20220705,9.95,9.98,9.94,9.97,1437100 IPV.D,D,20220705,9.79,9.79,9.79,9.79,300 IPV.V,D,20220705,0.1,0.1,0.1,0.1,200 IPVA,D,20220705,9.78,9.8,9.78,9.795,1400 IPVF,D,20220705,9.79,9.8,9.79,9.8,300 IQI,D,20220705,10.33,10.48,10.29,10.42,110400 IQV,D,20220705,211.68,215.41,208.28,215.31,775300 IR,D,20220705,41.39,41.54,40.56,41.44,3185500 IRL,D,20220705,7.98,7.98,7.92,7.92,1000 IRM,D,20220705,48.77,48.89,47.45,48.77,944300 IRN.W,D,20220705,0.35,0.3748,0.35,0.3599,7800 IRNT,D,20220705,2.05,2.37,1.99,2.35,1006400 IRR.U,D,20220705,10.05,10.07,10.05,10.054,7500 IRR.W,D,20220705,0.25,0.28,0.25,0.25,1900 IRRX,D,20220705,9.96,9.97,9.96,9.97,4000 IRS,D,20220705,3.52,3.6489,3.41,3.56,74800 IRT,D,20220705,20.86,20.93,20.34,20.76,4535400 IS,D,20220705,2.39,2.54,2.31,2.53,3675000 ISD,D,20220705,12.34,12.3442,12.17,12.2,160900 IT,D,20220705,239.49,241.69,235.06,241.21,366600 ITCB,D,20220705,2.8,2.85,2.71,2.85,2300 ITGR,D,20220705,70.58,71.5,69.48,71.26,179100 ITT,D,20220705,66.2,67.42,64.7,67.35,616800 ITUB,D,20220705,4.13,4.2,4.07,4.19,50066000 ITW,D,20220705,179.97,183.08,177.03,182.66,1428300 IVC,D,20220705,1.22,1.35,1.21,1.34,335900 IVH,D,20220705,10.27,10.27,10.2,10.26,39300 IVR,D,20220705,15.36,15.68,14.9,15.68,1748800 IVR-B,D,20220705,21.18,21.52,20.8,20.99,3500 IVR-C,D,20220705,21.13,21.5947,20.95,21.11,4800 IVT,D,20220705,25.58,26.14,25.22,26.14,303800 IVZ,D,20220705,15.98,16.41,15.755,16.39,3222900 IX,D,20220705,83.81,84.45,82.97,84.45,60900 J,D,20220705,124.29,124.29,120.71,124.11,538300 JAT.U,D,20220705,10.08,10.08,10.08,10.08,500 JAT.W,D,20220705,0.2199,0.2199,0.16,0.1699,1400 JATT,D,20220705,9.945,9.945,9.945,9.945,104400 JBGS,D,20220705,24.04,24.435,23.62,24.42,795300 JBI,D,20220705,9.06,9.4,8.78,9.38,481000 JBK,D,20220705,25.94,26.73,25.94,26.6364,5000 JBL,D,20220705,49.98,50.72,48.8,50.52,1188600 JBT,D,20220705,108.41,110.61,106.34,110.04,234400 JCE,D,20220705,13.45,14.08,13.2113,13.59,81400 JCI,D,20220705,47.73,48.16,46.75,48.14,4751500 JEF,D,20220705,27.3,28.28,26.75,28.27,1220300 JELD,D,20220705,14.77,15.43,14.7125,15.43,900500 JEMD,D,20220705,6.7,6.7046,6.62,6.67,10700 JEQ,D,20220705,5.52,5.5899,5.52,5.57,5000 JFR,D,20220705,8.35,8.39,8.26,8.33,89900 JGH,D,20220705,11.55,11.55,11.31,11.47,52400 JHAA,D,20220705,8.95,8.9501,8.89,8.95,8700 JHG,D,20220705,23.04,23.67,22.79,23.67,965700 JHI,D,20220705,13.22,13.63,13.1908,13.58,29400 JHS,D,20220705,11.51,11.575,11.44,11.53,49500 JHX,D,20220705,22.37,22.89,22.15,22.88,117800 JILL,D,20220705,18.01,18.115,17.43,17.73,39100 JKS,D,20220705,67.43,68.09,64.3,68.06,1091800 JLL,D,20220705,176.83,181.62,175.91,180.63,393000 JLS,D,20220705,16.51,16.5603,16.38,16.54,2400 JMIA,D,20220705,6.1,6.48,5.9,6.48,2318500 JMM,D,20220705,6.08,6.19,6.0401,6.18,3000 JNJ,D,20220705,178.83,179.125,174.61,178.14,5677300 JNPR,D,20220705,27.75,28.07,27.04,28.04,5033600 JOB.W,D,20220705,1.18,1.18,1.05,1.15,8900 JOBY,D,20220705,4.9,5.12,4.7,5.11,3502000 JOE,D,20220705,39.17,40.22,38.55,40.2,184200 JOF,D,20220705,6.21,6.29,6.21,6.29,10900 JPC,D,20220705,7.61,7.72,7.56,7.7,183600 JPI,D,20220705,19.11,19.285,19,19.22,24500 JPM,D,20220705,110.77,112.71,109.3,112.62,12515500 JPM-C,D,20220705,25.81,25.84,25.66,25.725,148300 JPM-D,D,20220705,24.96,25.07,24.92,25.01,143000 JPM-J,D,20220705,21.76,22,21.6,21.98,57500 JPM-K,D,20220705,19.86,19.89,19.65,19.87,83600 JPM-L,D,20220705,20.05,20.1,19.92,20.02,169400 JPM-M,D,20220705,18.76,19.03,18.75,18.965,393400 JPS,D,20220705,7.27,7.28,7.19,7.26,395200 JPT,D,20220705,19.06,19.18,18.966,19.18,3100 JQC,D,20220705,5.23,5.27,5.17,5.23,335700 JRI,D,20220705,13.13,13.13,12.82,12.94,68400 JRO,D,20220705,8.26,8.27,8.18,8.27,86400 JRS,D,20220705,9.58,9.59,9.37,9.58,84000 JSD,D,20220705,12.03,12.08,12,12.06,22100 JT,D,20220705,1.66,1.66,1.5,1.6,123800 JUN,D,20220705,9.92,9.95,9.92,9.95,217400 JWN,D,20220705,20.4,21.13,20.1,20.86,4650900 JWS.S,D,20220705,9.8886,9.8886,9.8744,9.8744,1300 JWS.T,D,20220705,0.18,0.18,0.155,0.1665,17900 JWSM,D,20220705,9.84,9.85,9.83,9.84,430700 JXN,D,20220705,26.37,27.42,25.754,27.37,1418700 K,D,20220705,71.68,72.27,71.06,72.27,3117500 KAH.U,D,20220705,9.85,9.855,9.85,9.85,10700 KAH.W,D,20220705,0.2762,0.279,0.2584,0.269,1800 KAHC,D,20220705,9.8,9.8048,9.78,9.78,15200 KAI,D,20220705,182.73,182.73,176.88,182.09,42000 KAMN,D,20220705,31.06,31.07,29.67,30.21,242000 KAR,D,20220705,14.82,15.845,14.67,15.76,906200 KB,D,20220705,36.2,36.2,35.26,35.87,371000 KBH,D,20220705,29.12,30.6,29.12,30.57,1599800 KBR,D,20220705,48.37,48.695,46.79,47.65,1180000 KCA.U,D,20220705,10.12,10.12,10.03,10.05,2100 KCA.W,D,20220705,0.3389,0.3389,0.29,0.3001,7300 KCG.U,D,20220705,10.02,10.02,10.02,10.02,1000 KCG.W,D,20220705,0.2,0.2,0.15,0.1501,101000 KCGI,D,20220705,9.9,9.9,9.88,9.88,45400 KD,D,20220705,9.89,10.52,9.72,10.51,2745700 KEN,D,20220705,37.29,37.35,36.24,36.97,58500 KEP,D,20220705,8.72,8.76,8.61,8.75,144300 KEX,D,20220705,59.8,60.39,57.5975,58.22,473000 KEY,D,20220705,17.06,17.38,16.8,17.38,6270500 KEY-I,D,20220705,25.36,25.6,25.36,25.37,37100 KEY-J,D,20220705,23.52,23.76,23.52,23.76,12100 KEY-K,D,20220705,24.52,24.88,24.5,24.6963,11600 KEYS,D,20220705,133.67,137.475,133.34,137.35,541900 KF,D,20220705,23.87,24.8912,23.8019,24.42,3700 KFS,D,20220705,5.67,6.1,5.65,6.05,45500 KFY,D,20220705,57.05,57.88,56.42,57.88,440500 KGC,D,20220705,3.59,3.62,3.255,3.35,30972900 KIM,D,20220705,19.91,20.13,19.59,20.11,4437700 KIM-L,D,20220705,24.2,24.21,24,24.21,15200 KIM-M,D,20220705,23.95,24.2552,23.83,23.96,5600 KIND,D,20220705,3.41,3.635,3.27,3.61,2307200 KIO,D,20220705,11.7,11.73,11.61,11.63,96600 KKR,D,20220705,45.58,47.685,44.83,47.65,2067600 KKR-C,D,20220705,59.41,59.59,59.41,59.59,12800 KKRS,D,20220705,18.9,19.05,18.7301,18.91,38500 KLR,D,20220705,2.18,2.31,2.07,2.31,259300 KMB,D,20220705,136.19,137.38,134.7988,136.09,1359400 KMF,D,20220705,7.63,7.63,7.14,7.49,373100 KMI,D,20220705,16.64,16.72,16.1,16.58,19389600 KMPB,D,20220705,24.38,24.79,24.31,24.53,23700 KMPR,D,20220705,48.07,49.59,47.38,49.53,388800 KMT,D,20220705,22.55,23.38,22.16,23.37,754200 KMX,D,20220705,90.4,95.91,90.225,95.82,1568200 KN,D,20220705,16.85,17.06,16.59,17.06,620100 KNOP,D,20220705,16.7,17.11,16.32,17.09,173100 KNSL,D,20220705,232.41,243.93,229.6,243.47,152300 KNX,D,20220705,47.02,47.45,46.245,46.89,1611000 KO,D,20220705,64.18,64.18,62.415,63.28,15925000 KODK,D,20220705,4.54,4.79,4.41,4.79,651100 KOF,D,20220705,56.23,56.28,54.84,56.2,190400 KOP,D,20220705,22.13,22.395,21.54,22.01,146300 KOR.W,D,20220705,0.65,0.65,0.65,0.65,200 KORE,D,20220705,2.8,3.39,2.8,3.31,139200 KOS,D,20220705,6,6.06,5.66,5.8,9083300 KR,D,20220705,48.38,48.49,46.78,47.23,4416700 KRC,D,20220705,53,54.795,51.74,54.67,827500 KRE-A,D,20220705,21.85,21.92,21.75,21.8887,16000 KREF,D,20220705,17.51,17.9,17.405,17.9,670400 KRG,D,20220705,17.36,17.71,17.05,17.69,1173700 KRO,D,20220705,18.07,18.07,17.05,17.37,701700 KRP,D,20220705,15.85,15.93,15,15.57,312200 KSM,D,20220705,9.17,9.21,9.14,9.16,49700 KSS,D,20220705,28.13,29.5484,27.3314,29.41,10859400 KT,D,20220705,14.11,14.14,13.865,14.05,653600 KTB,D,20220705,32.18,33.54,32.0401,33.52,397400 KTF,D,20220705,9.45,9.5239,9.3966,9.5,138200 KTH,D,20220705,29.42,29.8,29.42,29.75,3700 KTN,D,20220705,28.15,29.0707,27.23,27.99,24000 KUKE,D,20220705,1.8,1.9525,1.64,1.77,19900 KW,D,20220705,18.77,19.04,18.59,19,364000 KWA.U,D,20220705,10.31,10.52,10.31,10.52,1300 KWA.W,D,20220705,0.09,0.09,0.09,0.09,200 KWR,D,20220705,146.86,146.86,140.115,142.38,108500 KYN,D,20220705,8.17,8.238,7.95,8.17,1093900 L,D,20220705,59.28,59.33,57.75,58.48,772000 LAC,D,20220705,19.55,19.8974,18.92,19.82,2486100 LAD,D,20220705,273.52,286.48,271,285.68,253400 LADR,D,20220705,10.74,10.87,10.5,10.87,542500 LAW,D,20220705,19.1,21.26,18.96,21.22,221200 LAZ,D,20220705,32.13,33.64,31.89,33.33,1083900 LBRT,D,20220705,12.19,12.19,11.095,11.32,3827000 LC,D,20220705,11.4,12.34,11.165,12.22,2281100 LCI,D,20220705,0.56,0.6,0.56,0.5754,134300 LCII,D,20220705,111.87,120.27,111.87,119.98,210200 LCW.W,D,20220705,0.08,0.11,0.079,0.11,4100 LDI,D,20220705,1.5,1.5,1.36,1.39,1273400 LDOS,D,20220705,101.7,101.87,97.77,99.58,703800 LDP,D,20220705,19.74,19.76,19.56,19.76,65900 LEA,D,20220705,122.46,127.3,121.57,126.66,672800 LEA.U,D,20220705,9.95,9.9612,9.95,9.9612,200 LEA.W,D,20220705,0.21,0.21,0.2096,0.21,15000 LEAP,D,20220705,9.93,9.93,9.915,9.92,1085800 LEG,D,20220705,34.65,35.82,34.2,35.78,901200 LEJU,D,20220705,2.08,2.26,2.02,2.18,7600 LEN,D,20220705,74.05,77.4,73.7,77.39,5558100 LEN.B,D,20220705,61.04,64.13,61.04,63.97,84500 LEO,D,20220705,6.75,6.76,6.61,6.74,175900 LEV,D,20220705,4.15,4.33,4.07,4.33,921500 LEV.W,D,20220705,0.91,0.9102,0.85,0.91,56300 LEVI,D,20220705,15.75,16.26,15.65,16.25,2058900 LFC,D,20220705,8.56,8.56,8.35,8.45,996800 LFG,D,20220705,15,15.25,13.69,14.63,2986000 LFT,D,20220705,2.35,2.4,2.35,2.39,29900 LFT-A,D,20220705,23.95,23.95,23.5,23.5,400 LGF.A,D,20220705,8.78,8.89,8.54,8.71,785200 LGF.B,D,20220705,8.35,8.42,8.11,8.22,1297400 LGI,D,20220705,15.3,15.35,15.08,15.35,31400 LGV,D,20220705,9.77,9.79,9.77,9.79,1014800 LH,D,20220705,237.67,240.4,235.41,239.99,546300 LHC,D,20220705,9.85,9.85,9.85,9.85,2600 LHC.U,D,20220705,9.85,9.85,9.85,9.85,1800 LHC.W,D,20220705,0.07,0.07,0.0695,0.07,200 LHX,D,20220705,239.85,240.9,227.265,230.96,911300 LICY,D,20220705,6.51,6.575,6.1,6.33,1425400 LII,D,20220705,209.38,217.27,208.17,216.86,560000 LIN,D,20220705,272.18,273.47,266.825,270.63,4332700 LITB,D,20220705,1.03,1.1,1.03,1.07,89000 LL,D,20220705,9.53,10.27,9.45,10.25,248100 LLA.W,D,20220705,0.4917,0.4917,0.455,0.4895,12000 LLAP,D,20220705,4.11,4.43,4.07,4.43,296000 LLY,D,20220705,322.44,327.43,318.93,327.18,2109600 LMND,D,20220705,18.16,20.2,18.12,20.2,704500 LMT,D,20220705,424.79,425.77,407.21,415.25,1713200 LNC,D,20220705,46.25,47,45.43,46.97,2082900 LND,D,20220705,4.5,4.5,4.4,4.45,185900 LNN,D,20220705,136.97,137.0114,129.57,131.88,99700 LOC.U,D,20220705,9.66,9.66,9.66,9.66,400 LOC.W,D,20220705,0.2588,0.2588,0.22,0.22,13300 