,,,,,,, A,D,20220707,120.99,123.22,120.62,123.15,1221200 AA,D,20220707,45.5,46.73,45.18,45.65,7508100 AAC,D,20220707,9.85,9.85,9.82,9.83,300100 AAC.U,D,20220707,9.87,9.87,9.87,9.87,24700 AAC.W,D,20220707,0.2328,0.2564,0.232,0.2564,1100 AAI-C,D,20220707,21.21,21.21,21,21.16,600 AAIC,D,20220707,3.12,3.23,3.12,3.19,63300 AAIN,D,20220707,24.2,24.54,24.2,24.54,900 AAM-A,D,20220707,24.03,24.1663,23.86,23.86,9300 AAM-B,D,20220707,24.87,24.88,24.44,24.46,10900 AAN,D,20220707,14.6,15.11,14.6,15.1,212700 AAP,D,20220707,182.54,184.69,180.85,183.99,543900 AAQ.U,D,20220707,9.8,9.8,9.8,9.8,2200 AAQC,D,20220707,9.77,9.78,9.77,9.77,10800 AAT,D,20220707,30.16,30.37,29.94,29.96,108200 AB,D,20220707,41.25,41.99,41.25,41.92,243200 ABB,D,20220707,26.72,27.05,26.72,27.03,1440800 ABBV,D,20220707,150.2,152.58,150.012,152,6516200 ABC,D,20220707,140.45,141.92,140.0723,140.79,942100 ABEV,D,20220707,2.59,2.64,2.575,2.63,26502200 ABG,D,20220707,171.19,176.72,171.19,174.69,156700 ABM,D,20220707,42.92,43.85,42.92,43.33,250200 ABR,D,20220707,13.49,13.7794,13.49,13.76,1724600 ABR-D,D,20220707,21.16,21.16,20.4,20.74,15500 ABR-E,D,20220707,19.73,20.08,19.7,20.08,8800 ABR-F,D,20220707,20.51,20.535,20.41,20.49,1800 ABT,D,20220707,108.48,109.62,108.2,109.49,4148900 AC,D,20220707,36.54,37.18,36.54,37.18,1600 ACA,D,20220707,45.78,46.46,45.68,45.7,100100 ACA.W,D,20220707,0.1399,0.14,0.1394,0.1394,5600 ACC,D,20220707,64.86,64.98,64.83,64.88,852400 ACCO,D,20220707,6.42,6.56,6.42,6.52,621700 ACD.W,D,20220707,0.1085,0.1085,0.1085,0.1085,400 ACDI,D,20220707,10.03,10.03,10.03,10.03,100 ACEL,D,20220707,10.97,11.22,10.96,10.98,165500 ACH,D,20220707,9.45,9.67,9.45,9.5,119300 ACH.W,D,20220707,0.53,0.58,0.53,0.57,50200 ACHR,D,20220707,2.95,3.205,2.9,3.2,1618700 ACI,D,20220707,27.11,27.22,26.78,27.21,4823400 ACII,D,20220707,9.82,9.82,9.79,9.81,197400 ACM,D,20220707,64.22,65.665,64.1,65.38,687700 ACN,D,20220707,277.26,279.76,274.41,279.4,2169100 ACP,D,20220707,7.58,7.66,7.5747,7.65,63200 ACP-A,D,20220707,22.6,22.87,22.6,22.87,2100 ACR,D,20220707,8.34,8.42,8.28,8.39,6200 ACR-C,D,20220707,20.2,20.45,20.0901,20.37,27400 ACR-D,D,20220707,19.58,19.98,19.0778,19.45,4600 ACR.W,D,20220707,0.1999,0.1999,0.1962,0.1962,1400 ACRE,D,20220707,12.44,12.56,12.365,12.41,414400 ACRO,D,20220707,9.68,9.69,9.67,9.67,5600 ACV,D,20220707,20.4,20.8,20.21,20.71,48400 ADC,D,20220707,73.45,73.48,72.45,72.74,737900 ADC-A,D,20220707,18.2,18.53,18.1581,18.4,45000 ADCT,D,20220707,8.97,9.34,8.93,9.16,121800 ADE.W,D,20220707,0.0663,0.0664,0.0663,0.0663,500 ADM,D,20220707,73.62,75.73,73.51,74.4,2993100 ADNT,D,20220707,28.38,29.8,28.235,29.45,975600 ADT,D,20220707,6.45,6.65,6.41,6.61,1200500 ADX,D,20220707,15.71,15.86,15.7,15.83,188800 AEE,D,20220707,88.51,89.41,87.99,88.24,1269600 AEFC,D,20220707,21.68,21.8,21.6101,21.66,30600 AEG,D,20220707,4.11,4.17,4.11,4.13,2790200 AEL,D,20220707,36.51,37.21,36.405,37.01,350100 AEL-A,D,20220707,22.81,22.81,22.645,22.66,9500 AEL-B,D,20220707,24.27,24.44,24.2,24.3,20300 AEM,D,20220707,45.67,46.36,44.94,45.27,1921500 AENZ,D,20220707,1.23,1.23,1.225,1.225,400 AEO,D,20220707,11.46,11.8,11.385,11.75,5385000 AER,D,20220707,38.56,39.45,38.14,39.12,1464800 AES,D,20220707,21.23,21.62,21.14,21.41,5086500 AESC,D,20220707,87.24,88.18,87.01,87.3,11500 AEV.W,D,20220707,0.4705,0.62,0.4705,0.62,8200 AEVA,D,20220707,3.37,3.59,3.37,3.59,841300 AFB,D,20220707,11.82,11.82,11.71,11.71,68400 AFG,D,20220707,140.32,141.4066,138.34,138.41,376100 AFGB,D,20220707,24.9453,24.9453,24.52,24.52,3100 AFGC,D,20220707,21.98,22.06,21.81,21.93,9800 AFGD,D,20220707,23.6,23.6,23.5,23.5,3300 AFGE,D,20220707,20.05,20.05,19.57,19.57,1800 AFL,D,20220707,56.51,56.955,56.22,56.35,2304900 AFT,D,20220707,12.75,12.85,12.75,12.81,62300 AFT.U,D,20220707,9.73,9.7301,9.73,9.7301,200 AFT.W,D,20220707,0.25,0.25,0.25,0.25,600 AFTR,D,20220707,9.67,9.67,9.67,9.67,100 AG,D,20220707,6.92,7.34,6.92,7.14,6084600 AGA.W,D,20220707,0.0899,0.09,0.0839,0.084,10500 AGAC,D,20220707,9.81,9.81,9.8,9.8,51300 AGCB,D,20220707,9.84,9.85,9.84,9.85,3000 AGCO,D,20220707,98.6,99.57,97.41,98.91,697200 AGD,D,20220707,9.42,9.5,9.39,9.49,20500 AGI,D,20220707,7.14,7.27,7.03,7.19,3972400 AGL,D,20220707,24.3,25.98,24.3,25.95,3406600 AGM,D,20220707,98.11,99.15,97.5282,98.11,23100 AGM-C,D,20220707,27.72,30.7399,27.72,29.2,13600 AGM-D,D,20220707,23.2432,25.12,23.2432,24.26,7900 AGM-E,D,20220707,25.7,25.7,24.4506,24.5,13700 AGM-F,D,20220707,22.6,22.8925,22.39,22.8,5900 AGM-G,D,20220707,20.92,21.49,20.69,20.69,7700 AGO,D,20220707,55.32,55.925,55,55.02,441100 AGR,D,20220707,46.19,46.495,45.81,46.03,533900 AGRO,D,20220707,7.95,8.2,7.91,7.96,998200 AGS,D,20220707,5.47,5.61,5.29,5.32,121200 AGTI,D,20220707,20.7,21.28,20.24,20.81,128200 AGX,D,20220707,36.91,37.345,36.44,36.78,44600 AHH,D,20220707,13.19,13.2,12.99,13.02,166100 AHH-A,D,20220707,24.41,24.41,24.41,24.41,500 AHL-C,D,20220707,24.3,24.38,24.1,24.2,13800 AHL-D,D,20220707,22.68,23.31,22.68,23.05,21700 AHL-E,D,20220707,22.61,23.2,22.604,23.01,14400 AHT,D,20220707,6.25,6.73,6.2,6.65,1124600 AHT-D,D,20220707,21.08,21.31,21.08,21.31,700 AHT-F,D,20220707,18.86,19.2,18.72,19.03,1600 AHT-G,D,20220707,17.9,17.9,17.9,17.9,300 AHT-H,D,20220707,19.5,19.5,19,19.44,1900 AHT-I,D,20220707,18.5,18.72,18,18.41,2200 AI,D,20220707,19.93,20.76,19.45,19.57,4340800 AIC,D,20220707,24.43,24.5,24.4,24.4001,3400 AIF,D,20220707,12.27,12.29,12.21,12.25,32000 AIG,D,20220707,51.79,52.37,51.68,51.79,4695200 AIG-A,D,20220707,24.96,25.061,24.916,24.96,24000 AIN,D,20220707,79.26,80.87,79.26,80.41,55300 AIO,D,20220707,16.68,17.13,16.43,16.97,87700 AIR,D,20220707,41.57,42.52,41.57,42.07,242800 AIRC,D,20220707,42.07,42.385,41.66,41.87,409200 AIT,D,20220707,94.04,95.31,93.85,94.2,107400 AIU,D,20220707,1.3401,1.43,1.3401,1.4,21300 AIV,D,20220707,6.82,6.87,6.68,6.73,1400200 AIZ,D,20220707,176.24,177.64,174.64,175.12,381700 AIZN,D,20220707,22.36,22.4,21.7,22.24,14900 AJG,D,20220707,168.65,169.85,166.79,167.3,542300 AJRD,D,20220707,40.34,40.87,40.2864,40.67,593500 AJX,D,20220707,9.61,9.93,9.61,9.82,88500 AJXA,D,20220707,24.59,24.59,24.42,24.49,6800 AKA,D,20220707,2.98,3.16,2.96,3.15,136200 AKO.A,D,20220707,9.01,9.24,8.9,9.24,2000 AKO.B,D,20220707,10.29,10.86,10.29,10.62,16400 AKR,D,20220707,15.89,15.97,15.715,15.79,503300 AL,D,20220707,32.54,33.54,32.54,33.09,510400 AL-A,D,20220707,23.455,23.8,23.455,23.61,13700 ALB,D,20220707,203.68,206.51,202.34,203,1594200 ALC,D,20220707,71.11,71.93,70.98,71.89,906000 ALCC,D,20220707,9.67,9.7,9.67,9.67,25200 ALE,D,20220707,58.8,59.255,58.205,58.29,192400 ALEX,D,20220707,18.04,18.14,17.85,17.92,180100 ALG,D,20220707,114.98,117.32,114.61,117.31,26400 ALI-A,D,20220707,2.88,3.03,2.8,2.85,12500 ALI-B,D,20220707,2.86,3.04,2.85,3,8500 ALI-E,D,20220707,3.1,3.11,3.1,3.11,900 ALIT,D,20220707,7.31,7.56,7.27,7.43,1967900 ALK,D,20220707,41.54,41.72,40.38,40.97,1515300 ALL,D,20220707,131.9,133.315,131.015,131.2,1295900 ALL-B,D,20220707,24.17,24.3,24.17,24.24,13000 ALL-G,D,20220707,25.17,25.3,25.0543,25.27,30200 ALL-H,D,20220707,22.75,23,22.75,23,110700 ALL-I,D,20220707,22.18,22.36,22.0564,22.28,13100 ALL.W,D,20220707,0.4549,0.4549,0.39,0.4251,13900 ALLE,D,20220707,100.95,101.335,99.45,101.01,378700 ALLG,D,20220707,3.95,4.08,3.8307,4,216200 ALLY,D,20220707,34.63,35.05,34.3,34.99,2404400 ALP-Q,D,20220707,24.9,25.03,24.9,24.91,10600 ALSN,D,20220707,38.04,38.21,37.495,37.96,419000 ALT-A,D,20220707,26.7,27.5,26.7,26.99,1600 ALTG,D,20220707,9.13,9.49,9.13,9.23,60100 ALV,D,20220707,73.39,75.85,73.31,75.72,673200 ALX,D,20220707,228.79,232.81,228.79,231.14,7900 AM,D,20220707,9.04,9.38,9.03,9.35,3736700 AMAM,D,20220707,2.87,2.94,2.7,2.85,15700 AMB.W,D,20220707,1.49,1.52,1.49,1.52,1400 AMBC,D,20220707,11.95,11.99,11.625,11.85,319300 AMBP,D,20220707,6.29,6.32,6.15,6.26,1192800 AMC,D,20220707,12.54,14.685,12.41,14.48,62763200 AMCR,D,20220707,12.7,12.78,12.575,12.66,7995800 AME,D,20220707,112.77,113.65,112.26,113.41,1075300 AMG,D,20220707,120.67,123.66,120.67,122.8,252000 AMH,D,20220707,36.03,36.08,35.5525,35.97,2024200 AMH-G,D,20220707,24.9,24.9899,24.86,24.9,2600 AMH-H,D,20220707,25.35,25.55,25.35,25.55,15400 AMK,D,20220707,18.17,18.52,18.17,18.33,130000 AMN,D,20220707,111.44,112.78,108.28,110.81,542000 AMOV,D,20220707,19.99,19.99,19.79,19.9379,800 AMP,D,20220707,236.89,238.86,233.82,238.27,483700 AMP.T,D,20220707,1.38,1.44,1.37,1.44,800 AMP.U,D,20220707,9.81,9.81,9.81,9.81,7000 AMPI,D,20220707,9.79,9.79,9.79,9.79,1900 AMPS,D,20220707,6.51,7.02,6.51,6.86,531600 AMPY,D,20220707,6.22,6.49,6.19,6.4,607600 AMR,D,20220707,114.66,119.716,114.62,116.61,678200 AMRC,D,20220707,41.87,44.76,41.87,44.53,438900 AMRX,D,20220707,3.25,3.325,3.2,3.29,989400 AMT,D,20220707,258.5,260.58,255.415,257.18,1089600 AMTD,D,20220707,1.1,1.15,1.07,1.15,21300 AMWL,D,20220707,4.65,4.95,4.59,4.92,1574800 AMX,D,20220707,20.28,20.42,19.56,19.6,6920300 AN,D,20220707,113.22,116.5751,113.04,115.18,922200 ANAC,D,20220707,9.82,9.82,9.82,9.82,15900 ANET,D,20220707,99.97,102.5,99.45,101.97,1616600 ANF,D,20220707,17.15,17.72,17.07,17.67,1321100 ANVS,D,20220707,14.75,15.8,13.0401,15,1986200 AOD,D,20220707,8.13,8.18,8.115,8.17,180700 AOMR,D,20220707,13.15,13.27,13.01,13.15,23000 AON,D,20220707,279.29,280,271.49,274.3,1123000 AORT,D,20220707,19.51,19.75,19.3,19.48,183100 AOS,D,20220707,58.27,59.68,58.25,59.61,1661200 AP,D,20220707,3.9,3.95,3.9,3.95,3300 APAM,D,20220707,37,37.54,36.97,37.39,293100 APC.W,D,20220707,0.2,0.2,0.18,0.18,167300 APCA,D,20220707,10.02,10.02,10.02,10.02,100 APD,D,20220707,237.61,239.82,234.08,235.82,1016600 APG,D,20220707,15.25,15.595,15.25,15.5,657500 APG.W,D,20220707,0.24,0.24,0.24,0.24,600 APGB,D,20220707,9.7969,9.805,9.79,9.799,33800 APH,D,20220707,65,66.02,64.61,65.82,2568700 APLE,D,20220707,14.82,15.235,14.82,15.17,1701800 APO,D,20220707,50.86,52.41,50.86,52.31,2109100 APRN,D,20220707,4.48,4.68,4.2766,4.46,3053800 APT-A,D,20220707,105.06,108.73,105.06,108.73,1200 APTV,D,20220707,89.84,92.97,89.12,92.7,1668200 AQN,D,20220707,13.51,13.555,13.39,13.4,1254400 AQNA,D,20220707,24.95,25.13,24.95,25,13800 AQNB,D,20220707,24.26,24.4,24.1001,24.22,17500 AQNU,D,20220707,44.08,44.2,43.83,43.83,26700 AQUA,D,20220707,33.44,34.86,33.21,34.74,692300 AR,D,20220707,29.76,32.35,29.76,31.79,8603100 ARC,D,20220707,2.46,2.63,2.46,2.61,200500 ARCH,D,20220707,133.16,143.775,133.16,139.58,608600 ARCO,D,20220707,6.56,6.695,6.545,6.62,425400 ARDC,D,20220707,12.16,12.21,12.1125,12.17,56500 ARE,D,20220707,150.45,152.27,149.31,149.61,1077500 ARES,D,20220707,59.98,61.58,59.83,61.2,903200 ARG-A,D,20220707,22.93,23.0605,22.72,22.74,13800 ARGD,D,20220707,22.41,22.4185,22.1801,22.27,43200 ARGO,D,20220707,36.32,36.62,35.7,35.76,110200 ARI,D,20220707,10.65,10.8188,10.56,10.7,559100 ARIS,D,20220707,16.58,17.44,16.53,17.29,194700 ARL,D,20220707,14.32,14.695,14.01,14.46,12100 ARLO,D,20220707,6.14,6.43,6.14,6.42,516400 ARMK,D,20220707,30.89,31.17,30.49,30.77,872600 ARNC,D,20220707,28.51,29.29,28.1,28.3,1025900 AROC,D,20220707,7.78,8.17,7.78,8.1,883800 ARR,D,20220707,7.1,7.24,7.1,7.18,2121200 ARR-C,D,20220707,21.29,21.6,21.1324,21.4322,25800 ARW,D,20220707,109.93,112.045,109.93,110.68,657300 ASA,D,20220707,14.12,14.3958,14.07,14.17,45300 ASA.W,D,20220707,0.0439,0.0695,0.0439,0.0521,18500 ASAI,D,20220707,14.02,14.45,13.99,14.13,236800 ASAN,D,20220707,19.28,20.565,19.18,20.38,1980900 ASAQ,D,20220707,9.9117,9.9206,9.9117,9.9206,134200 ASB,D,20220707,18.61,18.72,18.45,18.57,1163100 ASB-E,D,20220707,24.58,25.05,24.09,24.5,8000 ASB-F,D,20220707,23.07,23.15,22.753,22.83,4700 ASC,D,20220707,6.68,7.005,6.54,6.85,435200 ASG,D,20220707,6.18,6.1981,6.1,6.19,152000 ASGI,D,20220707,17.59,17.7893,17.59,17.71,3800 ASGN,D,20220707,91.46,94.24,91.46,94.2,230300 ASH,D,20220707,103.19,104.3434,102.86,103.48,296800 ASIX,D,20220707,32.46,33.91,32.46,33.58,303700 ASPN,D,20220707,10.73,11.45,10.67,10.89,1173800 ASR,D,20220707,194.82,196.84,191.93,192.78,51500 ASX,D,20220707,5.08,5.14,5.05,5.11,5428700 ASZ,D,20220707,9.78,9.79,9.76,9.77,296900 ASZ.U,D,20220707,9.79,9.7945,9.79,9.7945,5400 ASZ.W,D,20220707,0.13,0.1644,0.13,0.1302,2200 ATA,D,20220707,10.32,10.32,10.32,10.32,3100 ATA.U,D,20220707,10.4,10.49,10.4,10.49,1000 ATC,D,20220707,20.84,21.07,20.84,20.98,2373500 ATC-D,D,20220707,25.01,25.01,24.8,24.8605,10700 ATC-H,D,20220707,24.62,24.78,24.62,24.65,12800 ATC-I,D,20220707,25.4,25.4,25.15,25.27,10800 ATCO,D,20220707,10.32,10.6702,10.32,10.38,641400 ATE.U,D,20220707,9.85,9.85,9.85,9.85,100 ATEN,D,20220707,13.41,14.3,13.36,14.1,748500 ATGE,D,20220707,37.01,37.4796,36.7,36.94,292100 ATH-A,D,20220707,24.98,25.29,24.825,25.17,41800 ATH-B,D,20220707,21.98,22.54,21.95,22.39,19000 ATH-C,D,20220707,25.46,25.72,25.46,25.62,28000 ATH-D,D,20220707,18.5,18.9,18.5,18.8,30200 ATHM,D,20220707,37.16,39.12,36.7,38.11,494800 ATI,D,20220707,21.58,22.16,21.395,21.58,1225600 ATI.W,D,20220707,0.15,0.16,0.1451,0.16,3300 ATIP,D,20220707,1.59,1.71,1.57,1.67,450600 ATKR,D,20220707,88.52,93.105,88.52,92.22,546200 ATO,D,20220707,113.61,113.75,112.3,112.34,673100 ATR,D,20220707,102.45,103.3,101.85,103.11,221200 ATTO,D,20220707,9,9,8.74,8.93,5800 ATUS,D,20220707,9.16,9.33,9,9.15,1497600 AU,D,20220707,14.81,15.02,14.57,14.66,2468100 AUD,D,20220707,0.94,0.9969,0.93,0.9776,571000 AUS,D,20220707,9.79,9.79,9.76,9.76,163800 AUS.U,D,20220707,9.8,9.8001,9.8,9.8001,2000 AUS.W,D,20220707,0.2,0.22,0.2,0.22,8500 AUY,D,20220707,4.45,4.7,4.45,4.66,21316300 AVA,D,20220707,42.94,43.24,42.6,42.61,292500 AVA.U,D,20220707,9.94,9.94,9.94,9.94,500 AVA.W,D,20220707,0.0525,0.07,0.0525,0.07,21900 AVAL,D,20220707,3.49,3.56,3.45,3.47,48200 AVAN,D,20220707,9.93,9.93,9.92,9.92,7300 AVB,D,20220707,194.65,195.49,191.895,192.59,1231300 AVD,D,20220707,21.3,22.04,21.3,21.96,100700 AVK,D,20220707,12.66,12.96,12.63,12.9,123600 AVLR,D,20220707,73.53,87.19,73.5,85.63,5027400 AVNS,D,20220707,27.27,27.84,27.095,27.38,174400 AVNT,D,20220707,38.98,39.93,38.94,39.68,523100 AVTR,D,20220707,31.34,31.91,31.24,31.57,3989100 AVY,D,20220707,166.56,168.02,163.78,167.16,390800 AVYA,D,20220707,2.16,2.59,2.15,2.55,9579200 AWF,D,20220707,9.72,9.86,9.6902,9.84,162100 AWI,D,20220707,77.89,78.62,77.17,78.46,182400 AWK,D,20220707,152.13,154.3,151.05,153.23,734900 AWP,D,20220707,4.96,4.99,4.9301,4.97,173400 AWR,D,20220707,83.57,84.17,82.79,83.13,127600 AX,D,20220707,36.34,36.6536,36.0176,36.36,346000 AXA.P,D,20220707,0.1,0.1,0.099,0.1,85800 AXH,D,20220707,10.045,10.045,10.045,10.045,60500 AXL,D,20220707,6.99,7.465,6.92,7.4,1918400 AXP,D,20220707,140.18,142.17,139.15,141.03,4258100 AXR,D,20220707,11.49,11.49,11.49,11.49,700 AXS,D,20220707,56.34,56.985,55.65,55.65,605400 AXS-E,D,20220707,21.9,22.0573,21.9,21.92,20200 AXTA,D,20220707,23.01,23.22,22.62,23,1485000 AYI,D,20220707,157.37,158.95,156.26,157.83,217800 AYX,D,20220707,50.75,53.12,50.38,52.88,444400 AZEK,D,20220707,17.47,17.995,17.43,17.92,777800 AZO,D,20220707,2170.01,2177.32,2133.115,2168.6,113900 AZRE,D,20220707,11.85,11.95,11.41,11.65,220000 AZUL,D,20220707,6.58,6.7986,6.5,6.56,2883400 AZZ,D,20220707,40.78,41.43,40.67,41.16,201500 B,D,20220707,30.94,31.185,30.43,30.86,166800 BA,D,20220707,137.93,142.275,137.8985,139.97,7674300 BABA,D,20220707,120.63,125,120.63,122.39,24202000 BAC,D,20220707,31.5,32.01,31.47,31.86,40137800 BAC-B,D,20220707,25.47,25.53,25.41,25.41,40100 BAC-E,D,20220707,20.31,20.35,20.06,20.3,15700 BAC-K,D,20220707,25.16,25.28,25.1,25.24,75900 BAC-L,D,20220707,1235.95,1236,1222.29,1222.29,15400 BAC-M,D,20220707,23.15,23.3599,23.0806,23.25,71700 BAC-N,D,20220707,21.83,22.0546,21.78,21.95,122500 BAC-O,D,20220707,19.31,19.53,19.2751,19.37,65400 BAC-P,D,20220707,18.78,19.04,18.78,18.92,30900 BAC-Q,D,20220707,18.67,18.82,18.5711,18.77,49400 BAC-S,D,20220707,21.08,21.37,20.92,21.16,129700 BACA,D,20220707,9.79,9.79,9.79,9.79,100 BAH,D,20220707,91.74,92.71,91.45,92.39,680200 BAK,D,20220707,12.88,13.425,12.88,13.15,313600 BALL,D,20220707,71.96,72.42,70.34,70.42,1497500 BALY,D,20220707,20.91,21.12,20.47,20.59,541300 BAM,D,20220707,45.04,45.9207,45.02,45.84,1134300 BAMH,D,20220707,17.96,18.06,17.87,17.87,30400 BAMI,D,20220707,17.52,17.54,17.3101,17.32,11300 BAMR,D,20220707,45.21,46.01,45.15,45.98,21500 