,,,,,,, A,D,20220706,120.8,122.34,120.555,121.18,1642200 AA,D,20220706,41.89,43.12,40.65,42.63,8640600 AAC,D,20220706,9.82,9.845,9.82,9.84,56100 AAC.U,D,20220706,9.83,9.88,9.83,9.88,6500 AAC.W,D,20220706,0.22,0.2753,0.2,0.25,219500 AAI-B,D,20220706,20.23,21.2299,20.2,21.2299,2200 AAI-C,D,20220706,21.52,21.8499,20.43,20.86,15400 AAIC,D,20220706,3.2,3.2003,3.1109,3.12,28900 AAIN,D,20220706,24,24.125,24,24.125,2200 AAM-A,D,20220706,24.27,24.2986,23.85,23.98,13700 AAM-B,D,20220706,25,25.08,24.5726,24.75,8500 AAN,D,20220706,15.2,15.44,14.43,14.6,375200 AAP,D,20220706,182.45,183.75,179.02,181.77,736000 AAQ.W,D,20220706,0.13,0.13,0.1198,0.13,80800 AAQC,D,20220706,9.77,9.77,9.76,9.77,15900 AAT,D,20220706,30.35,30.67,29.82,29.9,255800 AB,D,20220706,41.71,42.11,40.68,41.15,254300 ABB,D,20220706,26.14,26.475,26.005,26.37,2062000 ABBV,D,20220706,154.61,154.99,151.685,152.53,5113500 ABC,D,20220706,140.29,141.73,139.54,139.84,1525000 ABEV,D,20220706,2.59,2.61,2.55,2.59,36028100 ABG,D,20220706,176.58,178.45,166.87,169.4,193800 ABM,D,20220706,42.22,42.63,41.59,42.2,307400 ABR,D,20220706,13.69,13.91,13.36,13.42,2035200 ABR-D,D,20220706,20.8,21.4899,20.5,20.5,15300 ABR-E,D,20220706,20.1,20.15,19.66,19.7,16500 ABR-F,D,20220706,20.93,20.93,20.41,20.455,7000 ABT,D,20220706,108.83,109.5,108.13,108.69,3975300 AC,D,20220706,37.06,37.68,36.6912,37.15,1800 ACA,D,20220706,45.66,46.06,44.535,45.41,131400 ACAQ,D,20220706,10.06,10.06,10.06,10.06,100 ACC,D,20220706,64.88,65.03,64.7,64.81,1779700 ACCO,D,20220706,6.52,6.59,6.36,6.4,397600 ACD.U,D,20220706,10.06,10.06,10.06,10.06,1100 ACD.W,D,20220706,0.1232,0.1232,0.1232,0.1232,100 ACDI,D,20220706,10.04,10.04,10.02,10.02,501900 ACEL,D,20220706,11.13,11.18,10.76,10.84,230900 ACH,D,20220706,9.2,9.4,8.9812,9.4,80000 ACH.W,D,20220706,0.5799,0.5799,0.4646,0.4646,2300 ACHR,D,20220706,3.08,3.15,2.89,2.91,1746900 ACI,D,20220706,26.78,27.02,26.36,26.86,4720800 ACI.S,D,20220706,9.82,9.82,9.82,9.82,1100 ACII,D,20220706,9.85,9.85,9.8,9.81,2500 ACM,D,20220706,63.33,64.17,62.11,63.48,838200 ACN,D,20220706,277.96,279.21,274.965,275.94,2260400 ACP,D,20220706,7.58,7.595,7.5238,7.57,39600 ACP-A,D,20220706,22.5714,22.5714,22.5714,22.5714,800 ACR,D,20220706,8.45,8.45,8.25,8.27,14000 ACR-C,D,20220706,20.06,20.39,20.06,20.08,15900 ACR-D,D,20220706,19.46,19.85,19.3001,19.575,2500 ACR.W,D,20220706,0.19,0.2099,0.188,0.188,79500 ACRE,D,20220706,12.5,12.63,12.24,12.32,639600 ACV,D,20220706,20.68,20.68,20.16,20.48,36700 ADC,D,20220706,72.73,73.6024,72.73,73.11,1205100 ADC-A,D,20220706,18.2,18.2,18,18,12700 ADCT,D,20220706,8.83,9.4,8.75,8.94,247600 ADE.U,D,20220706,9.84,9.84,9.83,9.83,700 ADE.W,D,20220706,0.0621,0.0621,0.0613,0.0621,1100 ADEX,D,20220706,9.83,9.8301,9.82,9.82,13500 ADM,D,20220706,72.54,73.13,70.77,72.22,2842700 ADNT,D,20220706,29.19,29.63,27.15,27.61,1278800 ADT,D,20220706,6.38,6.43,6.285,6.37,1250700 ADX,D,20220706,15.58,15.69,15.47,15.6,188200 AEE,D,20220706,88.39,89.5,87.6,88.51,1551700 AEFC,D,20220706,21.69,21.7816,21.43,21.57,35700 AEG,D,20220706,4,4.04,3.96,4.01,4131400 AEL,D,20220706,36.17,36.7,34.95,35.97,491100 AEL-A,D,20220706,22.82,23,22.6,22.63,32200 AEL-B,D,20220706,24.13,24.26,24.1,24.26,25500 AEM,D,20220706,45.65,46.28,43.745,45.23,3336600 AENZ,D,20220706,1.19,1.19,1.19,1.19,2000 AEO,D,20220706,11.48,11.81,11.315,11.61,5606100 AER,D,20220706,39.81,40.23,37.87,37.88,1319100 AES,D,20220706,21.29,21.61,20.935,21.04,4473900 AESC,D,20220706,88,88,86.355,87.62,12500 AEV.W,D,20220706,0.6481,0.6481,0.51,0.51,5100 AEVA,D,20220706,3.28,3.46,3.215,3.37,762400 AFB,D,20220706,11.77,12.08,11.77,11.88,90700 AFG,D,20220706,137.99,140.25,136.565,139.25,239200 AFGB,D,20220706,24.66,24.6631,24.47,24.51,2600 AFGC,D,20220706,22.14,22.2118,21.81,21.81,5200 AFGD,D,20220706,23.52,23.563,23.44,23.454,2700 AFGE,D,20220706,19.95,19.95,19.8013,19.8013,2200 AFL,D,20220706,55.1,56.1992,54.8,55.94,2242900 AFT,D,20220706,12.8,12.825,12.73,12.75,26400 AFT.W,D,20220706,0.22,0.2561,0.22,0.2561,1500 AG,D,20220706,6.91,6.93,6.595,6.85,5674800 AGA.W,D,20220706,0.06,0.06,0.06,0.06,2800 AGAC,D,20220706,9.8,9.8,9.79,9.8,48900 AGCB,D,20220706,9.85,9.85,9.835,9.85,6400 AGCO,D,20220706,96.09,97.27,93.79,95.2,632400 AGD,D,20220706,9.35,9.44,9.25,9.36,38700 AGI,D,20220706,7.08,7.16,6.75,7.07,5690400 AGL,D,20220706,23.84,24.83,23.84,24.47,2770000 AGM,D,20220706,98.4,98.4,96.2193,97.2,20700 AGM-C,D,20220706,28.36,29.8099,28.27,29.47,20800 AGM-D,D,20220706,23.99,24.55,23.65,24.55,4100 AGM-E,D,20220706,24.9,25.4632,24.7,25.41,3500 AGM-F,D,20220706,22.37,22.9,22.24,22.34,8600 AGM-G,D,20220706,21,21.5,20.64,21.495,30700 AGO,D,20220706,54.97,55.45,53.89,54.65,373200 AGR,D,20220706,45.9,46.725,45.59,46.35,570700 AGRO,D,20220706,8.17,8.2,7.765,7.89,797100 AGS,D,20220706,5.28,5.51,5.26,5.39,257200 AGTI,D,20220706,22.15,22.39,20.2725,20.5,179400 AGX,D,20220706,37.2,37.2,36.35,36.61,65100 AHH,D,20220706,13.12,13.25,12.87,13.02,325800 AHH-A,D,20220706,24.1,24.5127,24.1,24.4015,5000 AHL-C,D,20220706,24.14,24.53,24.14,24.3678,15000 AHL-D,D,20220706,22.55,22.64,22.485,22.6258,7000 AHL-E,D,20220706,22.44,22.78,22.35,22.43,15200 AHT,D,20220706,6.2,6.57,6.055,6.19,903200 AHT-D,D,20220706,21.75,21.87,21.37,21.37,1300 AHT-F,D,20220706,19.7,19.7,18.54,19,2200 AI,D,20220706,20.28,20.6,19.655,19.81,3587200 AIC,D,20220706,24.45,24.5,24.4,24.5,4300 AIF,D,20220706,12.26,12.26,12.18,12.26,32800 AIG,D,20220706,50.69,51.34,50.22,50.98,3714700 AIG-A,D,20220706,25.01,25.2188,24.9425,25.0375,22800 AIN,D,20220706,78.62,79.95,77.54,79.18,66400 AIO,D,20220706,16.67,17.0499,16.6,16.68,68900 AIR,D,20220706,40.6,41.47,39.99,41.08,208000 AIRC,D,20220706,41.74,42.3,41.69,42.08,515100 AIT,D,20220706,93.07,93.87,91.22,92.97,152300 AIU,D,20220706,1.32,1.38,1.32,1.34,17700 AIV,D,20220706,6.82,6.88,6.7,6.76,1655200 AIZ,D,20220706,172.56,176.23,171.98,174.68,481200 AIZN,D,20220706,22.32,22.36,22.15,22.3,12200 AJG,D,20220706,166.51,169.55,166.045,168.34,726800 AJRD,D,20220706,39.81,40.47,39.72,40.33,524500 AJX,D,20220706,9.74,9.74,9.45,9.57,109500 AJXA,D,20220706,24.44,24.55,24.4,24.515,8200 AKA,D,20220706,2.92,2.97,2.72,2.91,191500 AKO.A,D,20220706,9.16,9.16,8.7102,8.72,3900 AKO.B,D,20220706,10.51,10.91,10.2,10.51,94700 AKR,D,20220706,16,16.22,15.62,15.74,761800 AL,D,20220706,33.07,33.69,31.71,32.29,529800 AL-A,D,20220706,23.53,23.82,23.3862,23.7,8400 ALB,D,20220706,200.14,202.16,193.7,198.3,1486500 ALC,D,20220706,70.8,71.51,70.45,71.27,702600 ALCC,D,20220706,9.66,9.68,9.66,9.68,500 ALE,D,20220706,57.58,59.59,57.25,58.68,346200 ALEX,D,20220706,17.95,18.08,17.5,17.86,307400 ALG,D,20220706,116.71,116.71,113.08,113.87,39300 ALI-A,D,20220706,2.8,2.98,2.8,2.82,10600 ALI-B,D,20220706,2.95,2.95,2.85,2.85,7400 ALI-E,D,20220706,3.01,3.1,3.01,3.1,900 ALIT,D,20220706,7.14,7.37,7.08,7.26,2240000 ALK,D,20220706,41.23,42.1896,40.69,41.07,1166700 ALL,D,20220706,128.38,132.09,128.075,131.14,1853700 ALL-B,D,20220706,24.15,24.38,24.14,24.24,22200 ALL-G,D,20220706,24.95,25.19,24.95,25.18,60800 ALL-H,D,20220706,22.59,22.72,22.48,22.64,69800 ALL-I,D,20220706,22.16,22.2573,21.8858,22.082,9200 ALL.W,D,20220706,0.4687,0.4687,0.3626,0.39,7000 ALLE,D,20220706,101.01,101.45,99.19,100.7,538800 ALLG,D,20220706,4.27,4.645,3.845,3.92,221400 ALLY,D,20220706,34.54,35.155,33.83,34.14,4156600 ALP-Q,D,20220706,25,25.03,24.95,24.99,10500 ALSN,D,20220706,37.46,37.78,36.47,37.2,649300 ALT-A,D,20220706,27.89,27.89,26.5001,26.68,2600 ALTG,D,20220706,8.83,9.21,8.83,9.1,46500 ALV,D,20220706,71.75,72.13,70.195,71.07,626600 ALX,D,20220706,230,230,225.38,226.8,6600 AM,D,20220706,8.87,9.03,8.56,8.91,7345700 AMAM,D,20220706,2.73,3.105,2.73,2.77,27800 AMB.W,D,20220706,0.9251,0.9251,0.8791,0.9002,1100 AMBC,D,20220706,11.62,11.91,11.35,11.76,597200 AMBP,D,20220706,6.13,6.28,6.06,6.25,1130900 AMC,D,20220706,12.68,13.04,12.16,12.57,25762100 AMCR,D,20220706,12.47,12.66,12.32,12.65,11505600 AME,D,20220706,111.94,113.325,110.68,112.34,1036200 AMG,D,20220706,119.94,121,117.2,118.97,235300 AMH,D,20220706,35.75,36.4,35.63,35.85,1521100 AMH-G,D,20220706,24.9,24.9,24.75,24.9,16500 AMH-H,D,20220706,25.44,25.6,25.3,25.35,12000 AMK,D,20220706,18.68,18.68,18.31,18.31,66200 AMN,D,20220706,109.78,112.05,109.19,110.47,561600 AMOV,D,20220706,19.88,19.88,19.82,19.8201,1400 AMP,D,20220706,234.2,237.22,230.17,233.57,780200 AMP.T,D,20220706,1.22,1.425,1.22,1.41,1500 AMP.U,D,20220706,9.81,9.81,9.81,9.81,3800 AMP.W,D,20220706,0.21,0.21,0.21,0.21,100 AMPI,D,20220706,9.79,9.795,9.7899,9.79,6100 AMPS,D,20220706,6.24,6.6199,6.22,6.45,1121400 AMPY,D,20220706,6.15,6.24,5.62,5.99,1050300 AMR,D,20220706,110.84,113.6,103.9,108.17,849800 AMRC,D,20220706,42.43,43.3888,40.73,41.4,673500 AMRX,D,20220706,3.35,3.38,3.18,3.22,460400 AMT,D,20220706,257.96,260.58,256.695,258.23,1170800 AMTD,D,20220706,1.13,1.14,1.07,1.14,16900 AMWL,D,20220706,4.61,4.78,4.585,4.65,1773700 AMX,D,20220706,20.16,20.31,19.96,20.21,1198600 AN,D,20220706,116.85,118.0975,111.79,112.66,672900 ANA.U,D,20220706,9.81,9.84,9.81,9.81,1600 ANA.W,D,20220706,0.1242,0.1242,0.1242,0.1242,100 ANAC,D,20220706,9.79,9.82,9.79,9.82,220600 ANET,D,20220706,96.86,99.57,96.43,98.63,2055200 ANF,D,20220706,17.49,17.9,16.785,16.9,1191100 ANVS,D,20220706,12.48,13.8526,12.45,13.26,54400 AOD,D,20220706,8.05,8.1,7.97,8.06,268200 AOMR,D,20220706,13.25,13.525,12.97,13,33500 AON,D,20220706,276.88,281.905,275.17,279.61,850200 AORT,D,20220706,19.4,19.66,19.17,19.33,238300 AOS,D,20220706,58,58.55,57.36,57.96,1084100 AP,D,20220706,3.97,4.0109,3.95,3.96,6500 APAM,D,20220706,37.26,37.7,36.4,36.77,669100 APC.U,D,20220706,10.1,10.105,10.09,10.105,6700 APC.W,D,20220706,0.18,0.2,0.18,0.2,61000 APCA,D,20220706,10.02,10.02,10.02,10.02,4000 APD,D,20220706,240.26,240.26,234.33,237.22,1396100 APG,D,20220706,15.25,15.46,14.95,15.23,1002100 APG.U,D,20220706,9.84,9.85,9.84,9.85,800 APG.W,D,20220706,0.24,0.24,0.2197,0.2221,32000 APGB,D,20220706,9.82,9.82,9.79,9.8,57700 APH,D,20220706,64.29,65,63.86,64.46,2259200 APLE,D,20220706,14.89,15.095,14.435,14.66,1342800 APO,D,20220706,50.98,51.81,49.98,50.24,1950600 APRN,D,20220706,4.75,5.04,4.54,4.58,4774900 APT-A,D,20220706,105.33,105.33,104.04,104.56,1800 APTV,D,20220706,90.24,91.66,86.99,87.54,1621600 AQN,D,20220706,13.37,13.535,13.37,13.44,1976400 AQNA,D,20220706,25.17,25.19,24.95,25,9000 AQNB,D,20220706,24.42,24.5347,24.2879,24.31,9200 AQNU,D,20220706,43.44,44.3,43.44,44.08,32400 AQUA,D,20220706,32.42,33.575,32.42,33.2,865300 AR,D,20220706,28.89,29.88,27.58,28.83,10130800 ARC,D,20220706,2.57,2.5895,2.4,2.47,172900 ARCH,D,20220706,129.79,131.51,122.1,129.22,774500 ARCO,D,20220706,6.37,6.515,6.33,6.49,571900 ARDC,D,20220706,12.15,12.16,12.07,12.13,74300 ARE,D,20220706,150.16,151.89,149.56,150.02,781100 ARES,D,20220706,60,60.81,58.915,59.38,1214000 ARG-A,D,20220706,22.9567,23,22.7,22.8073,27900 ARGD,D,20220706,22.49,22.515,22.1501,22.29,9900 ARGO,D,20220706,36.37,36.845,35.98,36.05,99000 ARI,D,20220706,10.8,10.89,10.485,10.56,813100 ARIS,D,20220706,16.05,16.44,15.89,16.22,290200 ARL,D,20220706,14.09,14.2262,13.905,14.07,5000 ARLO,D,20220706,6.28,6.37,6.0701,6.09,467400 ARMK,D,20220706,30.89,31.2,30.08,30.5,819700 ARNC,D,20220706,27.79,28.14,26.84,28.02,677400 AROC,D,20220706,7.76,7.91,7.355,7.68,954400 ARR,D,20220706,7.26,7.345,7.05,7.06,2247800 ARR-C,D,20220706,21.01,21.23,20.9519,21.145,25200 ARW,D,20220706,108.93,110.01,107.557,108.91,440200 ASA,D,20220706,14.26,14.3175,13.92,14.07,69600 ASA.W,D,20220706,0.0301,0.0799,0.0301,0.0795,5200 ASAI,D,20220706,13.81,13.95,13.365,13.65,159800 ASAN,D,20220706,20.05,20.94,19.1185,19.21,2083100 ASAQ,D,20220706,9.92,9.92,9.91,9.91,1200 ASB,D,20220706,18.22,18.49,18.09,18.33,964400 ASB-E,D,20220706,24.73,24.88,24.4923,24.75,4400 ASB-F,D,20220706,22.7856,23.08,22.7856,22.9258,5400 ASC,D,20220706,6.96,7.06,6.32,6.48,1057000 ASG,D,20220706,6.02,6.115,5.99,6.1,219700 ASGI,D,20220706,17.75,17.955,17.28,17.51,26200 ASGN,D,20220706,89.54,91.345,88.64,90.86,188800 ASH,D,20220706,103.14,103.14,100.515,102.37,968900 ASIX,D,20220706,32.24,32.6799,31.2,31.87,377700 ASPN,D,20220706,10.4,11.182,10.4,10.73,2075800 ASR,D,20220706,190.21,195.16,188.96,194.54,74900 ASX,D,20220706,4.97,5,4.88,4.96,5270500 ASZ,D,20220706,9.77,9.78,9.76,9.78,284900 ASZ.U,D,20220706,9.77,9.77,9.77,9.77,500 ASZ.W,D,20220706,0.2079,0.2079,0.13,0.1301,9300 ATA,D,20220706,10.31,10.31,10.31,10.31,100 ATA.U,D,20220706,10.36,10.66,10.305,10.36,33900 ATA.W,D,20220706,0.05,0.05,0.0453,0.05,7800 ATC,D,20220706,19.77,20.85,19.58,20.78,3158300 ATC-D,D,20220706,24.69,25.05,24.69,24.91,8300 ATC-H,D,20220706,24.65,24.7902,24.59,24.6155,5400 ATC-I,D,20220706,25.25,25.26,25.25,25.25,2000 ATCO,D,20220706,10.52,10.54,10.125,10.25,440300 ATE.W,D,20220706,0.1399,0.1461,0.1349,0.1461,192800 ATEN,D,20220706,13.63,13.65,13.12,13.31,636500 ATGE,D,20220706,36.98,37.06,36.19,36.83,427200 ATH-A,D,20220706,25.03,25.15,24.6962,24.8,32100 ATH-B,D,20220706,22.11,22.1923,21.84,21.855,8500 ATH-C,D,20220706,25.63,25.708,25.5,25.5,42200 ATH-D,D,20220706,18.63,18.7856,18.39,18.63,42700 ATHM,D,20220706,38.32,38.51,35.34,36.72,707500 ATI,D,20220706,21.35,21.85,20.515,20.96,1979500 ATIP,D,20220706,1.58,1.62,1.54,1.59,284900 ATKR,D,20220706,85.56,87.24,83.925,86.48,528500 ATO,D,20220706,111.02,113.62,110.44,113,643100 ATR,D,20220706,103.53,103.55,101.51,102.64,286300 ATTO,D,20220706,9.1,9.1,8.82,8.89,11200 ATUS,D,20220706,9.33,9.51,9.095,9.21,2039000 AU,D,20220706,14.66,14.79,14.28,14.74,2833200 AUD,D,20220706,1.01,1.05,0.93,0.9552,562900 AUS,D,20220706,9.78,9.785,9.77,9.78,45300 AUS.W,D,20220706,0.21,0.273,0.21,0.21,20500 AUY,D,20220706,4.42,4.46,4.25,4.42,18330500 AVA,D,20220706,42.06,43.57,42.06,42.89,431400 AVA.U,D,20220706,9.95,9.95,9.935,9.94,9400 AVA.W,D,20220706,0.0853,0.0853,0.05,0.05,137100 AVAL,D,20220706,3.48,3.54,3.4,3.47,86200 AVAN,D,20220706,9.91,9.925,9.91,9.92,32600 AVB,D,20220706,195.12,196.81,192.905,194.02,600400 AVD,D,20220706,21.77,21.96,20.07,21.13,235700 AVK,D,20220706,12.58,12.75,12.45,12.65,137900 AVLR,D,20220706,75.83,77.99,73.18,73.54,438100 AVNS,D,20220706,27.56,27.69,26.99,27.17,179300 AVNT,D,20220706,38.43,39.04,37.475,38.26,450000 AVTR,D,20220706,31.44,31.745,31.21,31.45,5124900 AVY,D,20220706,163.68,166.89,163.05,165.73,544600 AVYA,D,20220706,2.24,2.315,2.1201,2.15,4253200 AWF,D,20220706,9.78,9.8,9.72,9.77,136100 AWI,D,20220706,78.31,78.53,76.26,77.59,252300 AWK,D,20220706,150.39,153.535,149.39,152.24,640600 AWP,D,20220706,4.93,4.9681,4.89,4.91,273100 AWR,D,20220706,82.38,84.305,81.81,83.57,128900 AX,D,20220706,36.36,36.58,35.64,36.06,197300 AXA.P,D,20220706,0.09,0.1013,0.09,0.1,222000 AXA.W,D,20220706,0.08,0.08,0.0708,0.077,20000 AXAC,D,20220706,9.98,10.01,9.98,10.01,2100 AXL,D,20220706,7.29,7.39,6.795,6.83,1801200 AXP,D,20220706,139.29,140.5,137.85,138.15,4401300 AXR,D,20220706,11.4399,11.4399,11.01,11.02,1800 AXS,D,20220706,55.76,56.66,55.29,56.13,336900 AXS-E,D,20220706,22.11,22.19,21.844,21.9,53200 AXTA,D,20220706,22.75,23.03,22.23,22.73,1785600 AYI,D,20220706,156.59,156.97,152.63,156.01,297500 AYX,D,20220706,51.61,52.42,50.01,50.78,435800 AZEK,D,20220706,17.48,17.9,16.87,17.25,1712100 AZO,D,20220706,2137.46,2182.5,2123.78,2167.54,160400 AZRE,D,20220706,12.24,12.3,11.51,11.6,134700 AZUL,D,20220706,6.86,6.86,6.33,6.38,3508200 AZZ,D,20220706,41,41.09,39.58,40.43,114400 B,D,20220706,30.92,31.155,29.885,30.54,137500 BA,D,20220706,137.54,138.71,134.46,136.31,6608000 BABA,D,20220706,118.93,120,115.51,119.12,20222700 BAC,D,20220706,31.01,31.25,30.64,30.98,35933700 BAC-B,D,20220706,25.39,25.45,25.36,25.43,53800 BAC-E,D,20220706,20.36,20.41,20.01,20.06,16200 BAC-K,D,20220706,25,25.19,24.83,25.15,246800 BAC-L,D,20220706,1224,1238.294,1224,1230.865,8900 BAC-M,D,20220706,23.25,23.3,23.04,23.07,116000 BAC-N,D,20220706,21.71,21.83,21.61,21.8,167500 BAC-O,D,20220706,19.33,19.5114,19.23,19.24,82700 BAC-P,D,20220706,19.04,19.04,18.69,18.78,65300 BAC-Q,D,20220706,18.73,18.8162,18.52,18.59,71100 BAC-S,D,20220706,21.04,21.45,20.87,21.01,94100 BAC.U,D,20220706,9.82,9.8201,9.82,9.82,3100 BAC.W,D,20220706,0.12,0.12,0.12,0.12,600 BACA,D,20220706,9.76,9.79,9.76,9.79,2200 BAH,D,20220706,90.66,93.28,89.9,91.91,1650600 BAK,D,20220706,13,13.01,12.27,12.47,358900 BALL,D,20220706,70.11,71.53,70.05,71.45,2010700 BALY,D,20220706,20.7,20.99,20.145,20.66,678200 BAM,D,20220706,44.87,45.07,44.02,44.6,1811000 BAMH,D,20220706,17.95,18.04,17.8,17.92,11700 BAMI,D,20220706,17.64,17.64,17.24,17.4,36600 BAMR,D,20220706,44.92,45,44.14,44.67,17500 BANC,D,20220706,18.1,18.3,17.85,18.19,315800 BAP,D,20220706,119.6,121.46,115.21,116.97,436400 BAR.W,D,20220706,0.15,0.17,0.15,0.17,5000 BARK,D,20220706,1.37,1.44,1.32,1.33,1385100 BAX,D,20220706,65.48,65.741,64.85,65.11,2242200 BB,D,20220706,5.68,5.89,5.66,5.84,8001300 BBA.W,D,20220706,0.32,0.3201,0.32,0.32,2600 BBAI,D,20220706,3.66,3.745,3.57,3.64,48600 BBAR,D,20220706,2.36,2.38,2.295,2.32,315200 BBD,D,20220706,3.15,3.17,3.07,3.11,29508300 BBDC,D,20220706,9.5,9.53,9.35,9.42,239700 BBDO,D,20220706,2.64,2.64,2.55,2.59,83100 BBLN,D,20220706,1.05,1.06,1,1.01,567900 BBN,D,20220706,19.35,19.5,18.6,18.78,367800 BBU,D,20220706,20.55,20.55,19.805,20.055,7600 BBUC,D,20220706,22.29,22.66,21.55,21.9,69800 BBVA,D,20220706,4.29,4.3299,4.24,4.31,3028700 BBW,D,20220706,15.9,15.97,14.65,14.68,528200 BBWI,D,20220706,27.73,28.02,26.5,26.7,3146900 BBY,D,20220706,69.81,70.13,67.22,68.52,2645700 BC,D,20220706,68.78,69.23,66.38,67.74,639600 BC-A,D,20220706,25.45,25.5,25.34,25.42,4700 BC-B,D,20220706,27.4,27.9999,27.39,27.49,16600 BC-C,D,20220706,25.52,25.52,25.22,25.22,9500 BCAT,D,20220706,14.67,14.82,14.6201,14.69,215100 BCC,D,20220706,59.44,60.09,56.88,59.21,262700 BCE,D,20220706,48.87,49.08,48.63,48.96,901400 BCH,D,20220706,17.41,17.52,16.65,17.02,155800 BCO,D,20220706,59.77,60.19,59.05,59.7,239500 BCS,D,20220706,7.15,7.185,7.06,7.15,8723300 BCSF,D,20220706,13.91,13.99,13.78,13.93,217400 BCX,D,20220706,8.21,8.32,7.91,8.09,1889400 BDC,D,20220706,52.6,53.585,52.035,53.11,295400 BDJ,D,20220706,8.91,9.075,8.91,9.06,424800 BDN,D,20220706,9.57,9.665,9.36,9.38,1211300 BDX,D,20220706,247.76,250.1764,245.55,246.28,1063600 BDXB,D,20220706,49.77,50.02,49.15,49.8,12400 BE,D,20220706,17.24,17.98,16.94,17.29,1479700 BEDU,D,20220706,0.7375,0.7673,0.7304,0.7304,24800 BEKE,D,20220706,17.3,17.37,15.6,15.97,15842700 BEN,D,20220706,23.77,23.925,23.44,23.69,2717200 BEP,D,20220706,34.84,35.05,34.31,34.65,145600 BEP-A,D,20220706,20.85,20.92,20.79,20.9199,2400 BEPC,D,20220706,35.7,35.92,35.22,35.66,669600 BEPH,D,20220706,17.25,17.5,17.23,17.37,13300 BEPI,D,20220706,17.75,17.89,17.54,17.7,16800 BERY,D,20220706,54.65,54.9997,53.4649,54.43,764900 BEST,D,20220706,1.18,1.2,1.13,1.16,98000 BF.A,D,20220706,68.63,68.63,67.99,68.28,19800 BF.B,D,20220706,71.04,71.54,70.22,70.4,1519700 BFA.U,D,20220706,9.985,9.99,9.985,9.99,9700 BFAC,D,20220706,9.91,9.94,9.91,9.93,244200 BFAM,D,20220706,89.89,90.64,86.51,87,590000 BFH,D,20220706,36.64,37.4232,35.57,36.89,1337100 BFK,D,20220706,11.04,11.09,10.9,11.01,241700 BFL.W,D,20220706,0.45,0.4514,0.4272,0.4272,2700 BFLY,D,20220706,3.34,3.45,3.3,3.38,1847700 BFS,D,20220706,48.86,49.15,47.01,47.33,28700 BFS-D,D,20220706,23.4556,23.4556,23.4556,23.4556,1200 BFS-E,D,20220706,22.43,22.85,22.41,22.8,4000 BFZ,D,20220706,11.38,11.3969,11.29,11.32,64700 BG,D,20220706,87.01,87.35,83.78,85.85,2323800 BGB,D,20220706,11.12,11.17,11.04,11.1,75700 BGH,D,20220706,12.98,12.98,12.875,12.89,27400 BGR,D,20220706,10.48,10.51,10.03,10.27,261900 BGS,D,20220706,23.87,24.24,23.66,24,749500 BGS.U,D,20220706,9.79,9.8,9.79,9.8,1300 BGS.W,D,20220706,0.1069,0.107,0.1001,0.103,7300 