LOCC,D,20220705,9.61,9.62,9.61,9.62,96900 LOCL,D,20220705,3.23,4.04,3,4.04,353900 LOKM,D,20220705,9.78,9.804,9.78,9.8,13200 LOMA,D,20220705,5.07,5.07,4.82,5.04,481300 LOW,D,20220705,175.05,179.935,174.48,179.88,3227100 LPG,D,20220705,14.61,14.67,14.13,14.53,567100 LPI,D,20220705,66.23,66.3,60.7901,63.78,1301600 LPL,D,20220705,5.6,5.73,5.53,5.73,578800 LPX,D,20220705,53.53,54.39,52.9,54.38,1120800 LRN,D,20220705,40.51,41.33,38.455,40.28,1701300 LSI,D,20220705,114.71,114.71,111.53,114.17,510000 LSPD,D,20220705,22,23.16,21.67,23.04,1049600 LTC,D,20220705,39.03,39.03,37.72,38.48,276500 LTH,D,20220705,12.74,13.69,12.53,13.69,278700 LTHM,D,20220705,21.52,21.81,20.85,21.72,3067500 LU,D,20220705,6.14,6.15,5.61,5.99,12220900 LUMN,D,20220705,11.01,11.1,10.835,11.08,9438600 LUV,D,20220705,35.72,36.55,35.06,36.51,6517500 LVS,D,20220705,34.25,34.82,33.89,34.76,6109400 LW,D,20220705,71.25,73.65,70.99,73.4,1381300 LXFR,D,20220705,15.01,15.36,14.73,15.34,539000 LXP,D,20220705,10.67,10.8,10.57,10.8,2093400 LXP-C,D,20220705,51,51.97,49.875,51.89,13200 LXU,D,20220705,12.11,12.445,12.04,12.4,642600 LYB,D,20220705,85.32,86.02,83.09,85.11,2443000 LYG,D,20220705,1.96,2.01,1.94,2,14326000 LYV,D,20220705,82.35,85.6,80.825,85.44,961900 LZB,D,20220705,24.11,25.22,23.87,25.2,657800 M,D,20220705,17.83,18.895,17.48,18.8,14522200 MA,D,20220705,313.08,320.31,309.455,319.26,2112300 MAA,D,20220705,174.31,174.75,169.1,171.84,646500 MAA-I,D,20220705,58.5636,59.24,58.5636,59.24,200 MAC,D,20220705,8.92,9.39,8.63,9.35,4354400 MAC.W,D,20220705,0.07,0.0791,0.07,0.0791,400 MACC,D,20220705,9.78,9.795,9.78,9.795,186900 MAIN,D,20220705,38.98,40.42,38.21,40.22,555700 MAN,D,20220705,75.98,77.79,74.73,77.77,525000 MANU,D,20220705,10.89,11.08,10.64,11.06,522100 MAS,D,20220705,50.94,52.76,50.855,52.66,2776600 MATX,D,20220705,72.04,73.365,70.89,71.91,393300 MAV,D,20220705,8.82,9.005,8.81,8.98,73300 MAX,D,20220705,10.12,11.2,10,11.19,154000 MAXR,D,20220705,26,26.22,24.68,26.15,608200 MBAC,D,20220705,9.81,9.81,9.77,9.77,600 MBI,D,20220705,12.54,12.76,12.12,12.76,202600 MBSC,D,20220705,9.97,9.97,9.97,9.97,100 MC,D,20220705,39,40.84,38.7,40.84,531600 MCB,D,20220705,68.69,68.69,66.6,67.47,118300 MCD,D,20220705,251.15,253,249.66,252.29,2392600 MCG,D,20220705,6.69,7.08,6.33,6.53,665500 MCI,D,20220705,13.5,13.6999,13.43,13.54,15900 MCK,D,20220705,327.37,328.74,316.56,322.38,1061700 MCN,D,20220705,6.78,6.85,6.7,6.78,63100 MCO,D,20220705,271.1,280.15,271.01,280.05,747200 MCR,D,20220705,6.35,6.38,6.32,6.36,77200 MCS,D,20220705,14.56,14.95,14.29,14.88,157800 MCW,D,20220705,11.11,11.9,10.99,11.84,1155000 MCY,D,20220705,44.19,44.55,43.76,44.48,430100 MD,D,20220705,21.56,22.52,21.33,22.52,678300 MDC,D,20220705,33.24,34.99,33.0037,34.94,830800 MDH,D,20220705,9.8,9.8,9.78,9.78,1000 MDH.U,D,20220705,9.79,9.79,9.78,9.79,1300 MDH.W,D,20220705,0.05,0.0537,0.0459,0.0501,2200 MDT,D,20220705,90.53,90.84,88.81,90.49,3590400 MDU,D,20220705,27.31,27.37,25.97,26.53,2020400 MDV,D,20220705,16.5,16.7399,16.09,16.48,6800 MDV-A,D,20220705,23.7,23.726,23.55,23.6925,2600 MEC,D,20220705,7.82,7.845,7.56,7.67,41600 MED,D,20220705,184.46,188.7,180.5341,187.67,133100 MEG,D,20220705,32.77,34.14,32.65,34.11,146800 MEGI,D,20220705,15.9,16.5,15.855,16.32,227400 MEI,D,20220705,36.11,36.4,34.96,36.21,295800 MER-K,D,20220705,25.74,25.86,25.72,25.78,28500 MET,D,20220705,62.16,62.47,61.1,62.34,3384700 MET-A,D,20220705,21.95,21.9638,21.725,21.91,12700 MET-E,D,20220705,25.66,25.8,25.65,25.8,30200 MET-F,D,20220705,22.7,22.74,22.54,22.71,45300 MFA,D,20220705,11.01,11.41,10.88,11.41,1302100 MFA-B,D,20220705,19.82,19.88,19.66,19.87,40400 MFA-C,D,20220705,18.25,18.6399,18.01,18.2,43400 MFC,D,20220705,17.23,17.24,16.71,17.08,4209000 MFD,D,20220705,8.74,8.79,8.65,8.75,28200 MFG,D,20220705,2.28,2.3,2.25,2.3,1606100 MFGP,D,20220705,3.07,3.15,3.03,3.15,913000 MFM,D,20220705,5.45,5.59,5.42,5.58,149200 MFV,D,20220705,4.73,4.77,4.685,4.77,4900 MG,D,20220705,6.07,6.07,5.78,5.79,95400 MGA,D,20220705,53.8,54.86,52.47,54.84,1423700 MGF,D,20220705,3.52,3.55,3.52,3.545,93100 MGM,D,20220705,29.1,30.39,28.75,30.36,5673100 MGR,D,20220705,23.96,24.2885,23.84,23.96,15200 MGRB,D,20220705,19.83,19.85,19.54,19.76,17400 MGRD,D,20220705,17.51,17.67,17.46,17.5999,5400 MGU,D,20220705,23.1,23.1,22.4264,22.79,27900 MGY,D,20220705,20.51,20.6,18.9201,19.2,4100800 MH-C,D,20220705,5.54,5.54,5.54,5.54,200 MHD,D,20220705,12.97,13.16,12.9,13.11,87200 MHF,D,20220705,6.61,6.64,6.5595,6.61,26900 MHI,D,20220705,9.4,9.55,9.38,9.49,62100 MHK,D,20220705,125.52,126.54,123.69,125.96,630500 MHLA,D,20220705,17.38,17.38,16.2,16.93,1300 MHN,D,20220705,11.05,11.1394,10.94,11.08,83400 MHNC,D,20220705,17.67,17.6701,17.67,17.67,600 MHO,D,20220705,41.94,43.7,41.42,43.61,264500 MIC,D,20220705,4.02,4.09,4.02,4.07,2472700 MIN,D,20220705,2.97,3.01,2.96,3,451900 MIO,D,20220705,12.06,12.17,12.04,12.15,28200 MIR,D,20220705,5.56,6.01,5.43,6.01,1785900 MIR.W,D,20220705,0.94,1.09,0.94,1.09,5700 MIT,D,20220705,9.795,9.795,9.75,9.75,2300 MIT-A,D,20220705,19.25,19.9799,19.25,19.25,6300 MIT-B,D,20220705,19.3,19.5,19.12,19.23,6800 MIT-C,D,20220705,19.25,19.935,19.25,19.25,4900 MIT.U,D,20220705,9.77,9.85,9.75,9.85,1100 MIT.W,D,20220705,0.14,0.14,0.135,0.14,15600 MITT,D,20220705,6.97,7.14,6.79,7.1,156600 MIXT,D,20220705,8.28,8.49,8.0001,8.47,10100 MIY,D,20220705,13.26,13.35,13.2,13.31,38300 MKC,D,20220705,82.43,84.3,81.74,84.1,1708800 MKC.V,D,20220705,82.32,84.36,82.21,83.87,7400 MKF.W,D,20220705,0.288,0.318,0.288,0.318,200 MKFG,D,20220705,1.79,1.97,1.73,1.97,1029500 MKL,D,20220705,1302.59,1317.475,1271.67,1295.77,43200 ML,D,20220705,1.35,1.435,1.26,1.41,834100 ML.W,D,20220705,0.1984,0.2,0.1899,0.1915,25500 MLI,D,20220705,52.32,53.34,51.43,53.19,330500 MLM,D,20220705,289.77,300.84,284.99,300.64,451100 MLNK,D,20220705,17.32,17.91,17.1,17.88,85200 MLP,D,20220705,9.54,9.6491,9.4101,9.47,4900 MLR,D,20220705,22.86,22.86,22.21,22.51,30700 MMC,D,20220705,155.07,156.2,152.8001,156.2,1668400 MMD,D,20220705,18.28,18.52,18.12,18.26,44600 MMI,D,20220705,36.9,37.9,36.54,37.65,229900 MMM,D,20220705,126.98,129.44,125.6,129.21,3905500 MMP,D,20220705,47.9,47.9,46.01,47.23,1297600 MMS,D,20220705,63.14,63.71,61.89,63.65,276700 MMT,D,20220705,4.59,4.61,4.5255,4.59,130500 MMU,D,20220705,10.64,10.84,10.58,10.78,150000 MN,D,20220705,12.46,12.64,12.45,12.6,121600 MNP,D,20220705,12.63,13.21,12.6,12.93,35900 MNRL,D,20220705,24.8,24.8,23.565,24.2,627000 MNSO,D,20220705,7.71,7.85,7.02,7.25,2575700 MNT.U,D,20220705,9.99,10.06,9.99,10.06,7300 MNT.W,D,20220705,0.11,0.13,0.1,0.1,700 MO,D,20220705,41.78,41.84,41.01,41.72,8436500 MOD,D,20220705,10.23,10.52,9.94,10.49,239400 MODN,D,20220705,25.3,27.08,25.255,27.04,216900 MOG.A,D,20220705,78.83,79.82,76.16,78.71,163800 MOG.B,D,20220705,79,79,79,79,100 MOGU,D,20220705,2.28,2.3462,2.1,2.19,6200 MOH,D,20220705,281.24,281.92,267.58,278.61,403000 MOS,D,20220705,44.94,45.25,43.8099,44.52,8775400 MOV,D,20220705,30.41,31.59,30.17,31.59,193400 MP,D,20220705,30.61,31.22,29.11,31.04,3019000 MPA,D,20220705,12.75,12.83,12.68,12.83,20600 MPC,D,20220705,82.57,84.329,79.475,81.74,7247700 MPLN,D,20220705,5.39,5.57,5.325,5.54,2565800 MPLX,D,20220705,29.2,29.3,28.245,28.98,1843600 MPV,D,20220705,12.15,12.45,12.06,12.45,2800 MPW,D,20220705,15.51,15.72,15.16,15.69,5624800 MPX,D,20220705,9.15,9.35,8.98,9,34800 MQT,D,20220705,11.62,11.73,11.585,11.73,60000 MQY,D,20220705,12.88,13.12,12.83,12.99,200100 MRC,D,20220705,9.67,9.69,9.01,9.12,402600 MRK,D,20220705,92.44,92.95,90.53,92.64,9576100 MRO,D,20220705,21.93,21.99,20.67,21.13,23575300 MS,D,20220705,75.06,76.13,73.6,76.11,8711000 MS-A,D,20220705,19.17,19.44,19.0345,19.43,68100 MS-E,D,20220705,26.37,26.46,26.03,26.18,41600 MS-F,D,20220705,25.8,25.93,25.56,25.76,80100 MS-I,D,20220705,25.44,25.52,25.16,25.37,105500 MS-K,D,20220705,24.8,25.01,24.58,24.78,59200 MS-L,D,20220705,21.19,21.42,21.095,21.39,49300 MS-O,D,20220705,18.24,18.34,18.07,18.19,59500 MSA,D,20220705,119.93,123.68,119.86,123.31,108700 MSB,D,20220705,24.79,24.79,23.38,24.08,57800 MSC,D,20220705,1.97,2.0829,1.97,2.06,4200 MSCI,D,20220705,413.06,422.865,407.025,422.01,349600 MSD,D,20220705,6.71,6.71,6.54,6.56,48400 MSGE,D,20220705,51.63,54.5,50.73,54.43,351600 MSGS,D,20220705,153.48,156.12,151.16,155.82,113400 MSI,D,20220705,206.55,212.23,205.25,212.23,738400 MSM,D,20220705,73.54,74.04,71.6925,74.02,517000 MT,D,20220705,21.5,21.86,21.25,21.86,3378600 MTA.W,D,20220705,0.45,0.45,0.3771,0.3771,13100 MTAL,D,20220705,9.81,9.81,9.81,9.81,100 MTB,D,20220705,156.38,158.64,153.79,158.63,895000 MTB-H,D,20220705,26.48,27.25,26.0685,26.55,44600 MTCN,D,20220705,52.13,52.51,51.79,52.43,17200 MTD,D,20220705,1142.95,1176.15,1131.8,1175.47,132900 MTDR,D,20220705,45.34,45.38,42.41,43.81,1885900 MTG,D,20220705,12.57,12.66,12.38,12.66,2205200 MTH,D,20220705,75.88,79.975,75.64,79.86,406100 MTN,D,20220705,219.52,224.66,217.02,223.87,253200 MTOR,D,20220705,36.24,36.31,36.19,36.31,951500 MTR,D,20220705,10.9,11.17,9.22,9.84,80300 MTRN,D,20220705,70.85,71.26,69.365,70.77,151800 MTV.U,D,20220705,10.2,10.2,9.9985,9.9985,1600 MTV.W,D,20220705,0.25,0.25,0.25,0.25,800 MTVC,D,20220705,9.85,9.9,9.85,9.8524,467400 MTW,D,20220705,10.36,10.635,10.1004,10.59,177800 MTX,D,20220705,60.53,61.25,58.625,60.99,126400 MTZ,D,20220705,71.22,72.04,69.01,71.8,472300 MUA,D,20220705,12.23,12.476,12.18,12.4717,34800 MUC,D,20220705,11.89,12.09,11.87,12.05,268000 MUE,D,20220705,11.04,11.04,10.87,10.96,57400 MUFG,D,20220705,5.34,5.4,5.325,5.39,3341000 MUI,D,20220705,12.03,12.16,11.91,12.08,216500 MUJ,D,20220705,13.33,13.37,13.21,13.37,60700 MUR,D,20220705,29.31,29.55,27.25,27.83,2223000 MUSA,D,20220705,233.98,237.92,230.99,237.56,419500 MUX,D,20220705,0.43,0.44,0.3923,0.42,1907300 MVF,D,20220705,7.52,7.5485,7.48,7.53,161000 MVO,D,20220705,11.87,11.87,11.2,11.55,127800 MVT,D,20220705,11.47,11.56,11.33,11.53,64200 MWA,D,20220705,11.53,11.8,11.43,11.8,556100 MX,D,20220705,13.79,13.88,13.33,13.64,509800 