BANC,D,20220707,18.36,18.54,18.28,18.3,284700 BAP,D,20220707,118.89,125.35,118.89,122.93,435600 BAR.W,D,20220707,0.1581,0.171,0.1275,0.1624,30900 BARK,D,20220707,1.35,1.43,1.34,1.41,902500 BAX,D,20220707,65.11,65.41,64.57,65.21,2509100 BB,D,20220707,5.87,6.11,5.83,6.06,5737600 BBA.W,D,20220707,0.33,0.33,0.2902,0.32,1900 BBAI,D,20220707,3.66,3.76,3.5796,3.64,82500 BBAR,D,20220707,2.33,2.405,2.29,2.3,833600 BBD,D,20220707,3.17,3.23,3.17,3.23,26587500 BBDC,D,20220707,9.42,9.54,9.42,9.52,316000 BBDO,D,20220707,2.6,2.6707,2.6,2.65,14000 BBLN,D,20220707,1.04,1.14,1.03,1.14,967100 BBN,D,20220707,18.65,18.89,18.33,18.38,413100 BBU,D,20220707,19.9,20.5812,19.8701,20.11,18300 BBUC,D,20220707,22.09,22.51,21.65,22.48,95900 BBVA,D,20220707,4.42,4.46,4.4,4.42,1697000 BBW,D,20220707,14.9,15.475,14.68,15.34,270100 BBWI,D,20220707,26.95,28.245,26.85,28.12,3701400 BBY,D,20220707,68.73,70.98,68.52,70.89,2356000 BC,D,20220707,67.84,70.09,67.84,70,568800 BC-A,D,20220707,25.48,25.5,25.3,25.33,4400 BC-B,D,20220707,27.51,27.925,26.7799,27.76,14600 BC-C,D,20220707,25.3,25.3667,25.18,25.18,5500 BCAT,D,20220707,14.74,14.88,14.74,14.87,153500 BCC,D,20220707,60.08,62.09,59.66,61.49,298900 BCE,D,20220707,49.28,49.41,48.89,49.19,748500 BCH,D,20220707,17.19,17.55,17.085,17.43,145900 BCO,D,20220707,60.33,61.2897,60.33,60.49,196000 BCS,D,20220707,7.33,7.41,7.325,7.36,5852200 BCSF,D,20220707,14.04,14.21,14.02,14.1,169200 BCX,D,20220707,8.2,8.49,8.2,8.41,930300 BDC,D,20220707,53.65,56.84,53.65,56.47,293700 BDJ,D,20220707,9.06,9.12,9.02,9.12,363400 BDN,D,20220707,9.46,9.56,9.4,9.45,1366300 BDX,D,20220707,245.8,248.35,245.55,246.39,977700 BDXB,D,20220707,49.9,49.99,49.53,49.82,27800 BE,D,20220707,17.51,18.7,17.43,18.37,1764600 BEDU,D,20220707,0.7304,0.75,0.7304,0.735,4000 BEKE,D,20220707,16.51,16.95,16.24,16.87,9024200 BEN,D,20220707,23.9,24.3,23.82,24.29,3376800 BEP,D,20220707,34.56,35.6,34.56,35.09,241800 BEP-A,D,20220707,20.92,21.45,20.92,20.98,2600 BEPC,D,20220707,36,36.75,35.81,36.36,465800 BEPH,D,20220707,17.46,17.61,17.14,17.43,17400 BEPI,D,20220707,17.75,18.12,17.54,17.97,32000 BERY,D,20220707,54.47,55.117,54.07,54.47,775600 BEST,D,20220707,1.2,1.28,1.17,1.27,144100 BF.A,D,20220707,68.72,68.72,68.14,68.39,17700 BF.B,D,20220707,70.35,71.005,70.165,70.43,908600 BFA.U,D,20220707,9.985,10.03,9.985,10.03,3000 BFA.W,D,20220707,0.1818,0.1818,0.181,0.1818,8700 BFAC,D,20220707,9.91,9.94,9.91,9.93,3500 BFAM,D,20220707,87.13,88.2775,85.73,86.26,401300 BFH,D,20220707,37.64,38.12,37.255,37.94,829700 BFK,D,20220707,10.98,11.09,10.91,11,231300 BFL.W,D,20220707,0.5,0.5,0.4653,0.49,14700 BFLY,D,20220707,3.4,3.71,3.33,3.71,2537600 BFS,D,20220707,47.56,48.19,46.62,47.18,20200 BFS-D,D,20220707,23.45,23.48,23.4497,23.48,800 BFS-E,D,20220707,22.43,22.91,22.27,22.44,3700 BFZ,D,20220707,11.42,11.42,11.3,11.36,52700 BG,D,20220707,88.52,90.52,87.38,88.75,1957200 BGB,D,20220707,11.07,11.12,11.05,11.09,53300 BGH,D,20220707,12.89,12.99,12.87,12.98,76500 BGR,D,20220707,10.41,10.659,10.41,10.61,155700 BGS,D,20220707,23.82,24.19,23.47,23.7,620900 BGSF,D,20220707,12.2,12.21,12,12.03,13700 BGT,D,20220707,11.13,11.13,11.05,11.05,54800 BGX,D,20220707,11.44,11.477,11.41,11.46,50900 BGY,D,20220707,5.03,5.08,5.03,5.06,113100 BH,D,20220707,121.87,123.99,119.11,122.57,1400 BHC,D,20220707,8.68,9.215,8.64,9.21,3463800 BHE,D,20220707,21.66,22.36,21.66,22.03,156700 BHG,D,20220707,1.94,2.13,1.94,2.08,1386100 BHI.W,D,20220707,0.49,0.5,0.48,0.48,11400 BHIL,D,20220707,3.01,3.31,2.97,3.3,1401900 BHK,D,20220707,11.6,11.6,11.45,11.48,96700 BHLB,D,20220707,25.29,25.54,25.1,25.13,203600 BHP,D,20220707,54.34,55.1,53.76,54.14,4148300 BHR,D,20220707,4.24,4.46,4.24,4.36,410000 BHR-B,D,20220707,15.98,15.98,15.98,15.98,100 BHR-D,D,20220707,25,25,24.76,24.9,1000 BHV,D,20220707,13.2,13.5,13.17,13.5,5900 BHVN,D,20220707,145.45,145.66,144.935,145.2,1163100 BIG,D,20220707,20.18,21.45,20.12,21.4,741800 BIGZ,D,20220707,8.33,8.64,8.27,8.59,941500 BILL,D,20220707,122.75,132.25,122.75,131.78,1523600 BIO,D,20220707,508.55,518.995,508.09,512.54,129800 BIP,D,20220707,37.6,38.32,37.41,38.29,229100 BIP-A,D,20220707,18.94,18.9547,18.85,18.85,1300 BIP-B,D,20220707,18.5,18.7,18.4,18.55,15800 BIPC,D,20220707,42.44,42.86,42.3,42.61,177300 BIPH,D,20220707,18.61,18.98,18.5705,18.67,10400 BIPI,D,20220707,21.2,21.3856,20.97,21.12,30200 BIT,D,20220707,14.27,14.32,14.23,14.29,49500 BITE,D,20220707,9.8,9.8,9.8,9.8,200 BJ,D,20220707,65.74,67.24,64.94,66.96,1474300 BK,D,20220707,42.07,42.605,41.94,42.29,2585300 BKD,D,20220707,4.42,4.48,4.26,4.34,2110600 BKE,D,20220707,27.26,28.81,27.14,28.72,454900 BKH,D,20220707,72.33,72.62,71.25,71.28,240700 BKI,D,20220707,65.73,66.22,65.36,65.81,658700 BKK.W,D,20220707,0.65,0.73,0.65,0.72,5300 BKKT,D,20220707,2.36,2.58,2.315,2.56,3821900 BKN,D,20220707,14.19,14.2327,13.99,14.14,77400 BKS.W,D,20220707,0.3401,0.3401,0.3259,0.3301,10900 BKSY,D,20220707,2.48,2.55,2.4,2.44,1675400 BKT,D,20220707,4.65,4.66,4.555,4.57,133700 BKU,D,20220707,35.42,35.88,35.28,35.38,490700 BLCO,D,20220707,16.02,16.11,15.65,15.97,541000 BLD,D,20220707,178.69,181.44,176.27,178.94,222200 BLDR,D,20220707,59.31,60.79,58.72,60.52,2783200 BLE,D,20220707,11.31,11.39,11.19,11.3,131700 BLK,D,20220707,619.21,626.85,618.125,623.7,507900 BLND,D,20220707,2.65,2.95,2.545,2.95,1673700 BLU.U,D,20220707,9.84,9.84,9.84,9.84,200 BLU.W,D,20220707,0.08,0.0833,0.0733,0.0833,8100 BLUA,D,20220707,9.83,9.83,9.83,9.83,691700 BLW,D,20220707,12.71,12.75,12.65,12.75,69800 BLX,D,20220707,13.25,13.4,13.19,13.38,122600 BMA,D,20220707,11.42,11.59,11.1,11.33,242400 BMA.U,D,20220707,10.05,10.05,10.05,10.05,1100 BMA.W,D,20220707,0.1598,0.1598,0.15,0.15,1300 BMAC,D,20220707,9.98,9.98,9.96,9.96,1600 BME,D,20220707,42.98,44.25,42.9456,43.96,29900 BMEZ,D,20220707,17.04,17.19,16.855,17,483100 BMI,D,20220707,81.83,83.075,80.97,81.86,114100 BML-G,D,20220707,18.1,18.4499,18.1,18.35,5600 BML-H,D,20220707,18.65,18.68,18.22,18.68,16800 BML-J,D,20220707,20.56,21.095,20.47,20.99,16600 BML-L,D,20220707,20.14,20.49,20.14,20.48,12000 BMO,D,20220707,96.39,97.765,96.31,97.33,521000 BMY,D,20220707,75.88,76.23,75.01,75.14,14455400 BNED,D,20220707,2.99,3.075,2.92,3.04,386900 BNL,D,20220707,21.54,21.66,21.29,21.33,897300 BNS,D,20220707,57.82,58.48,57.7554,58.06,1132700 BNY,D,20220707,11.25,11.35,11.25,11.3,45800 BOA.U,D,20220707,9.98,9.9865,9.98,9.9865,20000 BOA.W,D,20220707,0.1602,0.21,0.1602,0.1784,6900 BOAC,D,20220707,9.92,9.93,9.91,9.93,270300 BOAS,D,20220707,9.79,9.81,9.78,9.8,2900 BOC,D,20220707,21.67,22.4,21.67,22.22,95800 BOD.W,D,20220707,0.1674,0.18,0.1646,0.1646,2300 BODY,D,20220707,1.29,1.33,1.265,1.32,406900 BOE,D,20220707,9.87,9.92,9.79,9.91,234600 BOH,D,20220707,76.12,76.63,75.96,76.27,147500 BOH-A,D,20220707,19.25,19.32,19.21,19.24,15000 BOOT,D,20220707,69.25,71.795,68.52,71.32,365800 BORR,D,20220707,3.72,3.82,3.65,3.74,1464800 BOWL,D,20220707,10.93,11.61,10.93,11.54,566100 BOX,D,20220707,26.2,26.94,26.2,26.82,1141400 BOX.W,D,20220707,0.2198,0.26,0.21,0.248,72000 BOXD,D,20220707,1.63,2,1.63,1.93,6617700 BP,D,20220707,27.94,28.09,27.61,27.78,16520500 BPT,D,20220707,19.63,21.1,19.6,20.61,554300 BQ,D,20220707,1.84,2.01,1.835,1.92,20900 BR,D,20220707,148.4,149.53,147.87,149.38,376400 BRBR,D,20220707,24.63,24.63,23.74,23.79,491700 BRC,D,20220707,46.04,46.74,46.04,46.61,171200 BRCC,D,20220707,8.76,9.17,8.76,8.95,328000 BRD,D,20220707,9.93,9.94,9.93,9.94,2300 BRD.T,D,20220707,0.065,0.0663,0.065,0.0663,4000 BRDG,D,20220707,14.88,15.22,14.8,15.04,79700 BRDS,D,20220707,0.44,0.49,0.4306,0.484,2185800 BRFS,D,20220707,2.91,2.93,2.8201,2.89,2709900 BRK.A,D,20220707,416842.8,419824.7,415832.3,419200,1900 BRK.B,D,20220707,277.5,279.59,277.1,279.28,3952800 BRMK,D,20220707,6.78,6.87,6.76,6.81,717900 BRO,D,20220707,60.43,60.79,60.16,60.45,1238400 BROS,D,20220707,35.13,35.98,34.3508,34.71,629300 BRSP,D,20220707,7.61,7.76,7.61,7.64,463300 BRT,D,20220707,22.28,22.28,21.6458,21.81,53900 BRW,D,20220707,8.06,8.09,8.02,8.04,51600 BRX,D,20220707,20.38,20.58,20.27,20.41,1087800 BSAC,D,20220707,15.47,15.59,15.305,15.39,465100 BSAQ,D,20220707,9.7,9.7,9.7,9.7,50500 BSBR,D,20220707,5.32,5.36,5.31,5.34,1382700 BSIG,D,20220707,17.89,18.23,17.89,17.99,208100 BSL,D,20220707,13.21,13.2131,13.05,13.13,38400 BSM,D,20220707,13.56,14.03,13.55,13.96,393500 BSMX,D,20220707,4.94,5.15,4.74,4.84,45800 BST,D,20220707,33.93,34.45,33.69,34.09,162800 BSTZ,D,20220707,20.96,21.82,20.95,21.56,263200 BSX,D,20220707,37.6,37.97,37.32,37.85,6992000 BSX-A,D,20220707,102.48,102.48,102.351,102.351,800 BTA,D,20220707,11.1,11.24,11.02,11.24,65100 BTCM,D,20220707,0.68,0.694,0.6519,0.6801,1557200 BTI,D,20220707,40.7,40.785,40.41,40.55,2294700 BTO,D,20220707,36.22,36.8714,35.46,36.03,24600 BTT,D,20220707,22.57,22.61,22.47,22.59,67400 BTU,D,20220707,19.88,20.94,19.68,20.4,5507700 BTZ,D,20220707,10.84,10.96,10.8,10.96,158600 BUD,D,20220707,54.36,54.72,54.26,54.55,1410900 BUI,D,20220707,21.21,21.469,21.15,21.38,41700 BUR,D,20220707,9.51,9.85,9.44,9.79,106600 BURL,D,20220707,148.04,154.68,147,154.07,709000 BV,D,20220707,11.89,12.23,11.89,12.1,177300 BVH,D,20220707,23.99,25.035,23.99,24.83,52100 BVN,D,20220707,6.42,6.64,6.33,6.48,1776700 BW,D,20220707,5.89,6.17,5.8899,6.14,220600 BW-A,D,20220707,22.99,23.2,22.0461,22.76,21500 BWA,D,20220707,33.54,34.855,33.5,34.66,1851300 BWG,D,20220707,8.53,8.54,8.42,8.47,36900 BWNB,D,20220707,21.7,22.13,21.65,21.67,17700 BWSN,D,20220707,23.64,24.465,23.64,24.01,23700 BWXT,D,20220707,55.77,56.56,55.53,56.29,412400 BX,D,20220707,95.5,97.94,95.37,97.36,2760900 BXC,D,20220707,67.76,71.0499,67.57,69.85,149400 BXMT,D,20220707,27.94,28.39,27.94,28.01,1217800 BXMX,D,20220707,12.9,12.96,12.81,12.96,240900 BXP,D,20220707,90.89,91.29,89.95,90.59,1187900 BXSL,D,20220707,22.22,22.89,22.17,22.65,1177700 BY,D,20220707,24.11,24.39,24.09,24.13,84000 BYD,D,20220707,50.96,52.18,50.59,51,804700 BYM,D,20220707,12.67,12.8,12.59,12.7,47000 BZH,D,20220707,12.82,13.005,12.62,12.97,264100 C,D,20220707,46.91,47.3,46.61,46.93,15598900 C-J,D,20220707,25.7,25.7991,25.66,25.75,56900 C-K,D,20220707,25.63,25.81,25.63,25.72,70800 C-N,D,20220707,27.12,27.15,26.97,27.13,39800 CAAP,D,20220707,5.43,5.5513,5.43,5.54,41000 CABO,D,20220707,1320.87,1333.23,1311.68,1322.02,42400 CACI,D,20220707,284.8,289.65,284.8,286.88,245800 CAD-A,D,20220707,23.6399,23.6399,23.25,23.29,6900 CADE,D,20220707,23.86,24.12,23.86,23.97,949600 CAE,D,20220707,24.51,25.075,24.35,25.03,154800 CAF,D,20220707,16.69,17.01,16.69,17,46200 CAG,D,20220707,34.68,35.25,34.52,35.2,4069000 CAH,D,20220707,52.54,52.96,52.13,52.75,2191800 CAJ,D,20220707,22.74,22.98,22.7,22.96,289800 CAL,D,20220707,25.84,26.53,25.81,26.45,573500 CALX,D,20220707,35.97,39.1,35.64,39.05,527400 CAN.W,D,20220707,1.23,1.39,1.17,1.37,489000 CANG,D,20220707,2.23,2.34,2.23,2.3,160500 CANO,D,20220707,5.59,6.23,5.55,6.13,5356200 CAPL,D,20220707,20.27,20.75,20.27,20.67,18700 CARR,D,20220707,36.26,36.44,35.8,36.4,3673600 CARS,D,20220707,10.04,10.11,9.895,9.97,352900 CAT,D,20220707,182.5,182.5,176.3301,180.28,4677600 CATO,D,20220707,11.52,11.61,11.41,11.58,82100 CB,D,20220707,195.6,197.45,194.16,194.62,1302700 CBD,D,20220707,3.22,3.33,3.21,3.33,1213100 CBH,D,20220707,8.66,8.72,8.62,8.68,31700 CBL,D,20220707,25.82,26.68,25.82,26.43,144700 CBRE,D,20220707,75.83,76.435,75.15,76.03,1501900 CBT,D,20220707,64.34,66.19,64.34,65.71,280700 CBU,D,20220707,64.79,65.02,63.725,63.83,146200 CBZ,D,20220707,40.34,40.73,40.255,40.41,181000 CC,D,20220707,30.55,31.91,30.54,31.41,1439600 CCCS,D,20220707,9.32,9.61,9.32,9.58,830800 CCI,D,20220707,171.92,173.67,170.29,171.64,1176800 CCJ,D,20220707,21.56,22.485,21.53,22.27,4909800 CCK,D,20220707,91.44,92.14,91.08,91.34,915500 CCL,D,20220707,8.95,9.45,8.93,9.33,46116000 CCM,D,20220707,1.87,1.88,1.87,1.88,400 CCO,D,20220707,1.16,1.3,1.15,1.27,3196100 CCRD,D,20220707,23.33,24.56,22.665,23.67,42000 CCS,D,20220707,48.11,49.1,47.4456,48.65,229800 CCU,D,20220707,12.64,12.745,12.46,12.5,278700 CCV,D,20220707,9.82,9.825,9.81,9.81,59500 CCV.S,D,20220707,9.83,9.835,9.83,9.83,900 CCV.T,D,20220707,0.26,0.26,0.26,0.26,100 CCV.U,D,20220707,9.9,9.92,9.9,9.92,200 CCV.W,D,20220707,0.34,0.3839,0.2239,0.28,5400 CCVI,D,20220707,9.82,9.82,9.79,9.79,900 CCZ,D,20220707,60.7,61.7,60.1,60.26,5200 CDAY,D,20220707,50.04,51.9,50.04,51.72,752800 CDE,D,20220707,2.79,2.95,2.75,2.92,5953600 CDR,D,20220707,28.85,28.89,28.7856,28.8,119700 CDR-B,D,20220707,9.5,10.1522,9.46,9.9999,19900 CDR-C,D,20220707,7.21,7.55,7.19,7.19,20600 CDRE,D,20220707,20.95,22.16,20.95,22.16,251900 CE,D,20220707,116.14,117,113.59,115.01,1080800 CEA,D,20220707,18.45,19.19,18.45,19.05,6300 CEE,D,20220707,10.0899,10.0899,9.84,9.893,4500 CEIX,D,20220707,45.09,49.72,44.95,48.56,1075700 CEM,D,20220707,27.76,28.99,27.76,28.75,78400 CEN,D,20220707,15.48,15.98,15.48,15.98,8300 CEPU,D,20220707,3.12,3.22,3.09,3.17,46700 CEQ.P,D,20220707,9.07,9.1299,9,9.01,296600 CEQP,D,20220707,23.74,24.48,23.6,24.1,443100 CF,D,20220707,85.88,87.0175,84.39,84.63,2752600 CFG,D,20220707,36.05,36.55,35.94,36.45,3068300 CFG-D,D,20220707,25.23,25.3805,25.07,25.07,6200 CFG-E,D,20220707,20.65,20.82,20.5609,20.76,26300 CFR,D,20220707,117.54,118.64,117.54,118.28,214600 CFR-B,D,20220707,19.28,19.435,19.18,19.31,12300 CGA,D,20220707,5.3,5.3,5.3,5.3,300 CGAU,D,20220707,6.33,6.47,6.24,6.34,58600 CHAA,D,20220707,9.82,9.85,9.82,9.85,300600 CHCT,D,20220707,36.47,36.575,35.66,35.7,42400 CHD,D,20220707,94.31,95.44,94.23,95.25,1919900 CHE,D,20220707,484.02,496.85,483.51,495.43,62500 CHGG,D,20220707,18.96,19.25,18.44,18.94,3212900 CHH,D,20220707,112.03,113.995,111.98,112.61,299300 CHM-A,D,20220707,22.1,22.3612,22.05,22.09,4300 CHM-B,D,20220707,22.29,22.53,22.29,22.35,6600 CHMI,D,20220707,6.58,6.7,6.58,6.67,163300 CHN,D,20220707,15.46,15.7016,15.46,15.58,16100 CHPT,D,20220707,12.54,14.085,12.51,13.75,11617200 CHRA,D,20220707,4.1,4.26,4.0962,4.24,23800 CHRB,D,20220707,22.85,22.96,22.375,22.7,10800 CHS,D,20220707,4.96,5.17,4.96,5.13,1811800 CHT,D,20220707,42.78,42.85,42.52,42.59,124400 CHWY,D,20220707,39.5,43.07,39.5,42.42,5015100 CI,D,20220707,272.05,277.45,272.05,275.78,5021100 CIA,D,20220707,4.14,4.33,3.97,4.01,104700 CIB,D,20220707,29.01,29.41,28.67,28.73,897000 CIEN,D,20220707,45.9,46.93,45.9,46.51,894000 CIF,D,20220707,1.93,1.97,1.93,1.95,33600 CIG,D,20220707,1.95,1.97,1.94,1.96,6062000 CIG.C,D,20220707,2.93,3.01,2.93,2.96,96600 CII,D,20220707,18.01,18.23,18.01,18.17,79900 CIM,D,20220707,9.09,9.295,9.08,9.15,1735200 CIM-A,D,20220707,21.92,22.3,21.92,22.08,32200 CIM-B,D,20220707,21.43,21.56,21.32,21.56,11200 CIM-C,D,20220707,20.18,20.2,20.0231,20.09,12500 CIM-D,D,20220707,20.75,20.86,20.7,20.75,16300 CINT,D,20220707,9.7,11.29,9.7,10.71,103500 CIO,D,20220707,12.64,12.91,12.63,12.72,278800 CIO-A,D,20220707,21.77,21.77,21.32,21.32,6000 CION,D,20220707,8.08,8.88,8.08,8.82,923300 CIR,D,20220707,15.11,15.62,14.95,15.52,98000 CIVI,D,20220707,49.22,51.23,49,50.51,817900 CIXX,D,20220707,10.62,10.97,10.6,10.96,24400 CL,D,20220707,80.69,80.75,78.315,79.46,5148000 CLA.T,D,20220707,0.08,0.084,0.08,0.08,100000 CLA.U,D,20220707,9.81,9.81,9.81,9.81,900 CLAA,D,20220707,9.8,9.8,9.8,9.8,21200 CLAS,D,20220707,9.85,9.85,9.82,9.825,417500 CLB,D,20220707,18.8,19.58,18.46,18.73,564600 CLB.W,D,20220707,0.1119,0.112,0.1119,0.1119,600 CLBR,D,20220707,9.7162,9.7162,9.71,9.71,1100 CLD-A,D,20220707,20.81,21,20.76,20.8,6100 CLDT,D,20220707,10.37,10.8,10.37,10.68,230300 CLF,D,20220707,15.81,16.17,15.68,15.72,17497300 CLH,D,20220707,86.95,88.51,86.95,87.51,293700 CLI.T,D,20220707,0.2101,0.2101,0.1899,0.205,12900 CLIM,D,20220707,9.81,9.82,9.81,9.82,24000 CLPR,D,20220707,8,8.26,7.99,8.21,61000 CLR,D,20220707,64.92,65.735,63.775,64.76,1352400 CLS,D,20220707,9.59,10.045,9.59,9.92,370900 CLV-A,D,20220707,58.5299,58.5299,58.4,58.4,86000 CLVT,D,20220707,14.17,14.31,14.08,14.3,3320700 CLW,D,20220707,33.32,34.345,33.32,33.68,116000 CLX,D,20220707,145.39,146.87,143.74,145.44,1391000 CM,D,20220707,48.11,49.155,48.1,48.96,712200 CMA,D,20220707,74.91,75.64,74.52,74.62,861300 CMC,D,20220707,33.99,35.31,33.69,34.46,1167600 CMCM,D,20220707,0.68,0.74,0.68,0.7325,56500 CMG,D,20220707,1344.62,1368.62,1337.95,1351.24,154000 