BGSF,D,20220706,12.25,12.45,12.2,12.2,15800 BGSX,D,20220706,9.78,9.78,9.78,9.78,2300 BGT,D,20220706,11.15,11.165,10.97,11.1,47700 BGX,D,20220706,11.47,11.495,11.4,11.44,56800 BGY,D,20220706,5.02,5.07,4.99,5,123500 BH,D,20220706,124.33,124.33,120.71,120.71,1400 BHC,D,20220706,8.98,9.125,8.47,8.58,4157600 BHE,D,20220706,21.7,21.85,21.11,21.45,145300 BHG,D,20220706,1.95,2.04,1.92,1.98,1459800 BHI.W,D,20220706,0.48,0.495,0.48,0.4818,2100 BHIL,D,20220706,2.81,3.025,2.75,3.01,1218400 BHK,D,20220706,11.63,11.63,11.52,11.6,171000 BHLB,D,20220706,25.03,25.17,24.66,25.09,238800 BHP,D,20220706,52.13,52.54,51.25,52.5,4067600 BHR,D,20220706,4.3,4.4,4.09,4.18,851700 BHR-B,D,20220706,16.14,16.14,15.75,15.75,4600 BHR-D,D,20220706,25.3,25.3,25.3,25.3,800 BHV,D,20220706,13,13.22,13,13.22,900 BHVN,D,20220706,145.99,146.37,145.36,145.61,900800 BIG,D,20220706,20.87,21.17,19.77,20.08,988300 BIGZ,D,20220706,8.45,8.54,8.22,8.34,791600 BILL,D,20220706,126.03,130.52,122.26,123.39,1804800 BIO,D,20220706,507.36,512.1389,501.87,509.67,241300 BIP,D,20220706,37.88,37.88,37.43,37.52,313500 BIP-A,D,20220706,18.84,19.06,18.78,18.78,2500 BIP-B,D,20220706,18.69,18.69,18.5,18.59,2700 BIPC,D,20220706,41.6,42.14,41.307,42.1,153700 BIPH,D,20220706,19.13,19.13,18.59,18.59,3100 BIPI,D,20220706,21.45,21.47,20.98,20.98,23200 BIT,D,20220706,14.25,14.33,14.17,14.23,115400 BIT.W,D,20220706,0.0826,0.11,0.0826,0.1001,10000 BITE,D,20220706,9.8,9.8,9.8,9.8,2400 BJ,D,20220706,64.62,66.25,64.52,65.25,1767700 BK,D,20220706,41.75,41.99,41.13,41.58,2567000 BKD,D,20220706,4.68,4.76,4.38,4.41,1021600 BKE,D,20220706,28.08,28.26,26.76,26.97,535400 BKH,D,20220706,71.73,72.82,70.63,72.36,217200 BKI,D,20220706,65.02,65.85,64.18,65.84,904800 BKK.W,D,20220706,0.6601,0.7001,0.6601,0.6877,6400 BKKT,D,20220706,2.26,2.36,2.23,2.36,2632900 BKN,D,20220706,14.2,14.26,14.02,14.12,36000 BKS.W,D,20220706,0.4,0.4,0.3457,0.3503,15200 BKSY,D,20220706,2.47,2.53,2.38,2.49,1785500 BKT,D,20220706,4.7,4.705,4.63,4.635,90600 BKU,D,20220706,35.16,35.57,34.83,35.22,460600 BLCO,D,20220706,15.94,16.25,15.895,15.94,609700 BLD,D,20220706,179.53,181.16,173.42,177.28,206400 BLDR,D,20220706,58.67,59.84,56.9,58.86,2950000 BLE,D,20220706,11.3,11.42,11.3,11.3,78700 BLK,D,20220706,622.55,624.34,609.94,614.74,512700 BLND,D,20220706,2.57,2.73,2.47,2.7,2703300 BLU.U,D,20220706,9.87,9.87,9.84,9.84,500 BLU.W,D,20220706,0.0833,0.0833,0.0833,0.0833,100 BLUA,D,20220706,9.83,9.83,9.83,9.83,3400 BLW,D,20220706,12.73,12.74,12.63,12.67,74400 BLX,D,20220706,13.33,13.35,13.03,13.14,51700 BMA,D,20220706,11.24,11.34,10.79,11.15,177100 BMA.W,D,20220706,0.15,0.15,0.15,0.15,11900 BMAC,D,20220706,9.99,9.99,9.95,9.98,55800 BME,D,20220706,42.8,43.6415,42.67,42.87,29500 BMEZ,D,20220706,16.91,17.2,16.82,17.02,274200 BMI,D,20220706,80.44,82.215,80.34,81.4,74600 BML-G,D,20220706,18.41,18.4113,18.01,18.01,7800 BML-H,D,20220706,18.58,18.69,18.33,18.43,7000 BML-J,D,20220706,20.4,20.6937,20.4,20.61,12700 BML-L,D,20220706,20.56,20.7488,20.1,20.38,16200 BMO,D,20220706,94.59,95.69,93.66,95.42,573400 BMY,D,20220706,76.25,77.095,75.975,76.22,8618800 BNED,D,20220706,3.04,3.11,2.88,2.96,471100 BNL,D,20220706,21.2,21.51,21.13,21.41,937800 BNS,D,20220706,57.42,57.65,56.66,57.33,1454200 BNY,D,20220706,11.17,11.3,11.17,11.28,58200 BOA.T,D,20220706,0.15,0.1692,0.15,0.1692,4000 BOA.U,D,20220706,10.01,10.01,9.99,10.01,29800 BOA.W,D,20220706,0.209,0.2199,0.1899,0.2141,46900 BOAC,D,20220706,9.91,9.93,9.9,9.91,539300 BOC,D,20220706,22.5,22.5,21.1,21.67,48200 BODY,D,20220706,1.32,1.37,1.23,1.27,368400 BOE,D,20220706,9.78,9.82,9.72,9.79,157200 BOH,D,20220706,75.04,75.8,74.54,75.47,192000 BOH-A,D,20220706,19.29,19.29,19.02,19.15,8600 BOOT,D,20220706,69.83,70.59,67.18,68.21,456500 BORR,D,20220706,3.82,3.89,3.52,3.63,1564900 BOWL,D,20220706,11.15,11.22,10.72,10.85,480700 BOX,D,20220706,26.23,26.47,25.815,26.17,1250000 BOX.W,D,20220706,0.2046,0.2133,0.1905,0.2133,26700 BOXD,D,20220706,1.76,1.81,1.64,1.64,3167800 BP,D,20220706,26.87,27.18,26.03,26.72,13916800 BPT,D,20220706,20.67,21.4,18.51,19.14,625200 BQ,D,20220706,1.89,1.91,1.85,1.85,7800 BR,D,20220706,146.93,149.98,146.37,148.76,486300 BRBR,D,20220706,24.76,24.95,24,24.32,1026100 BRC,D,20220706,46.81,46.895,45.78,46.34,135800 BRCC,D,20220706,9.2,9.385,8.59,8.67,410900 BRD.T,D,20220706,0.05,0.07,0.0398,0.07,28400 BRD.W,D,20220706,0.13,0.2,0.13,0.2,6300 BRDG,D,20220706,14.87,14.935,14.57,14.74,84000 BRDS,D,20220706,0.4492,0.48,0.43,0.4534,2492200 BRFS,D,20220706,2.9,2.935,2.76,2.83,2720000 BRK.A,D,20220706,415539.3,416500,409661,414148,1700 BRK.B,D,20220706,274.84,277.51,272.87,275.65,3034400 BRMK,D,20220706,6.84,6.91,6.725,6.76,629700 BRO,D,20220706,60.07,60.82,59.517,60.42,1209300 BROS,D,20220706,33.66,35.45,33.515,34.96,694800 BRSP,D,20220706,7.68,7.81,7.54,7.57,567100 BRT,D,20220706,21.95,22.2,21.84,22,68400 BRW,D,20220706,8.1,8.11,8.04,8.04,89300 BRX,D,20220706,20.49,20.77,20.08,20.2,1460100 BSAC,D,20220706,15.61,15.62,14.98,15.24,341500 BSBR,D,20220706,5.32,5.375,5.2,5.24,1115500 BSIG,D,20220706,18.1,18.16,17.73,17.85,288600 BSL,D,20220706,13.26,13.295,13.14,13.15,50600 BSM,D,20220706,13.55,13.63,12.81,13.23,631200 BSMX,D,20220706,4.96,5.1,4.775,4.79,8500 BST,D,20220706,33.77,34.2503,33.2513,33.47,91800 BSTZ,D,20220706,20.61,21.1,20.46,20.98,198700 BSX,D,20220706,38.02,38.05,37.38,37.66,5502800 BSX-A,D,20220706,102.49,102.49,101.82,101.87,2200 BTA,D,20220706,11.08,11.26,10.98,11.09,54200 BTCM,D,20220706,0.7,0.7,0.6552,0.664,557700 BTI,D,20220706,41.8,42.11,41.305,41.46,3132400 BTO,D,20220706,37.07,37.07,36.06,36.19,14500 BTT,D,20220706,22.56,22.59,22.45,22.52,92500 BTU,D,20220706,18.43,19,17.42,18.76,7241100 BTZ,D,20220706,10.9,10.95,10.8293,10.87,164000 BUD,D,20220706,54.53,55.38,54.33,54.79,1388400 BUI,D,20220706,20.92,21.2,20.9,21.07,60200 BUR,D,20220706,9.74,9.78,9.47,9.53,181900 BURL,D,20220706,148.65,152.29,144.8,147.29,710100 BV,D,20220706,11.91,12.04,11.64,11.85,102500 BVH,D,20220706,25.06,25.06,23.81,23.91,45000 BVN,D,20220706,6.51,6.56,6.165,6.34,1617700 BW,D,20220706,6.04,6.04,5.81,5.82,187300 BW-A,D,20220706,21.99,23,21.145,22.8765,17500 BWA,D,20220706,33.5,33.845,32.4,32.82,2009200 BWG,D,20220706,8.58,8.58,8.15,8.52,36200 BWNB,D,20220706,21.75,21.86,21.55,21.64,4000 BWSN,D,20220706,23.88,23.88,23.5,23.5,22400 BWXT,D,20220706,54.82,56.23,54.355,55.75,644400 BX,D,20220706,94.19,96.69,92.3,93.97,3368400 BXC,D,20220706,69.12,70.62,63.64,66.63,192200 BXMT,D,20220706,28.26,28.53,27.7,27.83,1489800 BXMX,D,20220706,12.78,12.86,12.7136,12.85,147900 BXP,D,20220706,90.86,91.71,89.65,90.03,1186800 BXSL,D,20220706,22.41,23.42,22.1,22.11,1233400 BY,D,20220706,24.04,24.095,23.73,23.97,86800 BYD,D,20220706,51.54,52.43,49.55,50.46,1012200 BYM,D,20220706,12.66,12.8,12.61,12.68,75700 BYN,D,20220706,9.96,9.96,9.96,9.96,300 BYN.U,D,20220706,10,10,9.98,10,10600 BZH,D,20220706,12.99,13.24,12.3923,12.71,309200 C,D,20220706,46.3,46.68,45.455,46.15,14952800 C-J,D,20220706,25.73,25.74,25.58,25.65,47600 C-K,D,20220706,25.67,25.7494,25.6,25.6,112600 C-N,D,20220706,27,27.155,26.9,27.05,48600 CAAP,D,20220706,5.37,5.48,5.29,5.43,58200 CABO,D,20220706,1318.96,1345.24,1313.9,1317.18,38000 CACI,D,20220706,277.69,287.0525,277.41,285.22,165900 CAD-A,D,20220706,23.25,23.6,23.25,23.49,8800 CADE,D,20220706,23.69,23.96,23.36,23.65,868900 CAE,D,20220706,24.56,24.7,23.9025,24.26,151600 CAF,D,20220706,16.87,16.94,16.5555,16.73,18600 CAG,D,20220706,34.5,34.975,34.27,34.79,4511200 CAH,D,20220706,52.23,53.26,51.92,52.64,2970100 CAJ,D,20220706,22.68,22.805,22.5,22.72,613500 CAL,D,20220706,26.84,27.19,25.43,25.62,483500 CALX,D,20220706,34.64,35.755,34.53,35.36,398300 CAN.W,D,20220706,0.8,1.18,0.8,1.17,2192300 CANG,D,20220706,2.33,2.3782,2.22,2.23,119000 CANO,D,20220706,4.85,6.0899,4.85,5.63,15828700 CAPL,D,20220706,20.45,20.48,19.8611,20.15,32500 CARR,D,20220706,36.3,36.41,35.77,36.18,3850700 CARS,D,20220706,10.04,10.09,9.78,9.9,352500 CAT,D,20220706,173.48,174.67,169.29,172.31,3190500 CATO,D,20220706,11.65,11.65,11.31,11.39,123100 CB,D,20220706,193.38,196.04,191.565,193.72,2024100 CBD,D,20220706,3.16,3.205,3.08,3.13,940600 CBH,D,20220706,8.65,8.735,8.64,8.65,31800 CBL,D,20220706,26.58,26.785,25.46,25.6,102800 CBRE,D,20220706,76.78,77.31,75.27,75.37,2055200 CBT,D,20220706,63.2,64.19,61.48,63.41,335000 CBU,D,20220706,64.1,64.68,63.53,64.41,159600 CBZ,D,20220706,40.21,40.26,39.5625,40.01,221600 CC,D,20220706,29.93,30.37,29.15,30.22,1207600 CCCS,D,20220706,9.36,9.52,9.26,9.28,644900 CCI,D,20220706,172.79,174.72,171.54,171.77,1288000 CCJ,D,20220706,21.35,21.7037,20.35,20.89,5604300 CCK,D,20220706,91.08,91.74,89.85,91.08,1142400 CCL,D,20220706,9.25,9.5261,8.7,8.74,52642200 CCM,D,20220706,1.85,1.9,1.85,1.9,500 CCO,D,20220706,1.12,1.16,1.09,1.15,2132600 CCRD,D,20220706,22.96,23.48,22.65,23.4,29700 CCS,D,20220706,49.24,49.66,46.52,47.96,272600 CCU,D,20220706,12.52,12.64,12.32,12.47,394300 CCV,D,20220706,9.83,9.83,9.81,9.82,478600 CCV.S,D,20220706,9.84,9.84,9.84,9.84,400 CCV.T,D,20220706,0.26,0.26,0.26,0.26,4200 CCV.W,D,20220706,0.2,0.2998,0.1625,0.2998,3700 CCVI,D,20220706,9.79,9.79,9.79,9.79,100 CCZ,D,20220706,61.95,61.95,60.05,60.15,2300 CDAY,D,20220706,50.96,51.95,49.73,50.05,984600 CDE,D,20220706,2.8,2.81,2.67,2.75,4718900 CDR,D,20220706,28.85,28.87,28.73,28.86,302400 CDR-B,D,20220706,9.97,10.2186,9.5,9.5646,4900 CDR-C,D,20220706,7.31,7.3829,7.08,7.23,43800 CDRE,D,20220706,20.64,21.39,20.23,21.02,854500 CE,D,20220706,113.18,115.18,110.77,113.44,1397000 CEA,D,20220706,18.49,18.49,18.19,18.19,15300 CEE,D,20220706,9.9,9.9159,9.8,9.8,4800 CEIX,D,20220706,44.55,44.68,40.2,43.12,1522700 CEM,D,20220706,27.95,28.5,26.3972,27.42,81600 CEN,D,20220706,15.6,15.7,15.19,15.37,6900 CEPU,D,20220706,3.02,3.13,2.9502,3.11,147400 CEQ.P,D,20220706,9.13,9.13,8.97,9.04,267400 CEQP,D,20220706,23.82,24.04,22.8775,23.3,425200 CF,D,20220706,83.09,84.52,79.71,83.59,3250300 CFG,D,20220706,35.47,35.915,35.155,35.56,4330100 CFG-D,D,20220706,25.19,25.4,25.0301,25.0992,20200 CFG-E,D,20220706,20.54,20.73,20.46,20.55,63300 CFR,D,20220706,116.85,117.89,115.26,116.74,198900 CFR-B,D,20220706,19.27,19.27,19.085,19.12,6100 CGA,D,20220706,5.76,5.765,5.25,5.3,3700 CGAU,D,20220706,6.4,6.51,5.9721,6.24,169500 CHA.S,D,20220706,9.86,9.86,9.86,9.86,300 CHAA,D,20220706,9.82,9.86,9.82,9.83,344300 CHCT,D,20220706,36.42,36.61,36.12,36.45,47000 CHD,D,20220706,95.55,96.265,94.86,94.99,1565100 CHE,D,20220706,480.56,486.435,477.75,482.06,77100 CHGG,D,20220706,19.29,19.39,18.54,18.86,1599100 CHH,D,20220706,113.61,114.435,109.76,111.25,284300 CHM-A,D,20220706,22.31,22.31,21.9991,22.1,8000 CHM-B,D,20220706,23.0255,23.0255,22.2401,22.44,8900 CHMI,D,20220706,6.6,6.69,6.48,6.53,93700 CHN,D,20220706,15.34,15.34,15.2499,15.2731,6700 CHPT,D,20220706,12.74,13.23,12.2701,12.45,8406700 CHRA,D,20220706,3.99,4.19,3.92,4.04,45700 CHRB,D,20220706,22.94,22.94,22.565,22.85,5000 CHS,D,20220706,5.21,5.23,4.8001,4.9,2182000 CHT,D,20220706,42.59,43.08,42.55,43.07,174000 CHWY,D,20220706,40.32,41.1,38.82,39.83,4744500 CI,D,20220706,265.04,273.1989,263.41,271.09,3259600 CIA,D,20220706,4.05,4.26,4.05,4.14,56500 CIB,D,20220706,29.23,29.8299,28.485,28.81,512200 CIEN,D,20220706,45.54,46.33,45.28,45.95,1309400 CIF,D,20220706,1.92,1.96,1.92,1.93,60500 CIG,D,20220706,1.9,1.92,1.872,1.91,4250400 CIG.C,D,20220706,2.96,2.99,2.87,2.96,83500 CII,D,20220706,17.91,18.07,17.72,17.97,102500 CIM,D,20220706,9.23,9.32,8.91,9.02,1568400 CIM-A,D,20220706,21.83,22.03,21.64,21.9,28900 CIM-B,D,20220706,21.36,21.51,21.25,21.31,9100 CIM-C,D,20220706,20,20.16,19.84,19.98,16700 CIM-D,D,20220706,20.5,20.7636,20.5,20.66,18100 CINT,D,20220706,9.85,9.867,9.57,9.75,83800 CIO,D,20220706,13.11,13.24,12.76,12.83,408600 CIO-A,D,20220706,21.99,22.0649,21.85,21.9,1500 CION,D,20220706,8.44,8.582,7.95,8.09,997700 CIR,D,20220706,16.24,16.24,14.95,15.13,98500 CIVI,D,20220706,48.18,49.69,45.655,47.41,968500 CIXX,D,20220706,10.61,10.61,10.27,10.5,25900 CL,D,20220706,81.4,81.97,80.95,81.02,4798000 CLA.S,D,20220706,9.85,9.87,9.85,9.87,2100 CLA.T,D,20220706,0.075,0.075,0.075,0.075,300 CLA.U,D,20220706,9.81,9.81,9.81,9.81,5600 CLAA,D,20220706,9.81,9.81,9.81,9.81,100 CLAS,D,20220706,9.84,9.86,9.83,9.83,170100 CLB,D,20220706,18.46,18.84,17.35,18.14,640200 CLB.U,D,20220706,9.72,9.72,9.72,9.72,900 CLB.W,D,20220706,0.1,0.1001,0.1,0.1,10400 CLBR,D,20220706,9.71,9.71,9.7,9.7,2500 CLD-A,D,20220706,21.4,21.4,20.82,21.2086,4200 CLDT,D,20220706,10.56,10.66,10.08,10.3,191200 CLF,D,20220706,15,15.43,14.75,15.19,22335300 CLH,D,20220706,87.17,88.49,86.17,86.43,351600 CLI.S,D,20220706,9.83,9.855,9.83,9.855,1000 CLI.T,D,20220706,0.2,0.2,0.17,0.17,600 CLIM,D,20220706,9.85,9.85,9.8,9.81,10600 CLPR,D,20220706,8.19,8.19,7.87,7.89,52600 CLR,D,20220706,62.87,63.98,60.71,63.12,2388900 CLS,D,20220706,9.38,9.6,9.28,9.52,399100 CLV-A,D,20220706,57.63,59.2,57.63,58.15,5200 CLVT,D,20220706,14.17,14.585,14.16,14.25,2557500 CLW,D,20220706,35.04,35.3,32.91,33.13,88500 CLX,D,20220706,145.93,147.85,145.13,146.66,1293100 CM,D,20220706,47.61,47.99,47.02,47.81,658800 CMA,D,20220706,73.21,74.31,72.33,73.47,1025900 CMC,D,20220706,32.75,33.34,31.88,32.98,1015800 CMCM,D,20220706,0.68,0.6977,0.68,0.694,4000 CMG,D,20220706,1360.78,1369.493,1329.95,1342.33,166800 CMI,D,20220706,193.58,196.13,191.52,194.52,678900 CMP,D,20220706,32.86,33.1399,30.961,31.85,396000 CMR-B,D,20220706,25.2,25.33,25.2,25.33,400 CMR-C,D,20220706,25.42,25.42,25.275,25.275,5800 CMR-D,D,20220706,26.3201,26.6,26.3201,26.47,6200 CMR-E,D,20220706,25.87,26,25.82,25.9901,10400 CMRE,D,20220706,11.05,11.12,10.36,10.62,1234400 CMS,D,20220706,66.41,67.91,66.19,67.37,1874000 CMS-B,D,20220706,106,106,101.02,101.02,100 CMS-C,D,20220706,18.15,18.15,17.62,17.76,36800 CMSA,D,20220706,24.57,24.95,24.55,24.68,15500 CMSC,D,20220706,23.68,23.79,23.53,23.67,46700 CMSD,D,20220706,24.07,24.0977,23.91,24.01,23000 CMTG,D,20220706,16.71,17.11,16.37,16.51,135400 CMU,D,20220706,3.41,3.44,3.3988,3.43,118500 CNA,D,20220706,44.12,44.64,43.655,44.22,99700 CNC,D,20220706,85.09,86.57,84.68,86.01,2506300 CND,D,20220706,9.96,9.96,9.95,9.96,38000 CND.T,D,20220706,0.23,0.2374,0.21,0.2301,68000 CND.U,D,20220706,10.46,10.46,10.46,10.46,500 CND.V,D,20220706,0.2191,0.2191,0.18,0.21,5200 CND.W,D,20220706,1.19,1.19,1.06,1.1,23200 CNDA,D,20220706,9.65,9.67,9.65,9.65,384900 CNF,D,20220706,2.56,2.69,2.44,2.57,78500 CNHI,D,20220706,10.9,10.98,10.755,10.91,3512200 CNI,D,20220706,113.2,114.04,112.384,113.64,1028500 CNK,D,20220706,15.73,15.95,14.9845,15.46,1790700 CNM,D,20220706,22.11,22.39,21.86,22.06,735800 CNMD,D,20220706,96.97,97.6665,93.59,93.96,460800 CNNE,D,20220706,20.5,20.88,20.48,20.69,357100 CNO,D,20220706,17.77,17.93,17.31,17.54,986300 CNO-A,D,20220706,19.24,19.24,18.91,19.03,3500 CNP,D,20220706,29.21,29.635,28.98,29.34,3453800 CNQ,D,20220706,50.71,51.56,47.02,48.28,5081200 CNR,D,20220706,24.52,24.57,24.5,24.54,1119900 CNS,D,20220706,66.29,66.47,65.14,65.97,106300 CNVY,D,20220706,10.43,10.47,10.42,10.43,489300 CNX,D,20220706,15.66,16.15,15.275,15.88,4781100 CO,D,20220706,2.83,2.946,2.6,2.82,110700 COD-A,D,20220706,25.17,25.2,25.095,25.2,3100 COD-B,D,20220706,26.61,27.25,26.22,26.6,24200 COD-C,D,20220706,25.45,25.54,25.4015,25.5058,7900 CODI,D,20220706,22.83,23.12,22.415,22.72,435300 COE,D,20220706,1.23,1.28,1.19,1.22,16100 COF,D,20220706,106.26,107.6799,104.96,106.04,1576300 COF-I,D,20220706,20.77,20.84,20.47,20.47,177700 COF-J,D,20220706,19.67,19.6893,19.45,19.5,92200 COF-K,D,20220706,19.21,19.27,18.9401,19.13,6600 COF-L,D,20220706,18.08,18.11,17.78,17.85,59100 COF-N,D,20220706,17.98,18,17.775,17.88,28200 COLD,D,20220706,31.56,31.89,30.905,31,3233800 COMP,D,20220706,4.34,4.43,4.23,4.38,2779400 COO,D,20220706,315.43,317.78,310.99,312.6,274100 COOK,D,20220706,4.74,4.84,4.32,4.34,426600 COP,D,20220706,83.71,85.69,80.44,83.34,12130900 COR-Z,D,20220706,18.18,18.1896,17.23,17.3899,36300 CORR,D,20220706,2.35,2.42,2.33,2.34,30200 CORS,D,20220706,9.73,9.75,9.68,9.74,1334300 COTY,D,20220706,7.96,8.07,7.71,7.8,5933600 COUR,D,20220706,15.25,15.76,15.25,15.61,749100 CP,D,20220706,71.01,72.25,70.525,71.65,3215300 CPA,D,20220706,63.52,65.125,61.75,62.77,391800 CPAC,D,20220706,4.73,4.73,4.51,4.595,11000 CPB,D,20220706,47.95,48.71,47.88,48.36,2479900 CPE,D,20220706,35.92,37.87,34.53,36.46,2997700 CPF,D,20220706,21.97,22.23,21.85,22.14,137700 CPG,D,20220706,6.7,6.84,6.02,6.4,14050700 CPK,D,20220706,125.24,128.6,125.145,128.09,69300 CPNG,D,20220706,16.2,16.47,15.67,15.94,17182800 CPRI,D,20220706,41.65,42.3807,40.29,41.58,1786200 CPS,D,20220706,4.91,5.0099,4.48,4.73,232300 CPT,D,20220706,134.95,135.67,133.485,134.73,457600 CPT.W,D,20220706,0.0908,0.0908,0.0908,0.0908,100 CPTK,D,20220706,9.84,9.84,9.84,9.84,200 CPU.U,D,20220706,9.83,9.846,9.83,9.846,1600 CPU.W,D,20220706,0.16,0.16,0.16,0.16,300 CPUH,D,20220706,9.81,9.825,9.81,9.825,3800 CR,D,20220706,88.29,89.665,86.63,89.01,227500 CRC,D,20220706,37.92,39.04,36.45,37.9,722700 CRD.A,D,20220706,7.42,7.625,7.42,7.43,51500 CRD.B,D,20220706,7.25,7.25,6.79,6.79,5900 CRGY,D,20220706,11.59,11.81,10.86,11.28,408200 CRH,D,20220706,33.9,34.1188,33.6,34.05,1084900 CRH.U,D,20220706,10,10,10,10,1000 CRH.W,D,20220706,0.4,0.439,0.38,0.39,150600 CRHC,D,20220706,9.94,9.95,9.94,9.95,19400 CRI,D,20220706,73,74.01,71.66,72.33,599800 CRK,D,20220706,11.1,11.395,10.68,11.14,4436200 CRL,D,20220706,223.74,228.14,220.62,226.01,568100 CRM,D,20220706,173.52,175.06,170.83,172.73,4085100 CRS,D,20220706,25.9,26.24,24.76,25.35,344600 CRT,D,20220706,13.77,14.2241,13.2,13.53,80500 CRU,D,20220706,9.83,9.84,9.83,9.84,12500 CRU.U,D,20220706,9.85,9.85,9.845,9.85,1500 CRU.W,D,20220706,0.09,0.1204,0.0818,0.1053,31300 CS,D,20220706,5.45,5.5,5.4,5.43,14426600 CSAN,D,20220706,12.65,12.65,12.08,12.52,198900 CSL,D,20220706,246.89,249.58,243.24,247.73,296900 CSR,D,20220706,81.83,83.22,81.1,81.99,60000 CSR-C,D,20220706,26,26.855,25.657,26.2199,8200 CSTA,D,20220706,9.83,9.83,9.83,9.83,400 CSTM,D,20220706,12.65,13.04,12.29,13.01,818200 CSV,D,20220706,40.08,40.22,39.2,39.54,72000 CTA-A,D,20220706,73.5,73.5,73.5,73.5,300 CTA-B,D,20220706,112.702,112.702,111.9999,111.9999,4000 CTBB,D,20220706,22.94,23.0696,22.75,22.75,28100 CTDD,D,20220706,23.92,24.05,23.87,23.95,14600 CTLT,D,20220706,106.13,109.41,106.13,109.2,1327300 CTO,D,20220706,20.73,21,20.54,20.55,101400 CTO-A,D,20220706,22.47,23.02,22.27,22.27,2200 CTOS,D,20220706,5.09,5.125,4.875,4.98,343600 CTR,D,20220706,25.02,25.43,24,24.73,84500 CTRA,D,20220706,25.2,26.115,24.44,25.32,13620100 CTRE,D,20220706,18.82,19.06,18.6,18.89,739300 CTS,D,20220706,33.64,33.83,32.57,32.93,168300 CTT,D,20220706,10.22,10.36,10.09,10.19,611500 CTV,D,20220706,1.75,1.82,1.71,1.74,253800 CTVA,D,20220706,52.13,52.36,50.5,52.04,3851500 CUB-E,D,20220706,25.5,25.57,25.3101,25.54,2600 CUB-F,D,20220706,24.66,24.6612,24.06,24.11,15700 CUBB,D,20220706,23,23.095,22.82,22.82,2100 CUBE,D,20220706,43.15,43.9,42.83,43.16,1057600 CUBI,D,20220706,34.55,35.03,34.09,34.5,255600 CUK,D,20220706,8.39,8.62,7.93,8,4100900 CULP,D,20220706,4.11,4.2,4.06,4.12,42700 CURO,D,20220706,5.84,5.93,5.78,5.81,198600 CURV,D,20220706,4.54,4.625,4.31,4.45,272200 CUZ,D,20220706,29.45,29.65,28.88,28.94,731500 CVE,D,20220706,17.38,17.92,16.37,17.18,12656800 CVE.W,D,20220706,11.75,12.21,11.7273,12.2,2100 CVEO,D,20220706,23.91,23.91,22.82,23.55,32500 CVI,D,20220706,30.12,30.92,28.1301,29.56,1283000 CVI.U,D,20220706,9.8,9.815,9.8,9.81,7800 CVI.W,D,20220706,0.28,0.28,0.27,0.27,11300 CVII,D,20220706,9.77,9.78,9.7631,9.77,29200 CVNA,D,20220706,27.34,28.39,25.82,26.3,12873300 CVS,D,20220706,92.31,93.816,92.25,93.19,3146100 