MXE,D,20220705,7.86,7.885,7.7858,7.84,6200 MXF,D,20220705,14.14,14.14,13.91,14.125,2200 MYD,D,20220705,11.32,11.44,11.24,11.4,113000 MYE,D,20220705,22.44,22.67,21.92,22.64,156800 MYI,D,20220705,11.79,11.86,11.73,11.82,204700 MYN,D,20220705,10.69,10.73,10.61,10.7,34700 MYOV,D,20220705,12.61,13.56,12.485,13.54,756200 MYTE,D,20220705,9.54,10.14,9.31,10,67300 NABL,D,20220705,8.69,9.4,8.58,9.34,396900 NAC,D,20220705,12.44,12.44,12.2,12.32,364700 NAD,D,20220705,12.61,12.76,12.5001,12.72,720500 NAN,D,20220705,11.82,11.96,11.76,11.96,88900 NAPA,D,20220705,20.01,21.29,19.96,21.15,362400 NAT,D,20220705,2.03,2.05,1.92,1.96,5442600 NAZ,D,20220705,12.79,12.8959,12.76,12.87,30700 NBB,D,20220705,18.01,18.21,17.85,18.21,65800 NBHC,D,20220705,38.13,38.68,37.61,38.67,136900 NBR,D,20220705,124.67,126.27,112,114.91,269300 NBXG,D,20220705,10.06,10.33,9.905,10.33,184500 NC,D,20220705,38.24,39.39,36.36,37.03,47700 NCA,D,20220705,8.83,8.94,8.83,8.9,35200 NCLH,D,20220705,11.05,12.48,10.47,12.46,34728100 NCR,D,20220705,29.74,30.945,29.0401,30.88,1424700 NCV,D,20220705,3.56,3.63,3.5519,3.63,311600 NCV-A,D,20220705,23.81,23.81,23.71,23.79,7200 NCZ,D,20220705,3.05,3.06,3,3.04,665300 NCZ-A,D,20220705,23.53,23.62,23.47,23.52,4700 NDMO,D,20220705,11.25,11.3,11.05,11.28,282800 NDP,D,20220705,26.79,26.79,25.58,26.23,8900 NE,D,20220705,25,25.17,23.95,24.4,1175600 NEA,D,20220705,11.9,12.12,11.8085,12.12,1517500 NEE,D,20220705,80.5,80.72,77.56,79.11,11279200 NEE-N,D,20220705,25.3,25.45,25.24,25.45,36400 NEE-O,D,20220705,57.72,57.72,56.98,57.32,3400 NEE-P,D,20220705,50.95,50.95,49.675,50.08,6400 NEE-Q,D,20220705,50.76,50.76,49.48,49.96,9900 NEM,D,20220705,60.76,61.38,58.45,59.71,7685500 NEP,D,20220705,75.71,76.095,73.97,75.77,334300 NET,D,20220705,44.73,50.58,43.8201,50.5,5684300 NET.W,D,20220705,0.25,0.25,0.25,0.25,110000 NETC,D,20220705,10.015,10.015,10,10,661400 NETI,D,20220705,5.67,5.67,5.335,5.45,457400 NEU,D,20220705,297.98,303.7199,294.1,302.97,72200 NEWR,D,20220705,51.24,53.31,50.85,53.09,721400 NEX,D,20220705,9.08,9.17,8.04,8.23,4145900 NEXA,D,20220705,6.06,6.08,5.63,5.8,236900 NFG,D,20220705,66.56,66.975,62.76,64.44,843900 NFJ,D,20220705,11.76,11.8715,11.56,11.85,247600 NFN.W,D,20220705,0.2224,0.25,0.2224,0.25,500 NFNT,D,20220705,9.87,9.885,9.87,9.87,650900 NFY.U,D,20220705,9.7,9.7,9.7,9.7,400 NFYS,D,20220705,9.65,9.65,9.63,9.64,1800 NGC,D,20220705,9.77,9.77,9.77,9.77,500 NGG,D,20220705,65.12,65.2,63.88,64.74,597900 NGL,D,20220705,1.51,1.51,1.39,1.47,349200 NGL-B,D,20220705,13.51,13.75,13.18,13.42,13300 NGL-C,D,20220705,12.73,14.01,12.73,13.77,3100 NGS,D,20220705,10.76,10.76,9.85,9.99,62100 NGVC,D,20220705,16.16,16.16,15.6,15.85,51700 NGVT,D,20220705,62.13,62.62,60.29,62.03,131500 NHI,D,20220705,60.93,60.94,59.21,60.54,204300 NI,D,20220705,29.9,29.96,28.265,28.55,4769200 NI-B,D,20220705,26.14,26.2999,26.01,26.22,21300 NIC,D,20220705,71.75,73.21,71.23,73.14,25800 NID,D,20220705,13.07,13.18,13.04,13.17,60700 NIE,D,20220705,20.59,21.2,20.3818,21.12,81200 NIM,D,20220705,9.33,9.4,9.28,9.32,20000 NIMC,D,20220705,112.65,112.65,110.04,110.04,4800 NINE,D,20220705,2.64,2.64,2.16,2.23,610500 NIO,D,20220705,21.04,22.2,20.35,22.18,50662800 NIQ,D,20220705,12.88,12.88,12.81,12.85,10400 NJR,D,20220705,45.2,45.32,42.65,43.12,451500 NKE,D,20220705,100.45,104.38,100.1101,104.32,9951900 NKG,D,20220705,10.91,10.9233,10.83,10.89,11200 NKX,D,20220705,12.9,13,12.75,12.98,100000 NL,D,20220705,9.19,9.24,8.7,9.2,80800 NLS,D,20220705,1.74,1.81,1.64,1.73,741200 NLSN,D,20220705,23.3,23.52,23.02,23.45,1477600 NLY,D,20220705,6,6.21,5.97,6.2,35983400 NLY-F,D,20220705,22.6,22.6,22.3434,22.51,55300 NLY-G,D,20220705,20.41,20.4319,20.15,20.31,54300 NLY-I,D,20220705,21.93,21.93,21.47,21.62,111600 NM,D,20220705,2.07,2.24,2.02,2.13,120100 NM-H,D,20220705,14.22,14.4,13.62,14.24,4600 NMAI,D,20220705,13.15,13.2,13.02,13.14,64400 NMCO,D,20220705,12.67,12.81,12.6,12.81,291100 NMG,D,20220705,4.84,5.4,4.84,5,97200 NMI,D,20220705,9.42,9.47,9.3599,9.445,15600 NMK-B,D,20220705,88.9,92.6,88,91.26,3800 NMM,D,20220705,22.69,22.69,21.3393,21.92,306000 NMR,D,20220705,3.6,3.66,3.585,3.66,1428900 NMS,D,20220705,14.93,14.97,14.885,14.97,700 NMT,D,20220705,11.92,11.92,11.78,11.78,3200 NMZ,D,20220705,11.93,12.095,11.75,12.05,564000 NNI,D,20220705,85.57,86.23,83.95,86.23,95000 NNN,D,20220705,44.34,44.34,43.365,44.11,1036400 NNY,D,20220705,8.53,8.58,8.5,8.55,36800 NOA,D,20220705,11.09,11.1,10.7,10.82,31900 NOAH,D,20220705,20.03,21.1,19.99,20.69,290100 NOC,D,20220705,479.06,480.2005,455.455,464.36,1254400 NOG,D,20220705,24.52,24.53,22.59,22.93,2130800 NOK,D,20220705,4.47,4.55,4.41,4.55,39661900 NOMD,D,20220705,20.23,20.32,19.895,20.05,425900 NOV,D,20220705,16.44,16.45,15.44,15.99,4485800 NOVA,D,20220705,18,19.02,17.02,19.02,3209500 NOW,D,20220705,480.21,497.5,474.01,495.93,1464500 NP,D,20220705,33.26,33.26,31.05,32,477200 NPCT,D,20220705,11.85,11.85,11.64,11.73,72800 NPFD,D,20220705,18.1,18.33,17.86,18.25,59000 NPK,D,20220705,65.78,65.78,63.37,65.38,31300 NPO,D,20220705,79.99,80.965,77.41,78.64,211900 NPTN,D,20220705,15.65,15.73,15.52,15.73,868700 NPV,D,20220705,12.42,12.59,12.3831,12.49,25700 NQP,D,20220705,12.3,12.3799,12.2248,12.25,37900 NR,D,20220705,3.06,3.105,2.8299,2.97,833200 NRDY,D,20220705,2.15,2.34,2.115,2.3,570500 NRE-A,D,20220705,25.17,25.7983,24.33,24.54,33000 NREF,D,20220705,20.54,20.62,19.9,20.54,90000 NRG,D,20220705,38.4,38.5,36.55,37.59,2898100 NRG.W,D,20220705,1.91,2,1.76,1.85,237300 NRGV,D,20220705,8.28,8.28,7.2268,7.44,533500 NRGX,D,20220705,13,13.1,12.5666,13.1,148800 NRK,D,20220705,11.09,11.0935,10.97,11.03,244300 NRP,D,20220705,37.8,38.205,36.7188,37.3487,13200 NRT,D,20220705,12.34,12.4584,11.2548,12.23,66700 NRUC,D,20220705,24.35,24.61,24.26,24.53,4300 NRZ,D,20220705,9.47,9.63,9.285,9.63,4952900 NRZ-A,D,20220705,21.87,22.04,21.7363,21.81,16800 NRZ-B,D,20220705,21.6,21.65,21.31,21.6,19500 NRZ-C,D,20220705,19.68,19.7,19.5172,19.6,15200 NRZ-D,D,20220705,21.64,21.7,21.51,21.55,22900 NS,D,20220705,14.19,14.28,13.66,14.17,1023200 NS-A,D,20220705,23.21,23.3816,22.78,22.78,6100 NS-B,D,20220705,20.36,20.57,20,20,33100 NS-C,D,20220705,24.8,25.0699,24.38,24.74,28800 NSA,D,20220705,51.22,51.285,49.7,50.96,726200 NSA-A,D,20220705,25.15,25.24,24.7975,25.21,5700 NSC,D,20220705,225.66,227.17,221.47,224.18,932400 NSL,D,20220705,4.86,4.89,4.78,4.86,114000 NSP,D,20220705,98.37,100.405,96.675,100.38,124500 NSR,D,20220705,7.21,7.21,6.89,7.05,45800 NSS,D,20220705,23.94,24.09,23.8,23.82,9000 NST.U,D,20220705,9.81,9.81,9.81,9.81,100 NSTB,D,20220705,9.8,9.81,9.8,9.81,549700 NSTC,D,20220705,9.8,9.8,9.8,9.8,4200 NSTD,D,20220705,9.78,9.8,9.78,9.8,5400 NTB,D,20220705,30.88,31.24,30.51,31.22,96900 NTCO,D,20220705,4.86,4.99,4.665,4.98,2094700 NTEST.I,D,20220705,25.06,25.06,25.06,25.06,1560 NTG,D,20220705,32.01,32.01,30.654,31.86,23700 NTR,D,20220705,76.6,76.66,73.01,74.67,4607200 NTST,D,20220705,18.83,19.11,18.47,19.09,719200 NTZ,D,20220705,7.96,7.96,6.6301,7.68,21000 NU,D,20220705,3.84,4.16,3.71,4.16,24797900 NUE,D,20220705,102,104.65,100.125,104.6,2501200 NUO,D,20220705,12.72,12.82,12.68,12.8,25300 NUS,D,20220705,44.07,45.27,43.65,45.27,260200 NUV,D,20220705,9.07,9.15,8.97,9.12,484900 NUV.W,D,20220705,0.3,0.325,0.3,0.325,3200 NUVB,D,20220705,3.46,3.71,3.4,3.71,588400 NUW,D,20220705,14.24,14.33,14.19,14.19,24900 NVG,D,20220705,13.33,13.6,13.22,13.51,528400 NVGS,D,20220705,10.98,10.98,10.51,10.73,65700 NVO,D,20220705,108.36,111.24,108.36,111.24,2518300 NVR,D,20220705,4118.72,4393.67,4100.05,4369,25800 NVRO,D,20220705,44.85,47.4,44.2,47.4,424700 NVS,D,20220705,83.61,84.29,83.34,84.28,2004700 NVST,D,20220705,38.54,39.13,38.015,39.09,1662700 NVT,D,20220705,30.92,31.2,30.225,30.95,709600 NVTA,D,20220705,2.53,2.98,2.405,2.97,11605600 NWG,D,20220705,5.23,5.29,5.17,5.28,2746200 NWN,D,20220705,54.19,54.19,51.27,51.85,240000 NX,D,20220705,22.92,23.05,22.56,23.02,197200 NXC,D,20220705,13.7,13.73,13.49,13.68,19000 NXD-A,D,20220705,20.21,20.93,17,18.49,31300 NXDT,D,20220705,16.14,16.4999,15.96,16.25,181000 NXE,D,20220705,3.58,3.6,3.4,3.5,2132300 NXJ,D,20220705,12.75,12.75,12.51,12.69,87500 NXN,D,20220705,11.75,11.8732,11.675,11.8732,10700 NXP,D,20220705,13.96,14.34,13.938,14.21,99800 NXRT,D,20220705,62.33,62.33,60.41,62.28,222200 NYC,D,20220705,5.1,5.44,5,5.2,23600 NYC-A,D,20220705,24.42,24.7821,24.25,24.44,28300 NYC-U,D,20220705,45.33,45.93,45.27,45.27,2000 NYCB,D,20220705,9.18,9.49,9.07,9.46,4844300 NYT,D,20220705,28.3,29.14,27.818,29.14,1079700 NZF,D,20220705,12.73,12.81,12.56,12.79,1163200 O,D,20220705,69.61,69.86,68.08,69.29,2979800 OAK-A,D,20220705,24.62,24.95,24.5501,24.95,10300 OAK-B,D,20220705,24.24,24.33,23.9,24.33,10700 OC,D,20220705,75.73,77.61,74.88,77.53,1081600 OCFT,D,20220705,2.05,2.21,1.92,2.2,6198300 OCN,D,20220705,26.87,27.81,26.465,27.45,126400 ODC,D,20220705,30.81,31.37,30.65,31.26,39000 ODV,D,20220705,5,5.1,4.8201,4.99,50700 OEC,D,20220705,15.39,15.39,14.795,15.11,630500 OFC,D,20220705,26.43,26.74,25.99,26.71,611900 OFG,D,20220705,25.29,25.76,24.94,25.69,397600 OG,D,20220705,1.03,1.29,0.81,0.8618,398400 OGE,D,20220705,39.85,39.85,37.875,38.74,1569200 OGN,D,20220705,33.83,34.29,33.2,34.2,1338200 OGS,D,20220705,83.32,83.32,78.2,79.3,376200 OHI,D,20220705,28.68,28.86,27.975,28.86,1897000 OI,D,20220705,13.9,13.97,13.21,13.74,1323900 OIA,D,20220705,6.47,6.53,6.35,6.48,60900 OII,D,20220705,10.44,10.5,9.8,10.21,1664100 OIS,D,20220705,5.17,5.17,4.745,4.92,1369400 OKE,D,20220705,55.53,55.59,53.27,55.1,3492400 OLN,D,20220705,44.47,44.8,43.02,44.49,2083600 OLO,D,20220705,10.32,11.07,10.215,11.07,816300 OLP,D,20220705,26.07,26.07,25.3221,25.92,55600 OMC,D,20220705,62.26,64,61.31,63.98,1902500 OMF,D,20220705,37.65,38.74,37.35,38.67,1309700 OMI,D,20220705,31.93,32.79,31.06,32.65,528500 ONL,D,20220705,10.86,10.99,10.65,10.98,865700 ONON,D,20220705,17.34,18.79,17.05,18.55,1287600 ONTF,D,20220705,9.63,10.35,9.63,10.33,289700 ONTO,D,20220705,60.47,63.98,59.95,63.93,688400 OOMA,D,20220705,11.77,12.01,11.62,11.99,37100 