CMI,D,20220707,201.17,203.61,199.9202,201.28,1093300 CMP,D,20220707,32.39,32.98,32.34,32.51,406800 CMR-B,D,20220707,25.25,25.25,25.25,25.25,200 CMR-C,D,20220707,25.25,25.343,25.2,25.3,12000 CMR-D,D,20220707,26.5,26.535,26.4,26.4882,7300 CMR-E,D,20220707,25.85,25.9499,25.7836,25.8,13800 CMRE,D,20220707,10.97,11.41,10.87,10.91,1037300 CMS,D,20220707,67.45,67.76,66.34,66.38,2975500 CMS-C,D,20220707,17.83,17.85,17.62,17.72,25900 CMSA,D,20220707,24.75,25.16,24.75,24.96,40400 CMSC,D,20220707,23.69,23.89,23.665,23.8,56100 CMSD,D,20220707,24.06,24.29,24,24.18,54800 CMTG,D,20220707,16.67,17.36,16.62,17.3,323800 CMU,D,20220707,3.43,3.44,3.41,3.42,52900 CNA,D,20220707,44.69,45,44.63,44.63,107000 CNC,D,20220707,85.83,86.8381,85.15,85.26,2016700 CND,D,20220707,9.95,9.97,9.95,9.96,20700 CND.V,D,20220707,0.22,0.22,0.18,0.18,37300 CND.W,D,20220707,1.07,1.12,1.06,1.12,21100 CNDA,D,20220707,9.65,9.65,9.65,9.65,4900 CNF,D,20220707,2.6,2.65,2.58,2.6,36600 CNHI,D,20220707,11.49,11.66,11.365,11.54,2153600 CNI,D,20220707,112.89,113.5,110.27,113.28,1804600 CNK,D,20220707,15.5,15.93,15.37,15.91,3197600 CNM,D,20220707,22.23,22.6,22.23,22.54,232700 CNMD,D,20220707,94.39,96.8,94.01,96.71,297400 CNNE,D,20220707,20.83,21.35,20.825,21.25,541300 CNO,D,20220707,17.81,17.99,17.69,17.77,643300 CNO-A,D,20220707,19.26,19.26,18.96,19.14,4100 CNP,D,20220707,29.47,29.76,29.29,29.31,2866000 CNQ,D,20220707,50.03,50.47,49.34,49.86,4967600 CNR,D,20220707,24.51,24.59,24.51,24.55,1594500 CNS,D,20220707,66.71,67.56,66.28,66.98,84800 CNVY,D,20220707,10.43,10.47,10.39,10.41,482400 CNX,D,20220707,16.32,16.45,15.95,16.25,3194700 CO,D,20220707,2.97,2.97,2.81,2.9,40000 COD-A,D,20220707,25.2,25.23,25.0301,25.1579,5900 COD-B,D,20220707,26.9,26.94,26.21,26.26,24200 COD-C,D,20220707,25.5,25.665,25.5,25.599,8600 CODI,D,20220707,23.09,23.73,23.02,23.5,626800 COE,D,20220707,1.22,1.2762,1.22,1.25,25300 COF,D,20220707,108.05,109.5,106.88,108.84,2517000 COF-I,D,20220707,20.59,20.7179,20.46,20.54,179800 COF-J,D,20220707,19.63,19.7,19.16,19.52,76700 COF-K,D,20220707,19.19,19.66,19.04,19.29,14200 COF-L,D,20220707,17.99,18.04,17.84,17.84,44300 COF-N,D,20220707,17.93,17.98,17.68,17.76,115900 COLD,D,20220707,31.2,31.915,31.2,31.8,1809100 COMP,D,20220707,4.43,4.6,4.36,4.59,2356400 COO,D,20220707,312.93,317.29,310.415,317.05,421200 COOK,D,20220707,4.33,4.6,4.31,4.6,460200 COP,D,20220707,86.19,87.21,85.68,86.35,8072400 COR-Z,D,20220707,17.35,17.91,17.285,17.41,20200 COR.W,D,20220707,0.22,0.2398,0.22,0.2397,20500 CORR,D,20220707,2.34,2.4595,2.3229,2.38,25000 CORS,D,20220707,9.74,9.74,9.68,9.7,8800 COTY,D,20220707,7.91,7.95,7.8,7.9,4780200 COUR,D,20220707,15.79,15.9,15.52,15.89,998600 CP,D,20220707,71.39,72.25,70.45,72.08,4929800 CPA,D,20220707,63.77,63.77,62.21,63.4,221700 CPAC,D,20220707,4.59,4.7343,4.59,4.5938,4800 CPB,D,20220707,48.2,48.61,47.835,48.57,2565600 CPE,D,20220707,37.92,39.12,37.65,38.43,2136500 CPF,D,20220707,22.29,22.48,21.92,22.05,120700 CPG,D,20220707,6.85,7.4,6.81,7.28,16144900 CPK,D,20220707,128.11,128.76,125.54,125.81,43600 CPNG,D,20220707,16.25,16.35,15.695,16.2,8445900 CPRI,D,20220707,42.32,43.5,41.98,43.12,1879500 CPS,D,20220707,4.73,5.1,4.64,4.97,222000 CPT,D,20220707,135.12,136.1,133.545,134.16,435500 CPU.U,D,20220707,9.83,9.871,9.83,9.871,6500 CPU.W,D,20220707,0.16,0.22,0.16,0.2,31300 CPUH,D,20220707,9.81,9.83,9.81,9.83,261300 CR,D,20220707,89.98,91.2,89.38,90.64,156900 CRC,D,20220707,39.13,39.83,38.86,39.21,900200 CRD.A,D,20220707,7.54,7.67,7.32,7.47,44100 CRD.B,D,20220707,6.72,6.92,6.72,6.85,7600 CRGY,D,20220707,11.59,12.4,11.59,12.24,318600 CRH,D,20220707,34.23,34.56,34.18,34.47,650100 CRH.W,D,20220707,0.4,0.46,0.4,0.46,71300 CRHC,D,20220707,9.95,9.95,9.94,9.95,120200 CRI,D,20220707,72.78,74.255,72.38,74.12,441300 CRK,D,20220707,11.52,12.345,11.4,12.2,3720100 CRL,D,20220707,223.26,230,223.26,229.43,388300 CRM,D,20220707,174.17,176.9392,173.17,176.64,4000100 CRS,D,20220707,26,26.75,25.79,26.05,234200 CRT,D,20220707,13.62,14.3637,13.5001,13.97,67100 CRU,D,20220707,9.86,9.86,9.84,9.85,25300 CRU.U,D,20220707,9.85,9.8738,9.85,9.85,500 CRU.W,D,20220707,0.1001,0.11,0.1001,0.101,3600 CS,D,20220707,5.48,5.58,5.47,5.57,14646700 CSAN,D,20220707,12.88,13.26,12.88,13.06,168500 CSL,D,20220707,249.19,252.42,249.19,249.55,312000 CSR,D,20220707,82.66,83.246,80.75,80.81,46300 CSR-C,D,20220707,26.9731,26.9731,26,26.125,5000 CST.W,D,20220707,0.1177,0.1232,0.1177,0.1232,200 CSTA,D,20220707,9.83,9.83,9.83,9.83,65900 CSTM,D,20220707,13.33,13.69,13.17,13.19,549200 CSV,D,20220707,39.74,40.35,39.74,39.94,56200 CTA-A,D,20220707,69.51,69.51,69.51,69.51,200 CTA-B,D,20220707,112.5,112.5,110.04,110.04,2800 CTBB,D,20220707,22.8,23,22.76,22.85,31600 CTDD,D,20220707,23.97,24.07,23.86,24.02,20300 CTLT,D,20220707,109.5,112.3715,109.48,111.01,803700 CTO,D,20220707,20.88,20.88,20.24,20.26,74200 CTO-A,D,20220707,22.4,22.4,22.4,22.4,400 CTO.W,D,20220707,0.4,0.4,0.4,0.4,1600 CTOS,D,20220707,5,5.2,5,5.16,134300 CTR,D,20220707,25.04,26.1,25.03,26.08,51900 CTRA,D,20220707,26,26.605,25.94,26.38,9495800 CTRE,D,20220707,18.89,19.03,18.76,18.98,568900 CTS,D,20220707,33.16,33.78,33.16,33.35,112100 CTT,D,20220707,10.21,10.4375,10.195,10.32,616700 CTV,D,20220707,1.72,1.95,1.72,1.89,186900 CTV.W,D,20220707,0.3199,0.3199,0.3199,0.3199,1400 CTVA,D,20220707,53.49,53.6,52.76,52.85,3879700 CUB-E,D,20220707,25.54,25.54,25.35,25.38,500 CUB-F,D,20220707,24.2537,24.4,24.2537,24.4,1100 CUBB,D,20220707,23,23.02,22.75,22.8,1500 CUBE,D,20220707,43.12,43.39,42.61,42.77,1048400 CUBI,D,20220707,34.87,35.87,34.79,34.91,267900 CUK,D,20220707,8.1,8.55,8.1,8.46,3761300 CULP,D,20220707,4.09,4.33,4.04,4.22,43100 CURO,D,20220707,5.86,6.07,5.835,6.03,54500 CURV,D,20220707,4.49,4.75,4.44,4.65,217800 CUZ,D,20220707,29.12,29.36,28.94,29,865000 CVE,D,20220707,17.82,18.265,17.76,18.11,12129000 CVE.W,D,20220707,12.5,13.19,12.5,13.19,1500 CVEO,D,20220707,23.86,24.38,23.69,24.32,37800 CVI,D,20220707,29.94,31.96,29.83,31.67,730500 CVI.U,D,20220707,9.81,9.82,9.8,9.82,7100 CVI.W,D,20220707,0.27,0.2799,0.26,0.26,49500 CVII,D,20220707,9.76,9.775,9.76,9.77,14600 CVNA,D,20220707,26.27,26.94,25.02,26.78,11001400 CVS,D,20220707,93.67,94.455,93.31,93.73,3536400 CVX,D,20220707,144.1,145.3,143.08,143.52,12741700 CW,D,20220707,131.93,133.56,130.8,131.34,172200 CWAN,D,20220707,12.66,13.32,12.66,13.29,450000 CWE.A,D,20220707,32.64,33.1309,32.56,32.64,80100 CWEN,D,20220707,35.66,36.11,35.395,35.53,347900 CWH,D,20220707,22.69,23.55,22.69,23.25,709700 CWK,D,20220707,14.9,15.4,14.85,15.16,768900 CWT,D,20220707,56.67,56.78,55.775,55.97,149900 CX,D,20220707,3.94,4,3.905,3.93,2607400 CXA.U,D,20220707,9.99,10.02,9.99,10.02,200 CXA.W,D,20220707,0.14,0.15,0.14,0.14,2900 CXAC,D,20220707,9.97,9.98,9.97,9.97,1600 CXE,D,20220707,3.92,3.9663,3.88,3.95,75300 CXH,D,20220707,7.75,7.75,7.71,7.73,17300 CXM,D,20220707,11.24,11.43,11.04,11.29,442900 CXW,D,20220707,10.92,10.98,10.74,10.77,572400 CYD,D,20220707,9.1,9.16,8.75,8.75,9100 CYH,D,20220707,3.85,4.045,3.85,3.95,1740500 CZO.W,D,20220707,0.09,0.1,0.09,0.095,2400 CZOO,D,20220707,0.7666,0.85,0.7301,0.7509,6197400 D,D,20220707,80.15,80.61,79.73,79.82,2623900 DAC,D,20220707,59.59,61.295,59.59,60.37,359000 DAL,D,20220707,29.88,30.195,29.43,29.91,9484000 DAN,D,20220707,13.83,14.57,13.81,14.42,1052000 DAO,D,20220707,4.9,5.06,4.62,4.8,290800 DAR,D,20220707,58.02,60.77,58.02,59.56,1642700 DASH,D,20220707,69.33,76,68.18,76,6479600 DAVA,D,20220707,88.91,91.56,88.91,91.12,103900 DB,D,20220707,8.04,8.1792,8.02,8.07,5274700 DBD,D,20220707,2.3,2.5,2.26,2.49,1826200 DBI,D,20220707,12.67,12.995,12.63,12.88,1319200 DBL,D,20220707,16.13,16.14,15.89,15.95,29200 DBR-H,D,20220707,22.81,23.155,22.5,22.725,3300 DBR-I,D,20220707,22.7,22.71,22.485,22.7,14300 DBR-J,D,20220707,22.7,22.8,22.65,22.8,4800 DBRG,D,20220707,5.22,5.285,5.07,5.08,4923700 DCF,D,20220707,7.3,7.39,7.3,7.32,25500 DCI,D,20220707,48.87,49.84,48.625,49.71,438100 DCO,D,20220707,42.23,43.54,42.23,43,40100 DCP,D,20220707,28.85,29.831,28.85,29.24,394500 DCP-B,D,20220707,22.54,22.8499,22.43,22.72,6500 DCP-C,D,20220707,24.8,24.9599,24.4,24.4,9800 DD,D,20220707,55.87,56.63,55.42,56.36,3353000 DDD,D,20220707,9.63,9.95,9.5958,9.93,926500 DDF,D,20220707,8.71,8.8659,8.71,8.84,14200 DDL,D,20220707,5.57,6.0025,5.48,6,1521800 DDS,D,20220707,209.98,219.19,206.825,212.66,269500 DDT,D,20220707,26.27,26.27,26.01,26.04,4000 DE,D,20220707,297.82,304.59,295.54,303.97,2051900 DEA,D,20220707,19.52,19.52,19.21,19.26,299900 DECK,D,20220707,263.59,273.217,260.09,272.2,319100 DEI,D,20220707,22.78,22.97,22.62,22.68,641000 DELL,D,20220707,42.71,43.47,42.64,42.94,2983400 DEN,D,20220707,60.58,62.86,60.58,61.34,560900 DEO,D,20220707,170.55,171.659,170.55,171.61,509800 DESP,D,20220707,8.29,8.62,8.16,8.2,438800 DEX,D,20220707,7.55,7.59,7.4953,7.54,15300 DFIN,D,20220707,30.3,30.845,30.3,30.64,133300 DFP,D,20220707,20.67,20.84,20.58,20.81,126300 DFS,D,20220707,99.12,100.49,98.1,99.68,1214100 DG,D,20220707,252.87,256.8,252.44,254.86,1837600 DGX,D,20220707,135.89,137.285,134.68,135.76,707600 DHF,D,20220707,2.24,2.2585,2.23,2.25,280300 DHI,D,20220707,72.3,73.1,71.175,72.79,2202700 DHR,D,20220707,259.65,265.69,259.16,263.45,1786200 DHR-B,D,20220707,1378.84,1378.84,1378.84,1378.84,2800 DHT,D,20220707,5.9,6.115,5.9,6.02,2066600 DHX,D,20220707,5.14,5.355,5.12,5.34,663800 DIAX,D,20220707,15.33,15.49,15.25,15.44,123200 DIN,D,20220707,67.43,69.13,67.43,68.61,116100 DINO,D,20220707,45.14,46.16,45.05,45.72,2205900 DIS,D,20220707,96.9,97.53,95.93,97.43,7813000 DK,D,20220707,24.02,24.9802,24,24.35,1622800 DKL,D,20220707,47.93,49.28,47.37,48.54,71800 DKS,D,20220707,80.02,84.095,79.6,83.64,1630100 DLB,D,20220707,72.58,73.37,72.54,73.18,362200 DLN-A,D,20220707,24.17,24.3205,23.8401,24.06,8900 DLN-B,D,20220707,25.55,25.86,24.8843,25.5842,23300 DLNG,D,20220707,3.1,3.35,3.1,3.24,95900 DLR,D,20220707,128.31,129.47,127.63,128.43,857200 DLR-J,D,20220707,24.28,24.3,24.17,24.17,16000 DLR-K,D,20220707,25.26,25.3995,25.22,25.32,9100 DLR-L,D,20220707,24,24.1172,23.771,23.87,20700 DLX,D,20220707,20.84,21.225,20.79,21.09,173200 DLY,D,20220707,14.41,14.43,14.27,14.31,152600 DM,D,20220707,2.2,2.43,2.19,2.38,13603500 DMA,D,20220707,7,7.0499,6.9,7.0499,10600 DMB,D,20220707,12.96,13.1,12.73,12.73,104400 DMO,D,20220707,11.77,11.8441,11.68,11.78,35700 DMS,D,20220707,1.14,1.3699,1.14,1.33,49100 DMS.W,D,20220707,0.1,0.1,0.0998,0.1,4500 DMY.E,D,20220707,9.94,9.94,9.94,9.94,100 DMY.Y,D,20220707,0.32,0.33,0.3,0.33,16400 DMYS,D,20220707,9.8,9.8,9.78,9.79,5000 DNA,D,20220707,3.02,3.39,2.95,3.24,26568000 DNA.W,D,20220707,0.7388,0.74,0.7056,0.7252,47800 DNB,D,20220707,14.67,14.8,14.34,14.67,6752700 DNMR,D,20220707,5.27,5.39,5.13,5.37,1238700 DNOW,D,20220707,9.39,9.79,9.385,9.71,641900 DNP,D,20220707,10.91,10.95,10.7733,10.83,353200 DNZ,D,20220707,9.8,9.8,9.8,9.8,6500 DO,D,20220707,5.6,5.975,5.5839,5.9,813500 DOC,D,20220707,17.1,17.13,16.78,16.79,1706700 DOCN,D,20220707,44.32,45.91,44.3,45.53,1271200 DOCS,D,20220707,38.33,41.795,38.33,41.62,1878800 DOLE,D,20220707,8.6,8.775,8.6,8.73,255900 DOM.W,D,20220707,0.12,0.1407,0.1175,0.13,1800 DOMA,D,20220707,0.8866,0.9876,0.8701,0.9548,906300 DOOR,D,20220707,80.3,82.42,80.09,80.62,85400 DOUG,D,20220707,5.35,5.43,5.295,5.38,232600 DOV,D,20220707,122.5,123.77,121.07,123.61,830900 DOW,D,20220707,52.14,52.81,51.74,52.28,5507700 DPG,D,20220707,13.69,13.84,13.62,13.68,83100 DPZ,D,20220707,395.97,406.27,395.91,405.54,458100 DQ,D,20220707,68.14,77.18,68.12,77,3200200 DRD,D,20220707,5.76,5.9799,5.66,5.79,151100 DRE,D,20220707,56.82,58.16,56.82,57.52,1978700 DRH,D,20220707,8.22,8.48,8.19,8.39,1640700 DRH-A,D,20220707,25.47,25.9455,25.47,25.93,1900 DRI,D,20220707,115.35,117.365,114.37,117.28,1215300 DRQ,D,20220707,24.74,25.57,24.74,25.27,213700 DS,D,20220707,1.35,1.4304,1.35,1.42,538700 DS-B,D,20220707,20.88,21.3,20.88,21.3,5300 DS-C,D,20220707,17.98,18.415,17.98,18.415,1800 DS-D,D,20220707,18.55,18.55,18.53,18.53,700 DSA.W,D,20220707,0.12,0.1499,0.12,0.12,2600 DSL,D,20220707,12.3,12.5,12.28,12.5,273000 DSM,D,20220707,6.48,6.53,6.36,6.39,100700 DSU,D,20220707,9.22,9.25,9.14,9.22,74900 DSX,D,20220707,4.42,4.6337,4.42,4.55,660400 DSX-B,D,20220707,26,26.1,25.8006,25.8006,5900 DT,D,20220707,41.18,42.87,40.86,42.53,1396200 DTB,D,20220707,19.48,19.5,19.1301,19.2,9400 DTC,D,20220707,4.55,4.74,4.51,4.61,336300 DTE,D,20220707,126.46,127.07,124.875,125.34,907000 DTF,D,20220707,12.05,12.17,12.01,12.11,18400 DTG,D,20220707,19.17,19.19,18.9027,18.99,155500 DTL.P,D,20220707,8.47,8.77,8.47,8.75,1400 DTM,D,20220707,48,49.46,48,49,682200 DTP,D,20220707,51.56,51.56,51.1,51.1,750200 DTW,D,20220707,23.66,23.9464,23.61,23.65,17000 DUK,D,20220707,107.82,108.22,106.54,106.83,1913700 DUK-A,D,20220707,25.4,25.52,25.25,25.43,88100 DUKB,D,20220707,25.38,25.4194,25.28,25.28,34000 DV,D,20220707,23.73,24.68,23.73,24.54,585000 DVA,D,20220707,80.63,83.83,80.63,83.72,856700 DVN,D,20220707,52.8,54.25,52.37,53.67,12692900 DWI.U,D,20220707,10.27,10.27,10.27,10.27,100 DWI.W,D,20220707,0.0901,0.17,0.0901,0.13,7800 DWIN,D,20220707,10.04,10.04,10.03,10.03,300 DX,D,20220707,16.13,16.28,16.1,16.1,675300 DX-C,D,20220707,22.27,22.3,22.17,22.2484,9100 DXC,D,20220707,29.79,30.125,29.63,29.87,1171500 DY,D,20220707,93.09,95.44,92.26,94.72,124800 DYFN,D,20220707,17.64,17.64,17.5727,17.5727,600 E,D,20220707,22.52,22.7,22.3497,22.39,423200 EAF,D,20220707,7.03,7.185,6.92,6.95,1916700 EAI,D,20220707,24.04,24.113,23.8272,23.86,13500 EARN,D,20220707,7.77,7.81,7.61,7.73,93900 EAT,D,20220707,22.98,23.35,22.73,23.31,799200 EB,D,20220707,10.52,10.75,10.35,10.62,737000 EBF,D,20220707,19.77,20.05,19.77,19.79,85000 EBR,D,20220707,8.36,8.53,8.35,8.42,1666400 EBR.B,D,20220707,8.39,8.59,8.39,8.52,28000 EBS,D,20220707,33.25,33.57,32.68,33.45,383200 EC,D,20220707,10.13,10.42,10.13,10.3,1094700 ECAT,D,20220707,14.37,14.49,14.27,14.35,274800 ECC,D,20220707,12.1,12.4699,12.1,12.22,530400 ECC-D,D,20220707,21.84,21.88,21.72,21.87,3400 ECCC,D,20220707,23.7893,23.7893,23.7,23.7,2400 ECCV,D,20220707,23.11,23.17,22.6599,23.13,3400 ECCW,D,20220707,24.63,24.6498,24.5,24.6498,1300 ECCX,D,20220707,24.83,24.83,24.48,24.7,1900 ECL,D,20220707,159.39,161.5,157.315,158.89,1073100 ECOM,D,20220707,14.44,14.95,14.44,14.91,82500 ECVT,D,20220707,9.63,9.95,9.63,9.71,514800 ED,D,20220707,93.12,93.73,92.0344,92.3,1581000 EDD,D,20220707,4.39,4.39,4.35,4.35,60100 EDF,D,20220707,4.58,4.7,4.58,4.65,39300 EDI,D,20220707,5.24,5.38,5.16,5.38,27300 EDN,D,20220707,4.2773,4.2773,4,4.078,6900 EDR,D,20220707,22,22.06,21.68,21.87,554100 EDU,D,20220707,22.66,23.07,22.0102,22.75,4820800 EE,D,20220707,20,21.74,20,21.07,885100 EEA,D,20220707,7.04,7.18,7.04,7.18,18500 EEX,D,20220707,3.59,3.72,3.49,3.72,86100 EFC,D,20220707,15.12,15.3,15.01,15.21,435100 EFC-A,D,20220707,21.53,21.54,21.19,21.42,1700 EFC-B,D,20220707,19.95,20.2599,19.7999,20.13,3200 EFL,D,20220707,8.54,8.55,8.51,8.52,10300 EFR,D,20220707,12.14,12.23,12.1,12.13,38600 EFT,D,20220707,11.72,11.84,11.63,11.71,71600 EFX,D,20220707,188.82,191.24,188.2,190.99,730200 EGF,D,20220707,10.3815,10.47,10.3815,10.47,400 EGG.U,D,20220707,9.82,9.86,9.82,9.86,200 EGG.W,D,20220707,0.145,0.145,0.145,0.145,600 EGGF,D,20220707,9.75,9.75,9.74,9.74,1200 EGHT,D,20220707,5.41,5.67,5.35,5.67,2080300 EGO,D,20220707,5.85,6.065,5.76,5.83,2805200 EGP,D,20220707,157.85,158.68,156.51,157,188300 EGY,D,20220707,6.36,6.74,6.31,6.58,1757800 EHAB,D,20220707,20.34,21.08,18.82,20.5,3104300 EHC,D,20220707,47.78,48.57,47.7125,48.55,1091100 EHI,D,20220707,7.24,7.28,7.2292,7.27,23900 EIC,D,20220707,15.58,15.99,15.55,15.9455,12700 EICA,D,20220707,23.52,23.5399,23.0858,23.5399,2700 EIG,D,20220707,42,42.29,40.73,40.78,116100 EIX,D,20220707,62.61,63.28,62.43,62.72,1718800 EL,D,20220707,258.19,260,256.11,259.34,1019000 ELAN,D,20220707,20.41,20.7,20.25,20.69,2738600 ELAT,D,20220707,33.45,33.47,33.395,33.47,600 ELC,D,20220707,24.08,24.1143,23.9111,23.95,6600 ELF,D,20220707,32.17,32.48,31.9,31.94,562600 ELP,D,20220707,6.12,6.22,6.12,6.2,529500 ELS,D,20220707,73.42,73.88,72.7,73.11,806300 ELV,D,20220707,483,486.82,477.22,478.83,857400 ELVT,D,20220707,2.3,2.3701,2.26,2.35,30700 ELY,D,20220707,20.59,21.2992,20.51,21.25,2376000 