CVX,D,20220706,141.66,143.26,136.8,140.78,12421100 CW,D,20220706,130.22,132.59,127.66,131.01,187200 CWAN,D,20220706,12.73,12.83,12.53,12.69,169200 CWE.A,D,20220706,32.33,32.72,32.03,32.47,80800 CWEN,D,20220706,34.9,35.725,34.8,35.35,341900 CWH,D,20220706,23.34,23.66,22.32,22.73,781600 CWK,D,20220706,15.65,15.83,14.815,14.9,995100 CWT,D,20220706,55.76,56.76,55.39,56.43,156700 CX,D,20220706,3.87,3.95,3.83,3.88,3946800 CXA.W,D,20220706,0.17,0.17,0.1,0.15,98500 CXAC,D,20220706,9.95,9.97,9.95,9.97,86600 CXE,D,20220706,3.88,3.93,3.86,3.92,112700 CXH,D,20220706,7.75,7.76,7.73,7.7301,19100 CXM,D,20220706,11.08,11.38,10.77,11.15,500500 CXW,D,20220706,11.11,11.17,10.34,10.76,958900 CYD,D,20220706,8.66,9.1,8.62,9.075,32700 CYH,D,20220706,4.12,4.15,3.865,3.9,3681700 CZO.W,D,20220706,0.0895,0.0895,0.085,0.0895,9500 CZOO,D,20220706,0.7156,0.8499,0.681,0.7663,5864400 D,D,20220706,79.78,81,79.23,80.03,3357400 DAC,D,20220706,60.13,60.13,55.71,57.38,427200 DAL,D,20220706,29.56,30.2,29.175,29.53,10289500 DAN,D,20220706,14.29,14.445,13.34,13.55,1046300 DAO,D,20220706,5,5.05,4.52,4.71,255900 DAR,D,20220706,59.56,60.11,56.34,56.81,2843000 DASH,D,20220706,67.79,70,66.84,69.36,14984000 DAVA,D,20220706,90,91.39,87.02,89.03,91700 DB,D,20220706,7.92,7.9683,7.8208,7.95,7356800 DBD,D,20220706,2.37,2.37,2.17,2.3,2010700 DBI,D,20220706,13.18,13.33,12.485,12.54,1695300 DBL,D,20220706,15.79,16.18,15.79,16.12,50100 DBR-H,D,20220706,21.8999,23.1744,21.86,22.8134,355800 DBR-I,D,20220706,22.0001,22.5,22,22.485,29300 DBR-J,D,20220706,21.9,22.95,21.9,22.67,31600 DBRG,D,20220706,5.11,5.23,5.055,5.17,5792300 DCF,D,20220706,7.34,7.39,7.325,7.3727,20100 DCI,D,20220706,48.39,48.95,48.105,48.48,546600 DCO,D,20220706,42.45,42.5,41.67,42,46000 DCP,D,20220706,27.91,28.35,26.44,28.16,399900 DCP-B,D,20220706,22.15,22.6673,22.1499,22.475,34100 DCP-C,D,20220706,24.9599,24.9599,24.69,24.825,17800 DD,D,20220706,54.57,55.295,53.81,54.98,2950500 DDD,D,20220706,9.89,9.99,9.39,9.47,1243100 DDF,D,20220706,8.57,8.695,8.56,8.69,14400 DDL,D,20220706,5.63,5.66,5.45,5.5,822900 DDS,D,20220706,214.56,214.56,204.01,211.58,193600 DDT,D,20220706,26,26.2639,25.97,25.97,4100 DE,D,20220706,289.84,291.95,283.81,289.14,2083200 DEA,D,20220706,19.43,19.59,19.23,19.42,547900 DECK,D,20220706,263.34,266.04,256.9,260.11,288400 DEI,D,20220706,23.33,23.49,22.6,22.65,833400 DELL,D,20220706,42.66,43.11,41.532,42.2,3685400 DEN,D,20220706,59.57,61.42,57.11,59.4,482500 DEO,D,20220706,173.97,174.855,172.82,173.55,483200 DESP,D,20220706,8.46,8.66,8.21,8.26,457500 DEX,D,20220706,7.53,7.53,7.43,7.46,10900 DFIN,D,20220706,30.61,30.99,29.83,30.12,233200 DFP,D,20220706,20.93,21.06,20.51,20.55,306700 DFS,D,20220706,97.88,98.655,96.175,97.68,1002600 DG,D,20220706,251.02,254.58,248.9,253.18,1359300 DGX,D,20220706,133.45,136.85,133.04,135.94,769000 DHF,D,20220706,2.24,2.24,2.22,2.24,315000 DHI,D,20220706,72.83,73.0626,70.14,72.04,3175300 DHR,D,20220706,255.25,261.725,253.97,260.04,1922200 DHR-B,D,20220706,1359.57,1359.93,1359.57,1359.93,500 DHT,D,20220706,5.91,6.05,5.55,5.75,3654700 DHX,D,20220706,5.07,5.19,5.02,5.1,349600 DIAX,D,20220706,15.35,15.42,15.29,15.33,91100 DIN,D,20220706,69.42,70.27,66.95,67.18,123700 DINO,D,20220706,43.29,43.88,41.225,43.88,4349400 DIS,D,20220706,97.53,98.19,95.4,96.08,8640200 DK,D,20220706,24.42,24.83,22.465,23.58,1971800 DKL,D,20220706,48.05,49.9,46.07,47.23,46400 DKS,D,20220706,80.88,81.14,77.59,78.95,1229900 DLB,D,20220706,72.32,73.08,72,72.48,479500 DLN-A,D,20220706,24.29,24.43,23.8361,24.15,16500 DLN-B,D,20220706,25.38,25.75,24.94,25.6,19800 DLNG,D,20220706,3.22,3.25,3.02,3.09,91500 DLR,D,20220706,129.56,131.265,128.12,128.4,1115400 DLR-J,D,20220706,24.32,24.445,24.17,24.17,6800 DLR-K,D,20220706,25.2,25.4,25.17,25.395,9800 DLR-L,D,20220706,23.89,24.1008,23.77,23.8578,36800 DLX,D,20220706,21.6,21.82,20.63,20.79,222200 DLY,D,20220706,14.44,14.46,14.3301,14.4,68000 DM,D,20220706,2.25,2.32,2.13,2.15,5330500 DMA,D,20220706,7,7.05,6.91,7.02,19300 DMB,D,20220706,12.93,13.11,12.91,12.97,83800 DMO,D,20220706,11.8,11.8599,11.73,11.8,27900 DMS,D,20220706,1.2,1.27,1.08,1.18,39300 DMS.W,D,20220706,0.1,0.1094,0.1,0.1,2900 DMY.E,D,20220706,10,10,9.93,9.93,1000 DMY.Y,D,20220706,0.35,0.355,0.32,0.32,1600 DMYS,D,20220706,9.8,9.8,9.79,9.79,500 DNA,D,20220706,2.75,3.03,2.73,2.99,33552600 DNA.W,D,20220706,0.62,0.7101,0.61,0.6999,136100 DNB,D,20220706,14.72,14.82,14.27,14.69,7942900 DNMR,D,20220706,5.12,5.28,5.04,5.21,1473900 DNOW,D,20220706,9.16,9.33,8.83,9.17,861000 DNP,D,20220706,10.88,10.93,10.73,10.8,288400 DNZ.U,D,20220706,9.82,9.82,9.82,9.82,2000 DNZ.W,D,20220706,0.1,0.1,0.0998,0.1,52700 DO,D,20220706,5.65,5.77,5.38,5.48,1277200 DOC,D,20220706,17.16,17.32,16.96,17.03,1728800 DOCN,D,20220706,44.93,46.5,43.44,44.12,1298300 DOCS,D,20220706,38.58,39.806,37.56,38.42,1424300 DOLE,D,20220706,8.93,9,8.6,8.6,299000 DOMA,D,20220706,0.91,0.9178,0.8616,0.8757,589300 DOOR,D,20220706,81.07,81.07,78.45,80.16,127100 DOUG,D,20220706,5.4,5.49,5.21,5.33,339600 DOV,D,20220706,121.95,123.495,120.54,122.08,1150400 DOW,D,20220706,50.62,51.25,50.035,51.18,5657000 DPG,D,20220706,13.7,13.7899,13.36,13.58,68700 DPZ,D,20220706,397.48,400.05,393.8,397.57,541100 DQ,D,20220706,70.03,71.4615,65.1801,67,1932100 DRD,D,20220706,5.75,6.02,5.48,5.67,258600 DRE,D,20220706,56.94,57.89,56.65,57.04,3421100 DRH,D,20220706,8.19,8.355,7.92,8.07,1876700 DRH-A,D,20220706,25.21,25.6887,25.21,25.65,2700 DRI,D,20220706,118.72,120,115.6,116.71,1638900 DRQ,D,20220706,23.93,24.645,23.14,23.96,289200 DS,D,20220706,1.42,1.42,1.3,1.34,492400 DS-B,D,20220706,21.3,21.3,20.75,20.88,2900 DS-D,D,20220706,18.5301,18.5301,18.5301,18.5301,1000 DSL,D,20220706,12.4,12.43,12.26,12.29,378000 DSM,D,20220706,6.47,6.54,6.45,6.45,127400 DSU,D,20220706,9.14,9.23,9.14,9.15,45800 DSX,D,20220706,4.47,4.47,4.18,4.3,1132500 DSX-B,D,20220706,25.91,26.0221,25.9,25.9,1000 DT,D,20220706,42.41,42.7,40.9624,41.16,2323800 DTB,D,20220706,19.39,19.47,19.1649,19.2987,3900 DTC,D,20220706,4.49,4.5769,4.33,4.51,259100 DTE,D,20220706,124.77,126.68,123.99,126.16,915800 DTF,D,20220706,12.04,12.0446,12,12,7200 DTG,D,20220706,19.19,19.49,19.05,19.1,16900 DTL.P,D,20220706,8.63,8.75,8.48,8.59,5700 DTM,D,20220706,47.54,48.25,45.58,47.5,921200 DTP,D,20220706,51.12,51.49,51,51.37,254900 DTW,D,20220706,23.79,23.97,23.59,23.81,15200 DUK,D,20220706,106.67,108.43,106.08,107.58,1920700 DUK-A,D,20220706,25.39,25.48,25.2682,25.27,25900 DUKB,D,20220706,25.29,25.35,25.2,25.35,13800 DV,D,20220706,24.59,24.98,23.72,23.75,788900 DVA,D,20220706,81.54,82.46,79.59,80.24,1140400 DVN,D,20220706,51.13,52.64,48.86,51,16175200 DWI.U,D,20220706,10.11,10.11,10.11,10.11,400 DWI.W,D,20220706,0.15,0.2,0.15,0.15,5700 DWIN,D,20220706,10.03,10.0387,10.03,10.03,22000 DX,D,20220706,16.27,16.36,15.95,16.05,788800 DX-C,D,20220706,22.2,22.322,22.05,22.2,18700 DXC,D,20220706,29.83,29.96,28.76,29.32,1383200 DY,D,20220706,92.24,93.36,89.81,92.19,191800 DYFN,D,20220706,17.38,17.5,17.35,17.5,2700 E,D,20220706,21.93,22.15,21.61,22.1,700100 EAF,D,20220706,7.06,7.12,6.74,6.91,2936500 EAI,D,20220706,24.24,24.2801,23.97,24.07,7500 EARN,D,20220706,7.74,7.78,7.59,7.67,65500 EAT,D,20220706,23.81,24.09,22.225,22.51,826400 EB,D,20220706,10.69,10.89,10.33,10.45,567700 EBF,D,20220706,20.21,20.22,19.86,20.07,114100 EBR,D,20220706,8.31,8.33,8.035,8.18,1815800 EBR.B,D,20220706,8.3,8.33,8.04,8.21,412700 EBS,D,20220706,33.11,33.54,32.5369,32.84,359400 EC,D,20220706,10.11,10.12,9.5907,9.89,1346600 ECAT,D,20220706,14.36,14.43,14.2556,14.38,217100 ECC,D,20220706,11.89,12.15,11.83,12.1,307600 ECC-D,D,20220706,21.7313,21.9098,21.7313,21.79,3600 ECCC,D,20220706,23.515,23.695,23.515,23.695,2300 ECCV,D,20220706,22.97,23.19,22.87,23.19,2200 ECCW,D,20220706,24.42,24.6,24.4,24.6,4100 ECCX,D,20220706,24.72,24.72,24.46,24.57,1400 ECL,D,20220706,159.25,161.53,156.86,159.39,1742200 ECOM,D,20220706,14.86,14.86,14.38,14.4,133200 ECVT,D,20220706,9.61,9.83,9.47,9.56,612300 ED,D,20220706,93.02,94.25,92.19,93.1,1835500 EDD,D,20220706,4.43,4.445,4.36,4.38,71200 EDF,D,20220706,4.55,4.64,4.53,4.6,27900 EDI,D,20220706,5.22,5.26,5.15,5.22,25700 EDN,D,20220706,4.23,4.34,4.04,4.04,11000 EDR,D,20220706,21.37,21.84,20.93,21.19,582800 EDU,D,20220706,22.41,22.63,21.55,22.44,3945600 EE,D,20220706,21.15,21.73,18.81,19.62,1372200 EEA,D,20220706,7.04,7.04,6.9,6.99,13500 EEX,D,20220706,3.59,3.59,3.42,3.55,110300 EFC,D,20220706,15.11,15.3,14.845,15.02,440800 EFC-A,D,20220706,21.61,22.0429,21.21,21.73,4700 EFC-B,D,20220706,20.0175,20.0175,19.95,19.95,600 EFL,D,20220706,8.6,8.6,8.5,8.555,35900 EFR,D,20220706,12.2,12.24,12.13,12.14,68900 EFT,D,20220706,11.81,11.83,11.62,11.68,76500 EFX,D,20220706,187.48,189.46,185.79,188.91,611300 EGF,D,20220706,10.58,10.59,10.44,10.44,900 EGGF,D,20220706,9.72,9.74,9.72,9.74,4000 EGHT,D,20220706,5.49,5.59,5.345,5.39,1292300 EGO,D,20220706,6.01,6.04,5.61,5.8,2192200 EGP,D,20220706,157.26,159.64,155.9076,157.96,299300 EGY,D,20220706,6.26,6.4102,5.82,6.11,2275400 EHAB,D,20220706,20.98,21.705,20.04,20.51,2170600 EHC,D,20220706,47.61,48.05,47.195,47.6,1223300 EHI,D,20220706,7.26,7.26,7.1909,7.24,15100 EIC,D,20220706,15.76,15.76,15.51,15.6044,1300 EICA,D,20220706,23.28,23.52,23.27,23.52,1300 EIG,D,20220706,41.44,41.92,40.93,41.78,121500 EIX,D,20220706,62.1,62.95,61.5,62.25,1247800 EL,D,20220706,259.87,261.95,256.99,257.24,1317000 ELAN,D,20220706,20.79,20.905,20.12,20.35,3717300 ELAT,D,20220706,33.49,33.5,32.85,33,5900 ELC,D,20220706,24.21,24.21,23.99,24.08,5600 ELF,D,20220706,32.88,33.44,32.09,32.2,727500 ELP,D,20220706,6.1,6.12,5.9601,6.02,621100 ELS,D,20220706,72.35,73.545,72.11,72.95,766600 ELV,D,20220706,476.36,486.58,473.08,484.27,803700 ELVT,D,20220706,2.32,2.36,2.19,2.26,46000 ELY,D,20220706,20.31,20.55,19.89,20.3,1858600 EMD,D,20220706,8.87,8.87,8.71,8.73,102500 EME,D,20220706,102.59,103.26,100.27,101.88,186600 EMF,D,20220706,11.96,11.96,11.8229,11.9,16400 EMN,D,20220706,88.31,89.33,86.83,88.73,873000 EMO,D,20220706,23.32,23.48,21.93,22.9,129900 EMP,D,20220706,24.71,24.71,24.44,24.44,25900 EMR,D,20220706,79.35,80.57,78.25,79.75,3111100 EMWP,D,20220706,2.44,2.4694,2.25,2.26,103000 ENB,D,20220706,41.05,41.56,40.42,41.28,3410700 ENBA,D,20220706,25,25.08,24.95,25.06,43500 ENFN,D,20220706,10.9,11.52,10.75,11.19,297700 ENIC,D,20220706,1.01,1.06,1,1.06,431200 ENJ,D,20220706,23.9,23.9,23.9,23.9,300 ENLC,D,20220706,8.17,8.34,7.895,8.23,2016100 ENO,D,20220706,24.7114,24.7114,24.7114,24.7114,800 ENOV,D,20220706,55.47,56.89,54.94,55.12,793800 ENP.W,D,20220706,0.84,0.8645,0.8196,0.86,16100 ENPC,D,20220706,9.97,9.98,9.97,9.97,1300 ENR,D,20220706,29.36,29.56,28.58,29.14,576900 ENS,D,20220706,59.26,59.455,57.45,58.71,206900 ENV,D,20220706,53.56,54.235,52.43,52.51,312500 ENVA,D,20220706,29.68,29.93,29.19,29.5,148100 ENZ,D,20220706,2.3,2.3006,2.15,2.18,25300 EOC.U,D,20220706,9.7701,9.7701,9.7701,9.7701,100 EOCW,D,20220706,9.74,9.74,9.73,9.74,1211200 EOD,D,20220706,4.43,4.47,4.34,4.39,108100 EOG,D,20220706,102.46,104.62,97.67,100.91,6749700 EOI,D,20220706,15.04,15.189,14.96,15.12,43700 EOS,D,20220706,16.83,17.06,16.74,17.01,144900 EOT,D,20220706,18.75,18.95,18.4722,18.95,67400 EPAC,D,20220706,19.05,19.2719,18.84,19.19,268500 EPAM,D,20220706,309.86,318.99,308.61,311.94,415400 EPC,D,20220706,36.06,36.37,35.26,35.46,230600 EPD,D,20220706,23.78,24.029,22.92,23.61,8347100 EPR,D,20220706,47.21,47.71,46.64,47.14,231900 EPR-C,D,20220706,22.55,22.7999,22.31,22.31,54600 EPR-E,D,20220706,30.95,31.35,30.68,30.68,7100 EPR-G,D,20220706,21.65,21.84,21.5,21.84,9400 EPRT,D,20220706,21.66,21.96,21.54,21.83,520600 EPW.W,D,20220706,0.08,0.0836,0.08,0.08,900 EPWR,D,20220706,9.83,9.84,9.83,9.84,90100 EQC,D,20220706,27.73,27.93,27.55,27.61,543400 EQC-D,D,20220706,25.95,25.95,25.95,25.95,900 EQD,D,20220706,9.92,9.945,9.92,9.94,10100 EQD.U,D,20220706,9.93,9.95,9.93,9.95,3800 EQD.W,D,20220706,0.0839,0.0839,0.07,0.0723,9900 EQH,D,20220706,25.73,26.03,25.07,25.47,4318200 EQH-A,D,20220706,22.02,22.06,21.7,21.7889,55000 EQH-C,D,20220706,18.3387,18.49,18.1,18.342,7000 EQH.U,D,20220706,9.86,9.86,9.8499,9.85,8700 EQH.W,D,20220706,0.15,0.15,0.0755,0.081,12800 EQHA,D,20220706,9.85,9.85,9.83,9.83,3400 EQNR,D,20220706,32.58,32.96,31.94,32.89,3357500 EQR,D,20220706,72.5,73.16,71.67,72.31,1023700 EQS,D,20220706,2.7,2.7,2.52,2.52,1400 EQT,D,20220706,32.58,33.45,31.025,31.65,9023100 ERF,D,20220706,12.27,12.67,11.31,11.93,4337600 ERJ,D,20220706,8.74,8.82,8.365,8.47,1932700 ERO,D,20220706,8.37,8.535,8.2,8.5,86200 ES,D,20220706,83.78,84.96,83.05,84.15,1448400 ESAB,D,20220706,41.39,41.69,40.41,41.26,931900 ESE,D,20220706,67.37,68.07,66.19,66.9,52900 ESI,D,20220706,17.38,17.58,16.9,17.36,3105700 ESM,D,20220706,9.8,9.8,9.8,9.8,2600 ESM.W,D,20220706,0.16,0.16,0.16,0.16,10000 ESMT,D,20220706,16.89,17.1,16.7,16.84,250600 ESNT,D,20220706,38.22,38.99,37.9,38.56,313000 ESRT,D,20220706,7.31,7.3775,7.1,7.13,752900 ESS,D,20220706,265.72,267.85,262.95,266.02,498800 ESTC,D,20220706,75.79,77.45,73.97,75.49,1074500 ESTE,D,20220706,12.01,12.54,11.29,11.68,2578200 ET,D,20220706,9.76,9.8999,9.15,9.54,39122800 ET-C,D,20220706,21.95,22.07,21.7677,21.7677,43200 ET-D,D,20220706,23.49,23.5499,23.1577,23.1577,42900 ET-E,D,20220706,23.72,23.75,23.18,23.18,30600 ETB,D,20220706,15.85,15.97,15.61,15.88,56400 ETD,D,20220706,20.96,21.07,20.34,20.57,213900 ETG,D,20220706,16.24,16.37,16.05,16.26,129700 ETI.P,D,20220706,25.36,25.36,24.99,24.99,300 ETJ,D,20220706,8.53,8.55,8.44,8.51,173800 ETN,D,20220706,127.2,128.79,125.925,128,1734500 ETO,D,20220706,22.24,22.43,22.025,22.3844,24400 ETR,D,20220706,110.22,112.47,109.42,111.37,937400 ETRN,D,20220706,6.21,6.3,5.9,6.14,3180000 ETV,D,20220706,13.8,13.98,13.72,13.94,233800 ETW,D,20220706,8.44,8.45,8.31,8.44,185200 ETWO,D,20220706,8.13,8.25,7.82,7.86,1465300 ETX,D,20220706,20.45,21.0659,20.1501,20.33,35600 ETY,D,20220706,11.67,11.7194,11.49,11.68,205000 EURN,D,20220706,11.25,11.41,10.51,10.94,1363300 EVA,D,20220706,57.18,58.31,55.07,55.68,612500 EVC,D,20220706,4.46,4.5,4.34,4.39,127900 EVE.T,D,20220706,0.48,0.4908,0.48,0.4817,10900 EVEX,D,20220706,6.13,6.34,6.13,6.2,9600 EVF,D,20220706,5.43,5.4538,5.42,5.43,22200 EVG,D,20220706,10.81,10.82,10.7018,10.74,16100 EVH,D,20220706,32.18,34.42,32.18,33.62,2504300 EVN,D,20220706,11.12,11.42,11.095,11.35,163800 EVR,D,20220706,93.1,93.46,90.79,92.61,518800 EVRG,D,20220706,64.24,65.74,64.07,64.96,979400 EVRI,D,20220706,16.87,17.12,16.7,16.93,674600 EVT,D,20220706,24.4,24.7409,24.3,24.53,97400 EVT.W,D,20220706,0.38,0.39,0.36,0.36,2300 EVTC,D,20220706,36.74,36.9,35.88,36.66,157700 EVTL,D,20220706,2.93,2.93,2.72,2.81,112500 EW,D,20220706,98,98.85,96.58,97.98,2083800 EXD,D,20220706,10.51,10.74,10.2797,10.52,29600 EXG,D,20220706,7.83,7.86,7.78,7.85,626800 EXK,D,20220706,3.03,3.0654,2.89,2.99,2254000 EXP,D,20220706,110.76,111.96,109.52,111.13,441900 EXPR,D,20220706,1.98,2.0194,1.85,1.87,1680100 EXR,D,20220706,172.78,175.66,171.55,174.26,473400 EXTN,D,20220706,4.02,4.02,3.56,3.87,327000 F,D,20220706,11.15,11.27,10.84,11.06,71282900 F-B,D,20220706,25.33,25.35,24.87,24.9405,38100 F-C,D,20220706,24.24,24.42,24.04,24.04,73200 FAC.U,D,20220706,9.8399,9.8399,9.825,9.83,5700 FAC.W,D,20220706,0.17,0.17,0.17,0.17,100 FACA,D,20220706,9.8,9.81,9.8,9.8,727200 FACT,D,20220706,9.82,9.82,9.82,9.82,8500 FAF,D,20220706,54.63,55,53.37,53.84,687800 FAM,D,20220706,6.08,6.095,6.01,6.02,18200 FAT.W,D,20220706,0.3122,0.3333,0.31,0.3151,2200 FATH,D,20220706,3.76,3.99,3.76,3.9,179700 FBC,D,20220706,36.61,36.8,35.72,35.94,194500 FBHS,D,20220706,63.39,63.67,61.19,61.97,1104100 FBK,D,20220706,39.71,40.14,39.13,40.04,119900 FBP,D,20220706,13.29,13.385,12.905,13.18,1595900 FBR-E,D,20220706,21,21,20.5,20.5,13700 FBRT,D,20220706,13.23,13.475,13.04,13.15,555500 FC,D,20220706,47.74,48.35,46.17,47.84,125800 FCA.U,D,20220706,9.87,9.87,9.87,9.87,5300 FCA.W,D,20220706,0.17,0.17,0.1493,0.1495,16900 FCAX,D,20220706,9.85,9.855,9.85,9.85,27200 FCF,D,20220706,13.59,13.72,13.48,13.58,387200 FCN,D,20220706,183.05,186.4,181.65,185.51,486400 FCPT,D,20220706,27.24,27.41,26.92,27.02,554300 FCRX,D,20220706,23.25,23.595,23.25,23.5,1600 FCT,D,20220706,9.95,9.96,9.8401,9.9,64400 FCX,D,20220706,27.12,27.59,26.21,27.38,35581100 FDEU,D,20220706,10.76,10.8,10.7001,10.75,27000 FDP,D,20220706,30.22,31.27,29.875,31.27,551300 FDS,D,20220706,396.39,403.63,395.25,401.85,273000 FDX,D,20220706,227.94,230.17,225.01,227.72,1674100 FE,D,20220706,37.56,37.91,37.135,37.44,2928500 FEDU,D,20220706,15.5,15.5,14.38,14.46,4800 FEI,D,20220706,7.39,7.44,7.185,7.3,169400 FENG,D,20220706,4.8,5.14,4.77,4.86,5000 FEO,D,20220706,8.82,8.84,8.76,8.77,9700 FERG,D,20220706,108.47,109.9,107.65,109.47,1159300 FET,D,20220706,19.34,19.55,18.3,18.35,22200 FF,D,20220706,6.94,7.05,6.88,6.92,190300 FFA,D,20220706,16.46,16.61,16.32,16.47,40900 FFC,D,20220706,17.02,17.1108,16.79,16.84,115200 FGB,D,20220706,3.24,3.2593,3.18,3.2386,34300 FHI,D,20220706,32.1,32.7,31.93,32.43,639600 FHN,D,20220706,22.08,22.355,21.82,22.12,3099800 FHN-B,D,20220706,26.22,26.22,26.22,26.22,500 FHN-C,D,20220706,25.69,25.87,25.68,25.86,1900 FHN-D,D,20220706,25.03,25.05,24.67,24.8,7300 FHN-E,D,20220706,25.43,25.46,25.31,25.31,7300 FHN-F,D,20220706,20,20.05,19.65,19.79,12100 FHS,D,20220706,0.838,0.838,0.76,0.78,98900 FICO,D,20220706,413.87,423.95,410.5,419,157700 FIF,D,20220706,13.66,13.75,13.43,13.63,44000 FIGS,D,20220706,9.4,9.74,9.33,9.58,3019600 FINS,D,20220706,14.7,14.7,14.6,14.62,13100 FINV,D,20220706,4.74,4.8,4.561,4.7,330200 FIS,D,20220706,95.28,95.89,93.95,94.82,3050800 FIX,D,20220706,86.11,86.11,83.99,84.99,93100 FL,D,20220706,25.67,25.8,24.455,24.53,3831700 FLA.W,D,20220706,0.09,0.09,0.066,0.07,107000 FLAG,D,20220706,9.94,9.97,9.94,9.97,300 FLC,D,20220706,17.58,17.7,17.35,17.49,27100 FLM.U,D,20220706,9.88,9.88,9.88,9.88,700 FLM.W,D,20220706,0.13,0.17,0.13,0.17,12000 FLME,D,20220706,9.79,9.82,9.78,9.81,2300 FLNG,D,20220706,25.75,26.38,24.7178,25.74,405600 FLO,D,20220706,27,27,26.42,26.5,1801400 FLR,D,20220706,22.41,22.71,21.675,22.3,1242800 FLS,D,20220706,28.18,28.36,27.14,27.77,969900 FLT,D,20220706,213.22,217.165,211.445,214.96,748100 FLY.W,D,20220706,0.1016,0.11,0.1016,0.11,600 FLYA,D,20220706,10.15,10.165,10.15,10.165,700 FMC,D,20220706,104.12,104.49,99.77,103.6,1585400 FMN,D,20220706,11.28,11.43,11.28,11.34,84600 FMS,D,20220706,24.17,24.33,24.0962,24.21,441700 FMX,D,20220706,64.37,64.51,61.37,61.56,1601700 FMY,D,20220706,11.61,11.685,11.6,11.6536,4000 FN,D,20220706,81.62,82.155,79.78,80.83,114000 FNA,D,20220706,17.75,18.32,17.75,18.32,159400 FNB,D,20220706,10.88,11.04,10.795,10.97,2460400 FNB-E,D,20220706,26.07,26.2798,25.9948,26.2643,2400 FND,D,20220706,71.65,73.055,68.11,69.2,1251000 FNF,D,20220706,37.66,37.83,36.48,36.99,1780800 FNV,D,20220706,131.21,132.04,128.57,131.39,890700 FOA,D,20220706,1.6,1.74,1.595,1.7,414600 FOA.W,D,20220706,0.1402,0.1639,0.1301,0.1639,14900 FOF,D,20220706,11.11,11.18,10.902,11,63100 FOR,D,20220706,14.98,15.3,14.44,14.56,103800 FORG,D,20220706,23.92,24.4,23.33,23.77,277600 FOUR,D,20220706,33.48,34.085,31.49,32.41,1649600 FPA.U,D,20220706,9.89,9.89,9.885,9.89,1300 FPA.W,D,20220706,0.25,0.29,0.24,0.2538,368700 FPAC,D,20220706,9.81,9.82,9.81,9.81,44900 FPF,D,20220706,18.74,18.77,18.6,18.61,65700 FPH,D,20220706,3.96,3.96,3.86,3.94,271400 FPI,D,20220706,13.8,14.0863,13.68,13.92,491500 FPL,D,20220706,5.56,5.66,5.41,5.61,201500 FR,D,20220706,48.57,49.17,48.4,48.65,982900 FRA,D,20220706,11.6,11.64,11.45,11.51,83000 FRC,D,20220706,147.18,149.51,146.87,148.57,1072500 FRC-H,D,20220706,22.12,22.3,22.06,22.3,8100 FRC-I,D,20220706,24.24,24.3399,24.1725,24.26,33800 