OPA,D,20220705,9.79,9.795,9.79,9.795,33400 OPA.W,D,20220705,0.2651,0.2651,0.2651,0.2651,500 OPAD,D,20220705,2.15,2.5099,2.14,2.48,1587700 OPF.W,D,20220705,0.29,0.31,0.29,0.3099,4500 OPFI,D,20220705,3.22,3.51,3.19,3.48,108800 OPP,D,20220705,11.12,11.15,10.9,11.05,144100 OPP-A,D,20220705,19.03,19.1,18.9367,19.05,7400 OPP-B,D,20220705,20.4,20.4,20.2973,20.2973,1500 OPY,D,20220705,33.35,34.65,32.75,34.65,69300 OR,D,20220705,10.25,10.28,9.625,9.85,1509300 ORA,D,20220705,79.16,79.78,75.25,76.48,1210200 ORAN,D,20220705,11.47,11.48,11.29,11.48,819700 ORC,D,20220705,2.9,2.95,2.84,2.94,2295200 ORCC,D,20220705,12.51,12.77,12.43,12.74,2232200 ORCL,D,20220705,70.38,72,70.18,71.99,9043000 ORI,D,20220705,22.3,22.35,21.84,22.33,2060400 ORN,D,20220705,2.16,2.32,2.1401,2.25,31000 OSCR,D,20220705,4.43,4.88,4.41,4.88,1438700 OSG,D,20220705,1.96,2.0589,1.9031,2.03,358100 OSH,D,20220705,18.45,21.74,18.05,21.56,2362900 OSI,D,20220705,9.78,9.78,9.74,9.74,45000 OSI.U,D,20220705,9.8,9.8,9.76,9.79,5200 OSI.W,D,20220705,0.18,0.1807,0.16,0.16,500 OSK,D,20220705,80.28,81.39,78.68,81.18,513600 OTIS,D,20220705,70.38,71.49,70.175,71.37,1936700 OUS.W,D,20220705,0.3299,0.3299,0.2624,0.285,11700 OUST,D,20220705,1.59,1.66,1.52,1.66,1295700 OUT,D,20220705,16.74,17.08,16.395,17.08,1315200 OVV,D,20220705,42.47,42.82,38.85,39.96,7424100 OWL,D,20220705,9.86,10.375,9.745,10.35,2254900 OWL.T,D,20220705,0.24,0.2675,0.24,0.2675,600 OWL.W,D,20220705,1.9,2.15,1.9,2.15,10100 OWLT,D,20220705,1.71,1.79,1.6601,1.77,189700 OXM,D,20220705,85.66,89.76,85.65,88.96,263700 OXY,D,20220705,59.06,59.55,56.72,59.11,40025100 OXY.W,D,20220705,37.57,37.8,35,37.51,336300 PAC,D,20220705,137.03,138.33,134,137.85,48500 PACI,D,20220705,9.925,9.925,9.925,9.925,68700 PACK,D,20220705,6.8,6.84,6.55,6.84,497000 PAG,D,20220705,104.18,107.87,103.07,107.38,361500 PAGS,D,20220705,9.91,10.795,9.5,10.78,3535400 PAI,D,20220705,12.21,12.4294,12.2,12.21,25900 PAM,D,20220705,20.48,20.48,19.33,19.75,323700 PAR,D,20220705,37.47,39.169,36.62,39,232000 PARR,D,20220705,15.66,15.66,14.85,15.21,1641700 PATH,D,20220705,18.41,20.56,18.0603,20.55,6491600 PAXS,D,20220705,15.71,16.36,15.71,16.06,93600 PAY,D,20220705,13.47,14.31,13.21,14.16,57200 PAYC,D,20220705,287.43,314,284.55,313.29,509400 PB,D,20220705,68.6,69.53,67.56,69.5,397600 PBA,D,20220705,34.93,35.05,33.35,34.32,1581200 PBF,D,20220705,29.75,29.85,27.47,28.27,3329400 PBFX,D,20220705,15.41,15.76,15.1378,15.67,230200 PBH,D,20220705,59.26,59.81,58.455,59.78,295600 PBI,D,20220705,3.59,3.68,3.46,3.68,2027600 PBI-B,D,20220705,21.3,21.62,20.5533,21.43,48400 PBR,D,20220705,11.45,11.49,11,11.34,33997300 PBR.A,D,20220705,10.48,10.505,10.16,10.37,15656700 PBT,D,20220705,16.79,16.79,14.75,15.22,292800 PCF,D,20220705,7.41,7.47,7.25,7.42,118900 PCG,D,20220705,10.08,10.17,9.66,9.84,15257000 PCGU,D,20220705,96.5,96.5,96.5,96.5,600 PCK,D,20220705,7.18,7.2026,6.97,7.07,87000 PCM,D,20220705,9.39,9.61,9.39,9.51,31900 PCN,D,20220705,12.8,13.12,12.8,12.97,150900 PCOR,D,20220705,45.45,49.05,45,49.01,675200 PCPC,D,20220705,24.54,24.565,24.53,24.54,285100 PCQ,D,20220705,15.73,15.95,15.65,15.95,98000 PD,D,20220705,25.17,27.19,24.57,27.17,1196500 PDI,D,20220705,21.1,21.24,20.97,21.19,1188400 PDM,D,20220705,13.14,13.405,12.82,13.38,995200 PDO,D,20220705,14.3,14.49,14.175,14.44,886500 PDO.W,D,20220705,0.14,0.1412,0.13,0.1412,31400 PDOT,D,20220705,9.82,9.82,9.81,9.82,1500 PDS,D,20220705,63,63,55,56.11,88500 PDT,D,20220705,14.05,14.08,13.69,13.99,49800 PEAK,D,20220705,26.34,26.46,25.575,26.35,4760000 PEB,D,20220705,16.35,17.05,16.05,17,1460100 PEB-E,D,20220705,20.41,21.6005,20.41,21.4545,9200 PEB-F,D,20220705,20.35,20.5,20.35,20.5,11500 PEB-G,D,20220705,21.4302,21.44,21.4302,21.44,1200 PEB-H,D,20220705,18.49,18.77,18.45,18.77,1100 PEG,D,20220705,64.45,64.54,61.673,62.56,2115400 PEI,D,20220705,3.46,3.52,3.28,3.52,52800 PEI-B,D,20220705,2.75,2.75,2.5,2.63,8500 PEI-C,D,20220705,2.49,2.52,2.4764,2.52,1400 PEI-D,D,20220705,2.3,2.37,2.25,2.3,2100 PEN,D,20220705,123.64,127.04,121.18,126.51,304400 PEO,D,20220705,19.45,19.45,18.65,19.07,88300 PFD,D,20220705,12.16,12.85,12.08,12.23,71700 PFE,D,20220705,51.75,51.89,50.4,51.64,18407800 PFGC,D,20220705,46.47,47.46,45.81,47.24,1707600 PFH,D,20220705,20.71,20.82,20.69,20.79,53200 PFL,D,20220705,8.99,9.09,8.9626,9.08,150100 PFLT,D,20220705,11.87,11.9,11.54,11.89,321500 PFN,D,20220705,7.87,7.96,7.8,7.91,299900 PFO,D,20220705,9.59,9.59,9.35,9.56,35300 PFS,D,20220705,22.6,22.81,22.28,22.8,450600 PFSI,D,20220705,44.83,46.38,44.23,46.37,407500 PG,D,20220705,144.58,146.1,142.545,144.7,5761100 PGP,D,20220705,7.65,7.9745,7.6301,7.77,72100 PGR,D,20220705,117.49,117.88,114.79,117.14,2518000 PGRE,D,20220705,7.23,7.44,7.06,7.43,1329300 PGRU,D,20220705,4.49,5,4.49,4.85,26300 PGS.W,D,20220705,0.37,0.4,0.37,0.37,1400 PGSS,D,20220705,9.92,9.94,9.91,9.92,77800 PGTI,D,20220705,17.43,17.93,17.3,17.93,373000 PGZ,D,20220705,12.95,12.95,12.65,12.72,10500 PH,D,20220705,244.55,246.58,238.92,246.31,572300 PHD,D,20220705,8.91,8.91,8.83,8.85,47300 PHG,D,20220705,20.57,21,20.43,20.99,2189400 PHI,D,20220705,30.86,31.41,30.7998,31.35,108500 PHK,D,20220705,5.15,5.18,5.1,5.16,467000 PHM,D,20220705,41.53,43.74,41.26,43.72,3320500 PHR,D,20220705,24.88,25.94,24.64,25.92,646500 PHT,D,20220705,7.1,7.13,6.96,7.03,118000 PHX,D,20220705,2.95,2.95,2.67,2.75,464300 PHY.W,D,20220705,0.3,0.3,0.28,0.285,1200 PIAI,D,20220705,9.95,9.96,9.95,9.95,85900 PICC,D,20220705,9.8,9.83,9.8,9.82,401100 PII,D,20220705,99.46,108.04,98.41,107.85,932800 PIM,D,20220705,3.42,3.49,3.39,3.47,129600 PINE,D,20220705,17.85,17.99,17.7,17.8,27300 PING,D,20220705,18.28,19.11,17.99,19.11,661200 PINS,D,20220705,18.17,20.325,17.79,20.23,14769800 PIP.W,D,20220705,0.2401,0.2401,0.2399,0.24,10100 PIPP,D,20220705,9.87,9.8801,9.87,9.88,15400 PIPR,D,20220705,109.8,115.5,108.77,113.75,258300 PJT,D,20220705,69.54,70.43,67.88,70.42,251500 PK,D,20220705,13.15,13.7,12.9,13.61,3907500 PKE,D,20220705,12.92,12.995,12.42,12.63,96500 PKG,D,20220705,137.11,137.33,135.0959,137.16,660500 PKI,D,20220705,141.05,144.61,137.72,144.56,690000 PKX,D,20220705,43.98,44.09,43.18,44.04,250700 PL,D,20220705,4.3,4.61,4.1293,4.61,3436600 PL.W,D,20220705,0.84,0.9073,0.8333,0.9073,6600 PLD,D,20220705,119.38,121.46,117.83,121.43,4218800 PLNT,D,20220705,68.14,71.74,67.7,71.52,936600 PLOW,D,20220705,28.99,29.57,28.61,29.39,81300 PLTR,D,20220705,9.14,10.1,9,10.07,55913000 PLYM,D,20220705,17.67,17.93,17.25,17.93,194300 PM,D,20220705,98.78,99.07,96.92,98.08,3465500 PMF,D,20220705,11.57,11.73,11.46,11.71,71300 PML,D,20220705,11.01,11.2076,10.96,11.05,414700 PMM,D,20220705,6.65,6.87,6.6394,6.87,85900 PMO,D,20220705,11.72,11.8,11.5,11.69,71400 PMT,D,20220705,14.18,14.62,14,14.58,1448000 PMT-A,D,20220705,21.9,22.6387,21.85,22.51,31300 PMT-B,D,20220705,22.84,23.3399,22.84,23.22,36200 PMT-C,D,20220705,19.11,19.11,18.46,18.76,48000 PMVC,D,20220705,9.94,9.94,9.93,9.94,7700 PMX,D,20220705,9.35,9.64,9.24,9.56,147200 PNC,D,20220705,158,161.15,155.68,161.09,1936200 PNC-P,D,20220705,25.36,25.3778,25.33,25.35,109900 PNF,D,20220705,9.36,9.46,9.3286,9.46,14800 PNI,D,20220705,8.84,8.85,8.62,8.7,80200 PNM,D,20220705,48.33,48.435,47.495,47.61,635100 PNNT,D,20220705,6.22,6.275,6.11,6.26,154100 PNR,D,20220705,45.72,46.9,45.16,46.89,1099000 PNT.U,D,20220705,9.87,9.87,9.87,9.87,300 PNT.W,D,20220705,0.1301,0.1398,0.1231,0.1398,24300 PNTM,D,20220705,9.84,9.8522,9.83,9.84,513200 PNW,D,20220705,74.06,74.5795,70.13,71.66,930700 POLY,D,20220705,39.69,39.8,39.63,39.79,1088200 POR,D,20220705,49.55,49.55,46.75,47.86,1051500 PORT,D,20220705,9.86,9.91,9.86,9.905,258700 POST,D,20220705,83.84,84.09,81.172,83.14,486200 PPG,D,20220705,115.51,118.78,113.86,118.76,1636200 PPL,D,20220705,27.59,27.63,26.425,26.83,5196800 PPT,D,20220705,3.84,3.95,3.84,3.86,349100 PRA,D,20220705,23.54,24.22,23.11,24.15,257000 PRB.U,D,20220705,9.9,9.93,9.89,9.92,20000 PRB.W,D,20220705,0.1445,0.1445,0.111,0.111,6700 PRBM,D,20220705,9.84,9.84,9.84,9.84,21400 PRE-J,D,20220705,20.8,21.0744,20.66,20.7984,5100 PRG,D,20220705,16.28,17.05,15.91,17.04,791300 PRGO,D,20220705,40.73,40.94,39.78,40.8,838400 PRI,D,20220705,119.63,121.13,117.76,121.04,140400 PRI-D,D,20220705,24.24,24.47,23.42,24.4,8400 PRI-F,D,20220705,24.85,24.85,24.65,24.65,200 PRI-H,D,20220705,23.41,23.47,23.41,23.47,700 PRI-I,D,20220705,24,24,24,24,300 PRI-J,D,20220705,23.51,23.76,23.38,23.52,7200 PRI-K,D,20220705,22.8,23.38,22.8,23.32,8400 PRI-L,D,20220705,23.32,23.32,23,23.01,5400 PRLB,D,20220705,47.31,49.9,46.527,49.59,261300 PRM,D,20220705,10.34,10.34,9.8206,10.09,767200 PRMW,D,20220705,13.41,13.72,13.33,13.71,917400 PRO,D,20220705,26.61,27.9,25.8642,27.86,205700 PRP.S,D,20220705,9.9,9.945,9.9,9.945,600 PRP.T,D,20220705,0.32,0.4005,0.3142,0.4005,25900 PRP.U,D,20220705,10.11,10.11,10.11,10.11,5100 PRP.W,D,20220705,0.65,0.65,0.5143,0.56,64700 PRPB,D,20220705,9.99,9.99,9.97,9.97,1317500 PRPC,D,20220705,9.88,9.88,9.84,9.85,209100 PRS,D,20220705,25.2,25.2,25.09,25.1208,41800 PRT,D,20220705,8.2,8.2,7.7449,7.82,71200 PRTY,D,20220705,1.31,1.43,1.2813,1.43,2048300 PRU,D,20220705,94.86,95.6,92.77,95.33,1717900 PSA,D,20220705,315,315.3,307.66,314.71,669700 PSA-F,D,20220705,24.42,24.62,24.18,24.62,23300 PSA-G,D,20220705,24.2,24.42,24.2,24.35,22900 PSA-H,D,20220705,25.4,25.56,25.3785,25.5,2900 PSA-I,D,20220705,23.05,23.05,22.7901,23.03,4900 PSA-J,D,20220705,22.34,22.3488,22.07,22.15,13900 PSA-K,D,20220705,22.71,22.71,22.35,22.465,10700 PSA-L,D,20220705,22.31,22.37,22.06,22.15,14500 PSA-M,D,20220705,19.57,19.8,19.57,19.79,3500 PSA-N,D,20220705,18.17,18.24,18.135,18.21,6900 PSA-O,D,20220705,17.96,18.02,17.9,17.91,22400 PSA-P,D,20220705,18.35,18.4791,18.26,18.3503,95300 PSA-Q,D,20220705,18.26,18.39,18.17,18.39,9300 PSA-R,D,20220705,18.46,18.52,18.35,18.5199,35700 PSA-S,D,20220705,19.25,19.25,19.01,19.12,7700 PSB,D,20220705,186.75,187.17,186.64,187.13,188000 PSB-X,D,20220705,19.41,19.69,19.31,19.62,13800 PSB-Y,D,20220705,18.64,18.9,18.64,18.84,29300 