EMD,D,20220707,8.73,8.826,8.73,8.76,90300 EME,D,20220707,103.14,104.4,102.66,103.65,211500 EMF,D,20220707,12.2,12.309,12.2,12.26,11200 EMN,D,20220707,90.13,91.57,89.175,90.78,763700 EMO,D,20220707,23.11,24.2494,23.11,24.06,76800 EMP,D,20220707,24.59,24.6,24.35,24.45,41800 EMR,D,20220707,80.47,81,79.72,80.87,3097400 EMWP,D,20220707,2.32,2.44,2.2826,2.41,165600 ENB,D,20220707,41.88,42.1461,41.634,42,2903100 ENBA,D,20220707,24.99,25.13,24.95,25.06,33400 ENFN,D,20220707,11.12,11.65,11.12,11.36,488100 ENIC,D,20220707,1.05,1.12,1.02,1.11,629200 ENJ,D,20220707,23.85,23.85,23.85,23.85,300 ENLC,D,20220707,8.46,8.94,8.46,8.84,2606700 ENO,D,20220707,24.71,24.71,24.6,24.67,3600 ENOV,D,20220707,55.54,56.27,55.38,56.22,421200 ENP.W,D,20220707,0.88,0.88,0.83,0.85,21200 ENPC,D,20220707,9.98,9.98,9.97,9.97,36700 ENR,D,20220707,29.34,29.62,28.635,28.82,553600 ENS,D,20220707,59.42,60.57,58.85,60.47,124800 ENV,D,20220707,52.61,53,51.96,52.49,366400 ENVA,D,20220707,29.7,30.29,29.65,29.88,184100 ENZ,D,20220707,2.24,2.3099,2.15,2.17,85700 EOC.U,D,20220707,9.87,9.97,9.85,9.92,75100 EOC.W,D,20220707,0.25,0.275,0.2404,0.275,141500 EOCW,D,20220707,9.76,9.76,9.73,9.75,122000 EOD,D,20220707,4.4,4.44,4.37,4.41,89300 EOG,D,20220707,103.27,106,102.85,105.07,4605200 EOI,D,20220707,15.14,15.35,15.09,15.35,79400 EOS,D,20220707,17.05,17.29,17.01,17.26,155400 EOT,D,20220707,18.96,18.96,18.42,18.78,34700 EP-C,D,20220707,46.55,46.55,45.32,45.32,15900 EPAC,D,20220707,19.25,19.87,19.25,19.38,268700 EPAM,D,20220707,313,331.6,313,329.11,416700 EPC,D,20220707,35.4,35.74,35.14,35.72,298800 EPD,D,20220707,23.88,24.57,23.88,24.57,8689300 EPR,D,20220707,48.09,49.05,47.77,48.79,477600 EPR-C,D,20220707,22.59,22.85,22.45,22.77,108700 EPR-E,D,20220707,30.37,31.31,30.37,30.85,44000 EPR-G,D,20220707,21.84,23.225,21.84,22.63,41700 EPRT,D,20220707,22.04,22.13,21.78,21.85,497800 EPW.W,D,20220707,0.0896,0.0896,0.08,0.08,1400 EPWR,D,20220707,9.81,9.84,9.81,9.84,6600 EQC,D,20220707,27.57,27.62,27.37,27.39,393600 EQC-D,D,20220707,25.9,25.95,25.75,25.9,4200 EQD,D,20220707,9.95,9.95,9.94,9.94,1200 EQD.W,D,20220707,0.0774,0.0842,0.0757,0.0798,33700 EQH,D,20220707,25.72,26.2775,25.63,26.11,2215200 EQH-A,D,20220707,21.99,22.37,21.7501,22.34,44100 EQH-C,D,20220707,18.27,18.57,18.2429,18.52,18800 EQHA,D,20220707,9.84,9.84,9.8,9.8,6600 EQNR,D,20220707,33.92,34.41,33.825,34.16,2291900 EQR,D,20220707,72.39,73.26,71.57,71.92,1270000 EQS,D,20220707,2.68,2.6802,2,2.22,428600 EQT,D,20220707,32.89,35.06,32.63,34.54,6952200 ERF,D,20220707,12.47,13.125,12.42,12.93,2665500 ERJ,D,20220707,8.64,8.9055,8.64,8.74,1352200 ERO,D,20220707,8.65,9.315,8.65,9.21,114000 ES,D,20220707,84.23,84.759,83.57,83.59,1911300 ESAB,D,20220707,41.73,42.99,41.657,42.49,275800 ESE,D,20220707,67.09,68.115,67.09,67.9,49300 ESI,D,20220707,17.51,17.82,17.49,17.53,1098400 ESM,D,20220707,9.81,9.81,9.808,9.81,50000 ESM.W,D,20220707,0.15,0.16,0.15,0.15,1500 ESMT,D,20220707,16.86,17.75,16.86,17.73,325000 ESNT,D,20220707,38.76,39.29,38.76,38.82,290100 ESRT,D,20220707,7.15,7.32,7.15,7.27,678000 ESS,D,20220707,268.19,269.38,264.56,266.07,459100 ESTC,D,20220707,77.03,79.93,75.5,79.52,1038500 ESTE,D,20220707,12.16,12.49,11.62,12.29,3524500 ET,D,20220707,9.67,10.01,9.67,9.87,25204800 ET-C,D,20220707,21.85,22.0262,21.82,21.91,44800 ET-D,D,20220707,23.48,23.5184,23.33,23.4,18300 ET-E,D,20220707,23.19,23.58,23.19,23.38,31900 ETB,D,20220707,15.87,16,15.59,15.89,83400 ETD,D,20220707,20.77,20.95,20.54,20.87,239300 ETG,D,20220707,16.36,16.72,16.33,16.63,240600 ETI.P,D,20220707,25.18,25.25,25.11,25.25,1000 ETJ,D,20220707,8.55,8.69,8.55,8.65,125500 ETN,D,20220707,129.39,129.92,127.37,129.59,1662700 ETO,D,20220707,22.45,22.68,22.31,22.62,69700 ETR,D,20220707,111.6,112.42,110.51,110.6,655300 ETRN,D,20220707,6.32,6.61,6.3,6.51,2178000 ETV,D,20220707,14.02,14.15,13.95,14.14,220300 ETW,D,20220707,8.49,8.55,8.44,8.55,168200 ETW.W,D,20220707,1.66,1.66,1.66,1.66,200 ETWO,D,20220707,7.88,8.015,7.75,7.98,4278200 ETX,D,20220707,20.35,20.695,20.11,20.35,29600 ETY,D,20220707,11.7,11.85,11.66,11.82,296800 EURN,D,20220707,11.1,11.63,11.1,11.22,859200 EVA,D,20220707,56.36,58.6,56.36,58.06,339400 EVC,D,20220707,4.42,4.665,4.42,4.63,195100 EVE,D,20220707,9.93,9.93,9.93,9.93,700 EVE.T,D,20220707,0.56,0.56,0.5,0.5,2000 EVE.U,D,20220707,9.94,9.94,9.94,9.94,100 EVE.W,D,20220707,0.1,0.1,0.1,0.1,200 EVEX,D,20220707,6.2,6.64,5.84,6.11,56000 EVF,D,20220707,5.42,5.455,5.42,5.43,35800 EVG,D,20220707,10.72,10.77,10.7101,10.73,42700 EVH,D,20220707,34.45,35.07,33.31,33.41,1535100 EVN,D,20220707,11.39,11.39,11.12,11.3,102600 EVR,D,20220707,93.59,94.1,92.29,93.57,449100 EVRG,D,20220707,65.24,65.655,64.44,64.44,998200 EVRI,D,20220707,17.13,17.855,17.13,17.63,966900 EVT,D,20220707,24.74,24.92,24.56,24.92,92000 EVT.W,D,20220707,0.3765,0.3765,0.32,0.3305,2100 EVTC,D,20220707,36.88,37.43,36.86,37.07,167000 EVTL,D,20220707,2.8,2.95,2.8,2.86,97300 EW,D,20220707,97.76,98.75,97.17,98.43,1906700 EXD,D,20220707,10.53,10.93,10.53,10.74,24800 EXG,D,20220707,7.89,8.02,7.85,8.02,691800 EXK,D,20220707,3.02,3.205,3.02,3.12,2838100 EXP,D,20220707,111.88,114.26,111.635,112.96,295000 EXPR,D,20220707,1.9,2.02,1.885,1.95,2288000 EXR,D,20220707,174.98,176,172.3,173.06,347300 EXTN,D,20220707,3.94,4.36,3.94,4.3,186900 F,D,20220707,11.33,11.72,11.33,11.65,63000400 F-B,D,20220707,24.93,25.1643,24.93,25,24000 F-C,D,20220707,24.07,24.44,24.04,24.11,78600 FAC.U,D,20220707,9.82,9.83,9.82,9.83,4600 FAC.W,D,20220707,0.1819,0.182,0.16,0.182,2300 FACA,D,20220707,9.8,9.8,9.8,9.8,5200 FACT,D,20220707,9.82,9.82,9.82,9.82,6500 FAF,D,20220707,54.15,54.87,54.15,54.36,648700 FAM,D,20220707,6.06,6.0767,6.04,6.0453,9100 FAT.W,D,20220707,0.38,0.4036,0.2552,0.2696,12200 FATH,D,20220707,3.97,4.02,3.9,3.93,52900 FBC,D,20220707,36.17,36.55,36.09,36.29,250300 FBHS,D,20220707,62.24,63.045,61.53,62.72,1027600 FBK,D,20220707,40.44,40.9,40.16,40.17,83400 FBP,D,20220707,13.38,13.51,13.27,13.43,1309300 FBR-E,D,20220707,20.45,20.95,20.3302,20.5,11900 FBRT,D,20220707,13.26,13.7,13.14,13.54,608500 FC,D,20220707,47,49.3,47,49.2,198700 FCA.U,D,20220707,9.86,9.87,9.86,9.87,2200 FCA.W,D,20220707,0.15,0.1599,0.14,0.1499,13900 FCAX,D,20220707,9.85,9.86,9.845,9.86,72000 FCF,D,20220707,13.85,13.85,13.56,13.6,436400 FCN,D,20220707,185.93,188.61,184.1279,187.64,302600 FCPT,D,20220707,27.25,27.34,26.98,27.16,240300 FCRX,D,20220707,23.63,23.67,23.63,23.67,900 FCT,D,20220707,9.95,10.01,9.91,10,98400 FCX,D,20220707,29.31,29.54,28.78,29.22,24755600 FDEU,D,20220707,10.93,11.21,10.82,11.1,35500 FDP,D,20220707,31.2,31.44,29.76,30.08,191300 FDS,D,20220707,400.58,404.85,398.54,401.85,229200 FDX,D,20220707,230.19,231.86,225.74,231.35,1626100 FE,D,20220707,37.55,37.88,37.22,37.23,2732300 FEDU,D,20220707,13.98,15.2,13.91,15.2,2800 FEI,D,20220707,7.37,7.56,7.37,7.49,188200 FENG,D,20220707,4.95,5.19,4.8,5.08,23000 FEO,D,20220707,8.76,8.9083,8.74,8.81,8700 FERG,D,20220707,110.29,112.3,110.29,112.22,453800 FET,D,20220707,18.91,19.775,18.6,19.41,33300 FF,D,20220707,7.01,7.19,7.01,7.02,111900 FFA,D,20220707,16.45,16.7001,16.45,16.67,131300 FFC,D,20220707,16.9,17,16.72,16.98,79200 FGB,D,20220707,3.28,3.34,3.25,3.29,62800 FHI,D,20220707,32.84,33.285,32.7,33.2,483800 FHN,D,20220707,22.16,22.28,21.74,22.09,3415400 FHN-B,D,20220707,26.315,26.315,26.315,26.315,300 FHN-C,D,20220707,25.75,25.9175,25.75,25.89,2100 FHN-D,D,20220707,24.9,24.9,24.7,24.81,201900 FHN-E,D,20220707,25.4,25.4,25.2974,25.3,1500 FHN-F,D,20220707,19.9,20.0399,19.6508,19.9,14000 FHS,D,20220707,0.76,0.849,0.76,0.78,100900 FICO,D,20220707,419.54,424.58,417.14,423.61,130200 FIF,D,20220707,13.74,13.9914,13.74,13.92,27900 FIGS,D,20220707,9.65,10,9.58,9.93,2604900 FINS,D,20220707,14.66,14.7,14.5723,14.68,27800 FINV,D,20220707,4.76,4.86,4.742,4.82,411700 FIS,D,20220707,95.15,95.15,92.64,93.86,3342800 FIX,D,20220707,85.71,87.62,85.71,87.25,79700 FL,D,20220707,24.75,25.55,24.32,25.26,4181600 FLA.W,D,20220707,0.09,0.09,0.07,0.07,34500 FLAG,D,20220707,9.95,9.95,9.95,9.95,600 FLC,D,20220707,17.52,18.12,17.5,17.75,26600 FLNG,D,20220707,26.55,27.73,26.55,27.55,338300 FLO,D,20220707,26.47,27.02,26.43,27,1527300 FLR,D,20220707,22.82,23.785,22.82,23.74,1177700 FLS,D,20220707,28.09,28.83,28.04,28.7,523500 FLT,D,20220707,217.61,218.92,215.69,217.64,509900 FLY.W,D,20220707,0.11,0.11,0.1023,0.1023,900 FMC,D,20220707,104.66,105.71,104.11,104.45,700700 FMN,D,20220707,11.35,11.4,11.3,11.34,29600 FMS,D,20220707,24.02,24.3,23.995,24.29,721000 FMX,D,20220707,61.52,62.1199,60.12,60.28,764200 FMY,D,20220707,11.65,11.65,11.59,11.64,11300 FN,D,20220707,81.27,83.085,81.27,82.61,67700 FNA,D,20220707,18.43,19.75,18.3,19.5,331100 FNB,D,20220707,11.08,11.2,11.079,11.15,2557800 FNB-E,D,20220707,26.22,26.55,26.2,26.3,6500 FND,D,20220707,69.75,72.56,69.64,72.5,1250100 FNF,D,20220707,37.33,37.725,37.265,37.46,1429600 FNV,D,20220707,131.97,134.15,131.55,133.29,463200 FOA,D,20220707,1.73,1.9,1.72,1.85,408500 FOA.W,D,20220707,0.17,0.2,0.134,0.17,60700 FOF,D,20220707,11.13,11.1669,10.96,11.04,27700 FOR,D,20220707,14.71,15.12,14.64,14.97,69700 FORG,D,20220707,23.7,24.835,23.58,23.66,408500 FOUR,D,20220707,32.51,33.77,32.51,32.76,1024800 FPA.W,D,20220707,0.25,0.28,0.25,0.26,37300 FPAC,D,20220707,9.8,9.82,9.8,9.81,81200 FPF,D,20220707,18.69,18.7757,18.52,18.7,109500 FPH,D,20220707,3.98,4.09,3.96,4.09,57100 FPI,D,20220707,14.04,14.21,13.9872,14.04,473600 FPL,D,20220707,5.67,5.78,5.67,5.72,78100 FR,D,20220707,48.79,49.09,48.32,48.43,618500 FRA,D,20220707,11.52,11.64,11.52,11.59,86800 FRC,D,20220707,150,151.68,149.89,151.18,671100 FRC-H,D,20220707,22.19,22.3048,21.76,21.76,46300 FRC-I,D,20220707,24.37,24.63,24.26,24.37,21700 FRC-J,D,20220707,20.02,20.119,19.92,19.98,24900 FRC-K,D,20220707,17.76,17.89,17.68,17.75,14900 FRC-L,D,20220707,18.09,18.19,18.01,18.06,19800 FRC-M,D,20220707,17.37,17.51,17.35,17.48,28400 FRC-N,D,20220707,19,19.09,18.9,18.94,48500 FRE.W,D,20220707,2.19,2.34,2.19,2.28,11500 FREY,D,20220707,7.78,8.0099,7.69,7.94,1148000 FRG.W,D,20220707,0.01,0.02,0.0044,0.0087,325800 FRGE,D,20220707,8.79,9.08,8.4207,8.53,485000 FRO,D,20220707,8.27,8.705,8.27,8.37,2792600 FRT,D,20220707,97.62,98.2654,96.91,97.41,272500 FRT-C,D,20220707,25.27,25.2746,25.11,25.25,8700 FRX.S,D,20220707,9.78,9.78,9.78,9.78,2000 FRX.T,D,20220707,0.2,0.2,0.126,0.126,5100 FRXB,D,20220707,9.78,9.79,9.77,9.79,1100 FSD,D,20220707,11.39,11.56,11.3822,11.54,74800 FSK,D,20220707,20.59,20.85,20.43,20.56,1677300 FSLY,D,20220707,12.75,14.165,12.67,14.02,5238700 FSM,D,20220707,2.67,2.82,2.66,2.74,4645900 FSN.U,D,20220707,9.78,9.78,9.77,9.78,8100 FSN.W,D,20220707,0.08,0.1281,0.0648,0.12,27300 FSNB,D,20220707,9.77,9.83,9.77,9.8,9900 FSR,D,20220707,8.84,9.195,8.81,9.04,3625200 FSS,D,20220707,35.08,35.98,35.08,35.91,149700 FST,D,20220707,10.16,10.23,10.15,10.2,76800 FT,D,20220707,7.58,7.59,7.41,7.42,27900 FTCH,D,20220707,7.43,7.94,7.39,7.91,7848200 FTE.U,D,20220707,9.81,9.81,9.81,9.81,2200 FTE.W,D,20220707,0.0781,0.0863,0.0781,0.0781,800 FTEV,D,20220707,9.8,9.81,9.79,9.79,5500 FTHY,D,20220707,14.4,14.61,14.32,14.56,112700 FTI,D,20220707,6.27,6.41,6.22,6.3,8282600 FTK,D,20220707,0.95,1.03,0.9,1,194300 FTS,D,20220707,46.63,46.63,46.15,46.33,613500 FTV,D,20220707,55.36,56.05,55.03,55.92,1266300 FUBO,D,20220707,2.55,2.86,2.49,2.85,10202200 FUL,D,20220707,60.16,61.2,59.66,60.76,240300 FUN,D,20220707,46.82,47.63,44.75,45.42,470200 FVI.U,D,20220707,9.77,9.77,9.76,9.76,4100 FVI.W,D,20220707,0.17,0.2038,0.1659,0.19,11100 FVIV,D,20220707,9.77,9.78,9.77,9.78,8700 FVRR,D,20220707,36.78,39.5,36.165,39.42,807500 FVT.W,D,20220707,0.1674,0.1794,0.1669,0.1793,3200 FXLV,D,20220707,3.78,3.85,3.34,3.73,1035300 G,D,20220707,43.48,43.94,43.07,43.86,716600 GAB,D,20220707,6.22,6.2485,6.15,6.16,290600 GAB-G,D,20220707,23.42,23.5791,23.0116,23.55,4200 GAB-H,D,20220707,23.05,23.3,23,23,6600 GAB-K,D,20220707,23.64,24.08,23.55,23.55,8800 GAM,D,20220707,35.98,36.49,35.98,36.38,8700 GAM-B,D,20220707,25.71,25.99,25.71,25.9577,500 GAP.U,D,20220707,9.965,9.965,9.965,9.965,600 GAPA,D,20220707,9.94,9.9757,9.94,9.9757,2400 GATO,D,20220707,2.5,2.685,2.5,2.58,651200 GATX,D,20220707,92.61,93.7,92.13,92.18,213900 GB,D,20220707,4.9,5.02,4.79,4.87,10300 GB.W,D,20220707,0.2359,0.2659,0.2359,0.2659,500 GBAB,D,20220707,18.5,18.5,17.93,17.96,175700 GBCI,D,20220707,48.67,49.15,48.635,48.64,214700 GBL,D,20220707,21.28,21.5899,20.83,21.35,11900 GBLI,D,20220707,25.71,26,25.6,25.91,2700 GBT.W,D,20220707,0.97,1.09,0.97,1.03,52900 GBTG,D,20220707,6.14,6.34,6.02,6.24,81100 GBX,D,20220707,33.74,34.7099,33.74,34.06,556200 GCI,D,20220707,2.82,2.89,2.74,2.82,1662900 GCO,D,20220707,49.41,50.89,49.41,50.22,148400 GCP,D,20220707,31.75,31.775,31.64,31.76,884800 GCV,D,20220707,5.27,5.4042,5,5.03,34100 GD,D,20220707,220.56,221.94,219.3019,220.58,951100 GDDY,D,20220707,72.53,73.46,72.33,73.39,579100 GDL,D,20220707,8.27,8.302,8.1619,8.17,14100 GDO,D,20220707,13.74,13.82,13.6514,13.72,28800 GDOT,D,20220707,25.74,26.3,25.545,25.78,395500 GDV,D,20220707,20.67,21.04,20.67,20.94,133000 GDV-H,D,20220707,25.19,25.1915,24.938,25,5800 GDV-K,D,20220707,19.19,19.4,19.16,19.3763,38600 GE,D,20220707,62.57,63.13,61.94,63,6298700 GEF,D,20220707,61.81,62.89,61.81,61.92,158500 GEF.B,D,20220707,61.95,62.31,61.375,61.51,15100 GEHI,D,20220707,0.68,0.68,0.68,0.68,200 GEL,D,20220707,8.27,8.73,8.255,8.46,746300 GEN.W,D,20220707,0.39,0.4699,0.39,0.4699,8900 GENI,D,20220707,2.5,2.64,2.5,2.62,669800 GEO,D,20220707,6.38,6.46,6.244,6.3,795100 GER,D,20220707,10.72,11.17,10.72,11.08,139800 GES,D,20220707,16.91,17.685,16.71,17.55,1222400 GF,D,20220707,7.91,8.1618,7.9,8.1,20800 GFF,D,20220707,26.35,26.41,25.79,26.09,469400 GFI,D,20220707,9.19,9.29,9.015,9.1,7540400 GFL,D,20220707,25.97,26.31,25.47,26.11,823500 GFLU,D,20220707,58.89,60.06,58.71,59.9,5800 GFX,D,20220707,9.84,9.855,9.84,9.855,4000 GFX.W,D,20220707,0.0848,0.098,0.0848,0.098,4400 GGB,D,20220707,4.32,4.43,4.31,4.39,29073600 GGG,D,20220707,60.36,61.37,60.24,61.3,549300 GGT,D,20220707,7.79,7.8637,7.5005,7.78,45100 GGT-E,D,20220707,23.26,23.4689,23.25,23.26,1600 GGT-G,D,20220707,23.7,23.75,23.65,23.68,900 GGZ,D,20220707,11.32,11.42,11.32,11.39,6400 GHC,D,20220707,565.27,568.26,564.4,568.26,9200 GHG,D,20220707,3.87,4.05,3.87,4.01,30200 GHL,D,20220707,8.81,9.14,8.74,8.98,217600 GHLD,D,20220707,10.71,11.37,10.71,11,21300 GHM,D,20220707,6.84,7.1136,6.8369,6.96,6000 GHY,D,20220707,11.27,11.44,11.26,11.44,106800 GIA,D,20220707,10.02,10.0242,10.02,10.02,900 GIA.U,D,20220707,10.0644,10.0644,10.0644,10.0644,100 GIB,D,20220707,81.09,81.76,80.34,81.68,121500 GIC,D,20220707,33.94,34.87,33.94,34.68,28100 GIL,D,20220707,27.52,28.06,27.52,28.06,1606100 GIM,D,20220707,4.46,4.4738,4.39,4.39,186700 GIS,D,20220707,75.71,76.19,75.21,75.51,4474300 GJH,D,20220707,9.79,9.79,9.72,9.755,4200 GJR,D,20220707,23.27,23.27,23.27,23.27,2400 GJS,D,20220707,21.08,21.15,20.98,21.1,2400 GKOS,D,20220707,47,48.17,46.99,47.37,420300 GL,D,20220707,98.98,100.03,98.91,98.94,605000 GL-D,D,20220707,19.32,19.3817,19.21,19.24,12200 GLO-A,D,20220707,25.88,25.88,25.1072,25.3,23400 GLO-B,D,20220707,24.67,24.9179,24.67,24.9179,400 GLO-C,D,20220707,25.01,25.01,24.9199,24.94,8100 GLO-G,D,20220707,24.7966,24.7966,24.7,24.77,6900 GLOB,D,20220707,181.61,186.005,180.03,184.81,158800 GLOP,D,20220707,5.22,5.49,5.15,5.42,185700 GLP,D,20220707,23,23.48,22.8365,23.15,96400 GLP-A,D,20220707,26.1,26.18,25.926,26.0029,12400 GLP-B,D,20220707,25.77,25.8,25.75,25.75,2800 GLS,D,20220707,1.51,1.56,1.51,1.55,90900 GLT,D,20220707,6.74,6.8,6.56,6.6,370800 GLW,D,20220707,32.16,32.84,32.14,32.66,4165900 GM,D,20220707,32,32.845,31.95,32.66,14022900 GME,D,20220707,124.49,135.5,121.81,135.12,7578300 GMED,D,20220707,56.92,58.16,56.77,58.03,786400 GMR-A,D,20220707,25.42,25.5,25.4115,25.43,8000 GMRE,D,20220707,11.17,11.22,11.01,11.07,429800 GMS,D,20220707,45.54,46.87,45.49,45.81,271700 GNE,D,20220707,9.12,9.575,9.0885,9.54,136500 GNE-A,D,20220707,8.9,8.92,8.8795,8.89,3600 GNK,D,20220707,17.02,17.55,16.86,16.96,936800 GNL,D,20220707,14.44,14.63,14.4,14.42,1009900 GNL-A,D,20220707,23.5,25,23.3501,24.5,50200 GNL-B,D,20220707,23.52,23.53,23.28,23.46,10100 GNRC,D,20220707,219.98,231.45,219.98,230.29,683200 