FRC-J,D,20220706,19.87,20.03,19.84,19.91,35600 FRC-K,D,20220706,17.78,17.79,17.56,17.68,19200 FRC-L,D,20220706,18.19,18.2287,17.91,17.97,37700 FRC-M,D,20220706,17.39,17.5,17.25,17.34,81400 FRC-N,D,20220706,18.91,18.98,18.8,18.87,71800 FRE.W,D,20220706,2.26,2.2999,2.15,2.23,1600 FREY,D,20220706,7.71,7.85,7.42,7.69,1198200 FRG.W,D,20220706,0.0116,0.0275,0.0101,0.0115,403300 FRGE,D,20220706,10.34,10.4,8.7,8.76,585800 FRO,D,20220706,8.42,8.475,7.51,8.17,7939500 FRT,D,20220706,97.23,98.1635,96.39,97.1,527000 FRT-C,D,20220706,25.22,25.29,25.15,25.26,2800 FRX.T,D,20220706,0.2,0.2,0.2,0.2,200 FRXB,D,20220706,9.8,9.8,9.8,9.8,150100 FSD,D,20220706,11.35,11.395,11.2601,11.34,93400 FSK,D,20220706,20.2,20.58,20.16,20.52,1651200 FSLY,D,20220706,12.93,13.44,12.59,12.73,3182600 FSM,D,20220706,2.66,2.7195,2.52,2.62,6086500 FSN.U,D,20220706,9.78,9.78,9.78,9.78,1000 FSN.W,D,20220706,0.0907,0.0907,0.08,0.0821,7200 FSNB,D,20220706,9.81,9.81,9.78,9.8,66200 FSR,D,20220706,8.85,9.1399,8.7004,8.77,2863200 FSS,D,20220706,35.03,35.51,34.5,34.66,268600 FST,D,20220706,10.14,10.15,10.14,10.15,1400 FT,D,20220706,7.46,7.55,7.46,7.5,25100 FTCH,D,20220706,7.8,8.1799,7.345,7.47,8864400 FTE.W,D,20220706,0.0839,0.0839,0.0839,0.0839,200 FTEV,D,20220706,9.83,9.83,9.8,9.82,5300 FTHY,D,20220706,14.4,14.46,14.3,14.42,75500 FTI,D,20220706,6.06,6.2,5.73,6.07,16265200 FTK,D,20220706,0.96,0.9889,0.901,0.95,220600 FTS,D,20220706,46.46,46.68,46.07,46.41,1029500 FTV,D,20220706,54.98,55.58,54.495,55.08,2036600 FUBO,D,20220706,2.66,2.81,2.52,2.52,6878000 FUL,D,20220706,60.26,60.52,58.82,59.62,490500 FUN,D,20220706,46.86,46.86,45.575,46.66,201200 FVIV,D,20220706,9.78,9.79,9.77,9.77,254000 FVRR,D,20220706,38.57,39.27,36.12,36.66,1085700 FVT,D,20220706,9.83,9.84,9.83,9.83,6000 FVT.W,D,20220706,0.18,0.18,0.18,0.18,14500 FXLV,D,20220706,3.85,3.875,3.57,3.73,416700 FZT,D,20220706,9.77,9.77,9.76,9.76,25000 G,D,20220706,43.15,43.55,43,43.33,573800 GAB,D,20220706,6.21,6.22,6.11,6.2,256600 GAB-G,D,20220706,23.5,23.521,23.16,23.16,8100 GAB-H,D,20220706,23.03,23.2009,23.0058,23.0058,1000 GAB-K,D,20220706,23.49,23.55,23.2252,23.5,4700 GAM,D,20220706,35.57,36.01,35.5,36.01,23400 GAM-B,D,20220706,25.64,25.9183,25.64,25.9183,700 GAP.U,D,20220706,10.03,10.03,9.965,9.965,2400 GAP.W,D,20220706,0.0884,0.09,0.0866,0.0893,4300 GAPA,D,20220706,9.95,9.95,9.95,9.95,253800 GAQ,D,20220706,9.7784,9.7784,9.7784,9.7784,1200 GATO,D,20220706,2.66,2.7,2.4,2.5,659400 GATX,D,20220706,92.07,93.13,90.09,91.35,217800 GB,D,20220706,4.9,5.1,4.8,4.8,17300 GB.W,D,20220706,0.2359,0.2503,0.2359,0.2359,8500 GBAB,D,20220706,18.45,18.67,18.29,18.395,118600 GBCI,D,20220706,48.29,48.93,48.18,48.29,453200 GBL,D,20220706,21.19,21.38,20.8925,21.12,8400 GBLI,D,20220706,25.8,26,25.6,26,8300 GBT.W,D,20220706,1.04,1.04,1.04,1.04,400 GBTG,D,20220706,6.16,6.31,6,6.15,86300 GBX,D,20220706,34.67,34.67,32.75,33.48,557700 GCI,D,20220706,2.83,2.87,2.77,2.82,963100 GCO,D,20220706,50.97,51.14,48.54,49.32,194500 GCP,D,20220706,31.46,31.77,31.44,31.76,1271800 GCV,D,20220706,5.44,5.44,5.12,5.12,27200 GD,D,20220706,214.07,220.71,214.07,219.56,1095400 GDDY,D,20220706,71.21,73.11,70.6,72.09,1458300 GDL,D,20220706,8.22,8.22,8.17,8.22,1300 GDO,D,20220706,13.79,13.79,13.61,13.7,21200 GDOT,D,20220706,25.79,25.95,25.305,25.62,284000 GDV,D,20220706,20.6,20.8989,20.4636,20.62,86700 GDV-H,D,20220706,25.01,25.2513,25,25.03,3500 GDV-K,D,20220706,19.26,19.32,19.14,19.145,67800 GE,D,20220706,61.56,62.36,60.73,61.57,4892200 GEF,D,20220706,62.33,62.52,60.31,61.31,191100 GEF.B,D,20220706,62.095,62.095,60.17,61.13,13800 GEHI,D,20220706,0.68,0.69,0.68,0.69,700 GEL,D,20220706,8.07,8.285,7.8,8.01,823300 GEN.W,D,20220706,0.39,0.4699,0.39,0.46,10800 GENI,D,20220706,2.66,2.695,2.47,2.5,1048800 GEO,D,20220706,6.53,6.65,6.28,6.34,773900 GER,D,20220706,10.82,10.95,10.41,10.67,48500 GES,D,20220706,17.27,17.495,16.42,16.63,1039200 GF,D,20220706,8.05,8.05,7.9201,7.99,16800 GFF,D,20220706,28.96,29.16,27.54,28.26,681200 GFI,D,20220706,8.95,9.145,8.73,9.01,8081100 GFL,D,20220706,25.44,26,25.39,25.7,1812600 GFLU,D,20220706,58.2,59.06,58.2,59.05,358100 GFOR,D,20220706,9.74,9.77,9.74,9.74,1000 GFX,D,20220706,9.86,9.87,9.86,9.86,15100 GFX.U,D,20220706,9.88,9.89,9.88,9.89,11000 GFX.W,D,20220706,0.0996,0.0996,0.08,0.08,2700 GGB,D,20220706,4.04,4.13,3.94,4.1,18613100 GGG,D,20220706,60.34,60.71,59.44,60.13,729200 GGT,D,20220706,7.57,7.64,7.4349,7.62,36200 GGT-E,D,20220706,23.08,23.31,23.08,23.26,3500 GGT-G,D,20220706,23.585,23.83,23.585,23.83,2100 GGZ,D,20220706,11.18,11.2,11.035,11.18,11400 GHC,D,20220706,572.95,572.95,559.828,560.23,12200 GHG,D,20220706,3.93,3.9599,3.73,3.9,7400 GHL,D,20220706,8.88,8.89,8.49,8.66,236200 GHLD,D,20220706,10.87,10.973,10.5,10.5,12500 GHM,D,20220706,7,7.03,6.51,6.8,20200 GHY,D,20220706,11.28,11.32,11.2,11.25,73000 GIA,D,20220706,10.02,10.02,10.01,10.01,1900 GIA.U,D,20220706,10.06,10.07,10.06,10.07,2400 GIA.W,D,20220706,0.0643,0.0753,0.0642,0.0642,6600 GIB,D,20220706,79.17,81.4,79.1,81.16,153300 GIC,D,20220706,33.61,34.02,33.16,33.56,25100 GIL,D,20220706,27.47,27.64,26.9,27.32,1182600 GIM,D,20220706,4.45,4.52,4.44,4.45,175900 GIS,D,20220706,75.51,76.7327,75.5,76.22,5939900 GJH,D,20220706,9.75,9.79,9.75,9.79,1800 GJO,D,20220706,23.06,23.06,23.06,23.06,100 GJS,D,20220706,21.0501,21.07,21.0501,21.07,800 GJT,D,20220706,20.57,20.8447,20.57,20.625,2100 GKOS,D,20220706,47.33,47.79,46.65,46.84,187900 GL,D,20220706,97.5,98.835,96.53,98.43,886400 GL-D,D,20220706,19.19,19.395,19.16,19.16,9200 GLO-A,D,20220706,25.38,25.945,25.0601,25.54,16400 GLO-B,D,20220706,24.7749,24.8,24.7749,24.8,700 GLO-C,D,20220706,25.0501,25.125,25.0501,25.06,400 GLO-G,D,20220706,24.66,24.78,24.66,24.75,6800 GLOB,D,20220706,186.15,188.575,179.94,181.18,185500 GLOP,D,20220706,5.25,5.34,4.9501,5.1,400200 GLP,D,20220706,23.48,23.5,22,22.9,109700 GLP-A,D,20220706,25.9,26.06,25.73,25.9,19500 GLP-B,D,20220706,25.62,25.99,25.5111,25.89,5900 GLS,D,20220706,1.78,1.78,1.48,1.51,48000 GLS.W,D,20220706,0.0928,0.1,0.0928,0.1,2400 GLT,D,20220706,7.09,7.09,6.54,6.67,296200 GLW,D,20220706,31.69,32.185,31.51,31.91,3303800 GM,D,20220706,32.05,32.49,30.935,31.27,17101000 GME,D,20220706,120.69,122.28,113.3742,117.43,2497200 GMED,D,20220706,57.31,58,56.43,56.76,671700 GMR-A,D,20220706,25.41,25.49,25.4018,25.49,17100 GMRE,D,20220706,11.24,11.4199,11.11,11.2,358800 GMS,D,20220706,45.12,46.04,44.06,45,220100 GNE,D,20220706,8.65,9.15,8.59,9.06,119800 GNE-A,D,20220706,8.88,8.8867,8.88,8.8867,400 GNK,D,20220706,17.36,17.63,16.2,16.51,1373900 GNL,D,20220706,14.36,14.435,14.11,14.34,841400 GNL-A,D,20220706,23.35,23.7,23.29,23.59,15000 GNL-B,D,20220706,23.3,23.52,22.96,23.4,20200 GNRC,D,20220706,217.21,221.38,212,217.18,714000 GNT,D,20220706,4.58,4.61,4.52,4.58,100100 GNW,D,20220706,3.56,3.62,3.495,3.59,3225800 GOA.W,D,20220706,0.0017,0.003,0.001,0.0012,41700 GOAC,D,20220706,9.97,9.98,9.97,9.98,9800 GOF,D,20220706,16.1,16.19,15.91,16.05,419200 GOG.W,D,20220706,0.2801,0.3067,0.28,0.2856,2400 GOGN,D,20220706,10.03,10.03,10.02,10.02,4300 GOL,D,20220706,3.19,3.22,2.97,3.03,4244500 GOLD,D,20220706,17.42,17.51,16.78,17.22,18597300 GOLF,D,20220706,42.28,43.165,41.99,43.03,264200 GOOS,D,20220706,18.07,18.26,17.26,17.48,776900 GOTU,D,20220706,1.93,1.94,1.81,1.86,4059900 GPC,D,20220706,135.53,136.41,133.52,135.3,841900 GPI,D,20220706,172.67,174.11,160.13,160.57,240500 GPJA,D,20220706,24.55,24.6597,24.43,24.46,5300 GPK,D,20220706,20.95,21.12,20.64,21.04,2914100 GPM-A,D,20220706,21.51,21.65,21.19,21.21,5700 GPMT,D,20220706,9.78,9.82,9.47,9.55,277000 GPN,D,20220706,112.02,114.2,111.38,113.35,1201600 GPOR,D,20220706,73.24,75.46,69.36,72.71,257600 GPRK,D,20220706,11.89,11.94,11.2,11.71,356900 GPS,D,20220706,8.66,8.8,8.435,8.57,6503900 GRB-A,D,20220706,21.44,21.44,21,21.175,2000 GRBK,D,20220706,21.33,21.6099,20.38,20.96,343300 GRC,D,20220706,27.72,27.99,27.55,27.74,50600 GRMN,D,20220706,100.93,101.245,99.515,100.61,655200 GROV,D,20220706,4.1,4.2578,3.88,4,111700 GRP.U,D,20220706,60.66,60.85,59.92,59.97,2500 GRX,D,20220706,10.85,11,10.85,10.97,2600 GS,D,20220706,296.27,297.34,290.6,293.76,1774500 GS-A,D,20220706,18.73,18.8259,18.32,18.41,60700 GS-C,D,20220706,20.01,20.2744,19.98,19.99,2700 GS-D,D,20220706,18.87,19,18.62,18.62,110700 GS-J,D,20220706,24.42,24.49,24.31,24.31,33200 GS-K,D,20220706,25.94,26.2644,25.87,25.87,24700 GSBD,D,20220706,16.93,16.93,16.38,16.64,413100 GSK,D,20220706,43.08,43.395,42.87,43.11,4558400 GSL,D,20220706,15.53,15.705,14.62,15.19,1269500 GSL-B,D,20220706,25.15,25.24,25.15,25.2,12000 GSLD,D,20220706,25.69,25.6931,25.68,25.69,10800 GSQB,D,20220706,9.84,9.84,9.84,9.84,74000 GSQD,D,20220706,9.82,9.841,9.82,9.82,9400 GTES,D,20220706,10.82,10.945,10.62,10.9,1042900 GTLS,D,20220706,156.68,159.045,150.51,153.3,296100 GTN,D,20220706,17.02,17.18,16.41,16.54,1113500 GTN.A,D,20220706,14.55,14.96,14.51,14.55,700 GTY,D,20220706,27.07,27.26,26.8,27.15,148300 GUG,D,20220706,14.4,14.4904,14.15,14.21,62900 GUT,D,20220706,7.05,7.09,7,7.07,58400 GUT-C,D,20220706,25.05,25.05,24.97,24.97,1800 GVA,D,20220706,28.51,28.89,27.86,28.43,438500 GWH,D,20220706,2.92,3.07,2.92,3.05,744800 GWH.W,D,20220706,0.32,0.35,0.319,0.3361,16200 GWRE,D,20220706,74.81,75.18,73.695,73.95,365800 GWW,D,20220706,457.12,472.965,457.12,470.12,421600 GXO,D,20220706,43.21,43.8,41.655,42.06,1267200 H,D,20220706,74.98,75.48,71.665,73.17,623700 HAE,D,20220706,66.11,67.06,65.17,65.58,573600 HAL,D,20220706,28.44,29.21,27.325,28.41,14351200 HASI,D,20220706,37.88,38.56,36.88,37.58,478200 HAYW,D,20220706,14.19,14.36,13.875,14.03,1795400 HBB,D,20220706,12.23,12.38,11.97,12.18,36500 HBI,D,20220706,10.38,10.505,10.14,10.19,4442900 HBM,D,20220706,3.82,3.88,3.6,3.78,1653000 HCA,D,20220706,168.33,169.26,165.94,165.99,2086500 HCC,D,20220706,26.81,27.76,26.11,27.19,1121500 HCI,D,20220706,68.86,69.64,67.91,68.61,50700 HCXY,D,20220706,25.12,25.4,25.12,25.35,800 HD,D,20220706,284.99,285.9212,280.52,283.58,2206100 HDB,D,20220706,56.31,57.41,55.78,57.13,1115100 HE,D,20220706,40.43,41.27,40.21,40.93,393700 HEI,D,20220706,131.63,133.32,130.69,132.59,302100 HEI.A,D,20220706,105.54,107.045,105.51,106.45,169500 HEP,D,20220706,15.59,15.81,15.12,15.66,171200 HEQ,D,20220706,12.19,12.2899,12.1399,12.23,30400 HES,D,20220706,96.71,99.22,92.285,95.55,3902100 HESM,D,20220706,27.14,27.52,25.89,26.98,600700 HFR-A,D,20220706,22.95,23.043,22.56,22.63,8000 HFRO,D,20220706,11.23,11.3496,11.23,11.28,117000 HGLB,D,20220706,9.6,9.7865,9.52,9.62,132900 HGTY,D,20220706,11.72,11.81,11.15,11.15,98800 HGV,D,20220706,36.35,36.77,34.93,35.28,620600 HHC,D,20220706,69.24,69.99,67.53,67.63,381100 HHLA,D,20220706,9.82,9.84,9.82,9.83,9800 HI,D,20220706,40.68,41.01,39.4,39.53,297300 HIE,D,20220706,9.27,9.326,9.13,9.26,38400 HIG,D,20220706,64.91,65.84,64.41,65.39,1608700 HIG-G,D,20220706,25.58,25.7747,25.46,25.46,6100 HIG.W,D,20220706,0.0931,0.0932,0.0931,0.0931,1300 HIGA,D,20220706,9.91,9.91,9.9,9.91,111900 HII,D,20220706,209.99,217.21,208.67,214.25,326900 HIL,D,20220706,1.74,1.76,1.706,1.74,32700 HIMS,D,20220706,5.1,5.22,4.96,5.17,1790000 HIO,D,20220706,3.96,3.96,3.9,3.94,188300 HIPO,D,20220706,0.8554,0.8883,0.815,0.8401,1507200 HIW,D,20220706,34.65,35.03,34.11,34.14,742300 HIX,D,20220706,5.04,5.05,4.97,4.99,175700 HL,D,20220706,3.63,3.67,3.44,3.61,8786000 HL-B,D,20220706,56.47,56.6,56.47,56.6,300 HLF,D,20220706,21.74,22.06,21.37,22,2027800 HLG.W,D,20220706,0.23,0.2357,0.23,0.23,700 HLGN,D,20220706,2,2.22,1.9701,2.06,1321700 HLI,D,20220706,80.02,80.49,78.07,79.3,315200 HLIO,D,20220706,63.96,64.4,62.545,63.31,76000 HLLY,D,20220706,10.9,10.93,10.68,10.85,320100 HLT,D,20220706,112.18,113.31,108.41,109.75,2153900 HLX,D,20220706,2.78,2.845,2.65,2.75,5649600 HMC,D,20220706,23.48,23.51,23.302,23.4,1289700 HML-A,D,20220706,21.8412,23,21.8412,22.66,31400 HMLP,D,20220706,8.98,8.99,8.97,8.97,89900 HMN,D,20220706,38.29,38.76,37.94,38.53,181300 HMY,D,20220706,3.18,3.275,3.14,3.24,5454400 HNGR,D,20220706,14.8,14.8,14.07,14.1,136300 HNI,D,20220706,34.59,34.615,33.7,34.13,137300 HNP,D,20220706,21.02,21.35,20.8,21.1,97600 HOG,D,20220706,32.39,32.97,31.285,32.09,788800 HOMB,D,20220706,21.1,21.27,20.795,21.04,806200 HOUS,D,20220706,10.76,10.95,10.24,10.5,1106000 HOV,D,20220706,49.58,50,45.37,46.07,48400 HP,D,20220706,40,40.3,38.025,40.1,1322600 HPE,D,20220706,12.78,12.885,12.56,12.77,10532600 HPF,D,20220706,18.08,18.24,17.9,17.95,43700 HPI,D,20220706,17.87,17.87,17.52,17.53,56600 HPP,D,20220706,15.48,15.75,15.16,15.21,2717500 HPP-C,D,20220706,19.88,20.2,19.63,20,23900 HPQ,D,20220706,31.54,31.7,30.7618,31.17,8305900 HPS,D,20220706,16.2,16.2,15.89,15.97,44900 HPX,D,20220706,9.98,10,9.98,9.98,97000 HPX.U,D,20220706,10.04,10.1,10.04,10.08,34700 HPX.W,D,20220706,0.1302,0.35,0.1302,0.2605,1318000 HQH,D,20220706,19.32,19.42,19.15,19.27,94400 HQL,D,20220706,14.76,14.87,14.66,14.8,93400 HR,D,20220706,26.45,26.85,25.99,26.15,6065200 HRB,D,20220706,36.66,36.88,35.93,36.75,1614400 HRI,D,20220706,92.02,92.51,88.195,91.13,503100 HRL,D,20220706,47.75,48.39,47.62,48.02,1603100 HRT,D,20220706,14.42,14.46,13.86,13.88,137300 HRTG,D,20220706,2.66,2.73,2.62,2.7,253300 HSBC,D,20220706,30.96,31.26,30.735,31.15,2938800 HSC,D,20220706,6.74,6.7599,6.46,6.5,656700 HSY,D,20220706,218.99,221.81,218.8495,220.64,1279400 HT,D,20220706,9.92,9.99,9.29,9.44,255200 HT-C,D,20220706,20.95,21.3,20.93,21,6400 HT-D,D,20220706,20.5,20.69,20.41,20.41,9400 HT-E,D,20220706,21,21.03,20.7696,20.7696,5500 HTA,D,20220706,29.04,29.405,28.665,28.9,7840100 HTA.W,D,20220706,0.11,0.11,0.11,0.11,200 HTAQ,D,20220706,10.045,10.045,10.045,10.045,600 HTD,D,20220706,22.8,22.9961,22.57,22.71,57500 HTFB,D,20220706,23.85,23.85,23.85,23.85,200 HTFC,D,20220706,24.72,24.95,24.6018,24.79,16900 HTGC,D,20220706,13.98,14.07,13.73,13.83,572300 HTH,D,20220706,27.5,27.685,27.16,27.42,1088100 HTP.W,D,20220706,0.13,0.13,0.13,0.13,1800 HTPA,D,20220706,9.88,9.89,9.88,9.89,30100 HTY,D,20220706,5.31,5.37,5.31,5.33,6700 HUBB,D,20220706,182.23,184.15,179.835,183.03,216500 HUBS,D,20220706,330.24,335.75,313.04,320.11,663000 HUG.U,D,20220706,9.85,9.9,9.8401,9.85,20900 HUG.W,D,20220706,0.17,0.2377,0.152,0.2,24800 HUGS,D,20220706,9.8,9.82,9.8,9.81,163100 HUM,D,20220706,475.37,480.79,472.2,477.48,926600 HUN,D,20220706,27.45,27.905,27.01,27.79,2693200 HUYA,D,20220706,4.3,4.3,3.91,3.96,973700 HVT,D,20220706,24.23,24.42,23,23.56,119100 HWKZ,D,20220706,9.76,9.76,9.76,9.76,100 HWM,D,20220706,31.18,32.155,30.935,31.94,2540100 HXL,D,20220706,51.8,52.63,50.91,52.3,561400 HY,D,20220706,33.03,33.165,32.17,32.47,30000 HYB,D,20220706,6.93,6.94,6.85,6.89,23200 HYI,D,20220706,12.38,12.43,12.34,12.36,31200 HYLN,D,20220706,3.42,3.55,3.39,3.43,1664600 HYT,D,20220706,9.55,9.59,9.47,9.49,335200 HZN,D,20220706,1.64,1.64,1.5792,1.59,29600 HZO,D,20220706,39.01,39.265,37.25,38.1,277600 HZO.W,D,20220706,0.14,0.14,0.14,0.14,200 HZON,D,20220706,9.9,9.91,9.9,9.91,15200 IAA,D,20220706,34.09,34.09,33.2,33.34,683700 IACC,D,20220706,9.76,9.775,9.76,9.775,98100 IAE,D,20220706,6.73,6.73,6.67,6.68,16100 IAG,D,20220706,1.47,1.48,1.38,1.44,8234400 IBA,D,20220706,43.28,43.28,42.2,42.21,7700 IBE.W,D,20220706,0.11,0.1199,0.08,0.1199,2100 IBER,D,20220706,9.83,9.83,9.83,9.83,291600 IBM,D,20220706,138,139.14,137.13,138.08,3237000 IBN,D,20220706,18.28,18.57,18.25,18.48,9648900 IBP,D,20220706,89.17,89.86,86.16,88.96,155100 ICD,D,20220706,3.08,3.12,2.95,3.01,66700 ICE,D,20220706,96.3,96.94,94.9,95.5,2108300 ICL,D,20220706,8.84,8.915,8.59,8.87,1521000 ICN.W,D,20220706,0.11,0.1738,0.11,0.1682,66100 ICR-A,D,20220706,18.81,18.81,18.81,18.81,100 IDA,D,20220706,104.88,107.53,104.27,106.5,214200 IDE,D,20220706,9.51,9.535,9.435,9.49,20600 IDT,D,20220706,25.11,25.36,24.37,24.99,115300 IEX,D,20220706,183.92,187.05,182.15,185.28,498700 IFF,D,20220706,119.2,119.9,117.55,119.43,890900 IFI.W,D,20220706,0.0599,0.0599,0.0599,0.0599,600 IFN,D,20220706,16.42,16.88,16.39,16.78,69600 IFS,D,20220706,22.82,23.06,22.1,23.06,39100 IGA,D,20220706,9.02,9.05,8.96,9.05,18000 IGD,D,20220706,5.44,5.47,5.42,5.43,152100 IGI,D,20220706,17.12,17.2,17.12,17.15,18200 IGR,D,20220706,7.17,7.3166,7.11,7.16,427300 IGT,D,20220706,19.54,19.85,18.65,18.7,1175900 IH,D,20220706,2.51,2.62,2.46,2.5653,13300 IHD,D,20220706,5.55,5.615,5.4,5.44,41000 IHG,D,20220706,52.95,53.16,52.355,52.72,212400 IHIT,D,20220706,8.57,8.6,8.46,8.535,76400 IHS,D,20220706,10.48,10.6141,10.3,10.35,44400 IHTA,D,20220706,8.52,8.59,8.5159,8.54,4900 IIF,D,20220706,22.51,22.82,22.51,22.69,12700 IIIN,D,20220706,34.81,35.09,33.78,34.76,56000 IIM,D,20220706,13.08,13.34,13.08,13.28,99500 IIP-A,D,20220706,26.25,26.25,25.86,26.14,2100 IIPR,D,20220706,113.36,114.81,110.5901,111.64,144500 IMAX,D,20220706,16.53,16.6731,15.99,16.21,275900 IMP.W,D,20220706,0.25,0.26,0.2163,0.2399,76000 IMPX,D,20220706,9.92,9.93,9.92,9.93,12000 INFA,D,20220706,21.41,21.65,20.76,21.13,441700 INFY,D,20220706,18.7,19.015,18.695,18.93,8860100 ING,D,20220706,9.29,9.359,9.2,9.3,6771900 INGR,D,20220706,88.61,89.295,85.96,87.61,537200 INN,D,20220706,7.23,7.39,6.97,7.01,659800 INN-E,D,20220706,20.5475,21.22,20.39,20.7998,8200 INN-F,D,20220706,19.05,19.25,19,19.2499,17300 INS-A,D,20220706,25.2,25.32,25.15,25.23,10800 INSI,D,20220706,16.3,16.536,16.23,16.35,10500 INSP,D,20220706,202,206.765,198.77,201.59,193900 INST,D,20220706,22.98,23.47,22.72,22.97,97900 INSW,D,20220706,20.3,20.3,17.89,18.22,753800 INT,D,20220706,19.98,20.44,19.57,20.36,598200 INVH,D,20220706,36.1,36.93,36.09,36.38,3024500 ION.W,D,20220706,0.9,0.9687,0.9,0.9687,3400 IONQ,D,20220706,4.52,4.65,4.455,4.61,2414000 IOT,D,20220706,13,13.31,12.7,13.13,1158800 IP,D,20220706,41.76,42.34,41.16,41.87,2968100 IPG,D,20220706,27.37,27.61,26.765,27.33,3139700 IPI,D,20220706,41.26,42.35,39.35,40.77,532800 IPO.D,D,20220706,10.0167,10.025,10.0167,10.025,200 IPO.F,D,20220706,10.07,10.07,10.05,10.05,3800 IPO.V,D,20220706,0.3813,0.39,0.3403,0.3406,11600 IPO.Z,D,20220706,0.4599,0.4599,0.4093,0.4152,39300 IPOD,D,20220706,9.93,9.94,9.93,9.93,39400 IPOF,D,20220706,9.98,9.98,9.95,9.96,1084400 IPV.V,D,20220706,0.1,0.1,0.1,0.1,200 IPVA,D,20220706,9.7901,9.7901,9.7901,9.7901,200 IPVF,D,20220706,9.79,9.79,9.79,9.79,100 IQI,D,20220706,10.44,10.54,10.36,10.37,73000 IQV,D,20220706,216.07,218.87,214.89,216,758400 IR,D,20220706,41.33,41.74,40.78,41.47,2643300 IRL,D,20220706,7.9,7.9,7.71,7.71,2200 IRM,D,20220706,48.97,49.67,48.35,48.78,1130200 IRN.W,D,20220706,0.3299,0.3748,0.3299,0.3745,6200 IRNT,D,20220706,2.36,2.42,2.271,2.35,872800 IRR.W,D,20220706,0.25,0.25,0.2202,0.2202,21000 IRRX,D,20220706,9.97,9.97,9.97,9.97,26400 IRS,D,20220706,3.48,3.58,3.48,3.51,29700 IRT,D,20220706,20.79,21.14,20.57,20.72,3168700 IS,D,20220706,2.53,2.54,2.405,2.43,3283900 ISD,D,20220706,12.24,12.28,12.13,12.2,70900 IT,D,20220706,242.94,244.09,239.42,241.77,349200 ITCB,D,20220706,2.91,3.17,2.7842,2.89,30900 ITGR,D,20220706,71.04,71.19,68.78,69.2,115200 ITT,D,20220706,67.31,67.745,65.77,66.97,545200 ITUB,D,20220706,4.16,4.19,4.05,4.13,52929900 ITW,D,20220706,183.23,183.715,180.59,182.23,937800 IVC,D,20220706,1.35,1.38,1.31,1.36,149300 IVH,D,20220706,10.27,10.27,10.2175,10.25,22700 IVR,D,20220706,15.8,15.93,15.12,15.34,1355000 IVR-B,D,20220706,20.8,21.16,20.41,20.41,6900 IVR-C,D,20220706,21.11,21.24,20.66,20.66,6300 IVT,D,20220706,26.07,26.48,25.68,25.89,188100 IVZ,D,20220706,16.27,16.365,15.87,15.98,4403300 IX,D,20220706,83.27,83.27,80.72,81.41,70100 J,D,20220706,124.74,126.005,123.15,125.3,363100 JAT.W,D,20220706,0.19,0.2,0.186,0.2,1100 JATT,D,20220706,9.94,9.94,9.94,9.94,400 JBGS,D,20220706,24.31,24.69,24.215,24.25,775500 JBI,D,20220706,9.34,9.5,9.16,9.36,383900 