PSB-Z,D,20220705,17.77,18.09,17.76,17.95,21400 PSE-A,D,20220705,18.51,18.5553,18.29,18.41,5600 PSF,D,20220705,20.6,20.7,20.54,20.7,17900 PSF.W,D,20220705,0.24,0.27,0.2375,0.27,12000 PSFE,D,20220705,1.94,2.14,1.85,2.14,5364000 PSN,D,20220705,40.41,40.41,39.12,40.31,395600 PSO,D,20220705,8.91,8.955,8.84,8.95,364300 PSP.U,D,20220705,9.75,9.75,9.715,9.72,1600 PSP.W,D,20220705,0.275,0.2751,0.275,0.2751,400 PSPC,D,20220705,9.67,9.71,9.67,9.71,300700 PST.W,D,20220705,0.5,0.5,0.41,0.43,21100 PSTG,D,20220705,24.43,25.75,24.295,25.68,3697200 PSTH,D,20220705,20,20,19.98,20,759900 PSTL,D,20220705,15,15.04,14.7,15.03,73600 PSX,D,20220705,83.06,83.5084,78.13,80.39,5208500 PTA,D,20220705,19,19.0615,18.62,18.94,174200 PTR,D,20220705,46.72,46.72,43.665,44.47,576400 PTY,D,20220705,12.74,13.03,12.62,13.01,812900 PUK,D,20220705,23.37,23.66,23.17,23.65,769500 PUMP,D,20220705,9.76,10.01,8.625,8.89,2083900 PV.W,D,20220705,0.16,0.1601,0.16,0.16,110300 PVH,D,20220705,55.45,57.695,54.57,57.48,917200 PVL,D,20220705,3.33,3.43,3,3.06,425800 PWR,D,20220705,124.09,127.59,121.75,127.25,1297200 PWSC,D,20220705,11.92,12.72,11.645,12.7,492400 PX,D,20220705,11.23,11.86,11.15,11.86,142900 PXD,D,20220705,219.7,220.55,210.91,215.14,3622600 PYN,D,20220705,8.07,8.0881,7.69,7.85,76600 PYT,D,20220705,21.13,21.6964,20.96,21.6964,6800 PZC,D,20220705,8.44,8.45,8.26,8.45,118800 PZN,D,20220705,6.4,6.8057,6.16,6.66,83300 QD,D,20220705,1.28,1.28,1.18,1.24,2432800 QFT.W,D,20220705,0.07,0.07,0.07,0.07,300 QFTA,D,20220705,9.865,9.865,9.865,9.865,23100 QGEN,D,20220705,47.38,48.35,47.35,48.32,1319700 QNG.W,D,20220705,0.073,0.0966,0.073,0.0731,24400 QNGY,D,20220705,0.38,0.3999,0.362,0.391,1190000 QS,D,20220705,8.58,9.33,8.2752,9.33,6609700 QSR,D,20220705,50.75,51.735,50.44,51.71,1195100 QTWO,D,20220705,38.77,40.76,38.33,40.65,239200 QUAD,D,20220705,2.73,2.79,2.61,2.73,707300 QUOT,D,20220705,3.12,3.21,3.02,3.19,1038900 QVCC,D,20220705,17.5,17.84,17.3,17.63,37000 QVCD,D,20220705,17.52,17.8736,17.2001,17.66,28800 R,D,20220705,70.68,71.32,69.46,71.3,260900 RA,D,20220705,18.45,18.6,18.2946,18.48,170200 RAAS,D,20220705,1.08,1.09,1.0235,1.08,118100 RACE,D,20220705,185.46,190.12,184.86,189.98,300700 RAD,D,20220705,6.75,6.99,6.6,6.76,2213100 RAMP,D,20220705,26.23,27.79,26,27.77,773900 RBA,D,20220705,66.02,66.71,63.51,64.48,640800 RBA.U,D,20220705,9.96,9.96,9.96,9.96,1700 RBA.W,D,20220705,0.04,0.0516,0.0371,0.0398,12600 RBAC,D,20220705,9.96,9.975,9.96,9.96,592000 RBLX,D,20220705,34.55,40.35,33.9,39.99,59636900 RBO.W,D,20220705,0.43,0.43,0.325,0.345,53700 RBOT,D,20220705,3.01,3.08,2.82,3.08,440500 RC,D,20220705,12.16,12.4,11.9,12.4,1079900 RC-C,D,20220705,20.9999,21.035,20.75,20.75,1400 RC-E,D,20220705,19.75,19.98,19.62,19.7,8100 RCA,D,20220705,24.99,25.1599,24.96,24.98,27100 RCB,D,20220705,24.01,24.22,23.84,24.04,5000 RCC,D,20220705,24.1,24.21,24.1,24.2,2300 RCFA,D,20220705,9.95,9.98,9.95,9.98,175400 RCI,D,20220705,48.01,48.45,47.13,48.41,348800 RCL,D,20220705,33.965,36.478,32.64,36.3,9226600 RCS,D,20220705,5.11,5.25,5.11,5.2251,163700 RCUS,D,20220705,25.93,28.61,25.93,28.59,956100 RDN,D,20220705,19.66,20.08,19.48,20.08,2302500 RDW,D,20220705,3.12,3.34,2.95,3.34,222200 RDW.W,D,20220705,0.4467,0.4738,0.43,0.4669,9800 RDY,D,20220705,55.8,55.88,55.21,55.87,153900 RE,D,20220705,279.65,279.76,272.06,277.42,165200 RELX,D,20220705,25.93,26.34,25.825,26.32,2185600 RENN,D,20220705,29.67,29.75,28.54,29.17,145100 RERE,D,20220705,2.96,3.27,2.93,3.26,454600 RES,D,20220705,6.68,6.72,5.96,6.19,2371700 REV,D,20220705,5.44,6.0615,5,5.95,18218500 REVG,D,20220705,10.4,10.72,10.17,10.72,213300 REX,D,20220705,84.72,85.96,81.0001,83.26,126300 REX-B,D,20220705,25,25.01,24.98,25.0001,8800 REX-C,D,20220705,24.66,24.66,24.12,24.52,800 REXR,D,20220705,58.37,58.87,57.09,58.82,1395200 REZI,D,20220705,18.86,19.63,18.36,19.6,892800 RF,D,20220705,18.62,18.85,18.3,18.85,6946900 RF-B,D,20220705,25.54,25.54,25.13,25.31,31600 RF-C,D,20220705,23.58,23.65,23.46,23.65,31800 RF-E,D,20220705,18.68,18.91,18.58,18.875,28600 RFI,D,20220705,13.5,13.56,13.19,13.5,33300 RFL,D,20220705,1.98,2.04,1.85,2.04,92700 RFM,D,20220705,16.86,17,16.8,17,21500 RFMZ,D,20220705,14.6,14.8,14.51,14.74,61300 RFP,D,20220705,14.06,14.06,12.075,12.49,1932600 RGA,D,20220705,116.35,116.35,112.585,116.2,261300 RGR,D,20220705,64.11,66.19,63.8,66.1,158400 RGS,D,20220705,1.02,1.04,0.91,1.02,1079800 RGT,D,20220705,8.86,8.99,8.79,8.9897,11400 RH,D,20220705,217.97,244.82,213.56,243.61,1574600 RHI,D,20220705,73.99,77.63,73.99,77.24,2058000 RHP,D,20220705,74.39,77.08,73.2,76.89,313500 RIG,D,20220705,3.26,3.26,3.01,3.16,22076000 RIO,D,20220705,56.86,57.308,56.015,57.28,4965000 RIV,D,20220705,14.3,14.34,14.16,14.23,53200 RIV-A,D,20220705,24.48,24.5,24.22,24.26,11100 RJA.U,D,20220705,9.84,9.87,9.84,9.87,200 RJF,D,20220705,87.15,90.72,86.74,90.69,1843400 RJF-A,D,20220705,24.94,25.18,24.9,25.18,2100 RJF-B,D,20220705,25.04,25.2,25,25.1,5000 RKLY,D,20220705,2.06,2.42,2,2.41,516200 RKT,D,20220705,7.5,8.125,7.47,8.05,4020700 RKT.U,D,20220705,9.815,9.815,9.77,9.8,1800 RKT.W,D,20220705,0.1612,0.1612,0.1525,0.1525,300 RKTA,D,20220705,9.78,9.78,9.78,9.78,2200 RL,D,20220705,89.36,90.84,88.42,90.75,866000 RLI,D,20220705,116.27,116.62,113.12,116.4,155100 RLJ,D,20220705,10.76,11.165,10.55,11.12,1195800 RLJ-A,D,20220705,26.2,26.35,25.9,26.1,37200 RLTY,D,20220705,16.22,16.36,15.9,16.35,42200 RLX,D,20220705,2.14,2.155,2.01,2.06,9257200 RM,D,20220705,38.77,39.49,38.35,39.37,18300 RMAX,D,20220705,24.83,25.5,24.6,25.47,117100 RMD,D,20220705,212.33,216.59,210.3,216.43,504500 RMI,D,20220705,17.27,17.59,17.23,17.5,20600 RMM,D,20220705,16.31,16.66,15.8709,16.36,53700 RMMZ,D,20220705,16.35,16.89,16.2,16.86,11200 RMO,D,20220705,0.46,0.49,0.4432,0.4859,5708800 RMP.P,D,20220705,25.15,25.15,25.13,25.13,300 RMT,D,20220705,8.36,8.4499,8.24,8.44,106500 RNG,D,20220705,54.98,61.42,54.06,61.33,2291300 RNGR,D,20220705,10.36,10.44,9.3409,10.19,112400 RNP,D,20220705,21.67,21.98,21.28,21.98,108000 RNR,D,20220705,155.9,156.47,149.72,151.11,385900 RNR-F,D,20220705,23.35,23.35,23.1,23.23,22300 RNR-G,D,20220705,17.87,18.04,17.87,18.0289,10900 ROG,D,20220705,259.62,261.55,258.55,261.29,225000 ROK,D,20220705,195.94,199.86,194.86,199.62,612400 ROL,D,20220705,34.72,35,34.02,34.98,1445800 RON.U,D,20220705,9.78,9.92,9.78,9.92,2000 RON.W,D,20220705,0.3,0.3499,0.3,0.3499,300 RONI,D,20220705,9.76,9.78,9.76,9.78,123800 ROP,D,20220705,397.96,401.94,391.3,401.59,582200 ROS.W,D,20220705,0.15,0.15,0.15,0.15,2000 ROSS,D,20220705,9.8,9.82,9.8,9.81,27600 RPM,D,20220705,79.51,81.78,78.79,81.72,878500 RPT,D,20220705,9.74,9.94,9.56,9.94,557300 RPT-D,D,20220705,47.89,48.73,47.0101,48.55,1200 RQI,D,20220705,13.88,14.12,13.55,14.12,299300 RRA.W,D,20220705,0.2299,0.2299,0.2,0.2,1500 RRAC,D,20220705,9.95,9.95,9.95,9.95,1000 RRC,D,20220705,24.84,24.88,23.37,24.18,5131900 RRX,D,20220705,110.23,114.01,109.165,113.84,282100 RS,D,20220705,166.2,170.135,162.4975,169.74,481100 RSF,D,20220705,17.86,18.4428,17.8,17.9775,3400 RSG,D,20220705,131.88,132.08,127.93,129.56,1224200 RSI,D,20220705,4.75,5.45,4.65,5.45,1202000 RSKD,D,20220705,4.41,4.59,4.41,4.54,289300 RTX,D,20220705,94.92,95.45,91.4124,92.92,4938900 RVLV,D,20220705,25.84,29.07,25.635,28.82,1611000 RVT,D,20220705,14.13,14.35,13.97,14.31,135000 RWT,D,20220705,7.77,8.07,7.67,8.05,1836100 RY,D,20220705,96.16,96.5,94.285,95.77,995500 RYAM,D,20220705,2.71,2.74,2.6,2.73,630500 RYAN,D,20220705,39.14,40.11,38.42,40.06,530200 RYI,D,20220705,20.46,20.59,19.45,19.71,327900 RYN,D,20220705,37.32,37.68,36.94,37.68,541900 RZA,D,20220705,25.23,25.29,25.23,25.27,23500 RZB,D,20220705,25.22,25.36,25.11,25.26,13800 S,D,20220705,23.13,25.25,22.6,25.19,3367300 SA,D,20220705,12.62,12.73,11.57,11.82,426300 SAFE,D,20220705,36.43,38.375,36.16,38.37,185500 SAH,D,20220705,36.52,37.83,35.835,37.63,486500 SAIC,D,20220705,93.6,94.43,90.8,92.29,419600 SAIL,D,20220705,63.25,63.45,62.66,63.31,1094900 SAK,D,20220705,25.17,25.2,25.17,25.19,6300 SAM,D,20220705,312.02,317.82,302.21,316.93,188000 SAN,D,20220705,2.65,2.7,2.62,2.7,6349900 SAND,D,20220705,6.1,6.12,5.78,5.92,1996600 SAP,D,20220705,87.57,89.19,87.32,89.16,1580500 SAR,D,20220705,24.19,24.46,23.96,24.38,16400 SAT,D,20220705,24.1,24.39,23.99,24.3,25400 SAVE,D,20220705,24.01,24.4,23.42,24.14,2238800 SB,D,20220705,3.58,3.62,3.481,3.6,1146500 SB-C,D,20220705,25.14,25.14,25.13,25.13,300 SB-D,D,20220705,25.12,25.15,25.09,25.09,1800 SBBA,D,20220705,25.01,25.04,25.01,25.04,4200 SBH,D,20220705,11.92,13.18,11.85,13.17,1635300 SBI,D,20220705,8.11,8.11,8.02,8.09,39100 SBI.W,D,20220705,0.0662,0.0662,0.0549,0.0605,8500 SBII,D,20220705,9.74,9.775,9.74,9.76,5100 SBOW,D,20220705,27.26,27.26,24.195,24.33,619300 SBR,D,20220705,62.65,62.8835,56.29,58.07,121800 SBS,D,20220705,7.81,7.81,7.485,7.62,2269900 SBSW,D,20220705,9.86,9.96,9.57,9.96,2889800 SCCO,D,20220705,48.31,48.49,46.5,47.86,1707000 SCD,D,20220705,12.45,12.53,12.04,12.51,52700 SCE-G,D,20220705,18.88,18.97,18.5601,18.92,20500 SCE-H,D,20220705,21.4,21.4183,21.13,21.3,2700 SCE-J,D,20220705,19.94,20.36,19.94,20.0824,4700 SCE-K,D,20220705,21.78,21.931,21.78,21.85,6000 SCE-L,D,20220705,18.92,18.92,18.67,18.88,47700 SCH-D,D,20220705,25.09,25.16,25,25.135,25900 SCH-J,D,20220705,20.61,20.75,20.42,20.7,23200 SCHW,D,20220705,62.67,63.4,61.39,63.39,4477100 SCI,D,20220705,69.16,69.94,68.1,69.91,876700 SCL,D,20220705,100.59,101.39,98.22,101.21,116700 SCM,D,20220705,11.46,11.71,11.34,11.71,44300 SCS,D,20220705,10.6,10.76,10.32,10.71,681600 SCU,D,20220705,8.58,9.43,8.51,9.42,136500 SCU.W,D,20220705,0.2,0.2,0.2,0.2,100 SCUA,D,20220705,9.88,9.93,9.88,9.925,88800 SCX,D,20220705,6.94,7.135,6.75,6.76,16600 SD,D,20220705,15.37,15.37,14.47,15.15,1297200 SDHY,D,20220705,15.07,15.19,15,15.04,56800 SE,D,20220705,67.57,76.25,66.19,75.34,5854200 SEA-A,D,20220705,24.8001,24.8691,24.58,24.6099,17300 SEA-B,D,20220705,24.8901,25.12,24.61,24.9174,9800 SEAS,D,20220705,45.22,48.94,44.49,47.96,1493200 SEE,D,20220705,58.1,58.1,56.4,57.74,1120400 