GNT,D,20220707,4.58,4.68,4.58,4.65,40200 GNT-A,D,20220707,23.85,23.89,23.85,23.89,400 GNW,D,20220707,3.6,3.69,3.58,3.58,2213500 GOA.W,D,20220707,0.001,0.0012,0.001,0.001,18300 GOAC,D,20220707,9.98,9.98,9.97,9.97,189200 GOF,D,20220707,16.05,16.11,15.9,16.01,505500 GOG.W,D,20220707,0.28,0.28,0.28,0.28,600 GOGN,D,20220707,10.07,10.07,10.02,10.07,400 GOL,D,20220707,3.13,3.185,3.05,3.08,2219500 GOLD,D,20220707,17.32,17.595,17.115,17.25,13021000 GOLF,D,20220707,43.03,44.83,43.03,44.64,291400 GOOS,D,20220707,17.77,18.525,17.74,18.51,794000 GOTU,D,20220707,1.89,1.935,1.83,1.87,4296200 GPC,D,20220707,136,138.41,136,137.97,773800 GPI,D,20220707,162.09,172.24,162.05,171.53,211600 GPJA,D,20220707,24.69,24.695,24.45,24.55,9100 GPK,D,20220707,21.09,21.375,21.05,21.24,3346300 GPM-A,D,20220707,21.18,21.67,21.05,21.25,4000 GPMT,D,20220707,9.63,9.795,9.56,9.57,245100 GPN,D,20220707,113.69,114.6,111.932,113.64,1008800 GPOR,D,20220707,74.51,78,74.51,77.84,166700 GPRK,D,20220707,12.09,12.28,11.93,11.98,148100 GPS,D,20220707,8.67,8.925,8.59,8.87,7024700 GRB-A,D,20220707,21.2,21.35,21.1999,21.1999,4200 GRBK,D,20220707,21.19,21.41,20.825,21.27,288000 GRC,D,20220707,27.91,28.14,27.8,27.9,42600 GRMN,D,20220707,101,104.42,100.53,104.02,823400 GRO.T,D,20220707,0.364,0.6784,0.364,0.46,331300 GROV,D,20220707,4.36,7.92,4.2,7.37,38334700 GRP.U,D,20220707,60.34,60.46,60.3,60.46,500 GRX,D,20220707,11.06,11.16,11.01,11.102,13700 GS,D,20220707,297.66,299.07,293.6,298.6,2046400 GS-A,D,20220707,18.56,18.7,18.4,18.67,38300 GS-C,D,20220707,20.09,20.14,19.79,19.81,40600 GS-D,D,20220707,18.73,19,18.65,19,119000 GS-J,D,20220707,24.34,24.49,24.29,24.46,43400 GS-K,D,20220707,25.87,26,25.64,25.72,78400 GSBD,D,20220707,16.72,16.86,16.662,16.86,349100 GSK,D,20220707,43.31,43.53,43.21,43.32,5088100 GSL,D,20220707,15.67,16.12,15.45,15.77,674400 GSL-B,D,20220707,25.2193,25.2193,25.19,25.2,3900 GSLD,D,20220707,25.69,25.6998,25.69,25.69,4600 GSQ.U,D,20220707,9.8196,9.8196,9.8196,9.8196,500 GSQ.W,D,20220707,0.0705,0.0705,0.0705,0.0705,400 GSQD,D,20220707,9.83,9.83,9.81,9.83,172600 GTES,D,20220707,11.04,11.31,10.96,11.29,609100 GTLS,D,20220707,157,163.87,156.54,161.83,411500 GTN,D,20220707,16.68,17.13,16.615,17.06,659100 GTY,D,20220707,27.39,27.45,26.86,26.94,127200 GUG,D,20220707,14.26,14.48,14.22,14.34,42000 GUT,D,20220707,7.15,7.2,7.11,7.15,95300 GUT-C,D,20220707,25,25.15,25,25.15,2000 GVA,D,20220707,28.86,29.58,28.86,29.19,266300 GWH,D,20220707,3.01,3.28,3.01,3.24,811000 GWH.W,D,20220707,0.34,0.4119,0.34,0.38,13300 GWRE,D,20220707,73.85,75.625,73.53,75.42,373800 GWW,D,20220707,470.96,474.21,467.355,473.82,265500 GXO,D,20220707,42.57,43.93,42.38,43.64,870700 H,D,20220707,73.99,76.17,73.99,74.77,426800 HAE,D,20220707,65.88,67.7,65.83,66.8,279300 HAL,D,20220707,29.46,30.2,29.395,29.89,9223400 HASI,D,20220707,38,38.76,38,38.62,560200 HAYW,D,20220707,14.2,14.68,14.2,14.57,1101400 HBB,D,20220707,12.21,12.59,12.11,12.35,33200 HBI,D,20220707,10.3,10.78,10.25,10.77,5632300 HBM,D,20220707,3.99,4.235,3.96,4.06,2293000 HCA,D,20220707,168.92,175.24,168.76,174.66,1819900 HCC,D,20220707,28.48,29.73,28.48,28.88,783800 HCI,D,20220707,68.9,69.79,68.24,69.56,50300 HCXY,D,20220707,25.4,25.57,25.35,25.56,1200 HD,D,20220707,282.84,286.97,281.45,286.69,3133900 HDB,D,20220707,57.66,59.8,57.41,59.47,2217200 HE,D,20220707,41.06,41.18,40.21,40.36,297700 HEI,D,20220707,133.31,134.89,133.215,133.89,139300 HEI.A,D,20220707,107.23,108.8,107.23,108.49,157600 HEP,D,20220707,15.8,16.63,15.8,16.56,159700 HEQ,D,20220707,12.29,12.37,12.2317,12.32,31200 HES,D,20220707,98.88,101.29,97.4,99.91,1937100 HESM,D,20220707,27.54,28.4,27.54,28.36,438300 HFR-A,D,20220707,22.89,22.89,22.59,22.59,5400 HFRO,D,20220707,11.29,11.35,11.2,11.24,140500 HGLB,D,20220707,9.61,9.83,9.5484,9.75,33000 HGT.W,D,20220707,3.16,3.33,3.16,3.33,9600 HGTY,D,20220707,11.25,11.65,11.25,11.6,70100 HGV,D,20220707,35.82,37.72,35.82,37.5,958300 HHC,D,20220707,68.05,70.59,68.05,69.6,192700 HHL.W,D,20220707,0.13,0.13,0.13,0.13,600 HHLA,D,20220707,9.84,9.84,9.83,9.83,700 HI,D,20220707,39.94,40.74,39.92,40.48,250900 HIE,D,20220707,9.26,9.4599,9.26,9.39,44500 HIG,D,20220707,66.01,66.71,65.91,66.16,1555300 HIG-G,D,20220707,25.56,25.628,25.475,25.5,16000 HIG.U,D,20220707,9.92,9.94,9.92,9.94,200 HIG.W,D,20220707,0.0931,0.0931,0.0931,0.0931,100 HIGA,D,20220707,9.9,9.9101,9.9,9.9101,43400 HII,D,20220707,215.05,218.17,214.975,217.31,268800 HIL,D,20220707,1.77,1.86,1.7424,1.84,99300 HIMS,D,20220707,5.18,5.64,5.18,5.61,3176300 HIO,D,20220707,3.97,4,3.96,3.98,172700 HIP.W,D,20220707,0.2,0.2,0.2,0.2,300 HIPO,D,20220707,0.85,0.96,0.8468,0.9371,3921600 HIW,D,20220707,34.49,34.65,34.185,34.29,406500 HIX,D,20220707,5.01,5.05,4.99,5,100900 HL,D,20220707,3.62,3.88,3.6,3.75,8514200 HL-B,D,20220707,56.72,57.5,56.13,56.5,3900 HLF,D,20220707,22.04,22.105,20.53,21.31,1378500 HLG.W,D,20220707,0.26,0.29,0.26,0.29,5900 HLGN,D,20220707,2.1,2.315,2,2.29,922000 HLI,D,20220707,80.06,82.06,79.86,81.68,270300 HLIO,D,20220707,64,65.74,63.7565,64.91,112100 HLL.W,D,20220707,2.55,2.75,2.535,2.73,117800 HLLY,D,20220707,10.97,11.475,10.9,11.46,594400 HLT,D,20220707,111.4,114.77,110.78,113.9,2718700 HLX,D,20220707,2.84,3.03,2.82,2.96,2656900 HMA,D,20220707,9.95,9.95,9.95,9.95,5200 HMA.U,D,20220707,9.9,10,9.9,9.99,18300 HMC,D,20220707,23.71,24.13,23.71,24.08,1619600 HML-A,D,20220707,22.93,23.1369,22.6601,23.02,16300 HMLP,D,20220707,8.98,9,8.98,9,84200 HMN,D,20220707,38.72,39.19,37.94,38.06,143300 HMY,D,20220707,3.28,3.345,3.23,3.25,5456400 HNGR,D,20220707,14.13,14.5,14.13,14.26,90000 HNI,D,20220707,34.24,34.6662,33.9,34.39,129000 HNP,D,20220707,21.43,21.85,21.03,21.51,97500 HOG,D,20220707,32.21,32.94,32.21,32.69,849500 HOMB,D,20220707,21.28,21.49,21.22,21.46,1056800 HOUS,D,20220707,10.56,10.83,10.51,10.6,1054400 HOV,D,20220707,46.58,47.42,45.56,45.94,55600 HP,D,20220707,41.73,42.49,41.18,41.7,641600 HPE,D,20220707,13.04,13.18,12.95,13.04,11056600 HPF,D,20220707,18.06,18.1029,17.64,17.7,54900 HPI,D,20220707,17.6,17.68,17.28,17.31,67900 HPP,D,20220707,15.42,15.53,15.19,15.22,1487400 HPP-C,D,20220707,20.24,20.25,19.8068,20.15,19500 HPQ,D,20220707,31.65,32,31.46,31.78,7022100 HPS,D,20220707,16,16.09,15.945,15.98,32200 HPX,D,20220707,9.99,10,9.98,9.99,36100 HPX.U,D,20220707,10.1,10.1,10.08,10.1,10900 HPX.W,D,20220707,0.3,0.33,0.27,0.3,635100 HQH,D,20220707,19.37,19.615,19.27,19.51,86400 HQL,D,20220707,14.85,15.1695,14.82,15.14,92500 HR,D,20220707,26.04,26.2,25.69,26.1,7639700 HRB,D,20220707,36.87,37.28,36.145,36.45,1960200 HRI,D,20220707,93.92,96.48,92.83,92.96,222600 HRL,D,20220707,47.95,48.43,47.95,48.35,1833000 HRT,D,20220707,13.91,14.83,13.67,14.74,172200 HRTG,D,20220707,2.72,2.98,2.71,2.93,249800 HSBC,D,20220707,31.89,32.235,31.89,32.06,2065700 HSC,D,20220707,6.58,6.89,6.51,6.53,850000 HSY,D,20220707,220.49,221.14,217.94,219.93,963000 HT,D,20220707,9.52,9.84,9.52,9.75,312300 HT-C,D,20220707,21.5,21.51,21.04,21.24,1400 HT-D,D,20220707,20.53,20.7445,20.1801,20.57,17100 HT-E,D,20220707,20.78,22.5799,20.53,21.555,4300 HTA,D,20220707,28.98,29.06,28.64,28.68,6798000 HTA.U,D,20220707,10.1,10.1,10.1,10.1,5100 HTD,D,20220707,22.98,23.335,22.76,22.78,49600 HTFB,D,20220707,24,24,23.98,24,1200 HTFC,D,20220707,24.96,25,24.83,24.88,4100 HTGC,D,20220707,13.9,14.075,13.845,14.04,651400 HTH,D,20220707,27.06,27.54,27.06,27.33,872800 HTPA,D,20220707,9.89,9.89,9.885,9.89,75300 HTY,D,20220707,5.35,5.4189,5.35,5.405,6700 HUBB,D,20220707,183.69,186.83,183.69,186.4,287000 HUBS,D,20220707,318.83,322,302.63,316.27,1388700 HUG.W,D,20220707,0.2,0.215,0.1785,0.2,124400 HUGS,D,20220707,9.81,9.82,9.8,9.8,205900 HUM,D,20220707,478,480.6862,475.5,476.35,667800 HUN,D,20220707,28.29,29.505,28.29,29.2,2838900 HUYA,D,20220707,4.06,4.225,4,4.01,872600 HVT,D,20220707,23.7,24.46,23.7,24.41,109500 HWK.W,D,20220707,0.15,0.168,0.14,0.168,1600 HWM,D,20220707,32.41,32.9,32.24,32.55,1812200 HXL,D,20220707,52.87,53.95,52.8392,53.44,463200 HY,D,20220707,32.65,33.285,32.52,32.73,88000 HYB,D,20220707,6.89,7.02,6.885,6.98,70200 HYI,D,20220707,12.38,12.4786,12.3,12.32,43000 HYLN,D,20220707,3.45,3.72,3.45,3.65,1376300 HYT,D,20220707,9.54,9.59,9.525,9.53,292300 HZN,D,20220707,1.63,1.68,1.5801,1.59,36700 HZO,D,20220707,38.62,39.66,38.16,39.57,212300 HZON,D,20220707,9.9,9.92,9.9,9.91,14000 IAA,D,20220707,33.59,34.2,33.48,34.05,628400 IAE,D,20220707,6.69,6.83,6.69,6.76,27000 IAG,D,20220707,1.47,1.56,1.46,1.48,7483400 IBA,D,20220707,42.79,42.828,42.51,42.64,4500 IBER,D,20220707,9.83,9.83,9.83,9.83,100 IBM,D,20220707,138.91,141.325,138.83,140.83,3897000 IBN,D,20220707,18.73,19.07,18.71,19.05,11353700 IBP,D,20220707,89.16,90.585,88.05,89.7,129200 ICD,D,20220707,3.14,3.19,3.04,3.06,43900 ICE,D,20220707,95.65,97.35,95.55,96.68,1671900 ICL,D,20220707,9.08,9.2,8.94,9.09,966300 ICN.U,D,20220707,10.07,10.0701,10.07,10.0701,200 ICN.W,D,20220707,0.16,0.1649,0.15,0.1574,260100 ICNC,D,20220707,10,10,10,10,27500 ICR-A,D,20220707,18.8,19.26,18.8,19.03,1300 IDA,D,20220707,106.7,107.3938,105.1,105.73,231900 IDE,D,20220707,9.57,9.6584,9.57,9.65,32000 IDT,D,20220707,25.19,25.725,24.85,25.49,117800 IEX,D,20220707,185.5,187.68,184.63,187.36,517500 IFF,D,20220707,120.37,120.6737,117.285,117.59,1249300 IFI.W,D,20220707,0.0595,0.0599,0.0595,0.0599,600 IFIN,D,20220707,10.05,10.05,10.05,10.05,168600 IFN,D,20220707,16.9,16.98,16.6577,16.77,43700 IFS,D,20220707,23,23.7,22.66,23.59,111000 IGA,D,20220707,9.04,9.13,9.03,9.13,19300 IGD,D,20220707,5.45,5.49,5.45,5.48,60500 IGI,D,20220707,17.14,17.31,17.13,17.21,15400 IGR,D,20220707,7.23,7.28,7.175,7.23,235000 IGT,D,20220707,18.92,19.37,18.49,18.54,2455500 IH,D,20220707,2.62,2.63,2.46,2.56,13600 IHD,D,20220707,5.45,5.55,5.45,5.55,44300 IHG,D,20220707,53.58,54.44,53.58,54.19,149200 IHIT,D,20220707,8.5,8.5268,8.4,8.46,74900 IHS,D,20220707,10.35,10.45,9.26,9.56,415600 IHTA,D,20220707,8.54,8.5705,8.5393,8.55,30100 IIF,D,20220707,22.84,23,22.74,22.79,15900 IIIN,D,20220707,35.12,35.77,34.97,35.71,78900 IIM,D,20220707,13.32,13.34,13.22,13.33,82500 IIP-A,D,20220707,26.14,26.38,26.14,26.38,1200 IIPR,D,20220707,113.03,117.35,113.03,116.22,174900 IMAX,D,20220707,16.37,16.76,16.3,16.6,307600 IMP.U,D,20220707,10.05,10.05,10,10,1700 IMP.W,D,20220707,0.25,0.3298,0.2495,0.2575,1417600 IMPX,D,20220707,9.92,9.93,9.92,9.92,55400 INAQ,D,20220707,9.82,9.82,9.82,9.82,2600 INFA,D,20220707,21.21,21.8091,21.09,21.64,309800 INFY,D,20220707,18.99,19.18,18.9,19.16,9675600 ING,D,20220707,9.39,9.455,9.355,9.4,4554800 INGR,D,20220707,88.24,89.36,88.19,88.93,396900 INN,D,20220707,7.1,7.35,7.1,7.26,678000 INN-E,D,20220707,20.75,20.75,20.48,20.52,9000 INN-F,D,20220707,19.2,19.72,19.2,19.3478,6100 INS-A,D,20220707,25.24,25.25,25.2,25.23,5600 INSI,D,20220707,16.29,16.38,16.29,16.32,8600 INSP,D,20220707,202.72,210.46,201.68,203.71,184800 INST,D,20220707,23,23.58,22.95,23.11,130300 INSW,D,20220707,18.64,19.28,18.4801,18.54,530300 INT,D,20220707,20.84,21.23,20.6,20.94,572000 INVH,D,20220707,36.58,36.815,36.38,36.59,2332400 ION.W,D,20220707,0.9899,1.1096,0.96,1.0501,18700 IONQ,D,20220707,4.68,5.06,4.51,5.05,2772300 IOT,D,20220707,13.13,14.1,13.13,13.89,1501000 IP,D,20220707,42.34,43.385,42.34,43.06,2623900 IPG,D,20220707,27.56,28.08,27.4,27.89,3070500 IPI,D,20220707,42.59,43.39,40.62,40.74,708700 IPO.D,D,20220707,10.01,10.01,10.01,10.01,600 IPO.F,D,20220707,10.05,10.07,10.03,10.07,8100 IPO.V,D,20220707,0.351,0.351,0.3304,0.3304,63900 IPO.Z,D,20220707,0.3907,0.45,0.3907,0.3907,215300 IPOD,D,20220707,9.93,9.95,9.92,9.94,85300 IPOF,D,20220707,9.94,9.96,9.94,9.95,407000 IPV.D,D,20220707,9.8,9.8,9.78,9.8,7000 IPV.V,D,20220707,0.11,0.128,0.1,0.1,6300 IPVA,D,20220707,9.79,9.79,9.79,9.79,2900 IPVF,D,20220707,9.79,9.8,9.79,9.8,400 IQI,D,20220707,10.34,10.41,10.33,10.33,93100 IQV,D,20220707,214.33,219.03,214.33,218.85,809200 IR,D,20220707,41.82,43.21,41.82,43.15,2368000 IRL,D,20220707,7.46,7.65,7.15,7.28,17500 IRM,D,20220707,49.07,49.81,48.93,49,1275300 IRN.W,D,20220707,0.3749,0.3749,0.3296,0.3699,5200 IRNT,D,20220707,2.39,2.65,2.35,2.58,789100 IRR.W,D,20220707,0.2466,0.2641,0.2459,0.2641,1500 IRRX,D,20220707,9.9932,9.9932,9.9932,9.9932,200 IRS,D,20220707,3.46,3.64,3.4401,3.49,55100 IRT,D,20220707,20.91,20.99,20.655,20.74,1597600 IS,D,20220707,2.43,2.59,2.43,2.59,3539100 ISD,D,20220707,12.29,12.42,12.27,12.42,100300 IT,D,20220707,243.35,246.12,241.66,245.02,367500 ITCB,D,20220707,2.9699,2.99,2.87,2.9695,5300 ITGR,D,20220707,69.88,71.2476,69.26,69.73,82400 ITT,D,20220707,67.89,68.92,67.49,68.86,348200 ITUB,D,20220707,4.2,4.27,4.2,4.24,34308700 ITW,D,20220707,182.99,186,181.18,185.64,1220800 IVC,D,20220707,1.37,1.49,1.36,1.46,190200 IVH,D,20220707,10.3,10.43,10.29,10.4,47800 IVR,D,20220707,15.54,15.87,15.4,15.68,1341200 IVR-B,D,20220707,20.86,21.3515,20.39,20.67,5000 IVR-C,D,20220707,21.17,21.1725,20.75,20.94,3700 IVT,D,20220707,26.01,27.03,25.8758,26.94,336900 IVZ,D,20220707,16.2,16.495,16.14,16.39,3694000 IX,D,20220707,81.92,82.7072,81.88,82.27,37400 J,D,20220707,126.02,127.165,126.02,126.87,336100 JAT.W,D,20220707,0.18,0.18,0.1799,0.1799,900 JATT,D,20220707,9.94,9.94,9.94,9.94,200 JBGS,D,20220707,24.48,24.66,24.18,24.2,880800 JBI,D,20220707,9.5,9.855,9.5,9.75,697100 JBK,D,20220707,26.24,26.24,25.875,26.24,700 JBL,D,20220707,51.56,52.6999,51.335,51.99,1212900 JBT,D,20220707,108.9,113.015,108.9,111.64,231500 JCE,D,20220707,13.72,13.885,13.62,13.85,52900 JCI,D,20220707,47.92,48.16,46.22,47.43,7085800 JEF,D,20220707,28,28.34,27.82,28.22,1507000 JELD,D,20220707,15.18,15.5,15.13,15.38,520700 JEMD,D,20220707,6.6,6.64,6.59,6.59,38100 JEQ,D,20220707,5.67,5.7699,5.67,5.73,15200 JFR,D,20220707,8.35,8.35,8.27,8.35,134400 JGH,D,20220707,11.37,11.52,11.34,11.48,48000 JHAA,D,20220707,8.99,9.0318,8.965,8.99,14400 JHG,D,20220707,23.35,23.96,23.32,23.84,613700 JHI,D,20220707,13.68,13.71,13.495,13.64,10800 JHS,D,20220707,11.59,11.67,11.5,11.55,19700 JHX,D,20220707,23.52,23.9354,23.49,23.82,90200 JILL,D,20220707,17.72,18.06,16.56,17.02,46600 JKS,D,20220707,66.54,75.15,66.4,74.4,3217100 JLL,D,20220707,174.5,176.86,172.94,175.04,270100 JLS,D,20220707,16.47,16.49,16.38,16.44,5600 JMIA,D,20220707,6.22,6.535,6.14,6.45,4625800 JMM,D,20220707,6.03,6.19,6.03,6.12,5500 JNJ,D,20220707,177.86,179.12,177.51,178.5,5725800 JNPR,D,20220707,28.36,28.97,28.36,28.66,2169000 JOB.W,D,20220707,1.19,1.21,1.16,1.16,4800 JOBY,D,20220707,5.07,5.175,5.025,5.1,3549800 JOE,D,20220707,39.72,40.33,39.69,40.16,90100 JOF,D,20220707,6.32,6.41,6.32,6.41,40800 JPC,D,20220707,7.68,7.7,7.64,7.67,159600 JPI,D,20220707,19.19,19.1908,19.06,19.16,36200 JPM,D,20220707,113.5,114.9,113.4,114.72,10347300 JPM-C,D,20220707,25.7,25.884,25.68,25.74,134900 JPM-D,D,20220707,25.05,25.06,24.95,25.02,111500 JPM-J,D,20220707,21.79,21.875,21.59,21.75,47800 JPM-K,D,20220707,19.75,19.87,19.64,19.77,87000 JPM-L,D,20220707,20.08,20.2318,19.97,20.14,113700 JPM-M,D,20220707,19.06,19.19,18.98,19.11,188900 JPS,D,20220707,7.31,7.35,7.29,7.29,315200 JPT,D,20220707,19.03,19.06,18.93,18.98,9700 JQC,D,20220707,5.23,5.27,5.21,5.22,194600 JRI,D,20220707,13.07,13.25,13.05,13.25,45000 JRO,D,20220707,8.24,8.29,8.19,8.27,91200 JRS,D,20220707,9.51,9.6,9.48,9.55,58700 JSD,D,20220707,12.01,12.0695,12.01,12.03,15600 JT,D,20220707,1.5,1.58,1.33,1.5,155800 JUN,D,20220707,9.94,9.95,9.94,9.95,1000 JUN.W,D,20220707,0.19,0.2162,0.17,0.18,782900 JWN,D,20220707,20.09,21.03,20.08,20.94,4440900 JWS.S,D,20220707,9.87,9.88,9.87,9.88,2300 JWS.T,D,20220707,0.14,0.19,0.14,0.18,237500 JWSM,D,20220707,9.84,9.85,9.825,9.84,106000 JXN,D,20220707,26.19,26.42,25.475,25.75,1355600 K,D,20220707,72,73.03,71.665,72.84,4068300 KAH.U,D,20220707,9.82,9.845,9.82,9.845,10000 KAH.W,D,20220707,0.2099,0.2591,0.1715,0.2583,15900 KAHC,D,20220707,9.78,9.8,9.78,9.79,1271600 KAI,D,20220707,183.47,189.66,183.47,189.03,37600 KAMN,D,20220707,30.04,30.62,29.91,30.27,118200 KAR,D,20220707,15.41,15.86,15.41,15.83,437400 KB,D,20220707,35.56,35.9496,35.45,35.65,163800 KBH,D,20220707,30.31,30.6,29.71,30.17,1120300 KBR,D,20220707,47.67,48.53,47.67,48.17,1574700 KCA.S,D,20220707,9.66,9.66,9.66,9.66,800 KCA.U,D,20220707,10.01,10.01,10.01,10.01,700 KCA.W,D,20220707,0.27,0.27,0.235,0.25,68800 