JBK,D,20220706,26.11,26.31,25.5905,25.5905,1700 JBL,D,20220706,50.31,51.4,49.91,50.78,1046900 JBT,D,20220706,109,111.17,107.65,108.78,85900 JCE,D,20220706,13.64,13.74,13.4,13.69,47900 JCI,D,20220706,48.43,48.55,47.545,47.82,3818600 JEF,D,20220706,28.02,28.22,27.3278,27.72,1170000 JELD,D,20220706,15.4,15.73,14.955,15.13,536200 JEMD,D,20220706,6.64,6.6999,6.6,6.6,31200 JEQ,D,20220706,5.6,5.608,5.58,5.6,6300 JFR,D,20220706,8.34,8.39,8.27,8.3,64400 JGH,D,20220706,11.47,11.49,11.32,11.41,44200 JHAA,D,20220706,8.93,8.9809,8.93,8.955,11000 JHG,D,20220706,23.59,23.7,23.15,23.21,1094200 JHI,D,20220706,13.58,13.957,13.58,13.681,21300 JHS,D,20220706,11.57,11.6684,11.54,11.56,32200 JHX,D,20220706,23.33,24,22.98,23.97,294700 JILL,D,20220706,17.57,17.697,17.02,17.48,29500 JKS,D,20220706,69.03,70.75,65.27,65.55,1620000 JLL,D,20220706,179.91,182.14,172.71,173.04,401100 JLS,D,20220706,16.51,16.52,16.5,16.5,3600 JMIA,D,20220706,6.48,6.7,6.095,6.15,3036800 JMM,D,20220706,6.17,6.17,6.1,6.1,400 JNJ,D,20220706,178.07,179.44,177.41,178.3,5335600 JNPR,D,20220706,28.05,28.27,27.82,28.09,2892700 JOB.W,D,20220706,1.19,1.19,1.155,1.155,3700 JOBY,D,20220706,5.06,5.18,4.99,5.04,2466200 JOE,D,20220706,40.35,40.69,39.07,39.42,150100 JOF,D,20220706,6.33,6.375,6.31,6.33,22400 JPC,D,20220706,7.73,7.74,7.65,7.69,111000 JPI,D,20220706,19.22,19.3288,19.05,19.08,43500 JPM,D,20220706,111.73,112.99,110.785,111.89,10656100 JPM-C,D,20220706,25.81,25.85,25.66,25.7486,118600 JPM-D,D,20220706,25.11,25.11,24.96,25.05,123000 JPM-J,D,20220706,22.05,22.26,21.57,21.57,72000 JPM-K,D,20220706,19.9,19.98,19.62,19.63,255300 JPM-L,D,20220706,20.14,20.17,19.92,19.99,338700 JPM-M,D,20220706,19.08,19.14,18.86,18.95,202500 JPS,D,20220706,7.27,7.35,7.26,7.3,859500 JPT,D,20220706,19.18,19.18,18.992,19.15,1700 JQC,D,20220706,5.24,5.26,5.19,5.21,211800 JRI,D,20220706,12.94,13.04,12.84,12.98,55400 JRO,D,20220706,8.28,8.28,8.18,8.24,85500 JRS,D,20220706,9.58,9.7,9.49,9.5,52200 JSD,D,20220706,12.01,12.04,11.96,12,43700 JT,D,20220706,1.6,1.64,1.5,1.54,103900 JUN,D,20220706,9.95,9.95,9.947,9.95,13500 JUN.W,D,20220706,0.18,0.2116,0.18,0.2116,20700 JWN,D,20220706,20.61,20.74,20.15,20.28,4062300 JWS.S,D,20220706,9.87,9.87,9.87,9.87,5400 JWS.T,D,20220706,0.18,0.18,0.1352,0.1372,20800 JWSM,D,20220706,9.82,9.85,9.82,9.85,230000 JXN,D,20220706,26.8,27.26,25.75,25.78,1451000 K,D,20220706,72.5,73.08,72.07,72.75,2072100 KAH.W,D,20220706,0.2475,0.2672,0.22,0.2216,10400 KAHC,D,20220706,9.79,9.8,9.78,9.78,40800 KAI,D,20220706,181.1,185.7,180.03,181.71,20600 KAMN,D,20220706,30.21,30.33,29.1731,29.82,145600 KAR,D,20220706,15.69,15.96,15.15,15.33,601600 KB,D,20220706,35.32,35.32,34.79,35.18,201700 KBH,D,20220706,30.59,30.9399,29.22,30.24,1756200 KBR,D,20220706,47.36,47.86,46.45,47.23,1814000 KCA.U,D,20220706,10.05,10.0693,10.01,10.01,4400 KCA.W,D,20220706,0.29,0.29,0.25,0.27,31500 KCG.U,D,20220706,10,10,9.99,10,8800 KCG.W,D,20220706,0.1313,0.17,0.1313,0.15,98700 KCGI,D,20220706,9.91,9.915,9.89,9.89,47700 KD,D,20220706,10.45,10.63,10.02,10.03,1792500 KEN,D,20220706,36.99,37.63,36.5289,37.33,81200 KEP,D,20220706,8.54,8.63,8.45,8.61,152800 KEX,D,20220706,58.31,58.83,55.62,56.9,666900 KEY,D,20220706,17.23,17.4,17.035,17.25,7574900 KEY-I,D,20220706,25.37,25.5108,25.25,25.25,19500 KEY-J,D,20220706,23.73,23.89,23.66,23.89,35500 KEY-K,D,20220706,24.74,24.8,24.56,24.77,39300 KEYS,D,20220706,138.29,140.92,137.8331,139.81,978300 KF,D,20220706,24.29,24.46,24.16,24.4519,3900 KFS,D,20220706,6.12,6.24,6.05,6.21,17100 KFY,D,20220706,58.32,58.92,57.39,58.76,330800 KGC,D,20220706,3.38,3.39,3.22,3.34,21129900 KIM,D,20220706,20.15,20.4,19.735,19.91,3920800 KIM-L,D,20220706,24.44,24.6969,24.21,24.21,44100 KIM-M,D,20220706,24.3575,24.3575,24.0269,24.11,15400 KIND,D,20220706,3.56,3.66,3.425,3.64,2820200 KIO,D,20220706,11.62,11.6899,11.6,11.66,82600 KKR,D,20220706,47.91,48.64,46.525,47.34,3089500 KKR-C,D,20220706,59.56,60.17,59.54,60.01,3800 KKRS,D,20220706,18.91,19.07,18.87,19.01,26700 KLR,D,20220706,2.36,2.41,2.22,2.28,283100 KMB,D,20220706,137.07,138.2074,136.75,136.98,1296700 KMF,D,20220706,7.44,7.5,7.08,7.22,166600 KMI,D,20220706,16.49,16.65,15.92,16.36,19278600 KMPB,D,20220706,24.7,24.7,24.0712,24.34,50900 KMPR,D,20220706,49.61,50.43,48.73,50.07,252500 KMT,D,20220706,23.18,23.39,22.59,23.06,652400 KMX,D,20220706,95.85,96.18,92.27,92.98,1248600 KN,D,20220706,17.1,17.25,16.93,17.11,489900 KNOP,D,20220706,16.88,17.01,16.22,16.64,110300 KNSL,D,20220706,240.93,245.38,220.92,221.87,159100 KNSW,D,20220706,9.955,9.99,9.955,9.99,192100 KNX,D,20220706,46.97,47.9,46.07,47.61,2173800 KO,D,20220706,63.6,64.09,63.19,63.41,13450500 KODK,D,20220706,4.76,4.84,4.66,4.72,394400 KOF,D,20220706,56.21,56.21,55.08,55.71,109100 KOP,D,20220706,21.85,21.85,20.89,21.54,113100 KORE,D,20220706,3.26,3.26,3.01,3.04,34500 KOS,D,20220706,5.65,5.85,5.235,5.37,9134900 KR,D,20220706,47.19,47.685,46.99,47.4,4404000 KRC,D,20220706,54.34,54.99,53.475,53.5,747500 KRE-A,D,20220706,21.89,22.2,21.89,22.01,5700 KREF,D,20220706,17.95,18.03,17.39,17.6,606800 KRG,D,20220706,17.66,17.95,17.31,17.5,1313800 KRO,D,20220706,17.3,17.31,16.56,17.02,584600 KRP,D,20220706,15.23,15.53,14.4775,15.15,417200 KSM,D,20220706,9.18,9.27,9.18,9.21,24700 KSS,D,20220706,28.88,28.95,27.31,27.37,7436000 KT,D,20220706,14,14.0225,13.845,13.95,698700 KTB,D,20220706,33.53,33.68,32.23,32.94,304100 KTF,D,20220706,9.53,9.67,9.52,9.62,108000 KTH,D,20220706,29.67,29.82,29.67,29.69,500 KTN,D,20220706,27.56,28.2,27.36,27.591,7000 KUKE,D,20220706,1.88,2,1.51,1.51,12100 KW,D,20220706,18.95,19.1,18.76,18.81,294300 KWA.U,D,20220706,10.31,10.52,10.31,10.52,700 KWR,D,20220706,143.1,143.1,137.93,139.58,66200 KYN,D,20220706,8.03,8.13,7.76,7.95,1341400 L,D,20220706,58.41,59.02,57.53,58.53,574700 LAC,D,20220706,19.79,20.09,18.89,19.63,2356400 LAD,D,20220706,283.73,288.21,271.95,275.79,236400 LADR,D,20220706,10.89,10.97,10.6149,10.64,323600 LAW,D,20220706,21.17,22.61,21.16,22.44,401100 LAZ,D,20220706,33.05,33.44,32.65,33.27,848600 LBRT,D,20220706,11.33,11.685,10.71,11.22,2871000 LC,D,20220706,12.12,12.44,12.01,12.41,1714100 LCI,D,20220706,0.5841,0.6,0.5716,0.5749,112800 LCII,D,20220706,118.91,120.325,112.365,114.88,217000 LCW.W,D,20220706,0.1,0.1232,0.1,0.1232,133500 LDI,D,20220706,1.42,1.46,1.39,1.46,643400 LDOS,D,20220706,100.14,102.27,99.625,101.28,576900 LDP,D,20220706,19.8,19.86,19.64,19.69,81800 LEA,D,20220706,126.15,127.12,123.105,124.48,791400 LEA.W,D,20220706,0.24,0.24,0.24,0.24,500 LEG,D,20220706,35.76,36.12,34.87,35.34,666700 LEJU,D,20220706,2.13,2.26,2,2.1,5900 LEN,D,20220706,77.58,77.91,74.86,76.63,3335200 LEN.B,D,20220706,63.89,64.62,61.93,63.23,87700 LEO,D,20220706,6.78,6.83,6.75,6.79,137200 LEV,D,20220706,4.36,4.4401,4.23,4.37,614400 LEV.W,D,20220706,0.91,0.9599,0.9001,0.9437,40400 LEVI,D,20220706,16.28,16.4,15.615,15.8,2246500 LFC,D,20220706,7.83,7.935,7.7801,7.9,757400 LFG,D,20220706,14.53,14.64,13.87,14.13,1600600 LFT,D,20220706,2.39,2.44,2.39,2.43,54700 LFT-A,D,20220706,23.5,23.573,23.5,23.5,300 LGF.A,D,20220706,8.69,9.1,8.31,8.37,1402600 LGF.B,D,20220706,8.21,8.55,7.885,7.95,1727100 LGI,D,20220706,15.35,15.5186,15.3,15.36,27500 LGV,D,20220706,9.79,9.81,9.79,9.81,3900 LH,D,20220706,239.51,244.875,239.51,243.88,659700 LHC,D,20220706,9.84,9.8506,9.84,9.85,7100 LHC.W,D,20220706,0.08,0.08,0.07,0.08,227500 LHX,D,20220706,232.1,240,232.1,239.6,1052600 LICY,D,20220706,6.4,6.49,6.19,6.4,1035500 LII,D,20220706,218.1,220.215,214.755,216.89,468200 LIN,D,20220706,269.61,275.48,269.55,274.29,3484000 LITB,D,20220706,1.07,1.14,1.07,1.11,73600 LL,D,20220706,10.16,10.3,9.61,9.72,252800 LLA.W,D,20220706,0.46,0.4982,0.46,0.498,15800 LLAP,D,20220706,4.4,4.6,4.31,4.56,281300 LLY,D,20220706,328,332.74,326.75,330.15,2252400 LMND,D,20220706,20.18,20.95,20.0401,20.77,886300 LMT,D,20220706,416.9,427.86,415.28,425.89,1044900 LNC,D,20220706,46.4,47.32,45.6,46.78,1396400 LND,D,20220706,4.41,4.42,4.24,4.32,221800 LNN,D,20220706,133,134.65,130.4,132.99,43900 LOC.W,D,20220706,0.3443,0.3443,0.22,0.22,80500 LOCC,D,20220706,9.61,9.63,9.605,9.63,2400 LOCL,D,20220706,4.2,4.2426,3.63,3.78,147300 LOK.S,D,20220706,9.81,9.81,9.81,9.81,300 LOK.T,D,20220706,0.22,0.2473,0.2126,0.24,5900 LOMA,D,20220706,5.08,5.31,4.98,5.27,150600 LOW,D,20220706,180.78,182.95,177.44,179.06,2177600 LPG,D,20220706,14.41,14.52,13.48,13.92,562500 LPI,D,20220706,63.39,65.99,60.805,64.03,1213200 LPL,D,20220706,5.88,5.96,5.845,5.96,615600 LPX,D,20220706,54.72,55.92,53.76,54.54,1090600 LRN,D,20220706,40.4,41.71,40.015,41.2,815700 LSI,D,20220706,115.06,117.05,114.08,115.75,703800 LSPD,D,20220706,23.06,23.84,21.47,21.64,1469200 LTC,D,20220706,38.48,38.74,37.955,38.3,285100 LTH,D,20220706,13.46,13.65,13.11,13.37,200800 LTHM,D,20220706,21.52,21.9899,20.7506,21.03,3064300 LU,D,20220706,5.89,5.96,5.59,5.75,8139300 LUMN,D,20220706,11.07,11.13,10.78,10.86,7289700 LUV,D,20220706,36.17,36.91,35.8,36.31,5000400 LVS,D,20220706,34.49,35.07,34.32,34.7,7778900 LW,D,20220706,73.67,74.69,72.82,73.53,1880600 LXFR,D,20220706,15.37,16,15.29,15.76,155900 LXP,D,20220706,10.75,10.86,10.63,10.66,2247700 LXP-C,D,20220706,52.19,52.54,51,51,1500 LXU,D,20220706,12.32,12.55,11.36,12.01,671900 LYB,D,20220706,84.54,86.24,83.25,86.03,2847700 LYG,D,20220706,1.95,1.99,1.945,1.98,20614900 LYV,D,20220706,84.79,86.07,82.81,84.63,1274900 LZB,D,20220706,25.14,25.3,24.35,24.54,421200 M,D,20220706,18.54,18.55,17.36,17.56,12690100 MA,D,20220706,319,322.36,315.72,320.17,2219200 MAA,D,20220706,172.95,174.125,171.17,171.75,723600 MAA-I,D,20220706,58,58,58,58,200 MAC,D,20220706,9.32,9.48,8.935,9,2137000 MACC,D,20220706,9.78,9.81,9.78,9.7901,2500 MAIN,D,20220706,40.1,40.3,39.2,39.31,515900 MAN,D,20220706,77.63,78.47,76.65,78.42,641600 MANU,D,20220706,11.02,11.135,10.8,10.8,165700 MAS,D,20220706,53.03,53.54,51.79,52.41,1945400 MATX,D,20220706,71.69,71.99,68.36,70.38,339400 MAV,D,20220706,9,9.09,9,9.02,28200 MAX,D,20220706,11.19,11.43,10.65,10.82,129900 MAXR,D,20220706,25.89,26.32,25.29,25.66,387400 MBA.U,D,20220706,9.89,9.89,9.82,9.86,900 MBAC,D,20220706,9.8,9.81,9.8,9.8,309100 MBI,D,20220706,12.8,12.93,12.31,12.71,160600 MC,D,20220706,39.63,40.2,39.12,39.99,719300 MCB,D,20220706,67.38,68.66,65.95,66.8,135100 MCD,D,20220706,252.47,252.86,249.37,251.46,1948600 MCG,D,20220706,6.32,6.45,5.73,5.77,562600 MCI,D,20220706,13.69,13.7,13.51,13.6,5800 MCK,D,20220706,321.83,324.56,318.005,321.54,1214700 MCN,D,20220706,6.82,6.85,6.71,6.72,59600 MCO,D,20220706,280.73,285.435,278.65,282.99,633500 MCR,D,20220706,6.39,6.4,6.36,6.38,42200 MCS,D,20220706,14.86,14.96,14.35,14.6,349000 MCW,D,20220706,11.83,11.92,11.527,11.65,840600 MCY,D,20220706,44.32,44.91,43.9701,44.91,733600 MD,D,20220706,22.51,22.71,22.19,22.32,484200 MDC,D,20220706,35.25,35.26,33.58,34.51,672600 MDH,D,20220706,9.78,9.78,9.78,9.78,100 MDT,D,20220706,90.04,90.48,89.1,89.62,8061900 MDU,D,20220706,26.54,26.985,26.35,26.83,1748000 MDV,D,20220706,16.73,16.9285,16.02,16.1,8100 MDV-A,D,20220706,23.6597,23.7499,23.4,23.7499,4600 MEC,D,20220706,7.56,7.66,7.35,7.51,20000 MED,D,20220706,188.93,188.93,181.575,184.25,131700 MEG,D,20220706,33.77,34.48,33.42,33.49,108900 MEGI,D,20220706,16.32,16.77,15.75,15.85,179700 MEI,D,20220706,35.99,36.035,35.5,35.85,297700 MER-K,D,20220706,25.62,25.8429,25.62,25.7,25100 MET,D,20220706,61.65,62.495,60.81,61.93,3818000 MET-A,D,20220706,22.04,22.1788,21.85,21.85,14900 MET-E,D,20220706,25.7,25.7714,25.59,25.7,21100 MET-F,D,20220706,22.8,22.83,22.59,22.65,78000 MFA,D,20220706,11.4,11.56,11.02,11.17,1197400 MFA-B,D,20220706,20.01,20.3,19.87,20.12,24200 MFA-C,D,20220706,18.3,18.35,18.12,18.31,26700 MFC,D,20220706,17,17.07,16.66,16.91,4516700 MFD,D,20220706,8.72,8.82,8.6512,8.75,15000 MFG,D,20220706,2.29,2.29,2.215,2.27,3384500 MFGP,D,20220706,3.14,3.18,3.11,3.17,323000 MFM,D,20220706,5.6,5.63,5.57,5.6,94600 MFV,D,20220706,4.79,4.82,4.75,4.82,4100 MG,D,20220706,5.78,5.78,5.68,5.72,46200 MGA,D,20220706,54.63,55.1183,52.49,52.9,1256800 MGF,D,20220706,3.56,3.565,3.5435,3.55,81300 MGM,D,20220706,30.24,30.9,29.34,29.54,4558500 MGR,D,20220706,23.97,24.2579,23.88,23.9953,9200 MGRB,D,20220706,19.83,20.14,19.58,19.63,22900 MGRD,D,20220706,17.65,17.65,17.4,17.5,23300 MGU,D,20220706,22.7,22.79,22.225,22.62,36300 MGY,D,20220706,18.82,19.36,18.01,19.17,3271500 MHD,D,20220706,13.1,13.28,13.09,13.21,99000 MHF,D,20220706,6.64,6.64,6.61,6.62,33000 MHI,D,20220706,9.52,9.56,9.49,9.55,42600 MHK,D,20220706,126.42,127.73,120,122.2,734400 MHLA,D,20220706,16.6,16.6,16.19,16.38,2400 MHN,D,20220706,11.12,11.2,11.12,11.17,49800 MHNC,D,20220706,17.62,17.675,17.07,17.08,4700 MHO,D,20220706,43.68,44.16,41.74,42.9,233600 MIC,D,20220706,4.08,4.1,4.07,4.09,1615500 MIN,D,20220706,2.99,3.02,2.985,3.01,442600 MIO,D,20220706,12.15,12.25,12.14,12.25,12500 MIR,D,20220706,5.97,6.25,5.9,6.25,927200 MIR.W,D,20220706,1.13,1.13,1.08,1.08,4100 MIT,D,20220706,9.77,9.77,9.77,9.77,100 MIT-A,D,20220706,19.79,19.9,19.25,19.38,8100 MIT-B,D,20220706,20,20,19.1101,19.331,1900 MIT-C,D,20220706,19.655,19.655,19.25,19.25,6600 MIT.W,D,20220706,0.15,0.1694,0.1498,0.15,64700 MITT,D,20220706,7.14,7.24,6.81,6.92,75400 MIXT,D,20220706,8.31,8.41,7.87,8.05,16100 MIY,D,20220706,13.35,13.4,13.3,13.38,51100 MKC,D,20220706,83.38,84.33,83.185,83.43,1256300 MKC.V,D,20220706,84.54,84.54,83.37,83.57,1600 MKF.W,D,20220706,0.3679,0.3679,0.3398,0.3398,1600 MKFG,D,20220706,1.96,1.975,1.8,1.81,1075300 MKL,D,20220706,1296.85,1311.539,1272.17,1300.11,38700 ML,D,20220706,1.4,1.44,1.26,1.3,1472500 ML.W,D,20220706,0.1955,0.2071,0.1955,0.1998,9100 MLI,D,20220706,52.74,52.86,51.67,51.88,458300 MLM,D,20220706,301.88,309.15,299.95,307.92,697200 MLNK,D,20220706,17.88,18,17.58,17.67,57700 MLP,D,20220706,9.45,9.9795,9.45,9.5,5000 MLR,D,20220706,22.45,22.45,21.95,22.29,29100 MMC,D,20220706,157.22,158.895,156.02,157.62,1621400 MMD,D,20220706,18.43,18.6,18.16,18.18,64800 MMI,D,20220706,37.46,38.06,36.51,36.54,97300 MMM,D,20220706,129.5,130.99,127.96,129.84,3031500 MMP,D,20220706,46.98,47.22,44.79,45.92,1267900 MMS,D,20220706,63.73,64.11,62.8891,63.39,171700 MMT,D,20220706,4.61,4.625,4.59,4.59,68000 MMU,D,20220706,10.84,10.88,10.8,10.83,41900 MN,D,20220706,12.6,12.6,12.52,12.53,136800 MNP,D,20220706,12.94,13.185,12.78,12.93,14700 MNRL,D,20220706,23.97,24.505,22.8,23.86,535700 MNSO,D,20220706,7.35,7.95,7.3,7.78,2276800 MNT.U,D,20220706,10.08,10.08,10.01,10.01,1500 MNT.W,D,20220706,0.11,0.1199,0.1,0.1,700 MO,D,20220706,42.3,42.46,41.07,41.16,11413600 MOD,D,20220706,10.56,10.56,10.09,10.34,222200 MODN,D,20220706,27.25,27.25,26.6,26.65,125600 MOG.A,D,20220706,78.44,79.105,77.19,78.26,128700 MOGU,D,20220706,2.1666,2.1666,1.96,2.08,1900 MOH,D,20220706,279.16,282.555,278.11,280.72,362700 MOS,D,20220706,44.03,44.65,42.5,44.46,9094500 MOV,D,20220706,31.51,31.51,30.05,30.48,136400 MP,D,20220706,30.7,30.9755,29.32,30.12,3049400 MPA,D,20220706,12.8,12.88,12.7518,12.76,9300 MPC,D,20220706,80.91,82.53,77.62,79.31,8348400 MPL.W,D,20220706,1.15,1.1501,1.14,1.15,1400 MPLN,D,20220706,5.51,5.75,5.48,5.74,1787100 MPLX,D,20220706,28.87,29.02,27.5,28.2,2219800 MPV,D,20220706,12.41,12.43,12.1,12.28,1500 MPW,D,20220706,15.77,15.85,15.585,15.6,5172600 MPX,D,20220706,9.11,9.11,8.76,8.86,8600 MQT,D,20220706,11.77,11.89,11.62,11.7,81700 MQY,D,20220706,13.02,13.13,12.98,13.08,218200 MRC,D,20220706,9.03,9.15,8.685,8.95,322900 MRK,D,20220706,93.31,94.5099,92.7,93.13,10455300 MRO,D,20220706,20.81,21.54,19.81,20.68,21997800 MS,D,20220706,75.76,76.17,74.69,75.45,6895800 MS-A,D,20220706,19.47,19.74,19.47,19.59,39700 MS-E,D,20220706,26.22,26.25,26.08,26.18,57400 MS-F,D,20220706,25.82,25.82,25.6,25.69,61700 MS-I,D,20220706,25.39,25.5221,25.2719,25.44,97600 MS-K,D,20220706,24.86,24.86,24.6,24.7,58100 MS-L,D,20220706,21.56,21.62,21.3015,21.62,46000 MS-O,D,20220706,18.38,18.48,18.16,18.16,185400 MSA,D,20220706,122.59,123.43,122.23,122.88,119100 MSB,D,20220706,24.3,24.84,23.7448,24.69,38400 MSC,D,20220706,2.01,2.01,1.9193,2.01,5700 MSCI,D,20220706,424.97,429.93,421.3,426.24,418200 MSD,D,20220706,6.56,6.59,6.5,6.5,50700 MSGE,D,20220706,54.1,54.675,52.69,53.25,175600 MSGS,D,20220706,155.08,156.43,152.36,152.87,94900 MSI,D,20220706,213.37,217.485,212.59,216.92,767500 MSM,D,20220706,74.32,75.1,73.29,74.37,448700 MT,D,20220706,21.21,21.59,20.86,21.51,4641900 MTA.W,D,20220706,0.35,0.4001,0.35,0.4001,3600 MTAL,D,20220706,9.8,9.8,9.8,9.8,300 MTB,D,20220706,157.1,158.145,154.5,157.06,1588500 MTB-H,D,20220706,26.73,26.755,26.11,26.3,37800 MTCN,D,20220706,51.35,51.71,50.45,51.63,54000 MTD,D,20220706,1175.34,1180.8,1161.02,1171.6,200500 MTDR,D,20220706,43.6,44.6,41.79,43.94,2019700 MTG,D,20220706,12.57,12.89,12.535,12.88,2798300 MTH,D,20220706,79.86,80.6,76.475,78.21,313700 MTN,D,20220706,223.63,223.685,215.83,216.36,398100 MTOR,D,20220706,36.28,36.43,36.23,36.3,1347600 MTR,D,20220706,9.34,10,8.76,9.51,62700 MTRN,D,20220706,73.16,73.21,69.62,71.39,109300 MTV.U,D,20220706,10.46,10.5,10.02,10.07,9200 MTV.W,D,20220706,0.2301,0.2301,0.2301,0.2301,1000 MTVC,D,20220706,9.9101,9.9101,9.9101,9.9101,100 MTW,D,20220706,10.55,10.55,10.1431,10.29,120300 MTX,D,20220706,60.86,61.24,58.86,60.47,95800 MTZ,D,20220706,71.44,71.82,69.05,70.87,760700 MUA,D,20220706,12.53,12.57,12.26,12.27,63600 MUC,D,20220706,12.13,12.18,12.0788,12.12,203600 MUE,D,20220706,11,11.1,10.975,11.07,56200 MUFG,D,20220706,5.3,5.32,5.205,5.25,5292900 MUI,D,20220706,12.14,12.1848,12.0841,12.13,87100 MUJ,D,20220706,13.38,13.45,13.32,13.38,66300 MUR,D,20220706,27.42,28.08,26.075,27.28,1855200 MUSA,D,20220706,237.1,247.77,234.91,246.89,456400 MUX,D,20220706,0.43,0.44,0.3852,0.4078,1769200 MVF,D,20220706,7.54,7.61,7.535,7.6,100400 MVO,D,20220706,12,12.19,11.3,11.94,149900 MVT,D,20220706,11.58,11.67,11.46,11.53,83700 MWA,D,20220706,11.78,11.93,11.68,11.85,426800 MX,D,20220706,13.65,13.83,13.03,13.21,728800 MXE,D,20220706,7.81,7.81,7.784,7.81,4900 MXF,D,20220706,14.09,14.14,13.921,14.12,5700 MYD,D,20220706,11.43,11.51,11.28,11.32,137400 MYE,D,20220706,22.52,22.5986,21.5,22.03,110100 MYI,D,20220706,11.81,12,11.81,11.92,186800 MYN,D,20220706,10.72,10.81,10.685,10.75,42900 MYOV,D,20220706,13.4,13.8378,13.2,13.31,473900 MYTE,D,20220706,10.07,10.29,9.92,10.05,50900 NABL,D,20220706,9.42,9.45,9.12,9.17,225000 NAC,D,20220706,12.31,12.35,12.26,12.31,160100 NAD,D,20220706,12.72,12.81,12.72,12.75,522100 NAN,D,20220706,12.02,12.06,11.98,12.06,67100 NAPA,D,20220706,21.12,21.36,20.64,20.73,323400 NAT,D,20220706,1.95,1.995,1.8,1.86,5492500 NAZ,D,20220706,12.83,13.23,12.83,13.2,50100 NBB,D,20220706,18.18,18.28,17.765,17.85,157300 NBHC,D,20220706,38.33,38.78,37.935,38.31,85700 NBR,D,20220706,113.36,115.3,104.92,110.35,215600 NBXG,D,20220706,10.42,10.51,10.17,10.28,384700 NC,D,20220706,36.9,36.9,33.87,35.64,40200 NCA,D,20220706,8.94,9.02,8.9235,8.98,46300 NCLH,D,20220706,12.32,12.67,11.2,11.27,32183400 NCR,D,20220706,30.88,31.145,29.685,30.16,1419600 NCV,D,20220706,3.64,3.69,3.58,3.64,240500 NCV-A,D,20220706,23.82,24.09,23.7,23.7,3700 NCZ,D,20220706,3.04,3.09,3.01,3.05,713500 NCZ-A,D,20220706,23.5,23.5,23.4,23.5,7300 NDMO,D,20220706,11.31,11.44,11.17,11.3,272800 NDP,D,20220706,26.06,26.22,24.92,25.7,8400 NE,D,20220706,24.04,24.44,22.64,23.5,1302900 NEA,D,20220706,12.17,12.27,12.1599,12.23,1029000 NEE,D,20220706,79.7,80.2,78.6,79.57,7918400 NEE-N,D,20220706,25.48,25.52,25.27,25.3,26900 NEE-O,D,20220706,57.47,58.01,57.42,57.702,645900 NEE-P,D,20220706,50.35,51.41,50.07,50.26,411800 NEE-Q,D,20220706,50.33,50.3941,49.85,50.1412,11500 NEM,D,20220706,59.48,60.03,57.56,59.45,7427400 NEP,D,20220706,76.14,76.5,75.02,75.34,284700 NET,D,20220706,50.46,52.25,49.41,50.35,5802400 