SEM,D,20220705,24.64,25.73,24.49,25.71,828600 SEMR,D,20220705,13.2,14,11.76,12.68,1062500 SES,D,20220705,4.02,4.22,3.86,4.22,432100 SES.W,D,20220705,0.63,0.6866,0.63,0.68,1000 SF,D,20220705,54.65,56.41,54.22,56.4,554300 SF-B,D,20220705,24.69,24.82,24.57,24.82,12000 SF-C,D,20220705,25.07,25.1199,24.93,25.0441,10600 SF-D,D,20220705,18.26,18.44,18.21,18.39,7800 SFB,D,20220705,22.21,22.395,21.82,22.11,19200 SFBS,D,20220705,77.7,81.03,76.86,81.03,295200 SFE,D,20220705,3.8,3.89,3.6601,3.86,3500 SFL,D,20220705,9.25,9.27,8.9401,9.26,1737100 SG,D,20220705,11.79,12.71,11.59,12.61,786800 SGFY,D,20220705,14.73,15.88,14.42,15.85,1854800 SGH.W,D,20220705,0.62,0.66,0.62,0.66,2700 SGHC,D,20220705,4.23,4.36,4.05,4.36,109900 SGU,D,20220705,9.53,9.645,9.23,9.44,82800 SHAK,D,20220705,39.84,42.41,38.69,42.01,853500 SHAP,D,20220705,10.05,10.05,9.99,10.01,241500 SHEL,D,20220705,50,50.1002,47.75,48.6,9624600 SHG,D,20220705,26.25,27.93,26.25,27.93,337000 SHI,D,20220705,16.8,16.83,16.52,16.76,12400 SHLX,D,20220705,14.15,14.19,13.875,14.16,1597000 SHO,D,20220705,9.69,10.06,9.495,9.9,4180900 SHO-H,D,20220705,20.63,20.63,20.55,20.6245,12300 SHO-I,D,20220705,20.31,20.45,20.05,20.05,3400 SHOP,D,20220705,30.84,34.28,29.72,34,29167800 SHP.W,D,20220705,0.0825,0.0825,0.0825,0.0825,100 SHPW,D,20220705,1.24,1.24,1.19,1.19,57100 SHW,D,20220705,233,242.66,230.97,242.23,2331100 SI,D,20220705,51.4,60.72,50.65,60.33,1137500 SI-A,D,20220705,16.65,16.77,16.5,16.52,3900 SID,D,20220705,2.67,2.72,2.62,2.72,10666000 SIG,D,20220705,51.99,54.855,51.59,54.56,692200 SII,D,20220705,34.57,34.57,32.83,33.57,153000 SIRE,D,20220705,17.99,17.99,17.19,17.95,7500 SIT-A,D,20220705,24.35,24.98,24.215,24.43,8600 SITC,D,20220705,13.36,13.56,13.135,13.55,1755200 SITE,D,20220705,117.52,123.225,116.28,122.71,337400 SIX,D,20220705,22.41,23.69,22,23.39,2090800 SJI,D,20220705,34.11,34.22,33.7,34.16,1248900 SJIJ,D,20220705,17.31,17.39,17.275,17.31,16900 SJIV,D,20220705,67.76,68.1,67.24,68.1,4100 SJM,D,20220705,131.12,131.54,128.57,131.48,1197900 SJR,D,20220705,29.21,29.44,28.9,29.31,474700 SJT,D,20220705,8.78,8.81,8.21,8.6,706000 SJW,D,20220705,64.12,64.12,61.36,62.98,71200 SKE,D,20220705,5.41,5.41,4.97,5.09,42700 SKIL,D,20220705,3.68,3.97,3.59,3.96,943900 SKLZ,D,20220705,1.25,1.39,1.203,1.39,7425300 SKM,D,20220705,22.65,22.81,22.37,22.77,292500 SKT,D,20220705,14.2,14.7,13.96,14.66,866600 SKX,D,20220705,34.55,36.82,34.55,36.47,1282100 SKY,D,20220705,48.55,52.28,48.55,52.13,611100 SLA.U,D,20220705,9.83,9.85,9.83,9.85,2800 SLA.W,D,20220705,0.16,0.2,0.15,0.2,80100 SLAC,D,20220705,9.82,9.82,9.81,9.81,349200 SLB,D,20220705,34.53,35.15,32.7,33.33,17644400 SLCA,D,20220705,10.86,10.91,10.12,10.3,1150200 SLF,D,20220705,45.67,45.67,44.0689,44.9,822800 SLG,D,20220705,46.51,47.68,45.485,47.68,1170500 SLG-I,D,20220705,25.28,25.285,24.8,25.05,3500 SLQT,D,20220705,2.38,2.545,2.32,2.53,1650300 SLVM,D,20220705,30.73,31.91,28.61,31.88,1647300 SM,D,20220705,32.86,32.96,30.692,31.32,2413500 SMAR,D,20220705,31.81,34.466,31.2201,34.44,2090800 SMFG,D,20220705,5.91,5.97,5.87,5.97,3644700 SMG,D,20220705,78.81,82.07,78,81.93,507600 SMHI,D,20220705,5.59,5.59,5.24,5.25,68200 SMLP,D,20220705,12.27,12.94,11.55,12.94,167300 SMM,D,20220705,7.75,7.7825,7.21,7.5,58600 SMP,D,20220705,45.19,45.34,43.71,44.82,137300 SMR,D,20220705,10.36,10.5,10.19,10.46,439700 SMR.W,D,20220705,2.33,2.36,2.19,2.35,44200 SMRT,D,20220705,4.21,4.665,4.07,4.64,1847900 SMWB,D,20220705,8.18,8.98,8.18,8.91,55200 SNA,D,20220705,195.12,198.82,193.09,198.7,242800 SNAP,D,20220705,12.97,14.4,12.6574,14.38,28853100 SNDA,D,20220705,21.45,22,20.55,21,12800 SNDR,D,20220705,22.37,22.63,21.93,22.49,522300 SNN,D,20220705,27.01,27.465,26.91,27.45,1252600 SNOW,D,20220705,142,155.6,140.05,154.9,8432400 SNP,D,20220705,44.57,44.58,43.01,43.67,257100 SNV,D,20220705,35.98,37.08,35.68,37.07,892900 SNV-D,D,20220705,23.9,24.2,23.62,23.97,26200 SNV-E,D,20220705,25.02,25.13,24.79,25.13,12100 SNX,D,20220705,90.76,91.72,88.9,90.92,448400 SO,D,20220705,72.92,73.03,69.85,70.82,5903000 SOI,D,20220705,10.69,10.69,9.77,9.96,225900 SOJC,D,20220705,23.63,23.87,23.57,23.87,11900 SOJD,D,20220705,22.21,22.31,22.12,22.26,50200 SOJE,D,20220705,19.14,19.25,19.05,19.15,106500 SOL,D,20220705,4.57,4.715,4.41,4.71,547400 SOLN,D,20220705,53.31,53.31,52.04,52.58,110800 SON,D,20220705,58.21,58.36,56.23,57.48,436900 SONX,D,20220705,1.73,1.85,1.66,1.72,96900 SONY,D,20220705,79.64,81.02,79.05,80.95,789700 SOR,D,20220705,37.92,37.92,37.05,37.67,10200 SOS,D,20220705,0.1706,0.172,0.1622,0.169,11352400 SPB,D,20220705,82.1,83.239,80.46,83.12,295000 SPCE,D,20220705,6.19,6.48,5.84,6.48,6813100 SPE,D,20220705,12.37,12.4499,12.325,12.4,13400 SPE-C,D,20220705,23.6,23.6,23.55,23.6,1500 SPG,D,20220705,95.07,97.6,93.51,97.57,1908400 SPG-J,D,20220705,65.2,65.2,65.2,65.2,100 SPG.U,D,20220705,9.82,9.83,9.82,9.83,3000 SPG.W,D,20220705,0.1425,0.1425,0.1425,0.1425,300 SPGI,D,20220705,338.27,344.74,336.73,344.32,2051000 SPGS,D,20220705,9.8,9.81,9.8,9.81,944900 SPH,D,20220705,15.35,15.4155,14.75,15.04,367000 SPI.W,D,20220705,0.2099,0.2099,0.16,0.16,7800 SPIR,D,20220705,1.23,1.3,1.18,1.29,636100 SPL-A,D,20220705,22.8501,23.0899,22.8501,23.0504,2200 SPLP,D,20220705,42.42,42.87,42,42.35,900 SPN-B,D,20220705,23.45,23.696,23.15,23.38,15100 SPNT,D,20220705,5.49,5.49,5.3,5.49,757700 SPOT,D,20220705,95.81,104.88,94.56,104.83,2556300 SPR,D,20220705,29.3,30.465,28.3,30.41,1963700 SPXC,D,20220705,52.63,53.44,51.65,53.11,269200 SPXX,D,20220705,15.89,16.2424,15.75,16.2,66300 SQ,D,20220705,61.84,66.91,60.35,66.73,14514900 SQM,D,20220705,83.74,84.949,81.28,84.67,1766900 SQNS,D,20220705,2.52,2.67,2.48,2.57,27800 SQSP,D,20220705,21.48,23.19,21.19,23.19,469200 SQZ,D,20220705,3.1,3.22,3.03,3.16,109900 SR,D,20220705,76.05,76.1178,71.5436,72.36,455500 SR-A,D,20220705,24.59,24.74,24.59,24.73,26100 SRC,D,20220705,38.54,39.2,37.93,39.17,879600 SRC-A,D,20220705,23.82,23.9364,23.6812,23.9364,2600 SRE,D,20220705,152.73,153.04,145.62,146.99,1662500 SREA,D,20220705,23.9,23.96,23.66,23.9,25700 SRG,D,20220705,5.25,5.57,5.03,5.56,746400 SRG-A,D,20220705,15.19,15.99,15.17,15.26,11900 SRI,D,20220705,16.98,16.98,16.31,16.78,59600 SRL,D,20220705,8.07,8.1741,8.07,8.1399,3900 SRLP,D,20220705,18.97,19.02,18.91,19.01,31300 SRT,D,20220705,2.8,2.81,2.68,2.71,53500 SRV,D,20220705,27.95,27.95,26.7,27.49,8600 SSD,D,20220705,100.55,103.67,100.55,103.61,191000 SSL,D,20220705,21.53,21.57,20.665,21.02,418200 SST,D,20220705,6.88,7.1999,6.65,7.19,169500 SST.W,D,20220705,0.7319,0.805,0.7173,0.805,22100 SSTK,D,20220705,55.92,59.17,55.32,59.16,308300 SSU,D,20220705,6.9,6.91,4.99,5.99,35700 ST,D,20220705,39.87,40.41,39.025,40.36,1602100 STA-D,D,20220705,25.35,25.45,25.1,25.26,1600 STA-G,D,20220705,25.12,25.1939,24.9,25.04,5300 STA-I,D,20220705,24.41,24.67,23.97,24.52,6500 STAG,D,20220705,31.24,31.44,30.59,31.19,1038600 STAR,D,20220705,13.65,14.02,13.55,14.01,876400 STC,D,20220705,50.66,52.31,49.95,52.29,185900 STE,D,20220705,208.28,208.94,203.63,208.73,445100 STE.W,D,20220705,0.23,0.235,0.22,0.22,10700 STEM,D,20220705,7.1,7.58,6.74,7.57,2521900 STEW,D,20220705,11.96,12,11.79,11.98,42700 STG,D,20220705,4.984,5.28,4.984,5.24,7700 STK,D,20220705,24.72,26.09,24.32,25.95,73300 STLA,D,20220705,11.57,11.7299,11.4701,11.71,6356700 STM,D,20220705,28.43,29.57,28.35,29.56,5837800 STN,D,20220705,43.43,43.6,42.83,43.6,52300 STNG,D,20220705,33.15,33.25,31.57,32.86,1399400 STON,D,20220705,3.42,3.435,3.41,3.43,163900 STOR,D,20220705,26.7,26.72,26.16,26.62,2516900 STR,D,20220705,24.74,24.74,23.01,23.93,371500 STR.T,D,20220705,0.46,0.49,0.4501,0.49,8300 STR.W,D,20220705,0.16,0.16,0.16,0.16,1000 STRE,D,20220705,9.79,9.79,9.79,9.79,4100 STRY,D,20220705,4.35,4.69,4.27,4.68,286100 STT,D,20220705,62.09,63.09,61.12,63.07,1602100 STT-D,D,20220705,24.93,25.08,24.74,25.08,42900 STT-G,D,20220705,25.07,25.19,24.96,25.15,24800 STVN,D,20220705,14.81,15.375,14.63,15.13,411500 STWD,D,20220705,20.95,21.4,20.6,21.38,2005200 STZ,D,20220705,235.62,237.72,231.36,236.71,1326500 STZ.B,D,20220705,293,296.27,293,296.0684,1000 SU,D,20220705,34.16,34.37,32.215,33.23,11110500 SUA.W,D,20220705,0.12,0.13,0.12,0.13,1700 SUAC,D,20220705,9.92,9.94,9.92,9.92,396200 SUI,D,20220705,160.27,161.34,157.77,161.11,368500 SUM,D,20220705,22.38,23.11,21.99,23.06,587700 SUN,D,20220705,37.04,37.04,35.76,36.72,323700 SUN.W,D,20220705,0.2913,0.3656,0.2825,0.3501,17700 SUNL,D,20220705,2.88,2.92,2.8,2.88,410200 SUP,D,20220705,3.8,3.85,3.72,3.85,45700 SUPV,D,20220705,1.37,1.3999,1.3048,1.39,289900 SUZ,D,20220705,9.28,9.29,9.06,9.1,3001500 SWCH,D,20220705,33.37,33.7,33.37,33.7,2058300 SWI,D,20220705,10.26,10.72,10.17,10.7,732900 SWK,D,20220705,106.26,110.46,105.02,110.37,1759400 SWM,D,20220705,24.52,24.54,22.84,23.41,1274800 SWN,D,20220705,6.2,6.25,5.73,5.92,286621700 SWT,D,20220705,68.22,70.82,68.22,70.82,375200 SWX,D,20220705,87.78,87.78,84.89,85.78,413000 SWZ,D,20220705,7.82,7.82,7.59,7.7964,23600 SXC,D,20220705,6.6,6.64,6.4,6.46,1371000 SXI,D,20220705,83.9,84.52,82.5771,84.1,57200 SXT,D,20220705,79.45,79.88,77.73,79.84,148100 SYF,D,20220705,27.83,28.97,27.57,28.94,6929200 SYF-A,D,20220705,19.27,19.4799,19.02,19.33,94000 SYK,D,20220705,201.02,202.55,197.07,202.02,1090300 SYY,D,20220705,85.29,85.88,84.735,85.2,3203800 SZC,D,20220705,38.83,38.83,36.4533,37.52,7900 T,D,20220705,21.13,21.185,20.775,21.17,36980600 T-A,D,20220705,21,21.22,20.91,21.22,104700 T-C,D,20220705,19.5,19.72,19.43,19.7,263300 TAC,D,20220705,11.52,11.52,11.025,11.29,346600 TAK,D,20220705,13.98,14.17,13.98,14.16,1818300 TAL,D,20220705,4.74,5.09,4.71,5.04,14976600 TALO,D,20220705,15.07,15.24,13.94,14.15,1806900 TAP,D,20220705,55.11,55.53,54.29,55.34,1779300 TAP.A,D,20220705,58,59.88,58,59.2,3300 TARO,D,20220705,36.29,39.91,36.29,38.99,23100 TBB,D,20220705,24.79,24.8218,24.68,24.75,66900 TBC,D,20220705,25.45,25.46,25.28,25.435,19400 TBI,D,20220705,17.71,17.99,17.294,17.96,251400 TCI,D,20220705,40.02,40.02,39.79,39.83,4200 