KCG.U,D,20220707,10,10,9.99,9.99,1400 KCG.W,D,20220707,0.16,0.165,0.1313,0.1359,94200 KCGI,D,20220707,9.89,9.9,9.89,9.9,8900 KD,D,20220707,10.06,10.365,10.06,10.34,1393700 KEN,D,20220707,38.81,39.5315,38.48,38.73,54200 KEP,D,20220707,8.64,8.76,8.635,8.72,111500 KEX,D,20220707,58.24,59.79,57.735,59.27,364000 KEY,D,20220707,17.5,17.67,17.41,17.62,5105000 KEY-I,D,20220707,25.25,25.4902,25.16,25.38,42500 KEY-J,D,20220707,23.86,24.28,23.86,24.14,30600 KEY-K,D,20220707,24.82,25.17,24.642,25.08,39300 KEYS,D,20220707,140.84,144.13,140.84,142.99,866300 KF,D,20220707,24.55,24.84,24.55,24.78,2500 KFS,D,20220707,6.27,6.27,6.15,6.19,8900 KFY,D,20220707,59.06,61.42,59.06,61.17,353500 KGC,D,20220707,3.36,3.47,3.33,3.39,17251100 KIM,D,20220707,20.1,20.26,19.97,20.05,2594400 KIM-L,D,20220707,24.45,25.03,24.2998,24.88,68700 KIM-M,D,20220707,24,24.72,23.9995,24.61,42200 KIND,D,20220707,3.6,4.03,3.59,4.01,3684100 KIO,D,20220707,11.68,11.8,11.65,11.79,143100 KKR,D,20220707,47.98,49.18,47.98,48.69,2715400 KKR-C,D,20220707,61.83,62.21,61.63,61.71,39200 KKRS,D,20220707,19.15,19.15,18.94,18.98,22000 KLR,D,20220707,2.25,2.4,2.25,2.31,357800 KMB,D,20220707,136.01,136.27,134.4,135.7,1240400 KMF,D,20220707,7.3,7.48,7.3,7.4,189100 KMI,D,20220707,16.65,16.98,16.6,16.89,15654400 KMPB,D,20220707,24.42,24.7,24.2654,24.59,6300 KMPR,D,20220707,50.55,51.295,50.39,50.67,236200 KMT,D,20220707,23.47,24.32,23.34,24.31,733700 KMX,D,20220707,93.03,95.43,92.75,94.87,1173500 KN,D,20220707,17.29,17.66,17.285,17.61,463500 KNOP,D,20220707,16.65,17.31,16.65,16.96,89900 KNS.U,D,20220707,9.93,9.96,9.93,9.96,500 KNSL,D,20220707,223.89,232.4656,223.89,230.63,86500 KNSW,D,20220707,9.99,9.99,9.96,9.96,100500 KNX,D,20220707,47.78,48.52,47.76,47.91,1878600 KO,D,20220707,63.26,63.58,62.7,62.91,14828400 KODK,D,20220707,4.75,4.98,4.75,4.89,658200 KOF,D,20220707,56.06,56.48,55.25,55.69,227100 KOP,D,20220707,21.76,22.45,21.725,22.14,115100 KORE,D,20220707,3.05,3.3,3.04,3.29,45800 KOS,D,20220707,5.62,5.69,5.51,5.57,8441400 KR,D,20220707,47.69,48.84,47.54,48.74,5002900 KRC,D,20220707,53.93,54.33,53.72,54.01,593900 KRE-A,D,20220707,21.89,22.24,21.72,22.11,19200 KREF,D,20220707,17.78,17.93,17.7,17.76,375500 KRG,D,20220707,17.5,17.735,17.42,17.56,769900 KRO,D,20220707,17.24,17.605,17.14,17.35,406700 KRP,D,20220707,15.54,16,15.54,15.88,224000 KSM,D,20220707,9.18,9.2599,9.18,9.22,25700 KSS,D,20220707,27.08,28.74,26.82,28.26,6960900 KT,D,20220707,14.04,14.14,14.01,14.1,661500 KTB,D,20220707,33.29,33.995,33.09,33.93,313900 KTF,D,20220707,9.66,9.72,9.62,9.63,91900 KTH,D,20220707,29.5,29.94,29.5,29.94,1300 KTN,D,20220707,27.5,27.72,27.5,27.6012,1500 KUKE,D,20220707,1.54,1.55,1.46,1.55,2900 KW,D,20220707,18.91,19.105,18.795,19.02,297900 KWA.U,D,20220707,10.3101,10.51,10.3101,10.51,1600 KWA.W,D,20220707,0.06,0.06,0.0547,0.0547,10100 KWAC,D,20220707,10.33,10.355,10.33,10.34,400 KWR,D,20220707,140.26,146.72,140.14,146.5,50200 KYN,D,20220707,8.08,8.24,8.065,8.18,516000 L,D,20220707,59.1,59.56,58.6,58.63,970000 LAC,D,20220707,20.1,21.84,20.09,21.66,2943500 LAD,D,20220707,277.32,289.2,277.32,288,209400 LADR,D,20220707,10.72,10.89,10.72,10.72,324400 LAW,D,20220707,22.47,24.05,22.32,24.04,556900 LAZ,D,20220707,33.61,35,33.61,34.64,645000 LBRT,D,20220707,11.73,12.26,11.635,12.13,3137500 LC,D,20220707,12.67,13.125,12.66,12.97,1749000 LCI,D,20220707,0.58,0.59,0.55,0.561,203500 LCII,D,20220707,116.7,120.48,116.5644,119.88,199800 LDI,D,20220707,1.46,1.5795,1.46,1.57,701600 LDOS,D,20220707,101.47,102.16,101.16,101.52,538300 LDP,D,20220707,19.7,19.7484,19.6501,19.68,52900 LEA,D,20220707,127.1,132.17,126.025,130.55,566200 LEA.W,D,20220707,0.25,0.25,0.2499,0.25,1100 LEAP,D,20220707,9.92,9.925,9.92,9.922,8400 LEG,D,20220707,35.34,36.06,35.33,35.87,592500 LEJU,D,20220707,2.02,2.1774,2.0099,2.11,18600 LEN,D,20220707,77.1,77.73,75.96,77.7,2233700 LEN.B,D,20220707,63.47,64.12,62.85,64.1,53600 LEO,D,20220707,6.77,6.7997,6.62,6.7,291000 LEV,D,20220707,4.42,4.6,4.4,4.58,557300 LEV.W,D,20220707,0.95,0.9998,0.93,0.93,36800 LEVI,D,20220707,15.86,16.43,15.85,16.41,6500200 LFC,D,20220707,8.01,8.075,8,8.05,841400 LFG,D,20220707,14.41,15.32,14.41,15.23,1098000 LFT,D,20220707,2.47,2.4803,2.42,2.45,53100 LFT-A,D,20220707,23.5,23.5,23.45,23.45,600 LGF.A,D,20220707,8.5,8.74,8.405,8.53,1033600 LGF.B,D,20220707,8.14,8.31,7.975,8.15,1392100 LGI,D,20220707,15.44,15.59,15.28,15.32,65800 LGV,D,20220707,9.81,9.81,9.79,9.79,66000 LGV.U,D,20220707,9.81,9.81,9.77,9.81,1700 LGV.W,D,20220707,0.17,0.17,0.17,0.17,100 LH,D,20220707,242.86,245.75,242.36,244.39,633000 LHC,D,20220707,9.84,9.84,9.84,9.84,100 LHX,D,20220707,239.42,244.29,237.35,238.57,622100 LICY,D,20220707,6.49,6.68,6.45,6.61,1137500 LII,D,20220707,215.65,218.32,213.2875,218.15,362500 LIN,D,20220707,274.82,276.26,273.59,273.88,2338100 LITB,D,20220707,1.1,1.1,1.09,1.09,21200 LL,D,20220707,9.77,9.96,9.72,9.87,186000 LLA.W,D,20220707,0.49,0.49,0.4612,0.49,22300 LLAP,D,20220707,4.63,4.94,4.63,4.9,189500 LLY,D,20220707,327.25,330.5,326.24,327.95,2395000 LMND,D,20220707,20.78,22.4793,20.73,22.07,1048800 LMT,D,20220707,424.48,427.995,419.55,422.19,1177200 LNC,D,20220707,47.68,48.385,47.63,48.06,1076900 LND,D,20220707,4.41,4.6,4.41,4.54,95400 LNN,D,20220707,134.6,139.16,134.6,138.6,74600 LOC.W,D,20220707,0.5101,0.5439,0.5101,0.52,1900 LOCC,D,20220707,9.63,9.64,9.63,9.63,4800 LOCL,D,20220707,3.75,4.06,3.5,3.81,239800 LOKM,D,20220707,9.83,9.83,9.78,9.78,500 LOMA,D,20220707,5.33,5.53,5.05,5.12,236900 LOW,D,20220707,179.87,182.08,178.825,181.57,2935600 LPG,D,20220707,14.4,14.89,14.4,14.53,533300 LPI,D,20220707,66.55,69.35,66.45,67.48,772000 LPL,D,20220707,5.96,6.06,5.96,6.06,299900 LPX,D,20220707,55.01,56.885,55.01,56.65,1200800 LRN,D,20220707,41.37,41.57,40.34,41.34,871400 LSI,D,20220707,115.83,116.44,114.43,114.8,327100 LSPD,D,20220707,21.73,22.24,21.39,21.67,973600 LTC,D,20220707,38.48,38.63,38.19,38.26,166900 LTH,D,20220707,13.52,14.2,13.41,13.87,320600 LTHM,D,20220707,21.75,22.3,21.6,21.89,4136800 LU,D,20220707,5.85,5.96,5.7,5.76,6399300 LUMN,D,20220707,10.9,11.03,10.875,10.95,9608900 LUV,D,20220707,36.71,37.095,36.34,36.72,4127100 LVS,D,20220707,35.1,35.97,34.7,35.33,5976400 LW,D,20220707,73.61,75.28,73.6,74.78,1615500 LXFR,D,20220707,15.88,16.125,15.88,15.9,117000 LXP,D,20220707,10.69,10.75,10.57,10.6,2052900 LXP-C,D,20220707,51.1,54.67,51.1,54.65,4100 LXU,D,20220707,12.4,12.64,12.17,12.22,549900 LYB,D,20220707,87.68,89.9,87.68,88.74,2257600 LYG,D,20220707,2,2.02,1.9922,2.02,16050000 LYV,D,20220707,85.66,86.705,84.28,85.97,1741800 LZB,D,20220707,24.6,25.26,24.6,25.2,340000 M,D,20220707,17.55,18.18,17.42,17.94,13794500 MA,D,20220707,322.35,324.86,319.519,324.07,2202100 MAA,D,20220707,172.3,173.31,170.32,171,554500 MAA-I,D,20220707,57.98,59.8,57.75,58.7,1100 MAC,D,20220707,9.03,9.2799,8.95,9.18,2434500 MAC.W,D,20220707,0.0845,0.0845,0.0791,0.0823,800 MAIN,D,20220707,39.56,39.99,39.53,39.88,260100 MAN,D,20220707,78.96,80.81,78.96,80.67,425300 MANU,D,20220707,10.85,10.9357,10.77,10.85,261000 MAS,D,20220707,52.39,52.83,51.73,52.45,1343900 MATV,D,20220707,22.36,22.81,20.62,21.08,1088300 MATX,D,20220707,72.31,74.39,72.21,72.46,306800 MAV,D,20220707,9.05,9.08,9.0004,9.02,40500 MAX,D,20220707,10.79,11.28,10.37,11.22,97400 MAXR,D,20220707,25.78,26.88,25.78,26.69,309500 MBAC,D,20220707,9.77,9.82,9.77,9.77,1700 MBI,D,20220707,12.93,13.03,12.8,12.86,276300 MBS.U,D,20220707,10,10,10,10,3300 MBSC,D,20220707,10,10,9.99,9.99,1100 MC,D,20220707,40.38,41.27,40.265,40.56,351500 MCB,D,20220707,67.81,68.58,66.87,67.04,136800 MCD,D,20220707,253.26,254.92,251.18,252.94,2396600 MCG,D,20220707,5.79,5.97,5.75,5.8,819300 MCI,D,20220707,13.69,13.69,13.51,13.51,10300 MCK,D,20220707,323.06,325.875,321,321.25,842900 MCN,D,20220707,6.73,6.805,6.71,6.805,63500 MCO,D,20220707,281.89,285.38,280.13,284.94,766900 MCR,D,20220707,6.43,6.46,6.4234,6.46,55000 MCS,D,20220707,14.64,14.93,14.61,14.77,65400 MCW,D,20220707,11.71,11.87,11.55,11.81,527200 MCY,D,20220707,45.26,46.155,45.195,45.75,258600 MD,D,20220707,22.43,23.07,22.43,23.07,524000 MDC,D,20220707,34.55,34.92,33.92,34.79,508200 MDH,D,20220707,9.8,9.8,9.8,9.8,200 MDH.W,D,20220707,0.05,0.0561,0.05,0.0561,500 MDT,D,20220707,89.37,89.7,88.7,89.5,5581100 MDU,D,20220707,27.02,27.16,26.725,26.8,1070400 MDV,D,20220707,16.1,16.9,16.1,16.11,2000 MDV-A,D,20220707,23.57,23.5702,23.0001,23.5,2900 MEC,D,20220707,7.51,7.81,7.51,7.78,18700 MED,D,20220707,184.7,185.67,178.3,182.52,114900 MEG,D,20220707,34.01,35.61,34.0046,35.44,100700 MEGI,D,20220707,16.07,16.1,15.8874,16.03,86800 MEI,D,20220707,36.29,36.525,35.8,36.04,203000 MER-K,D,20220707,25.84,25.85,25.71,25.71,22200 MET,D,20220707,62.51,63.24,62.43,63.03,5555100 MET-A,D,20220707,21.85,22.0112,21.85,21.94,20300 MET-E,D,20220707,25.67,25.8478,25.63,25.63,24200 MET-F,D,20220707,22.73,22.83,22.6826,22.76,66600 MFA,D,20220707,11.27,11.4,11.165,11.25,994000 MFA-B,D,20220707,20.24,20.44,20.09,20.35,25900 MFA-C,D,20220707,18.33,18.6151,18.33,18.49,29200 MFC,D,20220707,17.14,17.57,17.14,17.5,4068600 MFD,D,20220707,8.78,8.9479,8.74,8.8,19500 MFG,D,20220707,2.28,2.29,2.26,2.28,1787800 MFGP,D,20220707,3.28,3.3488,3.27,3.33,414900 MFM,D,20220707,5.59,5.71,5.59,5.67,130200 MFV,D,20220707,4.85,4.89,4.69,4.74,45400 MG,D,20220707,5.77,6.045,5.77,5.99,72700 MGA,D,20220707,53.95,56.4,53.83,56.35,1027500 MGF,D,20220707,3.54,3.5624,3.53,3.53,36700 MGM,D,20220707,29.82,30.46,29.48,29.75,6597400 MGR,D,20220707,24.01,24.25,23.9099,23.97,8800 MGRB,D,20220707,19.83,19.9668,19.66,19.66,6200 MGRD,D,20220707,17.55,17.55,17.36,17.41,10200 MGU,D,20220707,22.83,23.14,22.83,23.06,21900 MGY,D,20220707,19.88,20.61,19.78,20.38,1686300 MH-A,D,20220707,5.01,5.29,5.01,5.29,400 MH-C,D,20220707,4.95,5.23,4.9,5.15,4600 MH-D,D,20220707,5.64,5.69,5.59,5.6,1500 MHD,D,20220707,13.21,13.3,13,13.13,82500 MHF,D,20220707,6.64,6.66,6.6195,6.66,43200 MHI,D,20220707,9.6,9.6,9.4968,9.54,48500 MHK,D,20220707,123.04,124.0689,121.26,123.29,599000 MHLA,D,20220707,16.23,16.525,15.9,16.38,3500 MHN,D,20220707,11.23,11.31,11.16,11.2,53400 MHNC,D,20220707,17.02,17.17,16.75,17.03,4300 MHO,D,20220707,43.32,43.575,42.55,42.97,208600 MIC,D,20220707,4.09,4.1,4.07,4.07,1181800 MIN,D,20220707,3.02,3.02,2.96,2.99,1164100 MIO,D,20220707,12.25,12.5974,12.2,12.22,130000 MIR,D,20220707,6.28,6.51,6.28,6.46,864100 MIR.W,D,20220707,1.12,1.17,1.08,1.17,9600 MIT,D,20220707,9.76,9.76,9.7596,9.76,300 MIT-A,D,20220707,19.66,19.66,19.228,19.445,7000 MIT-B,D,20220707,19.33,19.6,19.14,19.355,2300 MIT-C,D,20220707,19.35,19.35,19.35,19.35,100 MIT.W,D,20220707,0.1699,0.17,0.1695,0.1699,5800 MITT,D,20220707,6.9,7.03,6.9,6.99,54800 MIXT,D,20220707,8.21,8.86,8.21,8.82,13300 MIY,D,20220707,13.43,13.4807,13.347,13.39,20700 MKC,D,20220707,83.51,83.88,82.2901,82.68,967600 MKC.V,D,20220707,83.23,84.3754,82.59,82.59,3200 MKF.W,D,20220707,0.33,0.35,0.3289,0.35,2400 MKFG,D,20220707,1.83,1.955,1.77,1.95,1261600 MKL,D,20220707,1309.8,1318.9,1300.5,1301.93,41100 ML,D,20220707,1.3,1.41,1.3,1.37,698100 ML.W,D,20220707,0.185,0.2013,0.1707,0.1976,36500 MLI,D,20220707,52.34,53.88,52.34,53.66,234800 MLM,D,20220707,310.07,313.36,308.53,310.2,539900 MLNK,D,20220707,17.86,18.06,17.71,17.84,86100 MLP,D,20220707,9.7414,9.8162,9.46,9.7152,6500 MLR,D,20220707,22.29,23.085,22.29,23.02,38300 MMC,D,20220707,157.86,158.875,155.98,156.49,1687700 MMD,D,20220707,18.2,18.48,18.1,18.41,36200 MMI,D,20220707,36.68,37.03,36.47,36.8,131400 MMM,D,20220707,130.13,130.31,127.57,130.05,3449700 MMP,D,20220707,46.64,47.92,46.46,47.35,1168800 MMS,D,20220707,63.45,64.17,62.66,62.77,171900 MMT,D,20220707,4.6,4.65,4.6,4.63,70100 MMU,D,20220707,10.84,10.86,10.7264,10.77,46000 MN,D,20220707,12.55,12.605,12.45,12.53,148400 MNP,D,20220707,12.96,12.96,12.86,12.86,5400 MNRL,D,20220707,24.6,25.39,24.415,24.59,502600 MNSO,D,20220707,7.84,7.935,7.39,7.5,2101200 MNT.W,D,20220707,0.11,0.1199,0.1,0.1,700 MO,D,20220707,41.47,41.985,41.42,41.81,8707800 MOD,D,20220707,10.51,10.75,10.45,10.66,236900 MODN,D,20220707,26.79,27.43,26.45,26.57,71100 MOG.A,D,20220707,78.32,80.25,78.32,79.85,78700 MOGU,D,20220707,2.03,2.1764,2.03,2.11,4500 MOH,D,20220707,281.2,282.77,278.42,279.16,249600 MOS,D,20220707,46.03,46.81,44.6,45.13,6484900 MOV,D,20220707,30.71,31.61,30.5246,31.61,105400 MP,D,20220707,30.92,32.84,30.76,32.44,2617300 MPA,D,20220707,12.86,12.98,12.84,12.98,11900 MPC,D,20220707,81.65,84.24,81.25,83.43,6299900 MPL.W,D,20220707,1.22,1.37,1.22,1.22,15600 MPLN,D,20220707,5.77,5.965,5.62,5.76,2889000 MPLX,D,20220707,28.71,29.34,28.6252,28.99,1810900 MPV,D,20220707,12.27,12.34,12.265,12.27,2800 MPW,D,20220707,15.7,15.815,15.6,15.66,3752600 MPX,D,20220707,8.92,9.16,8.92,9.03,7700 MQT,D,20220707,11.67,11.73,11.53,11.64,43400 MQY,D,20220707,13.08,13.27,13.075,13.16,224500 MRC,D,20220707,9.21,9.62,9.2,9.36,408900 MRK,D,20220707,92.94,93.95,92.55,93.01,8140000 MRO,D,20220707,21.53,22.09,21.49,21.83,16075400 MS,D,20220707,76.29,77.2099,76.125,76.99,6258200 MS-A,D,20220707,19.64,20.0086,19.59,19.99,67300 MS-E,D,20220707,26.13,26.2124,26.09,26.13,210800 MS-F,D,20220707,25.67,25.7739,25.66,25.66,20400 MS-I,D,20220707,25.33,25.53,25.33,25.41,75500 MS-K,D,20220707,24.7,24.83,24.6067,24.7,36200 MS-L,D,20220707,21.67,21.76,21.6,21.69,37700 MS-O,D,20220707,18.29,18.3999,18.22,18.25,173500 MSA,D,20220707,122.83,124.4,122.83,123.98,54000 MSB,D,20220707,24.99,26.32,24.99,25.86,47400 MSC,D,20220707,2.01,2.01,1.9539,1.96,9100 MSCI,D,20220707,425.04,435.78,425.04,435.49,402300 MSD,D,20220707,6.52,6.55,6.5,6.52,26300 MSGE,D,20220707,53.5,54.29,51.72,52.17,185000 MSGS,D,20220707,152.92,153.76,151.03,151.49,70100 MSI,D,20220707,216.94,220.63,216.59,219.41,716100 MSM,D,20220707,74.72,75.16,73.91,74.49,367000 MT,D,20220707,22.19,22.495,22.07,22.19,2949800 MTA.U,D,20220707,10,10,10,10,100 MTA.W,D,20220707,0.4002,0.4401,0.4002,0.4401,600 MTAL,D,20220707,9.81,9.83,9.81,9.83,200 MTB,D,20220707,159.13,160.9,158.62,158.85,778700 MTB-H,D,20220707,26.46,26.68,26.15,26.34,17300 MTCN,D,20220707,53.43,53.75,53.29,53.31,2700 MTD,D,20220707,1170.08,1208.36,1170.035,1207.3,190800 MTDR,D,20220707,45.92,47.44,45.615,46.85,1133600 MTG,D,20220707,12.95,13.12,12.785,12.82,2196700 MTH,D,20220707,78.58,79.369,77.51,79.24,237800 MTN,D,20220707,217.61,222.88,217.19,219.51,669500 MTOR,D,20220707,36.3,36.42,36.3,36.33,1594800 MTR,D,20220707,10.72,10.9668,9.75,10.46,30800 MTRN,D,20220707,72.21,73.91,72.205,72.49,87200 MTV.W,D,20220707,0.23,0.2409,0.23,0.2409,9400 MTVC,D,20220707,9.9,9.9,9.88,9.9,150700 MTW,D,20220707,10.52,10.876,10.52,10.67,223500 MTX,D,20220707,61.04,62.24,61.01,61.06,123600 MTZ,D,20220707,71.31,73.3,71.31,72.97,336700 MUA,D,20220707,12.36,12.45,12.1801,12.36,57900 MUC,D,20220707,12.06,12.22,11.9,12.16,266700 MUE,D,20220707,11.11,11.12,10.9801,11.06,64500 MUFG,D,20220707,5.24,5.35,5.24,5.33,2887100 MUI,D,20220707,12.13,12.21,12.1,12.11,135800 MUJ,D,20220707,13.41,13.43,13.31,13.39,126800 MUR,D,20220707,28.31,29.17,27.98,28.75,1968700 MUSA,D,20220707,246.89,251.91,246.05,250.4,261000 MUX,D,20220707,0.4207,0.433,0.3982,0.3982,1176400 MVF,D,20220707,7.58,7.62,7.52,7.57,119900 MVO,D,20220707,12.06,12.59,12.06,12.34,172000 MVT,D,20220707,11.53,11.65,11.47,11.6,66400 MWA,D,20220707,11.86,12.03,11.83,11.98,472900 MX,D,20220707,13.38,13.94,13.35,13.76,399300 MXE,D,20220707,7.8,7.8783,7.8,7.8783,1200 MXF,D,20220707,14.1892,14.2495,14.1892,14.2495,2200 MYD,D,20220707,11.33,11.39,11.21,11.34,220500 MYE,D,20220707,22.1,22.63,22.1,22.24,86200 MYI,D,20220707,11.95,12.02,11.85,12.01,374000 MYN,D,20220707,10.74,10.81,10.71,10.78,44900 MYOV,D,20220707,13.4,13.64,12.85,13.06,601400 MYTE,D,20220707,9.92,10.62,9.92,10.62,109100 NABL,D,20220707,9.24,9.7,9.122,9.5,190100 NAC,D,20220707,12.28,12.39,12.22,12.31,164100 NAD,D,20220707,12.71,12.87,12.66,12.82,504300 NAN,D,20220707,12.09,12.09,11.79,11.8,67100 NAPA,D,20220707,19.29,19.33,18.59,18.87,2885300 NAT,D,20220707,1.91,2.03,1.91,1.92,4845100 NAZ,D,20220707,13.2,13.34,13.13,13.31,20900 NBB,D,20220707,17.82,18.1259,17.8001,18.01,121700 NBHC,D,20220707,38.72,38.83,38.06,38.07,74500 NBR,D,20220707,115.55,118.5305,113.54,115.11,181100 NBXG,D,20220707,10.34,10.53,10.28,10.44,337700 