NET.W,D,20220706,0.24,0.2999,0.24,0.2999,13400 NETI,D,20220706,5.42,5.45,5.125,5.22,468700 NEU,D,20220706,305.74,306.285,293.53,303.86,140800 NEWR,D,20220706,53.07,53.84,51.895,52.24,420800 NEX,D,20220706,8.13,8.3,7.59,7.92,3326800 NEXA,D,20220706,5.73,5.99,5.73,5.93,274200 NFG,D,20220706,64.42,64.899,63.015,64.64,662500 NFJ,D,20220706,11.89,11.98,11.83,11.87,159200 NFN.W,D,20220706,0.25,0.25,0.22,0.22,3700 NFNT,D,20220706,9.87,9.87,9.87,9.87,100000 NFY.W,D,20220706,0.2,0.2,0.2,0.2,102200 NGC,D,20220706,9.78,9.8,9.78,9.8,4000 NGC.U,D,20220706,9.92,9.92,9.92,9.92,100 NGG,D,20220706,65.46,65.86,64.74,65.29,572100 NGL,D,20220706,1.43,1.46,1.38,1.42,339400 NGL-B,D,20220706,13.62,13.65,13.22,13.5,44300 NGL-C,D,20220706,13.9,14.1,13.9,13.9,2900 NGS,D,20220706,9.96,10.04,9.215,9.67,83900 NGVC,D,20220706,15.89,16.14,15.6,16.03,41000 NGVT,D,20220706,61.52,63.12,59.91,61.88,121600 NHI,D,20220706,60.52,61.13,60.1,60.62,211700 NI,D,20220706,28.69,29.37,28.605,29.07,3135800 NI-B,D,20220706,26.34,26.34,26.04,26.04,16400 NIC,D,20220706,73.18,74.04,71.8502,73.01,23000 NID,D,20220706,13.2,13.33,13.1601,13.2,60500 NIE,D,20220706,21.23,21.41,21.11,21.26,74400 NIM,D,20220706,9.3,9.44,9.3,9.39,11800 NIMC,D,20220706,112.11,112.32,112.04,112.05,12900 NINE,D,20220706,2.21,2.35,2.1301,2.19,355800 NIO,D,20220706,21.81,21.84,20.2634,20.83,58981600 NIQ,D,20220706,12.85,12.99,12.85,12.97,16900 NJR,D,20220706,43.12,44.22,42.92,43.96,328800 NKE,D,20220706,104.89,105.72,103.45,104.23,6432800 NKG,D,20220706,10.85,10.97,10.85,10.9227,7300 NKX,D,20220706,12.97,13.02,12.9,12.95,90000 NL,D,20220706,9.02,9.2,8.9674,9.03,69100 NLS,D,20220706,1.74,1.97,1.705,1.89,1164000 NLSN,D,20220706,23.57,23.81,23.465,23.68,1516800 NLY,D,20220706,6.17,6.23,6.03,6.07,21654600 NLY-F,D,20220706,22.54,22.69,22.296,22.415,38600 NLY-G,D,20220706,20.39,20.39,20.15,20.26,41400 NLY-I,D,20220706,21.65,21.808,21.4592,21.6,33000 NM,D,20220706,2.12,2.12,2.03,2.06,87100 NM-H,D,20220706,14.2,14.24,13.99,14.24,1900 NMAI,D,20220706,13.21,13.21,12.99,13.06,50700 NMCO,D,20220706,12.84,12.92,12.7905,12.92,164100 NMG,D,20220706,4.92,5.18,4.75,4.75,78500 NMI,D,20220706,9.39,9.54,9.39,9.44,18300 NMK-B,D,20220706,91.9,93.8,89,89.99,4400 NMK-C,D,20220706,92.5,92.5,92.5,92.5,100 NMM,D,20220706,21.98,22.22,19.71,20.52,587100 NMR,D,20220706,3.65,3.66,3.6,3.65,1628900 NMS,D,20220706,14.92,15.07,14.918,15.07,8100 NMT,D,20220706,11.88,11.94,11.88,11.94,900 NMZ,D,20220706,12.09,12.16,12.0199,12.07,375300 NNI,D,20220706,86.25,87.18,85.28,85.75,78300 NNN,D,20220706,44.17,44.6,43.88,44.17,1154100 NNY,D,20220706,8.58,8.6269,8.57,8.57,35400 NOA,D,20220706,10.87,10.92,10.36,10.64,52200 NOAH,D,20220706,19.36,19.4,17.905,18.43,625000 NOC,D,20220706,464.89,484.96,463.485,481.87,899600 NOG,D,20220706,22.85,23.6,21.45,23.12,1700000 NOK,D,20220706,4.51,4.58,4.48,4.56,27760300 NOM,D,20220706,13,13.17,13,13.17,1400 NOMD,D,20220706,20,20.1,19.92,20.02,209400 NOV,D,20220706,15.8,16.21,15.265,15.96,4581800 NOVA,D,20220706,19.24,19.95,18.795,19.22,1576600 NOW,D,20220706,500.37,506.45,487.9,493.31,1053400 NPCT,D,20220706,11.7,11.8,11.65,11.71,35800 NPFD,D,20220706,18.2,18.64,18.2,18.5,99200 NPK,D,20220706,65.65,66.75,65.0847,66.05,19300 NPO,D,20220706,77.89,78.17,76.14,77.03,296600 NPTN,D,20220706,15.71,15.725,15.67,15.7,878400 NPV,D,20220706,12.55,13.13,12.49,12.59,53300 NQP,D,20220706,12.32,12.32,12.24,12.29,37700 NR,D,20220706,2.93,3.09,2.88,3.04,572500 NRD.W,D,20220706,0.275,0.3038,0.275,0.3038,1500 NRDY,D,20220706,2.32,2.38,2.23,2.3,450800 NRE-A,D,20220706,24.8,25.55,24.8,25.2149,9000 NREF,D,20220706,20.4,20.58,20.14,20.28,54500 NRG,D,20220706,37.6,37.99,36.71,37.3,2338200 NRG.W,D,20220706,1.81,1.84,1.76,1.82,171800 NRGV,D,20220706,7.43,7.48,7.15,7.42,394700 NRGX,D,20220706,13,13.01,12.46,12.7,110800 NRK,D,20220706,11.09,11.15,11.05,11.07,126300 NRP,D,20220706,37.29,38.41,36.21,37.93,22000 NRT,D,20220706,12.66,12.83,11.89,12.5,37700 NRUC,D,20220706,24.56,24.6199,24.28,24.49,7300 NRZ,D,20220706,9.61,9.79,9.35,9.46,5711200 NRZ-A,D,20220706,21.8,21.95,21.7,21.7,18300 NRZ-B,D,20220706,21.6,21.6228,21.21,21.21,12200 NRZ-C,D,20220706,19.55,19.6,19.36,19.41,28400 NRZ-D,D,20220706,21.6,21.6899,21.46,21.54,37200 NS,D,20220706,14.17,14.34,13.69,14.03,600800 NS-A,D,20220706,22.8,22.8099,22.77,22.77,1700 NS-B,D,20220706,20.04,20.4899,20.0001,20.2,12600 NS-C,D,20220706,24.85,24.85,24.26,24.57,11700 NSA,D,20220706,51.35,52.25,50.94,51.66,721700 NSA-A,D,20220706,25,25.22,24.8,25.2,3900 NSC,D,20220706,223.89,227.28,223.49,225.74,1075500 NSL,D,20220706,4.84,4.87,4.806,4.85,97000 NSP,D,20220706,100.42,101.99,99.685,101.46,120700 NSR,D,20220706,6.91,7,6.7101,6.76,12900 NSS,D,20220706,24,24,23.6205,23.6391,7800 NST.V,D,20220706,0.17,0.17,0.17,0.17,800 NSTB,D,20220706,9.8,9.8201,9.8,9.82,7900 NTB,D,20220706,31.06,31.26,30.77,30.94,108700 NTCO,D,20220706,5.13,5.33,5.04,5.17,1096700 NTEST.I,D,20220706,24.99,24.99,24.99,24.99,1920 NTG,D,20220706,31.76,31.76,29.9,30.77,46100 NTR,D,20220706,74.5,75.24,71.69,74.12,3630000 NTST,D,20220706,19.11,19.595,19.085,19.53,682000 NTZ,D,20220706,7.1,7.42,6.62,7.2,20600 NU,D,20220706,4.17,4.265,3.94,4.06,18629800 NUE,D,20220706,102.91,106.87,102.58,105.91,3228500 NUO,D,20220706,12.84,12.8971,12.79,12.81,16700 NUS,D,20220706,45,45.315,44.055,44.39,330800 NUV,D,20220706,9.15,9.285,9.11,9.19,559600 NUV.W,D,20220706,0.364,0.3974,0.364,0.3974,400 NUVB,D,20220706,3.68,4.005,3.675,3.94,1060600 NUW,D,20220706,14.27,14.98,14.19,14.47,79700 NVG,D,20220706,13.53,13.63,13.49,13.52,438300 NVGS,D,20220706,10.62,10.65,9.9001,10.31,110900 NVO,D,20220706,109.26,111.08,109.15,110.49,1607500 NVR,D,20220706,4367.5,4404.94,4245.95,4348.44,19500 NVRO,D,20220706,47.78,48.82,46.85,47.6,383300 NVS,D,20220706,83.6,84.015,83.185,83.73,1791300 NVST,D,20220706,39.21,39.3,37.94,38.25,1450900 NVT,D,20220706,31.05,31.31,30.38,31.06,832500 NVTA,D,20220706,2.96,3.13,2.79,2.83,8293300 NWG,D,20220706,5.18,5.205,5.12,5.2,3067500 NWN,D,20220706,51.69,53.12,51.67,52.96,206500 NX,D,20220706,22.98,23.05,22.06,22.52,125400 NXC,D,20220706,13.72,13.99,13.63,13.78,14600 NXD-A,D,20220706,18.75,19.76,18.75,19.75,10900 NXDT,D,20220706,16.31,16.49,16.12,16.15,86500 NXE,D,20220706,3.55,3.64,3.41,3.51,1942300 NXJ,D,20220706,12.7,12.84,12.7,12.73,100300 NXN,D,20220706,11.79,12.09,11.79,12.07,5800 NXP,D,20220706,14.27,14.385,14.11,14.2,195900 NXRT,D,20220706,62.58,63.1,61.2078,61.47,84700 NYC,D,20220706,5.21,5.3749,5,5,27600 NYC-A,D,20220706,24.51,24.599,24.1,24.1,20500 NYC-U,D,20220706,45.48,46.15,45.38,45.75,5500 NYCB,D,20220706,9.42,9.45,9.16,9.24,5602800 NYT,D,20220706,29.24,29.6,28.88,29.2,858600 NZF,D,20220706,12.81,12.92,12.8,12.87,759800 O,D,20220706,69.5,69.98,69.031,69.5,3031400 OAK-A,D,20220706,24.97,25.34,24.9674,25.21,13200 OAK-B,D,20220706,24.36,24.49,24.3144,24.43,7800 OC,D,20220706,77.86,78.9,75.69,76.76,815100 OCFT,D,20220706,2.21,2.24,2.05,2.23,2736100 OCN,D,20220706,27.19,27.75,26.443,26.73,83400 ODC,D,20220706,31.4,31.574,30.31,30.66,11300 ODV,D,20220706,5,5.31,4.78,4.85,113700 OEC,D,20220706,15.04,15.27,14.48,14.85,571900 OFC,D,20220706,26.63,26.88,26.48,26.53,772200 OFG,D,20220706,25.46,25.76,25,25.31,355900 OG,D,20220706,0.9,1.02,0.862,1.02,51200 OGE,D,20220706,38.69,39.285,38.13,38.82,1290400 OGN,D,20220706,34.04,34.23,32.91,33.29,1601300 OGS,D,20220706,79.23,81.09,78.755,80.85,309700 OHI,D,20220706,28.82,29.02,28.51,28.64,2578000 OI,D,20220706,13.67,13.765,13.125,13.53,886200 OIA,D,20220706,6.55,6.58,6.45,6.48,192300 OII,D,20220706,10,10.19,9.61,10.16,1353200 OIS,D,20220706,4.82,4.92,4.4247,4.68,1067100 OKE,D,20220706,54.38,55.56,52.96,54.23,4450100 OLN,D,20220706,44.55,45.365,43.66,45.05,2597200 OLO,D,20220706,11.09,11.23,10.82,11.01,680600 OLP,D,20220706,26.03,26.17,25.39,25.56,43300 OMC,D,20220706,64.07,64.43,62.227,63.43,1336900 OMF,D,20220706,38.67,39.39,37.935,38.23,1048300 OMI,D,20220706,32.19,32.705,31.59,31.81,527300 ONL,D,20220706,10.96,11.08,10.7,10.71,704200 ONON,D,20220706,18.5,18.9,17.61,17.71,1058400 ONTF,D,20220706,10.34,10.41,10.15,10.26,137200 ONTO,D,20220706,63.95,64.33,60.75,61.19,538700 OOMA,D,20220706,12.03,12.21,11.875,12.09,44600 OPA,D,20220706,9.79,9.79,9.79,9.79,2000 OPA.U,D,20220706,9.83,9.83,9.82,9.82,600 OPAD,D,20220706,2.52,2.55,2.28,2.32,917100 OPF.W,D,20220706,0.3,0.4,0.3,0.3121,111900 OPFI,D,20220706,3.44,3.59,3.37,3.43,206200 OPP,D,20220706,11.09,11.25,11,11.1,82000 OPP-A,D,20220706,19.1346,19.15,19,19.0441,8700 OPP-B,D,20220706,20.18,20.18,20.18,20.18,200 OPY,D,20220706,34.47,34.5,33.52,33.62,43200 OR,D,20220706,9.87,10.015,9.555,9.84,1225500 ORA,D,20220706,76.06,78.71,75.82,76.5,7526600 ORAN,D,20220706,11.25,11.2851,11.17,11.28,720400 ORC,D,20220706,2.95,2.98,2.88,2.89,1910600 ORCC,D,20220706,12.69,12.74,12.42,12.53,1754800 ORCL,D,20220706,72.32,72.74,71.31,71.66,6043600 ORI,D,20220706,22.35,22.815,22.25,22.58,2254300 ORN,D,20220706,2.25,2.3071,2.23,2.23,16800 OSCR,D,20220706,4.84,4.95,4.75,4.79,778200 OSG,D,20220706,2.01,2.075,1.96,1.96,237600 OSH,D,20220706,21.34,22.79,21.34,22.14,1978400 OSI,D,20220706,9.74,9.77,9.74,9.77,10400 OSK,D,20220706,81.26,81.78,79.815,80.29,1097600 OTIS,D,20220706,71.46,71.78,70.59,71.26,2440000 OUST,D,20220706,1.62,1.7,1.57,1.57,1093300 OUT,D,20220706,17.02,17.3,16.515,16.56,1029600 OVV,D,20220706,39.11,40.65,37.42,39.14,10471200 OWL,D,20220706,10.35,10.695,10.2,10.23,2071600 OWL.T,D,20220706,0.2488,0.2862,0.2488,0.2862,14700 OWL.W,D,20220706,2.06,2.18,2.06,2.18,1500 OWLT,D,20220706,1.77,1.83,1.7,1.78,182300 OXM,D,20220706,88.43,89.57,87.18,87.74,167700 OXY,D,20220706,58.58,60.04,56.69,59.11,30682600 OXY.W,D,20220706,36.31,38.25,35.1,37.36,373000 PAC,D,20220706,137.63,143.19,135.535,141.98,59300 PAC.W,D,20220706,0.14,0.14,0.14,0.14,25000 PACI,D,20220706,9.92,9.92,9.92,9.92,22500 PACK,D,20220706,6.86,6.93,6.48,6.56,479000 PAG,D,20220706,106.65,108.22,103.43,104.34,466600 PAGS,D,20220706,10.69,10.92,10.405,10.52,2471400 PAI,D,20220706,12.22,12.4188,12.2,12.24,21300 PAM,D,20220706,19.77,20.1388,19.25,19.72,225200 PAR,D,20220706,38.74,39.67,38.37,38.85,170400 PARR,D,20220706,14.94,15.37,14.09,14.63,1409200 PATH,D,20220706,20.43,20.87,19.565,19.89,5788400 PAXS,D,20220706,15.98,16.4,15.86,15.9,28600 PAY,D,20220706,14.26,14.3797,14,14.06,54300 PAYC,D,20220706,312.66,316.85,308.92,312.74,392800 PB,D,20220706,68.88,69.44,68.085,68.91,441800 PBA,D,20220706,34.17,34.53,33.02,33.79,1133900 PBF,D,20220706,27.91,28.47,26.59,27.27,3439100 PBFX,D,20220706,15.67,15.7094,15.19,15.6,175700 PBH,D,20220706,59.6,60.555,59.38,60.26,269400 PBI,D,20220706,3.64,3.7,3.5,3.51,1500300 PBI-B,D,20220706,21.27,21.5,21.0434,21.45,46800 PBR,D,20220706,11.18,11.24,10.75,11.1,24208400 PBR.A,D,20220706,10.29,10.35,9.865,10.17,12405700 PBT,D,20220706,15,15.28,14.06,14.53,262400 PCF,D,20220706,7.42,7.46,7.4068,7.45,27000 PCG,D,20220706,9.91,10.05,9.71,9.83,11550200 PCGU,D,20220706,95.42,95.42,94.38,95.06,282300 PCK,D,20220706,7.11,7.28,7.08,7.08,170400 PCM,D,20220706,9.63,9.73,9.58,9.61,9100 PCN,D,20220706,13.1,13.1,12.94,13.01,81700 PCOR,D,20220706,49.01,49.74,46.98,47.81,474600 PCPC,D,20220706,24.54,24.59,24.54,24.59,800 PCQ,D,20220706,15.94,16.05,15.6,15.81,24200 PD,D,20220706,27,27.89,25.84,26.06,963800 PDI,D,20220706,21.36,21.38,21.13,21.23,874100 PDM,D,20220706,13.32,13.44,13.06,13.08,688700 PDO,D,20220706,14.48,14.51,14.32,14.46,612400 PDO.U,D,20220706,9.815,9.82,9.815,9.82,700 PDO.W,D,20220706,0.14,0.1877,0.1263,0.1425,138800 PDOT,D,20220706,9.82,9.82,9.81,9.82,14400 PDS,D,20220706,54.89,55.83,50.8,53.12,85400 PDT,D,20220706,13.99,14.05,13.85,13.98,59500 PEAK,D,20220706,26.51,26.875,26.31,26.52,4235800 PEB,D,20220706,17.15,17.39,16.445,16.67,1725300 PEB-E,D,20220706,21.55,21.55,21.13,21.13,5000 PEB-F,D,20220706,20.58,20.6,20.2601,20.53,6500 PEB-G,D,20220706,20.08,21.05,20.08,20.6656,6000 PEB-H,D,20220706,18.73,18.94,18.725,18.8,1900 PEG,D,20220706,62.72,63.46,62.4,62.98,1796700 PEI,D,20220706,3.45,3.62,3.4369,3.62,36100 PEI-B,D,20220706,2.61,2.69,2.5,2.69,7700 PEI-C,D,20220706,2.3704,2.53,2.3704,2.53,1200 PEI-D,D,20220706,2.25,2.35,2.2106,2.35,6000 PEN,D,20220706,126.63,127.74,124.63,125.32,189200 PEO,D,20220706,18.96,18.96,18.15,18.69,80900 PFD,D,20220706,12.36,12.79,12.23,12.31,33600 PFE,D,20220706,51.64,52.96,51.58,52.75,21305500 PFGC,D,20220706,47.26,47.9154,46.08,46.14,2189000 PFH,D,20220706,20.79,20.85,20.64,20.83,33600 PFL,D,20220706,9.14,9.2197,9.07,9.14,145000 PFLT,D,20220706,11.91,11.93,11.65,11.85,206300 PFN,D,20220706,7.93,7.9599,7.84,7.93,241600 PFO,D,20220706,9.62,9.62,9.46,9.46,18100 PFS,D,20220706,22.6,22.75,22.285,22.55,224800 PFSI,D,20220706,46.34,47.18,45.41,45.67,313600 PG,D,20220706,145.51,147.49,144.97,146.05,5485200 PGP,D,20220706,7.76,7.76,7.57,7.63,22400 PGR,D,20220706,117,120.445,116.76,120.04,3466500 PGRE,D,20220706,7.41,7.46,7.185,7.22,1407100 PGRU,D,20220706,5.19,5.19,4.51,4.8,23100 PGS.U,D,20220706,10.1499,10.1499,10.1499,10.1499,300 PGTI,D,20220706,17.96,18.32,17.74,18.02,417900 PGZ,D,20220706,12.75,12.7995,12.71,12.71,3200 PH,D,20220706,245.54,247.53,239.93,244.12,779100 PHD,D,20220706,8.85,8.8799,8.82,8.84,39800 PHG,D,20220706,21.13,21.238,20.975,21.15,1168200 PHI,D,20220706,28.5,30.37,27.59,30.2,248400 PHK,D,20220706,5.18,5.21,5.12,5.14,337600 PHM,D,20220706,43.92,44.35,42.14,43.24,2758300 PHR,D,20220706,25.96,26.57,25.3,25.58,991600 PHT,D,20220706,7,7.0207,6.96,6.96,94600 PHX,D,20220706,2.73,2.83,2.6,2.67,483300 PHY.U,D,20220706,10.06,10.15,10.06,10.12,1100 PHY.W,D,20220706,0.28,0.28,0.28,0.28,400 PHYT,D,20220706,10.01,10.01,10.01,10.01,4600 PIC.U,D,20220706,9.8,9.8,9.8,9.8,100 PIC.W,D,20220706,0.08,0.0801,0.08,0.08,1300 PICC,D,20220706,9.82,9.83,9.81,9.82,27100 PII,D,20220706,108.68,109.64,105.0262,108.47,798600 PIM,D,20220706,3.46,3.49,3.46,3.48,43800 PINE,D,20220706,17.94,17.94,17.26,17.35,36600 PING,D,20220706,18.99,19.95,18.83,19.55,512600 PINS,D,20220706,20.15,20.69,19.435,19.73,15282800 PIP.U,D,20220706,9.93,9.93,9.93,9.93,100 PIP.W,D,20220706,0.24,0.2401,0.1858,0.233,20300 PIPP,D,20220706,9.87,9.8858,9.87,9.88,13800 PIPR,D,20220706,114.83,115.79,109.82,111.38,82400 PJT,D,20220706,70.44,70.72,69.05,70.16,184000 PK,D,20220706,13.65,13.88,12.975,13.09,2742100 PKE,D,20220706,12.52,12.72,12.42,12.67,58700 PKG,D,20220706,137.75,139.09,135.48,138.48,607700 PKI,D,20220706,144.88,147.22,144.245,145.99,880500 PKX,D,20220706,43.74,44.3,43.24,44.09,220700 PL,D,20220706,4.57,4.76,4.55,4.72,2240700 PL.W,D,20220706,0.97,0.971,0.8903,0.94,18900 PLD,D,20220706,121.65,123.56,120.78,121.46,2983600 PLNT,D,20220706,71.5,72.47,69.3,70.49,659600 PLOW,D,20220706,29.32,29.63,29,29.25,29800 PLTR,D,20220706,10.01,10.31,9.74,9.8,54604300 PLYM,D,20220706,17.98,18.17,17.87,18.02,151400 PM,D,20220706,98.76,98.98,94.74,95,8146600 PMF,D,20220706,11.73,11.85,11.52,11.74,136900 PML,D,20220706,11.12,11.26,11.0989,11.22,215900 PMM,D,20220706,6.93,6.9647,6.7,6.7,181800 PMO,D,20220706,11.73,11.98,11.4,11.48,86100 PMT,D,20220706,14.66,14.985,14.38,14.49,1525700 PMT-A,D,20220706,22.51,22.78,22.5,22.5652,10400 PMT-B,D,20220706,23.25,23.28,23.0728,23.15,12900 PMT-C,D,20220706,18.85,19.01,18.61,19.01,40600 PMV.U,D,20220706,9.96,9.9645,9.96,9.96,3000 PMV.W,D,20220706,0.1056,0.1056,0.0862,0.0862,1600 PMVC,D,20220706,9.93,9.93,9.93,9.93,72000 PMX,D,20220706,9.62,9.89,9.535,9.85,176700 PNC,D,20220706,160.09,161.4814,158.53,160.03,1692900 PNC-P,D,20220706,25.36,25.4,25.29,25.36,437600 PNF,D,20220706,9.47,9.86,9.4524,9.68,26700 PNI,D,20220706,8.71,8.84,8.71,8.75,8800 PNM,D,20220706,47.55,47.98,47.35,47.48,329300 PNNT,D,20220706,6.24,6.26,6.105,6.18,231400 PNR,D,20220706,47.03,47.21,46.41,46.9,1007000 PNT.U,D,20220706,9.86,9.86,9.85,9.85,1000 PNT.W,D,20220706,0.13,0.1397,0.12,0.139,12800 PNTM,D,20220706,9.85,9.85,9.84,9.85,76100 PNW,D,20220706,71.68,72.55,70.83,71.9,884000 POLY,D,20220706,39.75,39.8,39.65,39.79,747900 POND,D,20220706,9.86,9.86,9.8201,9.8201,600 POR,D,20220706,47.74,49.26,47.66,48.93,736200 POR.W,D,20220706,0.12,0.1201,0.11,0.11,103700 PORT,D,20220706,9.93,9.93,9.93,9.93,100 POST,D,20220706,82.96,84.22,82.515,83.56,299900 PPG,D,20220706,119.57,120,117,119.4,1645700 PPL,D,20220706,26.93,27.25,26.68,27.05,5579600 PPT,D,20220706,3.88,3.9,3.87,3.9,177100 PRA,D,20220706,24,24.38,23.625,23.82,226800 PRB.U,D,20220706,9.9,9.92,9.9,9.92,2300 PRB.W,D,20220706,0.1,0.12,0.0999,0.11,3000 PRBM,D,20220706,9.84,9.87,9.84,9.86,4500 PRE-J,D,20220706,20.9,20.94,20.9,20.94,1200 PRG,D,20220706,17.1,17.35,16.55,16.68,546300 PRGO,D,20220706,40.92,41.08,40.4,40.73,908200 PRI,D,20220706,119.94,121.62,119.18,120.91,107300 PRI-D,D,20220706,23.81,24.6399,23.81,24.6399,1300 PRI-F,D,20220706,24.83,24.83,24.3,24.31,1300 PRI-G,D,20220706,24.44,24.47,24.05,24.22,4900 PRI-H,D,20220706,23.54,23.54,23.51,23.51,900 PRI-J,D,20220706,23.79,23.79,23.4068,23.58,3900 PRI-K,D,20220706,23.07,23.5799,23.07,23.23,6600 PRI-L,D,20220706,23.06,23.0999,22.9,22.9,4400 PRLB,D,20220706,49.22,49.625,46.4,46.61,143700 PRM,D,20220706,10.04,10.19,9.865,10.1,492000 PRMW,D,20220706,13.72,13.84,13.39,13.5,1504500 PRO,D,20220706,27.7,28.32,27.19,27.51,160400 PRP.S,D,20220706,9.9894,9.9894,9.9894,9.9894,100 PRP.T,D,20220706,0.31,0.4,0.31,0.38,400 PRP.U,D,20220706,10.1,10.1,10.07,10.0895,2300 PRP.W,D,20220706,0.58,0.6001,0.5494,0.58,68200 PRPB,D,20220706,9.98,9.98,9.97,9.97,656500 PRPC,D,20220706,9.83,9.85,9.83,9.85,254000 PRS,D,20220706,25.09,25.2,25.09,25.15,28500 PRT,D,20220706,7.9,8.0685,7.26,7.72,80900 PRTY,D,20220706,1.41,1.495,1.29,1.31,2343300 PRU,D,20220706,93.72,95.58,93.18,94.82,1656900 PSA,D,20220706,316.55,320.26,314.095,317.02,424300 PSA-F,D,20220706,24.61,24.72,24.5176,24.5989,9400 PSA-G,D,20220706,24.35,24.41,24.25,24.25,15500 PSA-H,D,20220706,25.43,25.56,25.37,25.46,5900 PSA-I,D,20220706,23.14,23.2,22.98,23.17,10300 PSA-J,D,20220706,22.12,22.51,22.12,22.38,3200 PSA-K,D,20220706,22.38,22.8403,22.38,22.74,15200 PSA-L,D,20220706,22.15,22.4082,21.99,22.2174,17700 PSA-M,D,20220706,19.87,19.9089,19.6639,19.6639,2300 PSA-N,D,20220706,18.16,18.24,18.16,18.16,9500 PSA-O,D,20220706,17.92,17.9964,17.91,17.95,14400 PSA-P,D,20220706,18.36,18.4899,18.3,18.32,35100 PSA-Q,D,20220706,18.27,18.51,18.22,18.51,2200 PSA-R,D,20220706,18.47,18.55,18.31,18.35,19800 PSA-S,D,20220706,19.23,19.23,18.95,19.12,7600 PSB,D,20220706,187.13,187.25,187,187.2,231100 PSB-X,D,20220706,19.31,19.5897,19.294,19.57,8000 PSB-Y,D,20220706,18.85,18.85,18.67,18.75,23000 PSB-Z,D,20220706,18.1,18.1199,17.76,17.81,46100 PSE-A,D,20220706,18.59,18.59,18.21,18.22,8900 PSF,D,20220706,20.65,20.74,20.505,20.53,21700 PSF.W,D,20220706,0.24,0.27,0.24,0.27,34200 PSFE,D,20220706,2.1,2.16,1.98,2.01,4824200 PSN,D,20220706,40.3,41.25,40.26,40.67,528800 PSO,D,20220706,9.01,9.09,8.94,9.03,467300 PSP.U,D,20220706,9.78,9.78,9.78,9.78,100 PSP.W,D,20220706,0.28,0.28,0.275,0.28,400 PST.W,D,20220706,0.4452,0.4452,0.41,0.42,18100 PSTG,D,20220706,25.6,25.76,25.19,25.48,2661500 PSTH,D,20220706,19.99,20,19.975,19.99,2272100 PSTL,D,20220706,15.07,15.18,14.85,14.86,52000 PSX,D,20220706,79.98,80.88,76.67,79.53,4624300 PTA,D,20220706,19.06,19.2,18.87,19,129600 PTR,D,20220706,44.53,44.55,43.14,44.22,243300 PTY,D,20220706,13.08,13.1499,12.93,12.99,332400 PUK,D,20220706,23.65,23.99,23.57,23.82,849400 PUMP,D,20220706,8.72,8.98,8.215,8.53,1391400 PV.U,D,20220706,9.89,9.9,9.89,9.9,5000 PVH,D,20220706,57.09,58.08,55.26,56,1018000 PVL,D,20220706,3.05,3.1699,2.8301,2.9,391300 PWR,D,20220706,126.78,128,123.06,126.29,1048000 PWSC,D,20220706,12.76,12.8,12.39,12.64,246200 PX,D,20220706,11.78,11.85,11.675,11.75,142500 