TCN,D,20220705,9.94,10.18,9.8,10.18,1427100 TCS,D,20220705,6.39,6.695,6.26,6.67,289600 TD,D,20220705,64.09,64.49,63.17,64.24,2264500 TDC,D,20220705,36.5,38.5,36.18,38.49,653200 TDCX,D,20220705,8.86,9.08,8.56,8.9,1180900 TDF,D,20220705,13.97,14.22,13.959,14.16,78700 TDG,D,20220705,529.22,531.1,514.8097,527.27,374100 TDOC,D,20220705,34.45,38.89,33.54,38.81,6164400 TDS,D,20220705,15.87,15.92,15.36,15.92,796200 TDS-U,D,20220705,20.44,20.58,20.32,20.58,92500 TDS-V,D,20220705,18.83,19.04,18.71,18.89,84600 TDW,D,20220705,20.43,20.43,19.06,19.25,634600 TDW.A,D,20220705,0.65,0.65,0.49,0.4913,1600 TDW.B,D,20220705,0.3,0.3,0.3,0.3,5600 TDY,D,20220705,373.47,380.06,366.89,379.74,307700 TEAF,D,20220705,13.6,13.7232,13.41,13.53,36200 TECK,D,20220705,28.41,28.57,27.73,28.32,10426700 TEF,D,20220705,5.08,5.08,5.02,5.07,1216200 TEI,D,20220705,5.4,5.43,5.27,5.35,127300 TEL,D,20220705,109.22,111.47,107.12,111.47,2284000 TEN,D,20220705,17.22,17.45,16.885,17.38,797400 TEO,D,20220705,4.59,4.6505,4.341,4.5,80800 TEVA,D,20220705,7.72,7.76,7.545,7.71,7616300 TEX,D,20220705,27,28.11,26.76,28.09,692800 TFC,D,20220705,47.25,48.64,46.75,48.64,4957900 TFC-I,D,20220705,19.9161,19.9161,19.17,19.18,3000 TFC-O,D,20220705,23.32,23.34,23.0553,23.3,53800 TFC-R,D,20220705,20.37,20.3979,20.2,20.38,123400 TFII,D,20220705,79.97,81.24,79.28,80.43,278700 TFSA,D,20220705,24.02,24.325,24.02,24.325,200 TFX,D,20220705,251.76,252.63,246.51,252.25,267300 TG,D,20220705,10.1,10.31,9.98,10.31,234800 TGH,D,20220705,26.57,26.95,25.91,26.88,393200 TGH-A,D,20220705,24.04,24.18,23.4547,24.18,16100 TGH-B,D,20220705,21.41,21.7,21,21.5,4900 TGI,D,20220705,12.96,13.2,12.46,13.16,717700 TGLS,D,20220705,17.2,18.14,17.0001,18.1,112900 TGNA,D,20220705,20.95,20.99,20.67,20.85,888700 TGR,D,20220705,10.04,10.05,10.035,10.035,239700 TGS,D,20220705,5.11,5.11,4.83,4.9,127900 TGT,D,20220705,141.41,146.06,139.3,145.71,3716600 THC,D,20220705,54.12,54.2454,52.03,53.66,1201600 THG,D,20220705,146.3,146.3,142.65,146.24,130200 THO,D,20220705,74.09,80.2,74.09,80.16,1177000 THQ,D,20220705,20.05,20.44,19.77,20.36,69400 THR,D,20220705,14.21,14.21,13.72,14.02,145500 THS,D,20220705,42.66,43.02,41.76,42.81,340900 THW,D,20220705,14.58,14.67,14.37,14.65,79700 TIMB,D,20220705,12.12,12.13,11.99,12.06,485700 TIN.U,D,20220705,10.43,10.43,10.43,10.43,100 TIN.W,D,20220705,0.46,0.5,0.46,0.5,600 TINV,D,20220705,10.26,10.27,10.26,10.26,1600 TISI,D,20220705,0.77,0.78,0.71,0.7717,458300 TIXT,D,20220705,25.03,25.63,24.58,25.54,154100 TJX,D,20220705,55.44,58.31,55.33,57.58,8364900 TK,D,20220705,2.78,2.79,2.71,2.79,363600 TKC,D,20220705,2.54,2.62,2.52,2.62,777600 TKR,D,20220705,52.29,53.03,50.85,52.98,413600 TLG.U,D,20220705,9.81,9.81,9.8,9.8,8900 TLG.W,D,20220705,0.075,0.0819,0.075,0.0784,1000 TLGA,D,20220705,9.8,9.8201,9.8,9.82,760800 TLK,D,20220705,26.81,27.03,26.4,27,226000 TLYS,D,20220705,7,7.31,6.9739,7.29,244400 TM,D,20220705,153.15,154.71,152.6,154.67,208500 TME,D,20220705,5.16,5.39,5.12,5.35,10080300 TMHC,D,20220705,24,25.25,23.84,25.23,901600 TMO,D,20220705,539.86,545.17,533.345,545.07,641700 TMST,D,20220705,17.9,18.19,16.61,16.78,912800 TMX,D,20220705,40.71,41.22,40.635,41.2,483600 TNC,D,20220705,58.84,59.5875,57.025,59.36,70200 TNET,D,20220705,76.25,78.11,75.47,78.11,170500 TNK,D,20220705,16.95,16.95,16.3,16.91,359600 TNL,D,20220705,40.34,40.84,39.29,40.62,691000 TNP,D,20220705,9.45,9.45,8.7627,8.95,173100 TNP-D,D,20220705,24.19,24.33,23.92,24.1348,3500 TNP-E,D,20220705,24,24,23.6269,23.95,9400 TNP-F,D,20220705,24.26,24.38,24.26,24.3,5700 TOL,D,20220705,46.11,48.205,45.97,48.14,1706700 TOST,D,20220705,13.46,14.24,13.21,14,4330800 TPB,D,20220705,27.56,28.3,26.94,28.3,113100 TPC,D,20220705,8.85,8.86,8.52,8.86,201000 TPG.W,D,20220705,0.35,0.35,0.3343,0.3343,1100 TPGY,D,20220705,9.91,9.915,9.91,9.91,94900 TPH,D,20220705,17.22,18.18,17.14,18.15,1338800 TPL,D,20220705,1481.13,1487.43,1427.78,1468.35,39700 TPR,D,20220705,30.16,31.39,30.07,31.34,4471800 TPTA,D,20220705,23.25,23.25,23,23.25,400 TPVG,D,20220705,13.06,13.06,12.5801,12.96,156900 TPX,D,20220705,21,22.875,20.78,22.82,2529100 TPZ,D,20220705,12.44,12.44,12.13,12.3522,11700 TR,D,20220705,35.61,35.785,34.99,35.42,100800 TRA.W,D,20220705,0.14,0.14,0.13,0.13,38100 TRAQ,D,20220705,9.98,9.98,9.94,9.97,401200 TRC,D,20220705,15.46,16.01,15.26,15.98,59900 TRCA,D,20220705,9.8,9.8,9.79,9.79,24800 TREX,D,20220705,55.19,56.46,54.52,56.12,1154000 TRGP,D,20220705,59.75,60.12,57.22,58.96,2172400 TRI,D,20220705,101.53,103.99,101.31,103.87,541100 TRN,D,20220705,23.9,24.055,22.71,23.15,1136700 TRNO,D,20220705,55.86,56.135,54.51,55.99,466600 TROX,D,20220705,15.99,16.165,15.025,15.44,1606700 TRP,D,20220705,51.87,52,49.68,51.3,2172900 TRQ,D,20220705,25.61,26.4,25.5,26.39,933200 TRT-A,D,20220705,25.59,25.75,25.53,25.57,13600 TRT-B,D,20220705,25.83,25.9899,25.5392,25.89,4500 TRT-C,D,20220705,24.7,24.95,24.6,24.8,7000 TRT-D,D,20220705,23.3,23.42,23.15,23.345,4800 TRT-E,D,20220705,21.23,21.23,20.83,20.8995,12000 TRT-P,D,20220705,19.26,19.79,19.25,19.79,4400 TRTL,D,20220705,9.6788,9.6788,9.67,9.67,1300 TRTN,D,20220705,51.62,51.93,50.67,51.87,393100 TRTX,D,20220705,9.31,9.47,9.16,9.47,305800 TRU,D,20220705,80.5,82.43,79.62,82.36,1352300 TRV,D,20220705,169.02,169.02,163.93,167.2,1028000 TS,D,20220705,24.17,24.24,23.28,23.76,2999400 TSE,D,20220705,37.53,38.18,36.96,37.94,505200 TSI,D,20220705,4.82,4.89,4.82,4.8799,69700 TSLX,D,20220705,18.96,19.05,18.5,19.04,276800 TSM,D,20220705,74.55,76.15,73.74,76.11,22270900 TSN,D,20220705,84.2,86,82.725,85.79,2572000 TSP.W,D,20220705,0.16,0.18,0.15,0.1734,42000 TSPQ,D,20220705,9.75,9.78,9.75,9.77,140600 TSQ,D,20220705,8.31,8.32,8.135,8.21,56500 TT,D,20220705,129.16,131.835,128.245,131.72,1197700 TTC,D,20220705,75.75,79.18,74.99,78.86,505900 TTE,D,20220705,51.41,51.5,50.13,51.15,2164800 TTI,D,20220705,3.93,3.93,3.55,3.77,1638700 TTM,D,20220705,25.65,26.15,25.32,26.14,841900 TTP,D,20220705,25.03,25.03,23.89,24.53,13300 TU,D,20220705,22.12,22.18,21.66,22.13,1512400 TUFN,D,20220705,12.58,12.62,12.52,12.52,512700 TUP,D,20220705,6.59,7.85,6.43,7.8,2965800 TUYA,D,20220705,2.48,2.655,2.45,2.56,1509200 TV,D,20220705,8.27,8.27,7.85,8.13,766000 TVC,D,20220705,23.04,23.93,23.0201,23.93,11900 TVE,D,20220705,22.5,22.5427,22.26,22.45,6900 TWI,D,20220705,13.67,13.94,13.34,13.84,789200 TWLO,D,20220705,84.71,91.06,82.34,90.48,3831500 TWN,D,20220705,23.85,23.94,23.8,23.87,11800 TWN.T,D,20220705,0.0555,0.0901,0.0555,0.0901,5200 TWND,D,20220705,9.93,9.95,9.93,9.945,53300 TWNI,D,20220705,9.81,9.835,9.81,9.81,263500 TWO,D,20220705,4.86,4.93,4.71,4.92,4772000 TWO-A,D,20220705,22.75,22.927,22.7,22.79,27100 TWO-B,D,20220705,21.7,21.8,21.6,21.8,7900 TWO-C,D,20220705,20.79,20.89,20.72,20.79,11200 TWOA,D,20220705,9.78,9.79,9.78,9.78,800 TWTR,D,20220705,38.18,38.64,37.248,38.38,8162000 TX,D,20220705,35,35.09,33.5,35.05,536300 TXT,D,20220705,59.6,59.61,58.1,59.57,1125400 TY,D,20220705,26.25,26.59,26.065,26.47,65300 TY.P,D,20220705,50.25,50.25,49.8767,49.8767,1400 TYG,D,20220705,29.8,29.8,28.35,29.06,58900 TYL,D,20220705,328.84,341.53,327.091,340.13,174700 U,D,20220705,36.79,42.36,35.74,42.33,9583700 UA,D,20220705,7.51,7.93,7.455,7.92,3609700 UAA,D,20220705,8.32,8.75,8.265,8.74,6596300 UAN,D,20220705,95.75,95.75,88.97,91.75,116600 UBA,D,20220705,16.34,16.465,16.09,16.45,127100 UBER,D,20220705,21.17,22.55,20.83,22.52,24515700 UBP,D,20220705,17.43,17.69,17.35,17.41,1500 UBP-H,D,20220705,23.23,23.3,23.18,23.3,700 UBP-K,D,20220705,21.75,22.06,21.75,22.06,1800 UBS,D,20220705,15.43,15.76,15.28,15.75,3689600 UDR,D,20220705,46.18,46.22,44.8,45.81,2305200 UE,D,20220705,15.12,15.36,14.88,15.35,782300 UFI,D,20220705,13.73,13.9,13.24,13.76,85800 UGI,D,20220705,39.19,39.51,37.61,38.5,1481600 UGIC,D,20220705,90.78,91.5405,90.6183,91.5405,600 UGP,D,20220705,2.2,2.21,2.135,2.21,1763200 UHS,D,20220705,104.64,105.1,102.42,104.9,652900 UHT,D,20220705,53.96,54,52.43,53.42,75100 UI,D,20220705,243.11,247.01,238.91,247,48200 UIS,D,20220705,12.18,12.73,11.92,12.72,410100 UL,D,20220705,45.43,45.86,45.2924,45.84,2344400 UMC,D,20220705,6.47,6.565,6.3643,6.56,11509100 UMH,D,20220705,18.17,18.33,17.72,18.26,244300 UMH-C,D,20220705,25.19,25.22,25.19,25.22,96500 UMH-D,D,20220705,25.07,25.22,25.01,25.08,3500 UNF,D,20220705,170.35,174.655,167.75,174.2,127900 UNFI,D,20220705,38.87,40.055,38.31,40.04,412200 UNH,D,20220705,507.64,511,492.25,505.24,3029600 UNM,D,20220705,32.83,32.84,31.115,31.93,2656600 UNMA,D,20220705,24.15,24.2,24.02,24.115,11700 UNP,D,20220705,213.19,213.21,207.67,210.17,2236000 UNVR,D,20220705,24.12,24.26,23.035,23.58,2578700 UP,D,20220705,1.93,2.05,1.855,2.05,2665000 UPH,D,20220705,0.57,0.6133,0.5655,0.5927,311700 UPH.W,D,20220705,0.0613,0.0826,0.0613,0.0826,200 UPS,D,20220705,182.29,184.97,181.73,184.63,2471800 URI,D,20220705,238,245.11,235.39,244.99,544400 USA,D,20220705,6.35,6.45,6.225,6.45,799700 USAC,D,20220705,17.01,17.19,16.15,16.7,152300 USB,D,20220705,45.65,46.48,45.209,46.46,4884400 USB-H,D,20220705,19.73,19.73,19.5001,19.57,28000 USB-P,D,20220705,24.76,24.76,24.5,24.56,136300 USB-Q,D,20220705,17.4,17.56,17.31,17.47,46800 USB-R,D,20220705,18.68,19.07,18.66,18.9,56100 USB-S,D,20220705,20.55,20.68,20.3837,20.62,67700 USDP,D,20220705,5.28,5.31,5.15,5.29,61200 USER,D,20220705,5.06,5.78,5.0271,5.77,211100 USFD,D,20220705,30.81,31.73,30.36,31.69,1107800 USM,D,20220705,29.21,29.45,28.5,29.41,100800 USNA,D,20220705,74.73,75.19,73.99,75.17,59600 USPH,D,20220705,110.4,113.39,108.63,112.92,78700 USX,D,20220705,2.71,2.73,2.58,2.71,213800 UTF,D,20220705,25.49,25.58,24.8,25.49,154200 UTI,D,20220705,7.12,7.44,7.0499,7.42,322300 UTL,D,20220705,61.08,61.1027,55.95,57.01,88600 UTZ,D,20220705,14.34,14.79,14.1476,14.79,685100 UVE,D,20220705,13.11,13.175,12.57,12.88,177600 UVV,D,20220705,60.32,60.37,58.865,60.35,300900 UWM.W,D,20220705,0.1701,0.2,0.1701,0.2,8400 UWMC,D,20220705,3.62,3.858,3.58,3.85,1312400 UZD,D,20220705,20.79,20.79,20.57,20.76,23200 UZE,D,20220705,18.74,18.74,18.51,18.7,19900 