NC,D,20220707,36.58,38.34,36.58,37.83,26600 NCA,D,20220707,9.04,9.07,8.96,9.01,55000 NCLH,D,20220707,11.51,11.8694,11.495,11.81,18191200 NCR,D,20220707,30.6,31.25,30.25,30.92,943000 NCV,D,20220707,3.67,3.7,3.65,3.69,285800 NCV-A,D,20220707,23.63,23.81,23.61,23.81,1100 NCZ,D,20220707,3.06,3.1199,3.05,3.1,393000 NCZ-A,D,20220707,23.55,23.67,23.4417,23.5,3500 NDMO,D,20220707,11.31,11.62,11.25,11.45,241200 NDP,D,20220707,26.09,26.88,26.09,26.7,4600 NE,D,20220707,23.85,26.6,23.58,26.5,968300 NEA,D,20220707,12.23,12.41,12.12,12.35,1481100 NEE,D,20220707,79.83,80.575,79.8128,80.38,5498100 NEE-N,D,20220707,25.39,25.52,25.2895,25.33,54300 NEE-O,D,20220707,58.06,58.32,58.05,58.32,211500 NEE-P,D,20220707,50.36,50.8,50.36,50.78,232300 NEE-Q,D,20220707,50.16,50.59,50.16,50.5026,20700 NEM,D,20220707,60.21,60.89,59.47,59.87,5153900 NEP,D,20220707,76.01,77.17,75.66,75.67,372900 NET,D,20220707,49.96,53.59,49.91,52.74,4250800 NET.W,D,20220707,0.25,0.25,0.21,0.21,10500 NETI,D,20220707,5.28,5.48,5.23,5.47,342100 NEU,D,20220707,306.01,307.15,305,305,40300 NEWR,D,20220707,53.22,56.82,52.49,56.76,947400 NEX,D,20220707,8.18,8.61,8.16,8.4,3127900 NEXA,D,20220707,6.06,6.25,6.06,6.16,100900 NFG,D,20220707,65.05,65.605,64.825,64.96,621000 NFJ,D,20220707,11.9,12.0944,11.9,12.06,233400 NFN.U,D,20220707,9.98,9.98,9.98,9.98,300 NFN.W,D,20220707,0.22,0.22,0.22,0.22,44000 NFNT,D,20220707,9.87,9.87,9.87,9.87,68600 NFY.W,D,20220707,0.2,0.2,0.18,0.18,108100 NFYS,D,20220707,9.6597,9.6597,9.61,9.61,400 NGG,D,20220707,65.14,65.33,64.71,65.18,340500 NGL,D,20220707,1.42,1.4989,1.42,1.45,381000 NGL-B,D,20220707,13.5,13.69,13.4,13.54,11000 NGL-C,D,20220707,13.92,14.28,13.5,14.04,4000 NGS,D,20220707,9.69,10,9.33,9.86,78400 NGVC,D,20220707,16.12,16.54,16.0301,16.39,43000 NGVT,D,20220707,62.42,64.15,62.42,63.85,158200 NHI,D,20220707,60.77,60.965,59.86,60.15,141700 NI,D,20220707,29.14,29.31,28.47,28.5,5754900 NI-B,D,20220707,26.12,26.29,26.04,26.04,26500 NIC,D,20220707,73.75,74.11,72.82,72.97,28100 NID,D,20220707,13.24,13.29,13.13,13.23,51300 NIE,D,20220707,21.28,21.67,21.26,21.61,98700 NIM,D,20220707,9.39,9.39,9.1,9.33,91500 NIMC,D,20220707,111.85,111.88,111.06,111.06,6300 NINE,D,20220707,2.24,2.53,2.24,2.44,478800 NIO,D,20220707,21.4,23.1,21.36,22.5,72102000 NIQ,D,20220707,12.96,12.99,12.91,12.92,7500 NJR,D,20220707,44.16,44.35,43.73,43.86,243900 NKE,D,20220707,105.65,108.28,105.27,108.13,7633900 NKG,D,20220707,10.98,10.98,10.905,10.905,7100 NKX,D,20220707,13.01,13.17,12.85,13.13,186000 NL,D,20220707,9.07,9.28,9,9.17,34300 NLS,D,20220707,1.89,2.01,1.89,1.92,445500 NLSN,D,20220707,23.73,23.82,23.64,23.67,938400 NLY,D,20220707,6.1,6.21,6.08,6.14,18439500 NLY-F,D,20220707,22.35,22.5564,22.3378,22.52,39000 NLY-G,D,20220707,20.18,20.5,20.18,20.38,53300 NLY-I,D,20220707,21.6,21.68,21.54,21.64,53400 NM,D,20220707,2.08,2.17,2.08,2.17,56200 NM-G,D,20220707,13,13.26,12.93,12.93,500 NM-H,D,20220707,14.24,14.24,14.24,14.24,200 NMAI,D,20220707,13.03,13.18,13.03,13.15,78300 NMCO,D,20220707,12.95,13.01,12.85,13.01,332400 NMG,D,20220707,4.97,5.04,4.8177,4.88,35400 NMI,D,20220707,9.56,9.56,9.41,9.45,8700 NMK-B,D,20220707,92.29,92.79,89.19,89.2,5200 NMK-C,D,20220707,94,94,94,94,100 NMM,D,20220707,21.15,22.025,21.15,21.4,226600 NMR,D,20220707,3.66,3.705,3.65,3.7,969300 NMS,D,20220707,15.1,15.1555,15.1,15.1555,2600 NMT,D,20220707,11.91,11.9699,11.89,11.9,8500 NMZ,D,20220707,12.02,12.06,11.9,11.96,469600 NNI,D,20220707,85.8,86.56,85.495,85.68,74800 NNN,D,20220707,44.51,44.652,44.07,44.34,1322900 NNY,D,20220707,8.6,8.6,8.55,8.55,13800 NOA,D,20220707,10.71,11.08,10.67,11.01,21400 NOAH,D,20220707,18.64,19.43,18.64,19.22,287100 NOC,D,20220707,480,486.86,478.505,479.38,612700 NOG,D,20220707,23.94,24.63,23.94,24.32,830000 NOK,D,20220707,4.58,4.64,4.57,4.63,15795400 NOM,D,20220707,12.85,12.98,12.85,12.85,4100 NOMD,D,20220707,20.07,20.21,19.49,19.72,391300 NOV,D,20220707,16.41,16.69,16.29,16.5,4106300 NOVA,D,20220707,19.47,20.91,19.35,20.69,2595100 NOW,D,20220707,490.17,501.91,490.17,497.05,1251900 NPCT,D,20220707,11.68,11.82,11.68,11.75,30000 NPFD,D,20220707,18.64,18.64,18.25,18.49,103300 NPK,D,20220707,66.23,67.6,66.11,66.35,27100 NPO,D,20220707,77.96,80.655,77.96,79.78,118900 NPTN,D,20220707,15.71,15.73,15.69,15.73,705100 NPV,D,20220707,12.6,12.63,12.4711,12.6,18200 NQP,D,20220707,12.27,12.31,12.2052,12.22,30300 NR,D,20220707,3.19,3.31,3.15,3.2,655100 NRDY,D,20220707,2.3,2.61,2.23,2.6,656900 NRE-A,D,20220707,25.13,25.4,25.03,25.39,5100 NREF,D,20220707,20.41,21.04,20.3901,20.67,66800 NRG,D,20220707,37.76,38.21,37.49,37.71,2393900 NRG.W,D,20220707,1.73,2.01,1.73,1.98,70300 NRGV,D,20220707,7.5,8.1,7.414,8.01,428000 NRGX,D,20220707,12.81,13.2,12.805,13.15,67400 NRK,D,20220707,11.13,11.15,11.07,11.15,82500 NRP,D,20220707,38.5,41.13,38.5,40.57,23200 NRT,D,20220707,12.59,14.24,12.3846,12.66,94700 NRUC,D,20220707,24.56,24.56,24.28,24.28,3900 NRZ,D,20220707,9.51,9.66,9.435,9.55,4808400 NRZ-A,D,20220707,21.88,21.88,21.7097,21.76,58700 NRZ-B,D,20220707,21.18,21.476,21.18,21.42,12200 NRZ-C,D,20220707,19.45,19.67,19.39,19.67,35600 NRZ-D,D,20220707,21.66,21.69,21.45,21.5,34700 NS,D,20220707,14.36,14.755,14.26,14.54,396300 NS-A,D,20220707,22.84,22.99,22.71,22.99,3100 NS-B,D,20220707,20.28,20.73,20.14,20.64,35600 NS-C,D,20220707,24.8,24.8299,24.5721,24.75,12600 NSA,D,20220707,51.78,52.06,51.16,51.42,807000 NSA-A,D,20220707,24.93,25.18,24.9251,25.18,1800 NSC,D,20220707,226.13,229.165,225.04,228.75,767200 NSL,D,20220707,4.84,4.86,4.81,4.84,138500 NSP,D,20220707,102.31,103.65,102,103.17,97000 NSR,D,20220707,6.99,7.03,6.8007,6.9,7700 NSS,D,20220707,23.64,23.8113,23.4,23.68,45600 NST.U,D,20220707,9.81,9.81,9.81,9.81,400 NST.V,D,20220707,0.23,0.23,0.17,0.17,1300 NSTB,D,20220707,9.8001,9.829,9.8001,9.82,6200 NTB,D,20220707,31.86,32.2598,31.41,32.12,180800 NTCO,D,20220707,5.39,5.62,5.39,5.5,1057800 NTEST.I,D,20220707,25.06,25.06,25.06,25.06,1520 NTG,D,20220707,31.54,32.0448,31.5,31.72,41400 NTR,D,20220707,76.14,77.6,75.79,76.97,2656400 NTST,D,20220707,19.68,19.82,19.56,19.72,361600 NTZ,D,20220707,6.97,7.81,6.81,7.41,13500 NU,D,20220707,4.06,4.22,4.06,4.17,11482800 NUE,D,20220707,110,112.46,108.32,110.49,3023500 NUO,D,20220707,12.79,12.81,12.762,12.77,28900 NUS,D,20220707,44.39,44.39,42.54,43.69,437000 NUV,D,20220707,9.16,9.21,9.11,9.13,315000 NUV.W,D,20220707,0.445,0.4468,0.4201,0.4468,3500 NUVB,D,20220707,3.94,4.095,3.91,4.04,1163000 NUW,D,20220707,14.49,14.49,14.23,14.25,16200 NVG,D,20220707,13.5,13.72,13.47,13.66,536000 NVGS,D,20220707,10.35,11.17,10.3446,10.89,196700 NVO,D,20220707,109.69,110.35,109.49,109.94,1127000 NVR,D,20220707,4354.64,4376.78,4272.76,4366.93,17500 NVRO,D,20220707,47.55,49.165,47.55,48.56,359000 NVS,D,20220707,84.36,84.555,84.05,84.4,1408900 NVST,D,20220707,38.41,38.94,38.23,38.75,1224500 NVT,D,20220707,31.52,31.8,31.275,31.51,886500 NVTA,D,20220707,2.89,3.18,2.805,3.15,7313300 NWG,D,20220707,5.29,5.347,5.29,5.33,1742400 NWN,D,20220707,53.25,53.375,52.37,52.72,328500 NX,D,20220707,22.68,23.11,22.39,22.7,146500 NXC,D,20220707,13.86,13.9655,13.7753,13.87,6600 NXD-A,D,20220707,19.5,20.4,19.5,20,9400 NXDT,D,20220707,16.2,16.38,16.185,16.3,97100 NXE,D,20220707,3.59,3.88,3.59,3.85,1910400 NXJ,D,20220707,12.75,12.78,12.71,12.77,78800 NXN,D,20220707,11.9,11.97,11.8999,11.97,1100 NXP,D,20220707,14.24,14.25,13.95,14.08,94600 NXRT,D,20220707,61.99,62.39,60.53,60.79,82500 NYC,D,20220707,5.01,5.2079,4.7727,4.84,73100 NYC-A,D,20220707,24.34,24.38,24.1,24.1,11500 NYC-U,D,20220707,45.26,46.13,45.26,46.13,1400 NYCB,D,20220707,9.31,9.42,9.2801,9.39,5898600 NYT,D,20220707,29.46,29.73,29.1625,29.7,768500 NZF,D,20220707,12.86,13,12.82,12.92,532600 O,D,20220707,69.62,69.69,68.65,68.79,3871800 OAK-A,D,20220707,25.28,25.284,25.18,25.19,2700 OAK-B,D,20220707,24.24,24.49,24.24,24.45,7600 OC,D,20220707,77.56,79.91,77.05,79.3,862300 OCFT,D,20220707,2.15,2.3,2.14,2.24,1239900 OCN,D,20220707,27.12,28.9,27.12,28.22,117900 ODC,D,20220707,30.64,30.74,30.11,30.43,14300 ODV,D,20220707,4.9,5.1,4.71,4.79,76600 OEC,D,20220707,15.07,15.56,14.98,15.49,344000 OFC,D,20220707,26.69,26.74,26.21,26.28,499600 OFG,D,20220707,25.68,25.98,25.68,25.71,147700 OG,D,20220707,1.02,1.09,1,1.09,16600 OGE,D,20220707,38.93,39.09,38.49,38.49,1749100 OGN,D,20220707,33.31,33.83,32.91,33.05,2274500 OGS,D,20220707,81.62,81.62,79.71,80.31,251900 OHI,D,20220707,28.85,29.37,28.69,29.18,2219300 OI,D,20220707,13.74,14.18,13.69,13.91,834100 OIA,D,20220707,6.56,6.58,6.44,6.5,129600 OII,D,20220707,10.52,10.85,10.52,10.67,986800 OIS,D,20220707,4.89,5.06,4.79,4.95,729000 OKE,D,20220707,55.41,56.84,55.41,56.51,2539700 OLN,D,20220707,46.24,48.195,46.24,47.63,2253300 OLO,D,20220707,11.1,11.43,10.95,11.35,563200 OLP,D,20220707,25.63,26.04,25.63,25.87,48200 OMC,D,20220707,63.88,64.13,62.765,63.84,1333900 OMF,D,20220707,38.73,39.328,38.48,38.99,696700 OMI,D,20220707,31.96,32.54,31.54,32.47,469300 ONL,D,20220707,10.71,10.85,10.64,10.65,566700 ONON,D,20220707,17.83,18.35,17.61,18.1,1653300 ONTF,D,20220707,10.38,10.585,10.3,10.42,116900 ONTO,D,20220707,63.03,65.46,62.79,64.78,604700 OOMA,D,20220707,12.04,12.225,11.74,11.93,113100 OPA.W,D,20220707,0.2751,0.2751,0.23,0.2729,14100 OPAD,D,20220707,2.39,2.565,2.32,2.54,619900 OPF.W,D,20220707,0.337,0.3899,0.3185,0.3268,4700 OPFI,D,20220707,3.48,3.61,3.48,3.57,143200 OPP,D,20220707,11.15,11.25,11.15,11.25,90600 OPP-A,D,20220707,19.1,19.1,19.06,19.06,2900 OPP-B,D,20220707,20.2,20.2,20.2,20.2,300 OPY,D,20220707,34.08,35.2981,34.08,34.7,96000 OR,D,20220707,9.89,10.205,9.88,9.97,741900 ORA,D,20220707,76.19,78.96,75.61,78.48,802600 ORAN,D,20220707,11,11.005,10.83,10.92,1025100 ORC,D,20220707,2.92,2.96,2.91,2.93,2131600 ORCC,D,20220707,12.63,12.695,12.585,12.66,1341000 ORCL,D,20220707,71.83,71.98,71.175,71.83,7814600 ORI,D,20220707,22.73,22.94,22.67,22.7,1731400 ORN,D,20220707,2.28,2.36,2.28,2.28,38900 OSCR,D,20220707,4.85,5.045,4.85,5.03,991400 OSG,D,20220707,2.01,2.09,2,2.06,167500 OSH,D,20220707,22.14,23.91,22.03,23.91,1842000 OSI,D,20220707,9.78,9.78,9.74,9.74,400 OSK,D,20220707,81.76,82.55,80.43,82,1108300 OTIS,D,20220707,68.65,70.21,67.36,70.09,4386800 OUS.W,D,20220707,0.27,0.3276,0.27,0.3275,12800 OUST,D,20220707,1.57,1.765,1.57,1.75,1261600 OUT,D,20220707,16.82,17.405,16.82,17.37,1939600 OVV,D,20220707,40.48,43.75,40.48,43.15,5877200 OWL,D,20220707,10.26,10.55,10.23,10.54,1832100 OWL.T,D,20220707,0.3062,0.36,0.2662,0.2962,9500 OWL.W,D,20220707,2.15,2.18,2.15,2.18,1900 OWLT,D,20220707,1.81,1.935,1.79,1.87,195600 OXM,D,20220707,87.73,90,87.73,89.21,152900 OXY,D,20220707,60.85,62.14,60.85,61.47,25249700 OXY.W,D,20220707,39,40.3,39,39.72,329500 PAC,D,20220707,143.76,143.77,140.08,140.47,44200 PAC.W,D,20220707,0.14,0.14,0.14,0.14,104500 PACK,D,20220707,6.61,6.854,6.56,6.78,445000 PAG,D,20220707,105.61,109.97,105.61,109.51,345200 PAGS,D,20220707,10.52,10.79,10.43,10.64,3318000 PAI,D,20220707,12.27,12.39,12.22,12.3,18200 PAM,D,20220707,19.98,21.09,19.98,20.85,172700 PAR,D,20220707,39.22,40.74,39.22,40.72,245900 PARR,D,20220707,15.29,16.13,15.1,15.71,968300 PATH,D,20220707,20.03,21.27,19.89,21.22,5068100 PAXS,D,20220707,15.96,16.2271,15.53,15.88,83200 PAY,D,20220707,14.34,14.5,14.05,14.35,71800 PAYC,D,20220707,311.01,328.35,311.01,326.01,469400 PB,D,20220707,69.29,69.93,69.05,69.5,449000 PBA,D,20220707,34.31,35.595,34.31,35.38,1429800 PBF,D,20220707,28.3,29.12,27.95,28.78,2281500 PBFX,D,20220707,15.97,16.23,15.44,16.02,241800 PBH,D,20220707,60.26,60.77,59.66,59.66,258800 PBI,D,20220707,3.53,3.7,3.52,3.64,1654700 PBI-B,D,20220707,21.25,22.02,21.25,21.86,60100 PBR,D,20220707,11.46,11.655,11.46,11.56,20206800 PBR.A,D,20220707,10.6,10.74,10.6,10.64,11108400 PBT,D,20220707,14.9,15.685,14.7,15.49,235000 PCF,D,20220707,7.46,7.71,7.435,7.68,91100 PCG,D,20220707,9.91,10.245,9.91,10.19,13514800 PCGU,D,20220707,95.34,98.03,95.34,97.73,344200 PCK,D,20220707,7.16,7.19,6.9918,7.05,36700 PCM,D,20220707,9.7,9.7,9.5104,9.69,16600 PCN,D,20220707,13.1,13.11,12.85,12.93,133200 PCOR,D,20220707,47.81,50.17,47.35,49.76,531200 PCPC,D,20220707,24.6,24.6,24.6,24.6,100 PCQ,D,20220707,15.95,15.95,15.58,15.68,27400 PD,D,20220707,26.4,28.09,26.12,27.83,1161000 PDI,D,20220707,21.23,21.46,21.22,21.31,998500 PDM,D,20220707,13.16,13.295,13.08,13.09,605600 PDO,D,20220707,14.52,14.63,14.29,14.55,619100 PDO.W,D,20220707,0.15,0.15,0.15,0.15,1500 PDOT,D,20220707,9.83,9.83,9.79,9.79,2700 PDS,D,20220707,54.94,57.03,54.94,56.31,89700 PDT,D,20220707,14.04,14.08,13.95,13.96,61700 PEAK,D,20220707,26.59,26.82,26.32,26.4,2903600 PEB,D,20220707,16.87,17.61,16.86,17.41,1662900 PEB-E,D,20220707,21.54,21.6183,21.19,21.19,3200 PEB-F,D,20220707,20.5,20.5899,20.4,20.51,8000 PEB-G,D,20220707,20.62,20.9,20.5,20.57,12000 PEB-H,D,20220707,18.7083,18.7083,18.44,18.67,6400 PEG,D,20220707,63.09,63.35,62.69,62.8,2185300 PEI,D,20220707,3.58,4.04,3.58,3.97,87500 PEI-B,D,20220707,2.5301,2.7799,2.5301,2.77,4600 PEI-C,D,20220707,2.74,2.75,2.6,2.65,7400 PEI-D,D,20220707,2.35,2.44,2.2901,2.39,27800 PEN,D,20220707,124.53,133.78,124.22,133.68,303100 PEO,D,20220707,19,19.4358,19,19.38,55100 PFD,D,20220707,12.32,12.4678,12.06,12.06,62100 PFE,D,20220707,52.95,53.54,52.79,53.42,17847600 PFGC,D,20220707,46.48,47.32,45.99,47.03,1323100 PFH,D,20220707,20.82,20.89,20.75,20.78,74100 PFL,D,20220707,9.18,9.18,9.1,9.11,105800 PFLT,D,20220707,11.98,12.15,11.94,12.05,241200 PFN,D,20220707,7.95,7.96,7.89,7.91,240600 PFO,D,20220707,9.5,9.85,9.5,9.85,20200 PFS,D,20220707,22.7,22.76,22.36,22.41,243300 PFSI,D,20220707,46,47.29,45.995,46.83,324800 PG,D,20220707,145.29,146.19,144.6,146,6623300 PGP,D,20220707,7.6,7.73,7.59,7.68,41100 PGR,D,20220707,120.86,122.235,120.07,120.62,3006800 PGRE,D,20220707,7.32,7.42,7.26,7.29,782500 PGRU,D,20220707,4.81,5.15,4.81,5.13,23100 PGS.W,D,20220707,0.39,0.39,0.39,0.39,100 PGSS,D,20220707,9.9208,9.9208,9.9208,9.9208,500 PGTI,D,20220707,18.04,18.27,17.75,18.1,162500 PGZ,D,20220707,12.68,12.84,12.6617,12.8,7300 PH,D,20220707,247.04,251.18,245.18,250.96,749900 PHD,D,20220707,8.89,8.92,8.845,8.92,62600 PHG,D,20220707,20.78,20.91,20.685,20.86,1534200 PHI,D,20220707,30.19,30.19,29.45,29.62,144700 PHK,D,20220707,5.16,5.185,5.14,5.16,460400 PHM,D,20220707,43.39,43.93,42.6,43.58,1924600 PHR,D,20220707,25.62,27.06,25.395,26.99,950500 PHT,D,20220707,6.98,7.04,6.98,7.02,105900 PHX,D,20220707,2.7,2.88,2.7,2.86,410300 PIC.W,D,20220707,0.06,0.0912,0.06,0.08,5600 PICC,D,20220707,9.82,9.8399,9.81,9.82,34700 PII,D,20220707,109.99,112.53,107.95,112.24,568800 PIM,D,20220707,3.47,3.48,3.45,3.46,25700 PINE,D,20220707,17.53,17.83,17.19,17.22,23300 PING,D,20220707,19.68,20.29,19.52,20.21,607100 PINS,D,20220707,19.67,20.575,19.48,20.27,14461800 PIP.U,D,20220707,9.94,9.94,9.92,9.93,2400 PIP.W,D,20220707,0.23,0.2699,0.228,0.24,10600 PIPP,D,20220707,9.88,9.8888,9.87,9.88,15200 PIPR,D,20220707,112.82,113.46,111.36,112.61,62900 PJT,D,20220707,70.7,71.505,70.065,70.16,215600 PK,D,20220707,13.28,14.075,13.15,13.86,8458100 PKE,D,20220707,12.83,13.015,12.2462,12.29,69500 PKG,D,20220707,139.77,142.19,139.6,141.59,733500 PKI,D,20220707,145.9,148.49,145.09,146.5,706500 PKX,D,20220707,44.67,45.23,44.47,44.76,148700 PL,D,20220707,4.76,5,4.73,4.79,2466000 PL.W,D,20220707,0.95,0.99,0.93,0.98,12500 PLD,D,20220707,121.58,123.96,121.385,122.57,3617400 PLNT,D,20220707,71.62,73.34,71.08,73.14,685600 PLOW,D,20220707,29.34,29.9897,29.34,29.66,41300 PLTR,D,20220707,9.76,10.28,9.75,10.18,35672500 PLYM,D,20220707,18.01,18.185,17.84,17.89,107300 PM,D,20220707,95.03,95.785,93.76,94.99,5858100 PMF,D,20220707,11.75,11.76,11.48,11.5,73300 PML,D,20220707,11.29,11.3142,11.13,11.28,208400 PMM,D,20220707,6.68,7.09,6.53,6.74,236100 PMO,D,20220707,11.4,11.48,11.24,11.39,116000 PMT,D,20220707,14.56,15.12,14.56,14.98,1836400 PMT-A,D,20220707,22.53,23.19,22.5001,23.18,4300 PMT-B,D,20220707,23.25,23.5,23.25,23.5,3900 PMT-C,D,20220707,19.04,19.09,18.85,19,18200 PMV.U,D,20220707,9.96,9.96,9.96,9.96,3100 PMVC,D,20220707,9.94,9.94,9.94,9.94,5900 PMX,D,20220707,9.88,9.93,9.75,9.9,137400 PNC,D,20220707,161.09,162.94,160.5,162.31,1561100 PNC-P,D,20220707,25.37,25.38,25.35,25.38,173300 PNF,D,20220707,9.75,9.78,9.54,9.54,14400 PNI,D,20220707,8.86,8.97,8.86,8.935,16800 