PXD,D,20220706,211.5,215.51,203.83,210.93,4111000 PYN,D,20220706,7.96,8.05,7.94,7.94,1300 PYS,D,20220706,21.32,21.32,20.82,21.15,5300 PYT,D,20220706,21.24,21.24,21.24,21.24,100 PZC,D,20220706,8.51,8.53,8.44,8.49,97800 PZN,D,20220706,6.76,6.87,6.65,6.82,18100 QD,D,20220706,1.17,1.25,1.15,1.23,1312300 QFT.U,D,20220706,9.91,9.91,9.91,9.91,1600 QFT.W,D,20220706,0.07,0.0701,0.07,0.0701,2000 QFTA,D,20220706,9.86,9.865,9.86,9.86,2900 QGEN,D,20220706,48.02,48.53,47.96,48.4,1742000 QNG.W,D,20220706,0.073,0.096,0.073,0.096,2700 QNGY,D,20220706,0.3976,0.437,0.382,0.435,3497200 QS,D,20220706,9.24,9.48,9.01,9.15,4792700 QSR,D,20220706,51.82,51.87,50.98,51.33,940000 QTWO,D,20220706,40.66,41.12,39.75,40.1,213000 QUAD,D,20220706,2.72,2.73,2.66,2.67,399100 QUOT,D,20220706,3.18,3.24,3.055,3.07,710400 QVCC,D,20220706,17.62,17.78,17.38,17.63,47900 QVCD,D,20220706,17.53,17.7499,17.2804,17.53,26900 R,D,20220706,71.52,71.78,68.6,70.16,669100 RA,D,20220706,18.54,18.77,18.28,18.44,204500 RAAS,D,20220706,1.1,1.12,1,1.01,137500 RACE,D,20220706,188.81,190.49,186.24,189.81,267100 RAD,D,20220706,6.73,7.03,6.57,6.98,2342700 RAMP,D,20220706,27.71,28.01,27.38,27.53,413100 RBA,D,20220706,64.47,66.03,64.47,65.71,462200 RBA.U,D,20220706,9.98,9.98,9.96,9.96,1000 RBA.W,D,20220706,0.0795,0.0795,0.0395,0.04,20000 RBAC,D,20220706,9.98,9.98,9.96,9.97,51800 RBLX,D,20220706,39.06,40,37.41,37.95,33629300 RBO.W,D,20220706,0.33,0.3546,0.325,0.325,48200 RBOT,D,20220706,3.07,3.13,2.89,2.9,258200 RC,D,20220706,12.39,12.55,12.055,12.11,765000 RC-C,D,20220706,20.75,20.7501,20.75,20.75,700 RC-E,D,20220706,19.8,19.95,19.56,19.8,15100 RCA,D,20220706,25,25.15,24.92,24.95,63000 RCB,D,20220706,23.93,24.15,23.89,24,10600 RCC,D,20220706,24.11,24.17,23.78,24.15,20700 RCF.W,D,20220706,0.2999,0.2999,0.22,0.2499,89200 RCFA,D,20220706,9.98,9.98,9.98,9.98,200 RCI,D,20220706,48.44,48.44,47.05,47.48,263300 RCL,D,20220706,36,36.7,33.67,33.69,7568900 RCS,D,20220706,5.23,5.2399,5.15,5.15,95100 RCUS,D,20220706,28.36,29.61,28.3,28.57,992400 RDN,D,20220706,20.02,20.33,19.79,20.21,2266900 RDW,D,20220706,3.28,3.39,3.12,3.12,131100 RDY,D,20220706,55.5,56.225,55.3,55.98,183000 RE,D,20220706,277.81,283.74,274.175,281.5,184500 RELX,D,20220706,26.97,27.159,26.82,27.09,1474800 RENN,D,20220706,29.26,29.26,28.36,28.95,92100 RERE,D,20220706,3.21,3.26,2.9,2.91,311700 RES,D,20220706,6.08,6.22,5.7,5.84,2073800 REV,D,20220706,5.87,6.55,5.74,6.34,14127900 REVG,D,20220706,10.65,10.77,10.43,10.56,173600 REX,D,20220706,82.81,85.49,80.22,84.95,60700 REX-B,D,20220706,24.95,25.33,24.79,24.99,4200 REX-C,D,20220706,24.29,24.63,24.26,24.63,1300 REXR,D,20220706,59.05,60.21,58.96,59.39,2314700 REZI,D,20220706,19.52,19.96,18.91,19.35,427000 RF,D,20220706,18.66,18.876,18.4,18.56,7779700 RF-B,D,20220706,25.43,25.51,25.22,25.22,16100 RF-C,D,20220706,23.69,23.96,23.52,23.71,43900 RF-E,D,20220706,18.98,18.99,18.72,18.84,25900 RFI,D,20220706,13.66,13.665,13.5,13.55,44100 RFL,D,20220706,2.02,2.02,1.88,1.92,21800 RFM,D,20220706,17,17.19,16.94,17.04,21400 RFMZ,D,20220706,14.76,14.8478,14.7,14.8,63600 RFP,D,20220706,20.54,20.71,20.29,20.36,13352200 RGA,D,20220706,115.83,116.5,112.83,114.92,473500 RGR,D,20220706,66.25,66.671,63.37,63.51,124700 RGS,D,20220706,0.9724,1.11,0.97,1.09,724100 RGT,D,20220706,9.0106,9.0106,8.93,8.9417,1600 RH,D,20220706,243.2,247.405,239.6301,241.82,927200 RHI,D,20220706,77.48,78.48,76.48,77.88,1118200 RHP,D,20220706,77.21,78.14,74.58,75.12,178500 RIG,D,20220706,3.1,3.155,2.92,3.06,17754000 RIO,D,20220706,57.2,57.53,56.25,57.26,3841300 RIV,D,20220706,14.23,14.3993,14.1596,14.33,47400 RIV-A,D,20220706,24.48,24.48,24.38,24.4,12100 RJA.U,D,20220706,9.92,9.92,9.92,9.92,100 RJAC,D,20220706,9.87,9.87,9.84,9.84,1500 RJF,D,20220706,90.24,91.01,87.85,89.56,1353100 RJF-A,D,20220706,24.91,25.019,24.91,25,1800 RJF-B,D,20220706,25.03,25.22,25,25,7400 RKL.W,D,20220706,0.2902,0.2951,0.2902,0.2951,2000 RKLY,D,20220706,2.42,2.45,2.29,2.33,286700 RKT,D,20220706,8.68,9.11,8.36,8.41,9446000 RKT.W,D,20220706,0.14,0.1418,0.1056,0.11,16800 RL,D,20220706,90.45,91.865,88.77,90.04,956900 RLI,D,20220706,116.78,116.78,115.155,115.97,150300 RLJ,D,20220706,11.06,11.29,10.73,10.87,1924500 RLJ-A,D,20220706,26.1,26.35,25.9,25.91,20800 RLTY,D,20220706,16.48,16.72,15.96,16.54,72400 RLX,D,20220706,2.03,2.05,1.86,1.86,11001100 RM,D,20220706,39.39,40.3213,37.08,37.63,20100 RMAX,D,20220706,25.29,25.59,24.375,24.74,85900 RMD,D,20220706,217.91,221.45,216.9803,217.29,781900 RMI,D,20220706,17.54,17.54,17.3501,17.36,11600 RMM,D,20220706,16.61,16.627,16.07,16.38,63800 RMMZ,D,20220706,16.8,16.9,16.404,16.85,11200 RMO,D,20220706,0.4848,0.49,0.4601,0.461,3358100 RMP.P,D,20220706,25.13,25.1701,25.13,25.14,500 RMT,D,20220706,8.47,8.55,8.24,8.33,112500 RNG,D,20220706,57.93,59.88,54.135,55.36,3111300 RNGR,D,20220706,10.02,10.27,9.52,10.16,43400 RNP,D,20220706,22.1,22.22,21.73,21.9,146100 RNR,D,20220706,150.62,154.69,148.23,152.74,426200 RNR-F,D,20220706,23.26,23.4479,23.16,23.2,11900 RNR-G,D,20220706,18.09,18.09,18,18,8900 ROG,D,20220706,261.05,263.41,260.66,263,136400 ROK,D,20220706,200.62,202.695,198.94,200.57,593100 ROL,D,20220706,35.12,36.085,34.87,35.89,1892000 RONI,D,20220706,9.79,9.79,9.78,9.78,800 ROP,D,20220706,403.91,408.8,399.31,404.75,628200 ROS.W,D,20220706,0.124,0.1771,0.111,0.135,7600 ROSS,D,20220706,9.8,9.8,9.8,9.8,2900 RPM,D,20220706,81.66,82.43,79.97,81.58,785500 RPT,D,20220706,9.96,10.04,9.68,9.71,455400 RPT-D,D,20220706,48.08,48.4484,48,48.4484,1200 RQI,D,20220706,14.17,14.23,14.01,14.06,198700 RRA.W,D,20220706,0.219,0.2376,0.19,0.2276,93800 RRC,D,20220706,24.26,25.06,23.38,24.03,8644800 RRX,D,20220706,113.46,114.135,110.83,112.42,362900 RS,D,20220706,169.87,171.15,165.2,169.64,617400 RSF,D,20220706,18.04,18.35,18.04,18.35,3600 RSG,D,20220706,130.26,132.82,129.32,131.82,906100 RSI,D,20220706,5.46,5.55,5.16,5.35,834100 RSKD,D,20220706,4.47,4.53,4.21,4.37,579700 RTX,D,20220706,93,94.72,92.24,93.92,4294800 RVLV,D,20220706,28.59,28.93,27.41,28.09,1370500 RVT,D,20220706,14.36,14.47,14.12,14.28,189200 RWT,D,20220706,8.08,8.22,7.735,7.88,1763500 RY,D,20220706,95.81,96.45,95.08,96.25,775000 RYAM,D,20220706,2.71,2.79,2.62,2.75,577400 RYAN,D,20220706,40.24,40.4,39.345,39.63,456800 RYI,D,20220706,19.53,20.05,18.68,20.01,387900 RYN,D,20220706,37.79,37.98,36.96,37.39,685500 RZA,D,20220706,25.25,25.25,25.1878,25.21,17100 RZB,D,20220706,25.21,25.38,25.15,25.27,13000 S,D,20220706,25.49,26.02,24.53,25.1,2439100 SA,D,20220706,11.9,12.02,11.21,11.58,566200 SAFE,D,20220706,38.24,38.77,37.93,38.54,193200 SAH,D,20220706,37.42,37.94,34.87,35.15,337100 SAIC,D,20220706,92.22,94.5,91.9,94.03,302900 SAIL,D,20220706,63.45,63.45,63.08,63.16,910600 SAK,D,20220706,25.18,25.19,25.18,25.19,1000 SAM,D,20220706,316.63,318.895,304.56,306.23,229100 SAN,D,20220706,2.59,2.61,2.56,2.61,8781100 SAND,D,20220706,5.93,6.02,5.63,5.74,1709800 SAP,D,20220706,90.04,90.39,88.99,89.86,1459700 SAR,D,20220706,24.36,24.43,23.9415,24.31,26400 SAT,D,20220706,24.21,24.47,24.1,24.34,28700 SAVE,D,20220706,24,24.61,23.7,24.36,2375000 SB,D,20220706,3.56,3.5601,3.235,3.36,1520600 SB-C,D,20220706,25.24,25.24,25.1704,25.1704,500 SB-D,D,20220706,25.15,25.25,25.105,25.25,6800 SBBA,D,20220706,24.98,25.053,24.98,25.05,8700 SBH,D,20220706,13.14,13.285,12.48,12.77,1417100 SBI,D,20220706,8.1,8.145,8.09,8.09,11800 SBI.W,D,20220706,0.06,0.0701,0.05,0.07,280200 SBOW,D,20220706,24.33,27.07,22.73,25,1088100 SBR,D,20220706,58.06,59.7414,54.29,56.62,135700 SBS,D,20220706,7.62,7.67,7.445,7.62,1282600 SBSW,D,20220706,9.97,10.12,9.825,10.05,3006700 SCCO,D,20220706,47.81,48.82,46.71,48.76,2231200 SCD,D,20220706,12.51,12.51,12.15,12.28,48600 SCE-G,D,20220706,18.84,19.008,18.7,18.8,27500 SCE-H,D,20220706,21.17,21.17,20.9,21.086,69600 SCE-J,D,20220706,20.12,20.39,19.94,19.9888,6000 SCE-K,D,20220706,21.98,21.98,21.78,21.83,4800 SCE-L,D,20220706,18.76,18.93,18.6,18.77,24200 SCH-D,D,20220706,25.15,25.2,25.03,25.12,36000 SCH-J,D,20220706,20.78,20.84,20.5,20.63,35300 SCHW,D,20220706,62.99,64.09,62.73,63.44,6266000 SCI,D,20220706,69.75,70.395,69.01,70.08,893500 SCL,D,20220706,100.74,101.535,98.03,100.71,78100 SCM,D,20220706,11.61,11.77,11.51,11.68,49800 SCS,D,20220706,10.56,10.64,10.395,10.5,612400 SCU,D,20220706,9.42,9.5,9.07,9.44,82800 SCU.W,D,20220706,0.19,0.22,0.19,0.22,35700 SCUA,D,20220706,9.92,9.92,9.92,9.92,100 SCX,D,20220706,6.9,7.0467,6.83,6.83,5400 SD,D,20220706,14.99,15.62,13.94,14.9,1068900 SDHY,D,20220706,15.16,15.16,14.98,15.05,49600 SE,D,20220706,74.27,75.79,71.67,73.73,4633800 SEA-A,D,20220706,24.7399,24.84,24.65,24.7545,20500 SEA-B,D,20220706,24.91,24.91,24.59,24.68,9800 SEAS,D,20220706,47.42,48.385,45.41,45.58,1491700 SEE,D,20220706,58,58.65,57.35,58.43,928400 SEM,D,20220706,25.44,25.57,24.55,24.73,960500 SEMR,D,20220706,12.67,12.73,12.08,12.64,178800 SES,D,20220706,4.14,4.34,4.03,4.14,260400 SES.W,D,20220706,0.67,0.6721,0.65,0.66,21900 SF,D,20220706,56.09,56.985,54.835,55.19,1266400 SF-B,D,20220706,24.66,24.9,24.66,24.82,9100 SF-C,D,20220706,25.31,25.35,25.02,25.025,7200 SF-D,D,20220706,18.29,18.63,18.29,18.32,10100 SFB,D,20220706,22.1,22.3083,21.76,21.88,6400 SFBS,D,20220706,80.7,81.47,79.715,80.98,120200 SFE,D,20220706,3.88,4.06,3.85,3.91,9900 SFL,D,20220706,9.22,9.25,8.71,8.94,1330600 SG,D,20220706,12.52,13,12.52,12.94,904100 SGFY,D,20220706,15.82,16.47,15.53,15.6,2829100 SGH.W,D,20220706,0.67,0.68,0.6305,0.68,25600 SGHC,D,20220706,4.35,4.3999,4.16,4.3,133100 SGU,D,20220706,9.56,9.7,9.465,9.55,39400 SHA.W,D,20220706,0.119,0.129,0.119,0.129,10300 SHAK,D,20220706,42.22,42.36,40.83,40.92,471100 SHAP,D,20220706,9.99,9.99,9.98,9.98,5600 SHEL,D,20220706,48.08,48.67,46.5391,48.01,8138000 SHG,D,20220706,27.17,27.25,26.85,27.09,184900 SHI,D,20220706,16.44,16.72,16.18,16.39,24000 SHLX,D,20220706,14.09,14.15,13.83,14.04,1566200 SHO,D,20220706,9.83,10.04,9.515,9.66,4112400 SHO-H,D,20220706,20.66,20.66,20.66,20.66,500 SHO-I,D,20220706,20.19,20.45,20.14,20.23,3500 SHOP,D,20220706,34.14,35.31,32.75,33.04,25782200 SHP.W,D,20220706,0.08,0.085,0.0799,0.085,9100 SHPW,D,20220706,1.17,1.265,1.16,1.23,46500 SHW,D,20220706,242.84,247.04,240.37,242.74,1817600 SI,D,20220706,59.37,62.545,58.99,60.95,1408800 SI-A,D,20220706,16.75,16.8,16.36,16.36,20700 SID,D,20220706,2.73,2.755,2.6,2.68,8364400 SIG,D,20220706,54.45,55.27,51.525,52.54,754400 SII,D,20220706,33.5,33.99,32.03,32.52,167400 SIRE,D,20220706,17.97,18.94,17.4237,17.9,21200 SIT-A,D,20220706,24.65,24.67,24.455,24.65,10000 SITC,D,20220706,13.47,13.74,13.265,13.39,1942300 SITE,D,20220706,122.89,123.95,120.02,121.82,190200 SIX,D,20220706,23.14,23.65,22.31,22.56,1780500 SJI,D,20220706,34.14,34.36,33.89,34.36,804800 SJIJ,D,20220706,17.36,17.36,17.33,17.33,7100 SJIV,D,20220706,68,68.25,67.69,68.18,9700 SJM,D,20220706,131.5,133.18,131.14,132.09,1023200 SJR,D,20220706,28.75,28.91,28.12,28.36,715200 SJT,D,20220706,8.5,8.77,7.93,8.57,865000 SJW,D,20220706,62.8,64.22,62.8,64.1,77500 SKE,D,20220706,5.02,5.2,5.02,5.13,21200 SKI.W,D,20220706,0.52,0.55,0.52,0.5325,2500 SKIL,D,20220706,3.96,4.02,3.79,3.84,489600 SKLZ,D,20220706,1.39,1.44,1.33,1.37,5147400 SKM,D,20220706,22.72,22.85,22.59,22.75,315200 SKT,D,20220706,14.61,14.81,14.19,14.69,708400 SKX,D,20220706,36.29,36.89,35.24,35.79,1432300 SKY,D,20220706,52.1,52.54,50.195,51.52,319000 SLA.U,D,20220706,9.85,9.87,9.85,9.87,1500 SLA.W,D,20220706,0.2,0.3772,0.2,0.2733,34300 SLAC,D,20220706,9.84,9.84,9.82,9.82,152800 SLB,D,20220706,32.89,33.62,31.625,32.73,13030900 SLCA,D,20220706,10,10.22,9.47,9.91,778600 SLF,D,20220706,44.69,44.85,43.845,44.58,731100 SLG,D,20220706,47.66,48.12,46.45,46.55,922300 SLG-I,D,20220706,24.953,25.22,24.953,25.1,3700 SLQT,D,20220706,2.54,2.57,2.285,2.33,1080900 SLVM,D,20220706,31.82,32.15,28.37,29.85,3989700 SM,D,20220706,30.81,31.6269,29.27,30.36,3656600 SMAR,D,20220706,34.4,35.25,33.04,33.13,1306400 SMFG,D,20220706,5.9,5.9,5.8,5.87,3172200 SMG,D,20220706,81.44,82.335,80.1007,81.27,646900 SMHI,D,20220706,5.2,5.239,4.9,5.01,80000 SMLP,D,20220706,12.54,13.3763,12.2,12.77,78900 SMM,D,20220706,7.44,7.44,7.02,7.2,60700 SMP,D,20220706,44.56,45.05,43.965,44.06,90800 SMR,D,20220706,10.52,10.75,10.36,10.52,499500 SMR.W,D,20220706,2.35,2.54,2.27,2.42,80400 SMRT,D,20220706,4.71,4.82,4.49,4.74,984300 SMWB,D,20220706,9.01,9.35,8.63,9.09,77600 SNA,D,20220706,197.9,200,195.86,198.66,219300 SNAP,D,20220706,14.35,14.61,14.06,14.28,23266200 SNDA,D,20220706,21.42,22.6,20.84,20.84,3700 SNDR,D,20220706,22.5,22.9,22.12,22.79,858700 SNN,D,20220706,27.76,28.04,27.625,27.8,744500 SNOW,D,20220706,154.96,161.28,152.12,154,7381200 SNP,D,20220706,43.75,44.35,43.09,43.87,305200 SNV,D,20220706,36.66,37.08,36.095,36.51,868600 SNV-D,D,20220706,23.93,24.2,23.8025,23.9601,5800 SNV-E,D,20220706,25.19,25.25,24.83,24.9507,13900 SNX,D,20220706,90.34,92.28,89.455,90.35,277900 SO,D,20220706,71.07,72.22,70.64,71.47,4338900 SOI,D,20220706,9.7,10.06,9.29,9.73,281700 SOJC,D,20220706,23.87,23.9,23.6276,23.84,22000 SOJD,D,20220706,22.2,22.2,22.08,22.15,60600 SOJE,D,20220706,19.25,19.3,19.08,19.15,56100 SOL,D,20220706,4.68,4.84,4.5006,4.55,438600 SOLN,D,20220706,52.7,53.56,52.61,53.11,93000 SON,D,20220706,57.64,58.08,57,57.8,336300 SONX,D,20220706,1.71,1.79,1.66,1.69,147700 SONY,D,20220706,81.09,81.09,79.96,80.33,667400 SOR,D,20220706,37.68,37.68,37.2501,37.2501,7300 SOS,D,20220706,7.55,8.47,6.81,8.31,857500 SPB,D,20220706,83.56,84.12,82.2,82.73,234300 SPCE,D,20220706,6.46,6.64,6.35,6.45,5157400 SPE,D,20220706,12.45,12.48,12.39,12.4,24300 SPG,D,20220706,97.72,98.47,96.01,96.42,1406100 SPG-J,D,20220706,64.95,65.5,63.7,63.85,1500 SPG.U,D,20220706,9.82,9.83,9.82,9.83,2900 SPG.W,D,20220706,0.1354,0.1514,0.1344,0.1514,9400 SPGI,D,20220706,346.75,351.67,344.23,349.02,1757400 SPGS,D,20220706,9.81,9.82,9.81,9.82,2500 SPH,D,20220706,15.12,15.57,14.95,15.5,191800 SPI.W,D,20220706,0.15,0.1546,0.15,0.1545,29100 SPIR,D,20220706,1.27,1.2883,1.23,1.26,211500 SPL-A,D,20220706,23.0899,23.0899,22.83,22.92,13700 SPLP,D,20220706,42.11,42.5,41.325,42.13,7900 SPN-B,D,20220706,23.37,23.6549,23.2501,23.36,20300 SPNT,D,20220706,5.54,5.54,5.41,5.48,485100 SPOT,D,20220706,104.03,105.35,101.73,102.87,1592000 SPR,D,20220706,30.2,30.81,29.71,30.5,1942700 SPXC,D,20220706,52.81,53.83,52.33,53.48,123700 SPXX,D,20220706,16.19,16.35,16.0595,16.16,41500 SQ,D,20220706,66.6,68.47,64.28,64.97,11788000 SQM,D,20220706,84,85.11,80.745,83.35,1645200 SQNS,D,20220706,2.52,2.65,2.5,2.5464,28100 SQSP,D,20220706,23.06,23.9,22.99,23.2,365800 SQZ,D,20220706,3.27,3.3799,3.14,3.22,89200 SR,D,20220706,72.06,73.32,71.11,72.81,282400 SR-A,D,20220706,24.63,24.7299,24.328,24.4,26700 SRC,D,20220706,39.31,39.84,38.93,39.48,1169900 SRC-A,D,20220706,24,24.008,23.7772,23.95,8300 SRE,D,20220706,147.5,149.39,145.99,147.46,1582000 SREA,D,20220706,23.92,23.96,23.5,23.52,50700 SRG,D,20220706,5.53,5.72,5.515,5.55,662400 SRG-A,D,20220706,15.28,15.35,15.1276,15.35,31100 SRI,D,20220706,16.7,16.77,16.07,16.23,57400 SRL,D,20220706,8.16,8.19,8.0732,8.19,1800 SRLP,D,20220706,19.01,19.2,18.97,19.11,37000 SRT,D,20220706,2.73,2.8,2.68,2.7,7600 SRV,D,20220706,27.3,27.55,26.24,27.2,5700 SSD,D,20220706,103.92,104.6605,100.07,101.92,125800 SSL,D,20220706,20.85,20.88,19.95,20.61,347200 SST,D,20220706,7.15,7.2399,6.795,7.15,454500 SST.W,D,20220706,0.81,0.81,0.687,0.76,56400 SSTK,D,20220706,58.99,59.77,58.32,59.37,298700 SSU,D,20220706,6.5,6.5,5.5,5.5,63300 ST,D,20220706,40.31,40.625,39.58,40.25,1500000 STA-D,D,20220706,25.2,25.2,25.13,25.19,2600 STA-G,D,20220706,25.1,25.13,24.95,25.09,3200 STA-I,D,20220706,24.65,24.75,24.15,24.61,4400 STAG,D,20220706,31.21,31.64,31.045,31.16,1719500 STAR,D,20220706,13.98,14.005,13.68,13.81,693000 STC,D,20220706,51.84,52.28,50.15,50.46,114300 STE,D,20220706,208.82,211.58,207.42,210.39,659200 STE.W,D,20220706,0.2,0.2,0.191,0.191,10400 STEM,D,20220706,7.68,7.85,7.34,7.59,2244200 STEW,D,20220706,12.03,12.0781,11.9075,11.97,42600 STG,D,20220706,5.369,5.369,5.369,5.369,600 STK,D,20220706,26,26.2645,25.53,25.95,43800 STLA,D,20220706,11.52,11.6,11.37,11.57,5969100 STM,D,20220706,29.7,30.29,29.555,30.08,4401600 STN,D,20220706,43.78,43.9,43.02,43.66,66200 STNG,D,20220706,32.38,32.38,28.5,29.29,3352900 STON,D,20220706,3.42,3.45,3.42,3.42,164600 STOR,D,20220706,26.6,26.93,26.47,26.7,1930700 STR,D,20220706,24.71,24.76,21.81,23.14,373400 STR.T,D,20220706,0.4901,0.4902,0.44,0.44,5100 STR.W,D,20220706,0.1408,0.1408,0.1341,0.1341,300 STRE,D,20220706,9.79,9.79,9.79,9.79,47700 STRY,D,20220706,4.68,4.82,4.09,4.09,498500 STT,D,20220706,62.61,63.205,61.71,62.27,1746800 STT-D,D,20220706,25.08,25.08,24.9001,24.91,43400 STT-G,D,20220706,25.15,25.35,25.12,25.12,38200 STVN,D,20220706,15.35,15.46,14.77,15.31,185500 STWD,D,20220706,21.32,21.62,20.965,21.1,2054700 STZ,D,20220706,238.93,240.68,236.58,239.44,1070500 STZ.B,D,20220706,299,299.96,298.308,299.96,800 SU,D,20220706,32.84,33.49,31.07,32.54,9455400 SUA.W,D,20220706,0.12,0.1578,0.12,0.1578,600 SUAC,D,20220706,9.94,9.94,9.93,9.93,330800 SUI,D,20220706,161.47,163.91,160.52,161.77,377200 SUM,D,20220706,22.96,23.42,22.67,23.32,508600 SUN,D,20220706,36.5,36.7,34.62,36.12,466900 SUN.W,D,20220706,0.31,0.32,0.29,0.29,2800 SUNL,D,20220706,2.85,2.92,2.755,2.77,379300 SUP,D,20220706,3.82,3.91,3.78,3.84,29300 SUPV,D,20220706,1.4,1.4,1.3512,1.36,265100 SUZ,D,20220706,9.09,9.175,8.95,9.13,1313600 SWCH,D,20220706,33.65,33.74,33.55,33.74,4266200 SWI,D,20220706,10.73,10.86,10.535,10.67,539900 SWK,D,20220706,109.93,111.87,108.765,110.91,1509500 SWN,D,20220706,5.94,6.08,5.665,5.86,57666800 SWT,D,20220706,70.59,71.37,69.61,71.03,43300 SWX,D,20220706,85.55,87.51,85.21,86.47,289700 SWZ,D,20220706,7.76,7.785,7.74,7.77,12400 SXC,D,20220706,6.4,6.49,6.135,6.39,775300 SXI,D,20220706,84,84,82.09,82.5,26300 SXT,D,20220706,80.2,81.58,79.16,81.18,117000 SYF,D,20220706,28.88,29.265,28.32,28.56,7455600 SYF-A,D,20220706,19.25,19.46,19.06,19.3,95700 SYK,D,20220706,202.48,203.57,199.27,200.76,1278800 SYY,D,20220706,85.1,85.72,84.56,84.82,3259600 SZC,D,20220706,36.91,37.8,36.51,37.22,13500 T,D,20220706,21.17,21.23,20.89,21.09,27644900 T-A,D,20220706,21.39,21.49,21.07,21.17,61300 T-C,D,20220706,19.82,19.89,19.47,19.55,205900 TAC,D,20220706,11.31,11.37,11.08,11.32,227300 TAK,D,20220706,14.18,14.3,14.17,14.28,1578200 TAL,D,20220706,5,5.0193,4.7,4.86,6482800 TALO,D,20220706,13.81,14.18,12.715,13.38,1875700 TAP,D,20220706,55.36,55.69,54.29,55.23,1396500 TAP.A,D,20220706,57.95,59.21,57.5,58.3,900 TARO,D,20220706,38.6,39.2995,37.26,37.26,16700 TBB,D,20220706,24.75,24.8456,24.72,24.73,66400 TBC,D,20220706,25.44,25.45,25.31,25.35,25100 TBI,D,20220706,17.8,18.07,17.4,17.9,167900 TCI,D,20220706,39.25,40.1151,39.25,39.25,1700 TCN,D,20220706,10.24,10.455,10.24,10.42,1908200 TCO.U,D,20220706,9.84,9.84,9.84,9.84,100 TCOA,D,20220706,9.83,9.83,9.83,9.83,479500 TCS,D,20220706,6.7,6.76,6.48,6.57,245000 TD,D,20220706,64.2,64.44,63.09,63.77,3541000 TDC,D,20220706,38.69,38.86,38.01,38.51,567700 TDCX,D,20220706,8.83,9.09,8.625,8.91,953600 TDF,D,20220706,14.26,14.26,14.05,14.13,189800 TDG,D,20220706,533.72,537,522.855,529.16,199800 TDOC,D,20220706,40.05,41.31,38.37,38.81,9705500 TDS,D,20220706,15.82,16.01,15.5,15.5,826600 TDS-U,D,20220706,20.58,20.7,20.43,20.59,64800 TDS-V,D,20220706,18.94,19.08,18.7399,18.82,36300 TDW,D,20220706,19.1,19.5864,17.99,18.85,706300 TDW.A,D,20220706,0.53,0.53,0.48,0.4801,2800 TDW.B,D,20220706,0.3,0.3,0.3,0.3,14400 TDY,D,20220706,380.31,385.8,377.26,382.13,223500 TEAF,D,20220706,13.58,13.853,13.49,13.58,51000 TECK,D,20220706,28.03,28.34,26.3,27.52,9874000 TEF,D,20220706,4.89,4.895,4.79,4.85,1797100 TEI,D,20220706,5.37,5.38,5.2,5.2,141700 