UZF,D,20220705,18.76,18.76,18.54,18.74,15100 V,D,20220705,196.23,200.57,194.14,200.54,4110800 VAC,D,20220705,117.21,120.92,115.58,120.45,525200 VAL,D,20220705,41.91,41.91,39.725,40.43,1384100 VAL.W,D,20220705,5,5.05,4.9,5.05,57600 VALE,D,20220705,13.61,13.8,13.41,13.79,33387500 VAPO,D,20220705,2.45,2.63,2.35,2.61,422100 VATE,D,20220705,1.64,1.64,1.54,1.6,390800 VBF,D,20220705,16.09,16.13,15.92,16.02,29100 VCIF,D,20220705,9.38,9.39,9.33,9.36,8200 VCV,D,20220705,10.69,10.78,10.5909,10.73,63900 VCXB,D,20220705,10.015,10.015,10.015,10.015,254200 VEC,D,20220705,33.59,33.59,31.8906,32.1,21800 VEEV,D,20220705,203,208.41,199.14,207.16,1310000 VEL,D,20220705,10.9,11.105,10.85,10.89,20100 VET,D,20220705,19.71,19.84,17.99,18.83,3975800 VFC,D,20220705,43.56,44.82,43.08,44.79,3428500 VGI,D,20220705,8.35,8.43,8.29,8.39,36100 VGM,D,20220705,10.58,10.64,10.54,10.6,107400 VGR,D,20220705,10.37,10.57,10.23,10.55,779000 VHC,D,20220705,1.15,1.21,1.11,1.19,308100 VHI,D,20220705,44.27,44.27,40.85,42.2,56400 VIAO,D,20220705,1.95,1.95,1.75,1.75,23900 VICI,D,20220705,30.36,30.71,29.785,30.7,5533700 VIPS,D,20220705,10,10.17,9.85,10.17,3908100 VIST,D,20220705,7.29,7.3182,6.55,6.73,600600 VIV,D,20220705,8.78,8.78,8.58,8.68,1419600 VKQ,D,20220705,10.2,10.285,10.15,10.25,85700 VLD,D,20220705,1.34,1.44,1.28,1.42,1540800 VLD.W,D,20220705,0.3,0.3599,0.2997,0.3599,7600 VLN,D,20220705,3.49,3.59,3.4662,3.58,57800 VLN.W,D,20220705,0.192,0.2095,0.192,0.192,8900 VLO,D,20220705,105.24,106.53,100.3083,103.59,5316800 VLRS,D,20220705,9.8,9.96,9.54,9.84,783500 VLT,D,20220705,10.5,10.56,10.45,10.53,19900 VLT.W,D,20220705,0.3599,0.3898,0.3599,0.3889,3600 VLTA,D,20220705,1.32,1.51,1.27,1.49,3321100 VMC,D,20220705,139.01,144.7,137.54,144.63,954000 VMI,D,20220705,224.42,224.915,217.66,223.07,106000 VMO,D,20220705,10.41,10.47,10.35,10.44,99600 VMW,D,20220705,112,115.53,111.19,114.03,1551100 VNCE,D,20220705,7.48,7.6499,7.33,7.6,15400 VNO,D,20220705,29.01,30.21,28.44,30.2,1710600 VNO-L,D,20220705,21.05,21.3,21.05,21.28,11300 VNO-M,D,20220705,19.89,20.32,19.89,20.26,6600 VNO-N,D,20220705,19.88,20.015,19.62,20.015,7900 VNO-O,D,20220705,17.17,17.86,17.12,17.82,45500 VNT,D,20220705,22.74,22.815,21.94,22.56,2170300 VNTR,D,20220705,2.1,2.115,2,2.03,168100 VOC,D,20220705,6.83,6.8499,6.28,6.44,200500 VOY-B,D,20220705,22.9,23,22.65,23,19500 VOYA,D,20220705,59.45,59.79,58.49,59.36,1349900 VPG,D,20220705,27.8,28.03,27.03,28.01,27200 VPV,D,20220705,10.61,10.61,10.49,10.59,34700 VRE,D,20220705,13.29,13.43,13.09,13.36,829700 VRT,D,20220705,8.12,8.61,7.76,8.6,4408700 VRTV,D,20220705,104,104.85,100.74,104.74,122500 VSCO,D,20220705,27.39,29.2,26.91,28.96,1630900 VSH,D,20220705,17,17.3,16.725,17.28,1340700 VST,D,20220705,22.97,23.14,20.995,21.66,5960800 VST.A,D,20220705,0.27,0.27,0.2516,0.2522,3600 VSTO,D,20220705,28,29.775,27.63,29.52,881700 VTEX,D,20220705,2.96,3.18,2.96,3.17,393000 VTN,D,20220705,10.91,10.9355,10.8,10.87,35900 VTOL,D,20220705,23.06,23.06,21.95,22.52,266300 VTR,D,20220705,52.38,52.42,50.6,51.79,1603200 VVI,D,20220705,26.45,27.96,26.07,27.38,189000 VVNT,D,20220705,3.47,3.69,3.29,3.69,431500 VVR,D,20220705,3.86,3.86,3.805,3.81,534100 VVV,D,20220705,28.76,29.85,28.56,29.71,1027600 VYG.W,D,20220705,0.1999,0.2,0.145,0.1899,6600 VYGG,D,20220705,9.89,9.9,9.88,9.89,179200 VZ,D,20220705,51.42,51.46,50.48,51.42,19687200 VZIO,D,20220705,6.59,7.45,6.47,7.43,618800 W,D,20220705,44.91,53.75,43.36,53.68,5505300 WAB,D,20220705,81.24,82.38,79.51,82.19,1461700 WAL,D,20220705,70.38,73.23,69.32,73.13,687600 WAL-A,D,20220705,22.05,22.24,22.01,22.2,5500 WAR.W,D,20220705,0.0501,0.0709,0.0501,0.0581,1400 WARR,D,20220705,9.94,9.95,9.94,9.95,87300 WAT,D,20220705,333.08,339.91,331.99,339.66,379100 WAVC,D,20220705,9.68,9.69,9.68,9.69,6100 WBS,D,20220705,41.61,42.83,40.72,42.8,1172900 WBS-F,D,20220705,21.27,21.5,21.19,21.5,13000 WBS-G,D,20220705,24.81,24.9,24.725,24.86,8500 WBT,D,20220705,23.84,23.9,23.82,23.9,2801700 WBX,D,20220705,8.76,9.06,8.56,9.06,207800 WCC,D,20220705,103.17,103.44,100.34,103.24,719400 WCC-A,D,20220705,27.57,27.8,27.52,27.7,44200 WCN,D,20220705,124.15,124.99,122.75,124.62,1240000 WD,D,20220705,96.05,100.94,95.6,100.65,225900 WDH,D,20220705,1.26,1.33,1.25,1.31,43700 WDI,D,20220705,13.89,13.92,13.7344,13.82,180800 WDS,D,20220705,21.44,21.58,20.76,21.21,888200 WE,D,20220705,4.84,5.2,4.69,5.19,4032400 WE.W,D,20220705,0.81,0.9,0.7936,0.9,12700 WEA,D,20220705,10.61,10.75,10.61,10.72,20600 WEAV,D,20220705,3.13,3.35,3.06,3.33,360100 WEBR,D,20220705,7.19,8.05,7.11,8.02,488600 WEC,D,20220705,102.66,102.76,97.48,98.86,1394700 WEL,D,20220705,9.99,10.01,9.99,10.01,603600 WEL.W,D,20220705,0.16,0.16,0.1201,0.14,79900 WELL,D,20220705,82.73,82.85,79.99,82.36,1819000 WES,D,20220705,24.07,24.14,23.15,23.89,1226000 WEX,D,20220705,154.45,157.02,153.335,155.85,438000 WF,D,20220705,27.41,27.41,26.66,27.31,47900 WFC,D,20220705,39,40.12,38.51,40.1,19153300 WFC-A,D,20220705,19.51,19.61,19.45,19.55,47100 WFC-C,D,20220705,18.11,18.2899,18.03,18.28,63600 WFC-D,D,20220705,17.61,17.88,17.6,17.82,82400 WFC-L,D,20220705,1230.89,1240,1230.13,1239.73,8600 WFC-Q,D,20220705,23.65,23.81,23.65,23.8,89300 WFC-R,D,20220705,26.08,26.08,25.84,25.9,46700 WFC-Y,D,20220705,24.05,24.1,23.83,23.97,26200 WFC-Z,D,20220705,19.8,19.88,19.57,19.85,117200 WFG,D,20220705,77.57,77.8,74.31,75.46,515500 WGO,D,20220705,48.01,52.05,47.8,52.03,723700 WH,D,20220705,65.62,66.73,64.755,66.68,759800 WHD,D,20220705,38.68,38.795,37.19,38.61,655700 WHG,D,20220705,13.63,13.99,13.53,13.69,16400 WHR,D,20220705,155.31,160.77,154.59,160.75,886700 WIA,D,20220705,9.96,10.03,9.8888,10.01,82900 WIT,D,20220705,5.24,5.31,5.2,5.31,2625200 WIW,D,20220705,10.51,10.57,10.46,10.48,72000 WK,D,20220705,64.79,68.01,63.42,67.76,377000 WLK,D,20220705,95.5,95.5,91.99,94.52,891300 WLKP,D,20220705,24.59,24.7598,23.68,24.33,31500 WLY,D,20220705,46.83,46.94,46.01,46.37,273100 WLYB,D,20220705,45.73,46.64,45.73,46.39,500 WM,D,20220705,154.5,154.92,150.35,151.7,1435200 WMB,D,20220705,30.74,30.9,29.25,30.16,12064200 WMC,D,20220705,1.15,1.2,1.145,1.19,268600 WMK,D,20220705,74.44,75.4036,72.2557,74.65,70800 WMS,D,20220705,90.25,93.49,90,93.38,644800 WMT,D,20220705,122.21,124.51,121.61,124.25,6073200 WNC,D,20220705,13.3,13.69,12.985,13.69,356100 WNNR,D,20220705,9.99,10.01,9.98,9.98,237700 WNS,D,20220705,75.24,75.83,74.492,75.64,110300 WOLF,D,20220705,61,67.73,60.775,67.69,1681800 WOR,D,20220705,43.02,44.32,41.85,44.31,268400 WOW,D,20220705,18.36,18.48,17.65,18.38,716800 WPC,D,20220705,83.05,83.2,80.84,82.06,930900 WPC.W,D,20220705,0.2198,0.2198,0.1957,0.1957,1400 WPCA,D,20220705,9.8,9.805,9.8,9.8,7500 WPCB,D,20220705,9.8,9.81,9.8,9.81,5800 WPM,D,20220705,36.59,36.81,34.5,35.02,4234400 WPP,D,20220705,45.28,46.13,45.01,46.11,558200 WQG.W,D,20220705,0.1713,0.1792,0.1599,0.1599,1500 WQGA,D,20220705,9.92,9.94,9.92,9.94,300 WRB,D,20220705,68.55,69.31,67.12,67.81,1332500 WRB-E,D,20220705,23.64,23.84,23.48,23.84,10900 WRB-F,D,20220705,21.76,21.76,21.15,21.57,11800 WRB-G,D,20220705,17.75,17.995,17.6601,17.87,14200 WRB-H,D,20220705,17.44,17.59,17.35,17.49,14600 WRBY,D,20220705,11.06,11.62,10.89,11.41,1631000 WRE,D,20220705,21.4,21.48,21.03,21.47,521100 WRK,D,20220705,39.33,39.76,38.51,39.75,1839900 WSM,D,20220705,111.23,123.38,109.5,123.35,1657200 WSO,D,20220705,237.09,244.9,235.1,244.65,212400 WSR,D,20220705,10.67,10.67,10.4,10.62,290100 WST,D,20220705,302.37,306.81,298.115,306.06,431800 WTI,D,20220705,4.16,4.2,3.78,3.92,6369600 WTM,D,20220705,1247.64,1247.64,1230.8,1238.83,33100 WTRG,D,20220705,47.07,47.07,45.12,46.08,902800 WTS,D,20220705,122.41,124.06,120.195,123.93,111200 WTTR,D,20220705,6.67,6.71,6.19,6.31,398100 WU,D,20220705,16.61,16.8,16.415,16.77,2593000 WWE,D,20220705,61.74,62.18,60.01,62.12,921400 WWW,D,20220705,19.49,21.17,19.49,21.17,720600 WY,D,20220705,33.61,34.2,33.17,34.2,3947200 X,D,20220705,17.08,17.24,16.57,17.02,15350600 XFL-A,D,20220705,25.3751,25.4263,25.3751,25.4263,300 XFLT,D,20220705,7.02,7.14,6.98,7.12,242800 XHR,D,20220705,14.19,14.7,13.96,14.69,854600 XIN,D,20220705,0.89,0.89,0.7958,0.82,29000 XL,D,20220705,1.12,1.17,1.07,1.17,1167200 XOM,D,20220705,86.34,86.7,83.01,84.81,34601300 XPEV,D,20220705,30.03,32.22,29.61,32.13,8515700 XPO,D,20220705,47.25,47.92,46.16,47.84,1330000 XPO.W,D,20220705,0.2999,0.2999,0.2602,0.27,3400 XPOA,D,20220705,9.91,9.92,9.91,9.91,102300 XPOF,D,20220705,12.57,13.26,12.295,13.16,261000 XPRO,D,20220705,10.93,10.93,10.135,10.38,494000 XYF,D,20220705,2.67,2.685,2.58,2.685,2200 XYL,D,20220705,77.32,78.85,76.495,78.8,838300 Y,D,20220705,831.5,833.44,831.47,832.2,116100 YALA,D,20220705,3.98,4.2,3.93,4.19,562300 YELP,D,20220705,27.33,29.23,27.11,29.22,942500 YETI,D,20220705,44.39,47.04,43.74,46.99,1056300 YEXT,D,20220705,4.71,5,4.65,4.98,1380400 YMM,D,20220705,8.7,9.44,8.57,9.44,9628700 YOU,D,20220705,20.11,21.57,19.33,21.45,795700 YPF,D,20220705,3.18,3.19,2.98,3.13,2529400 YRD,D,20220705,1.67,1.8,1.67,1.77,6400 YSG,D,20220705,1.79,2.03,1.74,2,19192900 YTPG,D,20220705,9.745,9.745,9.7436,9.7436,247800 YUM,D,20220705,115.88,117.41,114.7566,117.33,1292300 YUMC,D,20220705,49,49.6,45.9763,47.13,4236400 ZBH,D,20220705,105.99,106.93,104.205,106.89,838400 ZEN,D,20220705,74.42,74.86,74.12,74.28,6844100 ZEPP,D,20220705,1.76,1.88,1.71,1.88,383000 ZETA,D,20220705,4.12,4.585,4.09,4.58,1102400 ZEV,D,20220705,2.66,2.9,2.51,2.89,550200 ZEV.W,D,20220705,0.34,0.42,0.3159,0.42,18700 ZGN,D,20220705,10.98,11.72,10.73,11.72,154800 ZGN.W,D,20220705,1.77,1.83,1.77,1.83,7700 ZH,D,20220705,1.75,1.83,1.61,1.79,4369600 ZIM,D,20220705,42.94,42.95,41.07,42.48,3899500 ZIP,D,20220705,14.84,16.15,14.6,16.15,1110400 ZNH,D,20220705,28.09,28.46,27.81,28.46,7700 ZTO,D,20220705,26.01,27.38,25.98,27.31,2244300 ZTR,D,20220705,8.1,8.2,8.05,8.2,116100 ZTS,D,20220705,172.28,174.29,169.55,174.25,1853100 ZUO,D,20220705,8.94,9.62,8.85,9.61,1252200 ZVIA,D,20220705,2.59,2.9,2.5,2.82,104400 ZWS,D,20220705,27,28.16,26.755,28.14,979000 ZYME,D,20220705,5.44,6.04,5.3,6.04,1596300