TEL,D,20220706,111.6,113.46,110.545,112.73,1626900 TEN,D,20220706,17.31,17.45,16.9,17.16,592100 TEO,D,20220706,4.55,4.59,4.37,4.44,95100 TEVA,D,20220706,7.71,7.75,7.39,7.55,10346200 TEX,D,20220706,28.14,28.31,27.27,27.56,520300 TFC,D,20220706,48.4,48.7,47.44,47.65,8800100 TFC-I,D,20220706,19.4,19.5904,19.17,19.23,15500 TFC-O,D,20220706,23.3,23.3,23.07,23.151,45000 TFC-R,D,20220706,20.42,20.42,20.2,20.2,85900 TFII,D,20220706,80.48,81.83,78.87,80.89,284900 TFSA,D,20220706,24.17,24.35,23.99,24,6000 TFX,D,20220706,253.67,254.65,249.29,251.8,350200 TG,D,20220706,10.19,10.2,9.82,9.97,150100 TGH,D,20220706,26.71,27.1,25.47,26.04,495700 TGH-A,D,20220706,23.99,23.99,23.5,23.6,5900 TGH-B,D,20220706,21.49,21.49,21.02,21.02,3700 TGI,D,20220706,13.07,13.47,12.695,12.87,411400 TGLS,D,20220706,17.94,17.94,17.2,17.42,163000 TGNA,D,20220706,20.85,20.85,20.19,20.22,1842400 TGR,D,20220706,10.04,10.05,10.02,10.03,157500 TGR.U,D,20220706,10.13,10.16,10.13,10.16,80800 TGR.W,D,20220706,0.18,0.2,0.18,0.19,78500 TGS,D,20220706,4.87,5.0126,4.78,4.98,99000 TGT,D,20220706,145.46,146.08,143.03,144.81,2828400 THC,D,20220706,52.24,53.42,50.535,50.62,2373000 THG,D,20220706,146.58,149.64,145.95,148.36,296700 THO,D,20220706,79.62,81.45,77.341,78.56,885300 THQ,D,20220706,20.39,20.68,20.2995,20.47,59000 THR,D,20220706,14.08,14.08,13.73,13.81,98100 THS,D,20220706,42.42,42.98,41.6,42.69,299800 THW,D,20220706,14.67,14.85,14.62,14.7,42800 TIMB,D,20220706,12.08,12.15,11.9,12.08,274900 TIN.W,D,20220706,0.4998,0.4998,0.4998,0.4998,100 TINV,D,20220706,10.26,10.27,10.26,10.27,15100 TISI,D,20220706,0.77,0.7799,0.721,0.7303,381800 TIXT,D,20220706,25.6,25.99,25.55,25.88,66500 TJX,D,20220706,57.86,58.67,57.07,57.97,5698600 TK,D,20220706,2.75,2.8,2.64,2.67,340200 TKC,D,20220706,2.57,2.62,2.56,2.62,636000 TKR,D,20220706,52.95,53.06,51.12,52.78,561700 TLG.U,D,20220706,9.83,9.83,9.83,9.83,100 TLG.W,D,20220706,0.0729,0.0729,0.0729,0.0729,100 TLGA,D,20220706,9.82,9.82,9.815,9.82,190100 TLK,D,20220706,26.76,26.96,26.48,26.69,329300 TLYS,D,20220706,7.41,7.46,7.01,7.13,277100 TM,D,20220706,153.61,153.61,152.14,152.83,223500 TMAC,D,20220706,9.815,9.815,9.805,9.81,252700 TME,D,20220706,5.32,5.34,4.915,4.97,11964100 TMHC,D,20220706,25.42,25.67,24.16,24.81,860700 TMO,D,20220706,545,559.18,543.6,556.04,1220600 TMST,D,20220706,16.59,17.19,15.78,16.31,770400 TMX,D,20220706,41.4,41.84,41.33,41.52,799400 TNC,D,20220706,59.5,59.56,57.96,58.53,32100 TNET,D,20220706,78.53,79.21,77.635,79.06,157800 TNK,D,20220706,16.49,16.625,14.9,15.94,645200 TNL,D,20220706,40.3,41.02,38.235,38.94,873000 TNP,D,20220706,8.77,9.19,8.4,9.08,228700 TNP-D,D,20220706,23.91,24.6,23.5451,24.06,11200 TNP-E,D,20220706,23.99,23.9999,23.5,23.69,5900 TNP-F,D,20220706,24.29,24.4,24.075,24.26,32400 TOL,D,20220706,48.25,48.74,46.3501,47.24,1211000 TOST,D,20220706,14.08,14.57,13.74,13.91,3349500 TPB,D,20220706,28.47,28.54,27.25,27.31,97000 TPC,D,20220706,8.82,8.84,8.54,8.72,145600 TPGY,D,20220706,9.91,9.9199,9.91,9.91,22800 TPH,D,20220706,18.22,18.46,17.655,18.15,1528200 TPL,D,20220706,1453,1464.825,1389.63,1445.52,38500 TPR,D,20220706,31.31,31.64,30.235,30.64,3555000 TPTA,D,20220706,23,23.24,23,23.0001,3600 TPVG,D,20220706,12.91,13.03,12.61,12.79,139700 TPX,D,20220706,22.7,23.03,21.43,21.87,2079000 TPZ,D,20220706,12.3,12.3,12.02,12.14,22500 TR,D,20220706,35.42,35.77,35.1391,35.56,73700 TRA.W,D,20220706,0.12,0.12,0.12,0.12,61200 TRAQ,D,20220706,9.99,9.99,9.98,9.98,800 TRC,D,20220706,15.94,16.04,15.5515,15.77,33000 TRC.U,D,20220706,9.81,9.82,9.8,9.82,5400 TRCA,D,20220706,9.8,9.8,9.79,9.8,10000 TREX,D,20220706,56.37,56.98,54.75,56.44,1139700 TRGP,D,20220706,57.99,59.57,55.66,56.28,3983800 TRI,D,20220706,104.06,105.3,102.92,104.87,740100 TRIS,D,20220706,9.825,9.825,9.825,9.825,101200 TRN,D,20220706,23.05,23.29,21.94,22.2,707800 TRNO,D,20220706,55.94,57.69,55.94,57.24,528800 TROX,D,20220706,15.32,15.54,14.95,15.37,1129800 TRP,D,20220706,51.16,51.31,49.8,50.88,1381600 TRQ,D,20220706,26.42,26.42,25.18,25.78,1308400 TRT-A,D,20220706,25.655,25.7,25.59,25.615,8000 TRT-B,D,20220706,25.74,25.87,25.6212,25.7275,8800 TRT-C,D,20220706,24.6786,24.94,24.5195,24.73,3300 TRT-D,D,20220706,23.55,23.55,23.25,23.4,7000 TRT-E,D,20220706,21.06,21.06,20.9,20.9713,19900 TRT-P,D,20220706,19.34,19.7899,19.25,19.25,4600 TRTL,D,20220706,9.67,9.67,9.66,9.67,25800 TRTN,D,20220706,51.49,52.25,50.39,51.33,321500 TRTX,D,20220706,9.43,9.534,9.25,9.35,198700 TRU,D,20220706,82.87,83.05,81.73,82.65,762000 TRV,D,20220706,166.78,171.35,166.705,169.9,1366700 TS,D,20220706,23.06,23.35,22.24,22.89,3131000 TSE,D,20220706,37.38,37.995,36.48,37.67,342800 TSI,D,20220706,4.9,4.92,4.81,4.87,81600 TSLX,D,20220706,19.1,19.1283,18.59,18.71,675100 TSM,D,20220706,74.29,76.3,73.78,75.56,11530500 TSN,D,20220706,85.88,86.48,84.53,85.68,1480600 TSP.U,D,20220706,9.785,9.785,9.785,9.785,900 TSP.W,D,20220706,0.1201,0.1255,0.1201,0.1255,400 TSPQ,D,20220706,9.76,9.76,9.76,9.76,1200 TSQ,D,20220706,8.24,8.305,7.94,7.95,58400 TT,D,20220706,132.62,132.62,130.12,131.42,1722000 TTC,D,20220706,78.59,79.58,77.845,78.8,564900 TTE,D,20220706,48.87,49.52,48.1619,49.06,2773800 TTI,D,20220706,3.7,3.78,3.52,3.72,1300700 TTM,D,20220706,26.18,26.57,26.125,26.42,623700 TTP,D,20220706,24.36,24.5,23.55,24.066,8300 TU,D,20220706,22.14,22.3,22.05,22.18,1279200 TUFN,D,20220706,12.53,12.56,12.47,12.47,579900 TUP,D,20220706,7.67,7.7399,7.01,7.13,1308100 TUYA,D,20220706,2.5,2.535,2.365,2.39,911400 TV,D,20220706,8.14,8.16,7.945,8.05,1052100 TVC,D,20220706,23.39,24,23.215,23.28,19900 TVE,D,20220706,22.49,22.65,22.49,22.64,12500 TWI,D,20220706,13.83,14,12.6156,13.3,547000 TWLO,D,20220706,90.21,92.4199,87.5,88.7,2772000 TWN,D,20220706,23.78,23.83,23.72,23.79,7300 TWN.U,D,20220706,9.97,9.97,9.97,9.97,100 TWN.W,D,20220706,0.08,0.0801,0.08,0.08,1200 TWND,D,20220706,9.95,9.95,9.95,9.95,100 TWO,D,20220706,4.87,4.94,4.76,4.78,4397500 TWO-A,D,20220706,22.85,22.9,22.7,22.7,8600 TWO-B,D,20220706,22.01,22.01,21.66,21.79,6100 TWO-C,D,20220706,20.93,21.0799,20.5966,20.77,14000 TWOA,D,20220706,9.8,9.8,9.78,9.7999,342200 TWTR,D,20220706,38.21,38.45,37.7374,38.21,4870200 TX,D,20220706,34.64,34.64,33.37,34.09,579900 TXT,D,20220706,59.74,60.565,58.78,60.26,956000 TY,D,20220706,26.51,26.8053,26.3689,26.68,46500 TY.P,D,20220706,49.47,49.875,49.47,49.875,300 TYG,D,20220706,28.81,29.24,27.91,28.43,88300 TYL,D,20220706,341.93,343.22,332.96,338.67,273300 U,D,20220706,41.8,43.3,40.61,41.29,5530400 UA,D,20220706,7.92,7.9816,7.62,7.66,3568400 UAA,D,20220706,8.75,8.83,8.43,8.52,5816000 UAN,D,20220706,90.61,91,80.3,87.08,248200 UBA,D,20220706,16.41,16.57,16.05,16.23,104700 UBER,D,20220706,21.5,22.08,21.32,21.5,32689400 UBP,D,20220706,17.67,17.67,17.25,17.25,500 UBP-H,D,20220706,23.35,23.81,23.35,23.81,4100 UBP-K,D,20220706,22.09,22.15,22.09,22.15,400 UBS,D,20220706,15.37,15.6187,15.34,15.53,4849800 UDR,D,20220706,46.06,46.53,45.64,45.82,1538100 UE,D,20220706,15.22,15.47,14.86,14.9,640700 UFI,D,20220706,13.63,13.81,13.17,13.46,81200 UGI,D,20220706,38.38,38.89,37.8325,38.75,1297400 UGIC,D,20220706,92.84,92.84,91.54,92.53,3300 UGP,D,20220706,2.22,2.225,2.15,2.18,1224400 UHS,D,20220706,101,103.27,99.9779,102.25,991200 UHT,D,20220706,53.58,53.6,52.835,52.95,34000 UI,D,20220706,248.26,253.22,248.14,250.84,42200 UIS,D,20220706,12.78,13,12.59,12.83,208200 UL,D,20220706,46.14,46.36,46.04,46.18,2264600 UMC,D,20220706,6.33,6.38,6.24,6.36,12550500 UMH,D,20220706,18.33,18.51,18.225,18.32,266200 UMH-C,D,20220706,25.2,25.22,25.2,25.2,8700 UMH-D,D,20220706,25.08,25.2,25.07,25.11,13300 UNF,D,20220706,173.32,175.04,171.15,173.11,97600 UNFI,D,20220706,40,40.29,38.96,39.29,291200 UNH,D,20220706,505.64,517.41,504.3,515.29,2506600 UNM,D,20220706,31.73,32.7,31.19,32.32,2449800 UNMA,D,20220706,24.2,24.54,23.95,24.06,38200 UNP,D,20220706,209.5,212.5799,207.18,209.72,2655700 UNVR,D,20220706,23.58,24,23.05,23.85,1968600 UP,D,20220706,2.03,2.095,1.99,2.08,1385500 UPH,D,20220706,0.5845,0.6,0.575,0.5877,148200 UPH.W,D,20220706,0.0614,0.0701,0.06,0.065,24100 UPS,D,20220706,184.78,185.955,182.7068,185.17,2005000 URI,D,20220706,245.31,248.64,238.24,241.58,497100 USA,D,20220706,6.45,6.54,6.4,6.51,737100 USAC,D,20220706,16.71,16.94,16.2,16.84,97100 USB,D,20220706,46.2,46.87,45.88,46.5,5701700 USB-A,D,20220706,769.61,769.61,755.01,755.01,1200 USB-H,D,20220706,19.69,19.69,19.5,19.53,47300 USB-P,D,20220706,24.56,24.6,24.5,24.56,49300 USB-Q,D,20220706,17.56,17.6699,17.36,17.53,29300 USB-R,D,20220706,18.97,19.14,18.768,19.14,103200 USB-S,D,20220706,20.64,20.66,20.44,20.66,24300 USDP,D,20220706,5.29,5.29,5.02,5.13,45000 USER,D,20220706,5.76,5.995,5.61,5.97,207000 USFD,D,20220706,31.48,32.01,31.29,31.49,2058800 USM,D,20220706,29.27,29.43,28.8,29,78200 USNA,D,20220706,75.65,76.58,75.08,76.51,60800 USPH,D,20220706,112.86,112.86,110.7,111.6,49900 USX,D,20220706,2.73,2.795,2.655,2.71,157300 UTF,D,20220706,25.55,25.55,25,25.2,117600 UTI,D,20220706,7.41,7.46,7.25,7.42,310700 UTL,D,20220706,56.67,58.38,56.19,58.32,56500 UTZ,D,20220706,14.77,14.9,14.57,14.68,567500 UVE,D,20220706,12.83,12.92,12.6,12.84,154500 UVV,D,20220706,60.16,60.4722,59.19,59.47,201700 UWM.W,D,20220706,0.2098,0.2099,0.1971,0.1971,600 UWMC,D,20220706,3.86,3.975,3.67,3.67,1799800 UZD,D,20220706,20.78,20.85,20.65,20.7,18700 UZE,D,20220706,18.7,18.71,18.57,18.64,16400 UZF,D,20220706,18.82,18.82,18.55,18.65,29600 V,D,20220706,200,202.51,198.665,201.12,4111300 VAC,D,20220706,121,121.45,113.34,114.37,824700 VAL,D,20220706,39.65,41.23,37.17,39.43,1391300 VAL.W,D,20220706,5.05,5.09,4.6394,5.05,73600 VALE,D,20220706,13.78,13.9,13.445,13.79,26216000 VAPO,D,20220706,2.61,2.665,2.47,2.49,296900 VATE,D,20220706,1.6,1.66,1.54,1.54,224200 VBF,D,20220706,16.01,16.0991,16,16.02,27000 VCIF,D,20220706,9.3501,9.39,9.35,9.3501,5900 VCV,D,20220706,10.68,10.8299,10.68,10.77,89400 VCX.U,D,20220706,10.06,10.06,10.06,10.06,100 VCX.W,D,20220706,0.106,0.106,0.106,0.106,100 VCXB,D,20220706,10.02,10.02,10.02,10.02,500 VEC,D,20220706,32.34,32.95,31.8,32.63,27500 VEEV,D,20220706,207,208.5,202.46,205.95,1112900 VEL,D,20220706,10.9,10.91,10.65,10.65,4200 VET,D,20220706,18.51,18.86,16.6,17.96,4827200 VFC,D,20220706,44.85,45.21,44.145,44.7,3270700 VGI,D,20220706,8.4,8.41,8.32,8.34,36500 VGM,D,20220706,10.66,10.73,10.64,10.67,82700 VGR,D,20220706,10.6,10.64,10.14,10.16,588800 VHC,D,20220706,1.17,1.22,1.151,1.18,107500 VHI,D,20220706,42.07,42.07,39.28,41.58,33800 VIAO,D,20220706,1.75,1.8326,1.75,1.76,56800 VICI,D,20220706,30.82,31.18,30.55,30.86,6763000 VIPS,D,20220706,9.96,10.13,9.57,10,6849000 VIST,D,20220706,6.7,6.7996,6.5,6.64,480900 VIV,D,20220706,8.67,8.83,8.59,8.8,1631300 VKQ,D,20220706,10.25,10.36,10.25,10.3,100400 VLD,D,20220706,1.4,1.5,1.4,1.46,1400400 VLD.W,D,20220706,0.3799,0.3799,0.32,0.32,1500 VLN,D,20220706,3.6,3.6067,3.472,3.53,55200 VLN.W,D,20220706,0.2035,0.21,0.181,0.192,57700 VLO,D,20220706,102.87,104.44,98.2774,101.71,5496100 VLRS,D,20220706,9.75,9.85,9.245,9.67,2747900 VLT,D,20220706,10.57,10.575,10.5101,10.54,28400 VLT.W,D,20220706,0.389,0.3893,0.3599,0.3599,2300 VLTA,D,20220706,1.48,1.59,1.45,1.49,2527100 VMC,D,20220706,144.45,146.17,143.09,145.65,1086000 VMI,D,20220706,221.73,224,218.835,222.02,154300 VMO,D,20220706,10.42,10.55,10.4,10.41,208800 VMW,D,20220706,112.39,113.72,112.33,112.96,1779800 VNCE,D,20220706,7.39,7.57,7.38,7.57,8400 VNO,D,20220706,30.17,30.5,29.48,29.5,2129400 VNO-L,D,20220706,21.11,21.58,21.11,21.4,9200 VNO-M,D,20220706,20.15,20.53,20.1298,20.36,8500 VNO-N,D,20220706,20.15,20.39,20.05,20.1486,8200 VNO-O,D,20220706,17.72,18.09,17.72,17.86,16900 VNT,D,20220706,22.41,22.53,21.77,22.02,1361500 VNTR,D,20220706,2.04,2.05,1.9,1.91,147800 VOC,D,20220706,6.42,6.54,5.75,6.12,288000 VOY-B,D,20220706,23.07,23.07,22.75,23,7100 VOYA,D,20220706,58.71,59.36,57.55,58.73,1330900 VPG,D,20220706,28.24,28.38,27.96,28.33,26500 VPV,D,20220706,10.62,10.64,10.58,10.63,32000 VRE,D,20220706,13.32,13.58,13.18,13.23,430000 VRT,D,20220706,8.55,8.8,8.43,8.64,8316100 VRTV,D,20220706,104.27,104.885,100.515,103.1,107400 VSCO,D,20220706,28.86,29.59,27.17,27.8,1545000 VSH,D,20220706,17.28,17.43,17,17.22,957800 VST,D,20220706,21.54,21.95,21.365,21.7,4709700 VSTO,D,20220706,29.6,29.6,26.54,26.94,1805100 VTEX,D,20220706,3.12,3.21,3.06,3.09,243300 VTN,D,20220706,10.92,10.96,10.85,10.87,36000 VTOL,D,20220706,22.21,22.69,21.61,22.39,195000 VTR,D,20220706,51.95,52.46,50.98,51.05,1356800 VVI,D,20220706,27.47,27.72,26.41,26.86,79900 VVNT,D,20220706,3.65,3.76,3.58,3.66,456700 VVR,D,20220706,3.83,3.83,3.785,3.8,1567600 VVV,D,20220706,29.66,29.98,29.14,29.48,1375800 VYG.U,D,20220706,9.93,9.93,9.93,9.93,3400 VYG.W,D,20220706,0.19,0.1948,0.17,0.17,7600 VYGG,D,20220706,9.9,9.9,9.89,9.89,42000 VZ,D,20220706,51.42,51.885,51.13,51.51,14938900 VZIO,D,20220706,7.43,7.48,7.25,7.47,477600 W,D,20220706,53.05,55.43,50.68,52.22,4017000 WAB,D,20220706,82.11,82.85,80.735,82.34,1020800 WAL,D,20220706,72.42,73.4,71.125,72.15,544600 WAL-A,D,20220706,22.37,22.3818,22.2,22.3736,7700 WAR.U,D,20220706,9.97,9.97,9.97,9.97,200 WAR.W,D,20220706,0.0754,0.0754,0.07,0.07,400 WARR,D,20220706,9.9532,9.9532,9.9532,9.9532,1000 WAT,D,20220706,340.74,344.49,339.455,342.27,438900 WAV.W,D,20220706,0.23,0.24,0.23,0.24,78700 WAVC,D,20220706,9.67,9.67,9.67,9.67,400 WBS,D,20220706,42.4,42.77,41.49,42.16,724600 WBS-F,D,20220706,21.67,21.675,21.2,21.34,7600 WBS-G,D,20220706,24.82,24.94,24.66,24.66,7100 WBT,D,20220706,23.9,23.91,23.845,23.88,1992000 WBX,D,20220706,9.05,9.29,8.9,9.21,184400 WCC,D,20220706,102.53,105.01,100.2,101.3,1005100 WCC-A,D,20220706,27.79,27.79,27.55,27.55,28000 WCN,D,20220706,124.94,127.11,124.92,126.25,1012000 WD,D,20220706,99.75,100.57,97.16,98.91,126200 WDH,D,20220706,1.31,1.37,1.31,1.37,30300 WDI,D,20220706,13.78,13.92,13.53,13.65,130700 WDS,D,20220706,20.45,20.49,19.8,20.42,1165100 WE,D,20220706,5.18,5.28,4.9,4.97,2726500 WE.W,D,20220706,0.98,0.98,0.86,0.86,8800 WEA,D,20220706,10.65,10.74,10.65,10.66,22600 WEAV,D,20220706,3.36,3.53,3.1278,3.51,277800 WEBR,D,20220706,7.95,8.1099,7.212,7.44,572400 WEC,D,20220706,99.39,101.84,99.1828,101.26,1515000 WEL,D,20220706,10.01,10.02,9.99,10,187300 WEL.U,D,20220706,10.06,10.06,10.06,10.06,4700 WEL.W,D,20220706,0.13,0.13,0.13,0.13,500 WELL,D,20220706,82.73,83.46,81.64,81.67,1347400 WES,D,20220706,23.62,23.9359,22.51,23.56,1299300 WEX,D,20220706,155.45,157.24,154.16,155.06,412500 WF,D,20220706,26.97,26.97,26,26.24,78700 WFC,D,20220706,39.61,40.0299,38.925,39.5,17014000 WFC-A,D,20220706,19.65,19.68,19.47,19.55,58800 WFC-C,D,20220706,18.35,18.4,18.12,18.23,62300 WFC-D,D,20220706,17.85,17.95,17.67,17.75,92500 WFC-L,D,20220706,1240.01,1249.99,1240.01,1242,18600 WFC-Q,D,20220706,23.84,23.9199,23.71,23.75,70700 WFC-R,D,20220706,25.9,26.06,25.9,25.93,28300 WFC-Y,D,20220706,24.08,24.11,23.8666,24,31700 WFC-Z,D,20220706,19.95,19.98,19.67,19.7,119100 WFG,D,20220706,75.96,79.3,75.96,78.81,413500 WGO,D,20220706,51.85,52.796,50.16,50.19,537400 WH,D,20220706,66.87,67.19,64.43,65.25,762400 WHD,D,20220706,38.02,39.63,36.84,37.85,360700 WHG,D,20220706,13.78,13.8,12.96,12.96,16100 WHR,D,20220706,161.65,163.4399,157.6,159.29,711100 WIA,D,20220706,10.01,10.04,9.98,9.98,58200 WIT,D,20220706,5.31,5.39,5.31,5.36,3552900 WIW,D,20220706,10.5,10.51,10.35,10.35,79700 WK,D,20220706,67.92,68.97,66.78,67.74,255300 WLK,D,20220706,94.09,95.93,91.765,95.21,702600 WLKP,D,20220706,24.28,24.29,23.38,23.72,47400 WLY,D,20220706,46.48,46.53,45.23,46.2,200900 WLYB,D,20220706,45.87,45.87,45.86,45.86,400 WM,D,20220706,151.76,155.4303,151.28,154.56,1608000 WMB,D,20220706,29.88,30.12,29.055,29.72,9154800 WMC,D,20220706,1.19,1.2102,1.19,1.2,116500 WMK,D,20220706,74.48,75.44,73.24,73.79,52800 WMS,D,20220706,93.98,94.85,92.72,94.11,628700 WMT,D,20220706,124.48,126.28,124.3,125.13,7100000 WNC,D,20220706,13.61,13.64,12.97,13.33,207600 WNNR,D,20220706,9.98,9.98,9.97,9.98,165100 WNS,D,20220706,75.21,76.77,75.175,76.11,184600 WOLF,D,20220706,67.69,69.9672,65.76,65.95,1605300 WOR,D,20220706,43.86,44.4,42.09,43.99,277600 WOW,D,20220706,18.36,18.46,18.08,18.18,409100 WPC,D,20220706,82.15,82.58,81.11,81.47,1000500 WPC.U,D,20220706,9.84,9.84,9.84,9.84,200 WPCA,D,20220706,9.8,9.8,9.8,9.8,3100 WPCB,D,20220706,9.81,9.81,9.8,9.805,5400 WPM,D,20220706,35.19,35.66,33.86,34.88,4370600 WPP,D,20220706,46.23,46.94,46.1,46.86,275000 WQGA,D,20220706,9.92,9.92,9.92,9.92,100 WRA.U,D,20220706,10.01,10.012,9.96,10.01,13300 WRA.W,D,20220706,0.06,0.0601,0.06,0.0601,200 WRAC,D,20220706,10,10.01,9.99,9.99,122800 WRB,D,20220706,67.9,68.48,67.1519,67.97,1520500 WRB-E,D,20220706,23.84,24,23.76,23.8926,5200 WRB-F,D,20220706,21.62,21.77,21.2,21.2132,12400 WRB-G,D,20220706,17.9,18.07,17.79,17.8,5900 WRB-H,D,20220706,17.54,18.01,17.423,17.64,28400 WRBY,D,20220706,11.38,11.72,10.86,11.18,1768800 WRE,D,20220706,21.51,21.69,21.27,21.39,539300 WRK,D,20220706,39.72,40.435,39.31,40.26,2205600 WSM,D,20220706,123.34,125.21,118.71,121.05,1162100 WSO,D,20220706,246.92,249.5,243.11,246.97,284400 WSR,D,20220706,10.48,10.63,10.15,10.21,309400 WST,D,20220706,307.75,317.33,304.69,315.55,540100 WTI,D,20220706,3.94,3.94,3.57,3.72,4868100 WTM,D,20220706,1241.22,1270.21,1234.8,1270.21,32200 WTRG,D,20220706,46.13,47.03,45.83,46.7,917500 WTS,D,20220706,124.36,127.06,123.18,125.97,124200 WTTR,D,20220706,6.25,6.46,6.02,6.28,349200 WU,D,20220706,16.85,16.92,16.595,16.81,3314000 WWE,D,20220706,62.54,63.78,62.53,63.49,533500 WWW,D,20220706,21.18,21.31,19.91,20,515200 WY,D,20220706,34.23,34.64,32.91,33.93,3672500 X,D,20220706,16.82,17.28,16.41,17.05,16949800 XFL-A,D,20220706,25.43,25.44,25.26,25.26,1600 XFLT,D,20220706,7.22,7.26,7.01,7.26,255500 XHR,D,20220706,14.62,14.97,14.02,14.31,504300 XIN,D,20220706,0.791,0.89,0.791,0.8377,12300 XL,D,20220706,1.14,1.22,1.14,1.16,1399800 XOM,D,20220706,83.76,85.23,81.01,83.28,33375700 XPEV,D,20220706,31.59,31.93,30.15,30.74,7738800 XPO,D,20220706,47.48,48.25,46.39,47.2,1416400 XPO.W,D,20220706,0.2849,0.3,0.2849,0.2925,27000 XPOA,D,20220706,9.91,9.92,9.91,9.91,8600 XPOF,D,20220706,13.25,13.28,12.665,13.01,178400 XPRO,D,20220706,10.14,10.53,9.64,9.89,367200 XYF,D,20220706,2.68,2.73,2.6,2.73,7600 XYL,D,20220706,78.6,80.11,78.21,79.51,852000 Y,D,20220706,832.56,834.66,832,832.5,184900 YALA,D,20220706,4.2,4.21,4,4.03,199000 YELP,D,20220706,29.04,29.52,28.52,28.87,584700 YETI,D,20220706,47.26,47.6575,45.7268,46.1,843600 YEXT,D,20220706,4.99,5.1,4.93,5.07,2063100 YMM,D,20220706,9.3,9.41,8.95,9.18,6226500 YOU,D,20220706,21.65,22.81,21.06,22.04,1590400 YPF,D,20220706,3.13,3.13,2.975,3.09,1959700 YRD,D,20220706,1.77,1.78,1.68,1.7,17900 YSG,D,20220706,2.17,2.2,1.3401,1.64,51517100 YTPG,D,20220706,9.75,9.75,9.75,9.75,540600 YUM,D,20220706,117.2,117.955,115.82,116.83,1048700 YUMC,D,20220706,47.45,47.94,45.89,47.63,2776800 ZBH,D,20220706,106.65,107.08,104.74,105.73,873200 ZEN,D,20220706,74.35,74.43,73.91,74.12,9052100 ZEPP,D,20220706,1.88,1.9399,1.78,1.87,61100 ZETA,D,20220706,4.51,4.65,4.42,4.54,785600 ZEV,D,20220706,2.85,2.93,2.79,2.92,345800 ZEV.W,D,20220706,0.4001,0.4026,0.4001,0.4026,3100 ZGN,D,20220706,11.53,11.66,10.93,11.22,89600 ZH,D,20220706,1.73,1.745,1.6,1.63,3498700 ZIM,D,20220706,42.29,42.71,40.67,42.05,3592700 ZIP,D,20220706,16.14,16.32,15.81,15.95,744400 ZNH,D,20220706,28,28,26.9801,27.3,11100 ZTO,D,20220706,26.84,26.93,25.84,26.4,2543800 ZTR,D,20220706,8.26,8.4599,8.26,8.39,121300 ZTS,D,20220706,174.87,179.88,174.395,178.5,1883400 ZUO,D,20220706,9.53,9.785,9.07,9.12,911300 ZVIA,D,20220706,2.83,3.87,2.8,3.56,1353800 ZWS,D,20220706,28.29,29.01,28.14,28.85,1536500 ZYME,D,20220706,5.98,6.18,5.605,5.71,878100