PNM,D,20220707,47.57,47.94,47.355,47.37,574800 PNNT,D,20220707,6.26,6.335,6.24,6.27,200800 PNR,D,20220707,46.91,47.65,46.36,47.53,1245800 PNT.U,D,20220707,9.885,9.885,9.88,9.88,2100 PNT.W,D,20220707,0.13,0.1337,0.12,0.13,21100 PNTM,D,20220707,9.85,9.86,9.84,9.86,121700 PNW,D,20220707,72.12,72.41,70.96,71.32,578300 POLY,D,20220707,39.75,39.81,39.71,39.77,581500 PON.U,D,20220707,9.9256,9.9256,9.9256,9.9256,1000 POR,D,20220707,48.9,49.3,48.48,48.78,782900 POR.W,D,20220707,0.11,0.11,0.1,0.1,300 PORT,D,20220707,9.96,9.96,9.96,9.96,100 POST,D,20220707,83.95,84.4194,82.86,83.48,400700 PPG,D,20220707,119.44,120.1629,116.57,119.1,1513100 PPL,D,20220707,27.27,27.485,27.12,27.25,5399600 PPT,D,20220707,3.93,3.94,3.89,3.94,163800 PRA,D,20220707,23.89,24.245,23.57,23.58,193300 PRB.W,D,20220707,0.11,0.11,0.09,0.0958,1400 PRBM,D,20220707,9.87,9.88,9.865,9.88,1600 PRE-J,D,20220707,21.16,21.33,21.06,21.06,4900 PRG,D,20220707,16.79,17.7,16.79,17.66,595800 PRGO,D,20220707,40.72,41.46,40.54,41.38,1077900 PRI,D,20220707,122.1,122.9,121.39,122.07,114300 PRI-D,D,20220707,24.45,24.45,24.27,24.27,800 PRI-F,D,20220707,24.35,24.37,24.3,24.3,3100 PRI-H,D,20220707,23.92,23.92,23.73,23.75,1600 PRI-I,D,20220707,23.76,23.76,23.74,23.74,500 PRI-J,D,20220707,23.49,24.02,23.49,24.01,1300 PRI-K,D,20220707,23.45,23.45,23.08,23.1637,4100 PRI-L,D,20220707,23,23,22.52,22.67,7400 PRLB,D,20220707,47.03,49.16,47.03,48.92,130100 PRM,D,20220707,10.27,10.815,10.2,10.74,478000 PRMW,D,20220707,13.57,13.67,13.33,13.41,993200 PRO,D,20220707,27.7,28.76,27.7,28.67,142800 PRP.T,D,20220707,0.38,0.38,0.38,0.38,1100 PRP.U,D,20220707,10.12,10.12,10.12,10.12,400 PRP.W,D,20220707,0.58,0.64,0.58,0.63,54500 PRPB,D,20220707,9.98,9.99,9.98,9.98,300700 PRPC,D,20220707,9.83,9.85,9.83,9.85,224700 PRS,D,20220707,25.18,25.25,25.0914,25.2,18500 PRT,D,20220707,7.69,8.0511,7.69,7.9,40900 PRTY,D,20220707,1.34,1.44,1.33,1.42,2495800 PRU,D,20220707,96.02,97.15,95.8708,96.6,1689200 PSA,D,20220707,317.54,319.56,312.81,314.79,545400 PSA-F,D,20220707,24.65,24.7112,24.54,24.54,6700 PSA-G,D,20220707,24.19,24.38,24.19,24.27,27000 PSA-H,D,20220707,25.4,25.64,25.4,25.48,15200 PSA-I,D,20220707,23.29,23.29,23.07,23.13,6100 PSA-J,D,20220707,22.52,22.52,22.1978,22.23,11200 PSA-K,D,20220707,22.79,22.84,22.685,22.75,6700 PSA-L,D,20220707,22.33,22.3738,22.0332,22.15,18500 PSA-M,D,20220707,19.63,19.898,19.63,19.71,6900 PSA-N,D,20220707,18.12,18.2,18.12,18.13,6300 PSA-O,D,20220707,17.95,18.03,17.91,17.93,17100 PSA-P,D,20220707,18.42,18.5,18.3502,18.37,155300 PSA-Q,D,20220707,18.5494,18.5494,18.31,18.4,4100 PSA-R,D,20220707,18.36,18.4915,18.36,18.41,11000 PSA-S,D,20220707,19.15,19.22,19.04,19.2,2400 PSB,D,20220707,187.16,187.25,187.16,187.18,199500 PSB-X,D,20220707,19.53,19.6999,19.13,19.43,148100 PSB-Y,D,20220707,18.71,18.98,18.71,18.9,73500 PSB-Z,D,20220707,18.08,18.08,17.58,17.77,224800 PSE-A,D,20220707,18.38,18.44,18.3,18.44,3400 PSF,D,20220707,20.6,20.7288,20.4383,20.53,24600 PSF.W,D,20220707,0.27,0.27,0.245,0.2595,98100 PSFE,D,20220707,2.03,2.0888,1.955,2.07,2985200 PSN,D,20220707,40.52,41.48,40.52,41.27,438900 PSO,D,20220707,9.17,9.24,9.15,9.22,243100 PSP.U,D,20220707,9.98,9.98,9.72,9.72,200 PSPC,D,20220707,9.72,9.72,9.695,9.71,20700 PST.W,D,20220707,0.45,0.4649,0.43,0.45,21800 PSTG,D,20220707,25.81,26.74,25.75,26.03,2461300 PSTH,D,20220707,19.99,20,19.98,19.99,542900 PSTL,D,20220707,14.98,15.09,14.91,14.99,45700 PSX,D,20220707,81.89,83.349,81.22,82.54,3711300 PTA,D,20220707,19.12,19.19,19,19.19,91600 PTR,D,20220707,45.26,46.45,45.26,45.9,218100 PTY,D,20220707,12.99,13.0899,12.84,12.95,532600 PUK,D,20220707,24.46,24.97,24.44,24.92,553400 PUMP,D,20220707,8.86,9.34,8.85,9.2,1885600 PV,D,20220707,9.83,9.83,9.82,9.82,52400 PVH,D,20220707,57.03,58.98,56.3,58.68,1181600 PVL,D,20220707,2.94,3.25,2.94,3.22,209400 PWR,D,20220707,127.75,132.52,126.8101,132.25,981200 PWSC,D,20220707,12.78,13.25,12.66,13.25,216900 PX,D,20220707,11.85,12.16,11.715,12.06,80900 PXD,D,20220707,218.53,222.565,216.269,216.67,2375100 PYN,D,20220707,8.01,8.05,7.885,7.98,6100 PYS,D,20220707,20.82,21.1727,20.82,21.1,1500 PYT,D,20220707,21.19,21.19,21.19,21.19,100 PZC,D,20220707,8.54,8.57,8.45,8.51,49200 PZN,D,20220707,6.96,7,6.8196,6.92,22900 QD,D,20220707,1.22,1.25,1.16,1.19,608000 QFT.W,D,20220707,0.07,0.1,0.07,0.0997,14500 QFTA,D,20220707,9.88,9.88,9.87,9.88,32200 QGEN,D,20220707,48.04,49.11,47.9,49.08,1264600 QNG.W,D,20220707,0.074,0.0845,0.074,0.0751,2600 QNGY,D,20220707,0.4497,0.4738,0.4209,0.4415,3287600 QS,D,20220707,9.29,9.93,9.27,9.9,6870600 QSR,D,20220707,51.42,51.81,51.21,51.76,1088300 QTWO,D,20220707,40.21,41.44,39.78,41.33,250600 QUAD,D,20220707,2.68,2.7975,2.67,2.74,303800 QUOT,D,20220707,3.08,3.19,3.065,3.14,679700 QVCC,D,20220707,17.63,18,17.345,17.64,52900 QVCD,D,20220707,17.58,17.8,17.26,17.54,22200 R,D,20220707,71.04,72.68,70.51,72.37,402200 RA,D,20220707,18.47,18.99,18.46,18.77,171400 RAAS,D,20220707,1.01,1.12,1.01,1.11,91100 RACE,D,20220707,190.84,192.75,190.74,192.57,235200 RAD,D,20220707,7.13,7.495,7.11,7.42,2154500 RAMP,D,20220707,27.57,28.37,27.57,28.32,703900 RBA,D,20220707,65.65,65.8656,64.765,65.31,557300 RBA.U,D,20220707,9.95,9.96,9.95,9.96,600 RBA.W,D,20220707,0.038,0.0765,0.038,0.045,56600 RBAC,D,20220707,9.96,9.98,9.96,9.97,430700 RBLX,D,20220707,37.95,39.81,37.7789,39.52,31467300 RBO.W,D,20220707,0.325,0.3871,0.325,0.3871,1200 RBOT,D,20220707,2.96,3.37,2.87,3.36,373900 RC,D,20220707,12.18,12.35,12.17,12.23,629400 RC-C,D,20220707,21.2199,21.2199,20.03,20.99,3700 RC-E,D,20220707,20,20,19.68,19.68,11300 RCA,D,20220707,24.96,25.01,24.93,24.93,21400 RCB,D,20220707,24.15,24.15,23.82,23.93,5600 RCC,D,20220707,24.02,24.35,23.93,24.05,6600 RCFA,D,20220707,9.98,9.98,9.98,9.98,100 RCI,D,20220707,47.64,48.21,47.53,47.95,190700 RCL,D,20220707,34.42,35.83,34.2712,35.5,7575200 RCS,D,20220707,5.19,5.25,5.15,5.22,113400 RCUS,D,20220707,28.91,29.99,28.41,28.72,854400 RDN,D,20220707,20.25,20.49,20.125,20.17,2306800 RDW,D,20220707,3.18,3.33,3.18,3.31,171200 RDW.W,D,20220707,0.47,0.5,0.47,0.49,1000 RDY,D,20220707,55.21,55.32,55.07,55.2,231100 RE,D,20220707,282.94,288,282.94,285.67,437300 RELX,D,20220707,27.02,27.165,26.94,27.15,920900 RENN,D,20220707,28.9,29.21,28.65,28.85,142700 RERE,D,20220707,2.91,3.0089,2.88,3,159800 RES,D,20220707,6.03,6.41,5.95,6.36,1420900 REV,D,20220707,6.11,6.32,5.7101,5.83,5654900 REVG,D,20220707,10.72,10.94,10.695,10.92,125600 REX,D,20220707,86.31,88.93,86.31,87.19,35800 REX-B,D,20220707,25.09,25.66,25.03,25.54,14900 REX-C,D,20220707,24.54,24.63,24.5,24.63,1800 REXR,D,20220707,59.56,60.29,59.175,59.63,1176900 REZI,D,20220707,19.54,20.38,19.54,20.27,512000 RF,D,20220707,18.91,19.27,18.87,19.04,7757500 RF-B,D,20220707,25.28,25.3745,25.22,25.27,16600 RF-C,D,20220707,23.79,23.8591,23.5375,23.56,23700 RF-E,D,20220707,18.88,18.95,18.75,18.94,19700 RFI,D,20220707,13.63,13.7697,13.5949,13.6976,22200 RFL,D,20220707,1.91,2.2,1.89,2.05,630100 RFM,D,20220707,17.12,17.12,17.0509,17.09,10200 RFMZ,D,20220707,14.82,14.91,14.63,14.8,79000 RFP,D,20220707,20.35,20.41,19.79,19.9,5334600 RGA,D,20220707,116.42,117.08,114.93,114.98,311500 RGR,D,20220707,63.7,64.3,63,64.16,151800 RGS,D,20220707,1.12,1.32,1.105,1.18,1090500 RGT,D,20220707,9.1,9.17,9.07,9.13,6700 RH,D,20220707,242.74,255.945,242.74,255.25,1060600 RHI,D,20220707,78.5,80.38,78.03,79.8,814500 RHP,D,20220707,76.41,77.95,76.03,76.7,340400 RIG,D,20220707,3.16,3.27,3.15,3.22,12767700 RIO,D,20220707,59.31,60,59.02,59.49,4180800 RIV,D,20220707,14.3,14.3594,14.1701,14.28,75400 RIV-A,D,20220707,24.34,24.5,24.34,24.49,10400 RJAC,D,20220707,9.86,9.86,9.86,9.86,200 RJF,D,20220707,89.99,91.22,89.99,90.73,898800 RJF-A,D,20220707,24.8501,25.1699,24.8501,25.1,7100 RJF-B,D,20220707,24.96,25.15,24.73,25,6800 RKL.W,D,20220707,0.3,0.3,0.235,0.274,4900 RKLY,D,20220707,2.41,2.545,2.34,2.5,452300 RKT,D,20220707,8.6,8.76,8.53,8.75,2926000 RKT.W,D,20220707,0.11,0.11,0.0999,0.11,34900 RKTA,D,20220707,9.8,9.8,9.8,9.8,100 RL,D,20220707,91.33,93.24,90.56,93.14,787900 RLI,D,20220707,116.75,117.52,116.52,116.57,103700 RLJ,D,20220707,10.94,11.37,10.91,11.26,2079400 RLJ-A,D,20220707,25.99,26,25.82,25.82,15200 RLTY,D,20220707,16.58,16.81,16.3938,16.6001,29500 RLX,D,20220707,1.9,2.1,1.83,2.1,8046500 RM,D,20220707,37.96,38.38,37.72,38.12,20300 RMAX,D,20220707,24.88,25.4772,24.815,25.22,55300 RMD,D,20220707,216.93,220.445,216.73,220.28,599200 RMI,D,20220707,17.62,17.62,17.4,17.45,12900 RMM,D,20220707,16.27,16.72,16.2067,16.28,56300 RMMZ,D,20220707,17,17,16.79,16.95,7800 RMO,D,20220707,0.47,0.4999,0.465,0.498,6007700 RMP.P,D,20220707,25.14,25.14,25.12,25.14,3400 RMT,D,20220707,8.35,8.55,8.3,8.51,80500 RNG,D,20220707,55.39,59.44,54.81,59.3,1862800 RNGR,D,20220707,10.37,10.555,10.15,10.33,41400 RNP,D,20220707,22.01,22.33,21.77,22.33,160200 RNR,D,20220707,152.76,153.47,150.605,151.03,240400 RNR-F,D,20220707,23.17,23.5338,23.17,23.26,92300 RNR-G,D,20220707,18.09,18.15,17.92,17.94,14000 ROG,D,20220707,263,264.149,261.05,263.42,139500 ROK,D,20220707,200.79,203.73,200.01,202.93,663100 ROL,D,20220707,35.8,36.75,35.76,36.59,1626800 RONI,D,20220707,9.79,9.79,9.78,9.78,6100 ROP,D,20220707,402.26,405.23,400.9,402.39,440700 ROSS,D,20220707,9.81,9.81,9.795,9.8,19800 RPM,D,20220707,81.02,81.98,79.53,80.81,538600 RPT,D,20220707,9.81,9.93,9.78,9.8,358200 RPT-D,D,20220707,48.68,48.68,48.1,48.37,700 RQI,D,20220707,14.14,14.39,14.06,14.2,182200 RRA.W,D,20220707,0.2376,0.2376,0.2376,0.2376,500 RRAC,D,20220707,9.98,9.98,9.955,9.955,354400 RRC,D,20220707,24.87,26.46,24.81,26.21,4684300 RRX,D,20220707,113.98,115.65,113.4735,115.07,234800 RS,D,20220707,173.83,176.025,172.24,174.32,418600 RSF,D,20220707,18.45,18.4999,18.1894,18.1894,2800 RSG,D,20220707,131.87,132.22,129.49,129.91,1815800 RSI,D,20220707,5.32,5.6,5.29,5.59,532700 RSKD,D,20220707,4.36,4.57,4.35,4.5,319200 RTX,D,20220707,94.55,95,93.81,93.94,3212600 RVLV,D,20220707,28.34,29.23,28.11,28.91,1055500 RVT,D,20220707,14.27,14.71,14.27,14.68,210400 RWT,D,20220707,7.95,8.06,7.86,7.95,1851800 RY,D,20220707,96.95,98.77,96.89,98.24,850200 RY-T,D,20220707,27.5,27.5,27.5,27.5,900 RYAM,D,20220707,2.78,2.88,2.75,2.84,617400 RYAN,D,20220707,39.71,40.3781,39.32,39.65,497100 RYI,D,20220707,20.68,21.58,20.68,20.8,321400 RYN,D,20220707,37.71,37.98,37.31,37.35,680200 RZA,D,20220707,25.19,25.26,25.19,25.26,4900 RZB,D,20220707,25.36,25.41,25.1954,25.3,14200 S,D,20220707,25.01,26.245,24.94,26.19,2916100 SA,D,20220707,11.65,12.21,11.63,11.71,232400 SAFE,D,20220707,39,39.92,38.5,39.59,160400 SAH,D,20220707,35.6,37.44,35.26,37.01,280200 SAIC,D,20220707,93.68,94.69,93.26,93.34,305400 SAIL,D,20220707,62.86,63.525,62.86,63.38,956400 SAK,D,20220707,25.19,25.1928,25.18,25.1928,1600 SAM,D,20220707,301.05,307.21,299.26,306.9,160900 SAN,D,20220707,2.65,2.68,2.65,2.66,4873900 SAND,D,20220707,5.77,6,5.755,5.81,1313000 SAP,D,20220707,89.88,90.73,89.87,90.71,805600 SAR,D,20220707,23.6,24.15,22.855,23.79,82700 SAT,D,20220707,24.23,24.4573,24.02,24.25,37600 SAVE,D,20220707,24.32,24.465,23.84,23.89,1900700 SB,D,20220707,3.45,3.555,3.37,3.47,1360000 SB-C,D,20220707,25.2955,25.2955,25.2955,25.2955,400 SB-D,D,20220707,25.2,25.39,25.11,25.35,5800 SBBA,D,20220707,25.02,25.05,24.8,25.05,14200 SBH,D,20220707,12.94,13.18,12.845,13.06,1043800 SBI,D,20220707,8.06,8.11,8.03,8.08,24100 SBI.W,D,20220707,0.0749,0.1,0.0749,0.0901,1900 SBOW,D,20220707,25.61,29.4,25.22,27.95,1471700 SBR,D,20220707,57.57,60.48,57.57,59.57,42900 SBS,D,20220707,7.74,7.94,7.705,7.88,1880000 SBSW,D,20220707,10.02,10.31,9.98,10.2,2861500 SCCO,D,20220707,50.63,51.6,50.58,51.24,2120300 SCD,D,20220707,12.34,12.62,12.23,12.47,44600 SCE-G,D,20220707,18.91,19.1,18.87,18.87,13800 SCE-H,D,20220707,21.18,21.226,21,21.05,14700 SCE-J,D,20220707,19.97,20.095,19.87,19.94,21700 SCE-K,D,20220707,21.8001,21.9796,21.8001,21.88,7400 SCE-L,D,20220707,18.89,18.89,18.66,18.71,52800 SCH-D,D,20220707,25.17,25.2,25.1,25.15,22100 SCH-J,D,20220707,20.79,20.97,20.62,20.89,31600 SCHW,D,20220707,63.92,64.47,63.65,64.24,4713500 SCI,D,20220707,70.39,71.04,69.57,70.74,1060500 SCL,D,20220707,100.82,101.3844,98.79,99.17,155400 SCM,D,20220707,11.83,12.285,11.8,12.27,114300 SCS,D,20220707,10.61,10.83,10.59,10.67,478800 SCU,D,20220707,9.5,9.7,9.35,9.49,99200 SCU.W,D,20220707,0.22,0.22,0.19,0.22,243600 SCUA,D,20220707,9.96,9.96,9.91,9.91,300 SCX,D,20220707,6.81,6.9667,6.78,6.9667,5800 SD,D,20220707,15.575,16.52,15.575,16.2,955200 SDHY,D,20220707,15.14,15.24,15.14,15.18,38100 SE,D,20220707,75,77.31,73.9,76.5,5210600 SEA-A,D,20220707,24.68,24.8061,24.55,24.787,20500 SEA-B,D,20220707,24.78,24.785,24.5501,24.57,12300 SEAS,D,20220707,46.51,48.0263,46.195,47.28,1044900 SED.W,D,20220707,0.23,0.275,0.23,0.26,31900 SEE,D,20220707,57.44,58.525,57.44,57.67,1105300 SEM,D,20220707,24.98,25.61,24.96,25.42,550800 SEMR,D,20220707,12.78,13.52,12.78,13.45,87300 SES,D,20220707,4.18,4.45,4.18,4.41,260200 SES.W,D,20220707,0.68,0.75,0.66,0.75,12000 SF,D,20220707,55.78,56.63,55.78,56.4,591200 SF-B,D,20220707,24.82,24.91,24.6,24.6,9800 SF-C,D,20220707,25.17,25.17,24.54,24.62,26500 SF-D,D,20220707,18.32,18.66,18.32,18.48,6900 SFB,D,20220707,22.09,22.1299,21.76,21.95,8300 SFBS,D,20220707,81.48,81.96,80.78,80.87,123300 SFE,D,20220707,3.99,4.04,3.9601,4.03,31100 SFL,D,20220707,9.12,9.38,9.08,9.09,656900 SG,D,20220707,13.12,14,13.12,13.83,1000100 SGFY,D,20220707,15.56,16.53,15.45,15.79,2610200 SGH.W,D,20220707,0.68,0.76,0.68,0.75,73700 SGHC,D,20220707,4.34,4.55,4.3,4.55,104000 SGU,D,20220707,9.66,9.71,9.31,9.4,46800 SHA.U,D,20220707,10,10.035,10,10.035,6300 SHA.W,D,20220707,0.1131,0.1132,0.1131,0.1132,3200 SHAK,D,20220707,41.04,42.08,40.41,41.66,637700 SHAP,D,20220707,10.05,10.05,9.96,9.96,24400 SHEL,D,20220707,48.88,49.215,48.655,48.95,6000600 SHG,D,20220707,27.21,27.47,26.99,27.2,114700 SHI,D,20220707,16.06,16.4,16.06,16.31,21300 SHLX,D,20220707,14.11,14.26,14.06,14.25,2115700 SHO,D,20220707,9.81,10.015,9.765,9.83,5952700 SHO-H,D,20220707,20.57,20.85,20.57,20.85,2100 SHO-I,D,20220707,20.35,20.5999,20.35,20.58,8400 SHOP,D,20220707,32.84,35.48,32.3,35.33,23042300 SHP.W,D,20220707,0.08,0.095,0.08,0.0801,7000 SHPW,D,20220707,1.21,1.29,1.2,1.24,72500 SHW,D,20220707,240.79,245.76,239.21,239.49,1528200 SI,D,20220707,61.68,65.33,61.45,64.73,763400 SI-A,D,20220707,16.45,16.74,16.35,16.56,6500 SID,D,20220707,2.84,2.93,2.8,2.89,8322300 SIG,D,20220707,52.98,56.575,52.98,56.06,789600 SII,D,20220707,32.96,35.03,32.96,34.73,144500 SIRE,D,20220707,17.66,18.35,17.65,18,40200 SIT-A,D,20220707,24.67,24.97,24.65,24.9,6300 SITC,D,20220707,13.53,13.64,13.41,13.44,1249700 SITE,D,20220707,123.47,125.5,121.78,125.23,200500 SIX,D,20220707,22.59,23.735,22.59,23.46,2647300 SJI,D,20220707,34.22,34.33,34,34.06,631200 SJIJ,D,20220707,17.36,17.43,17.3175,17.43,11600 SJIV,D,20220707,68.53,68.53,67.92,67.92,10600 SJM,D,20220707,131.39,133.345,131.07,132.9,885200 SJR,D,20220707,28.34,28.52,27.97,28.07,367400 SJT,D,20220707,8.77,9.81,8.77,9.75,855200 SJW,D,20220707,64.17,64.84,63.6,63.66,81700 SKE,D,20220707,5.11,5.25,5.11,5.15,8400 SKIL,D,20220707,3.84,4,3.795,3.88,539100 SKLZ,D,20220707,1.37,1.48,1.33,1.46,5023900 SKM,D,20220707,22.75,22.92,22.61,22.61,467200 SKT,D,20220707,14.83,15.16,14.63,15.02,566200 SKX,D,20220707,36.06,37.041,35.94,37,1171200 SKY,D,20220707,53.94,54.3,52.335,53.83,413500 SLA.U,D,20220707,9.9,9.9,9.885,9.885,5100 SLAC,D,20220707,9.82,9.82,9.81,9.812,48700 SLB,D,20220707,33.94,34.93,33.78,34.38,10077400 SLCA,D,20220707,10.16,10.805,10.16,10.67,914100 SLF,D,20220707,45.02,45.75,44.92,45.57,625400 SLG,D,20220707,46.81,47.445,46.435,46.98,716100 SLG-I,D,20220707,25.04,25.04,24.8201,24.99,6000 SLQT,D,20220707,2.37,2.44,2.33,2.4,1100400 SLVM,D,20220707,30.36,31.89,30.29,30.75,596800 SM,D,20220707,31.75,33.655,31.4,33.2,2602600 SMAR,D,20220707,33.05,34.64,33.04,34.57,1234100 SMFG,D,20220707,5.91,5.95,5.905,5.93,1659100 SMG,D,20220707,81.63,83.0499,80.88,82.27,510200 SMHI,D,20220707,5.1,5.8,5.1,5.63,30600 SMLP,D,20220707,12.97,13.8,12.97,13.29,21900 SMM,D,20220707,7.29,7.5173,7.28,7.45,135000 SMP,D,20220707,44.26,45.5,44.26,45.14,66300 SMR,D,20220707,10.69,10.94,10.63,10.78,549000 SMR.W,D,20220707,2.6,2.6,2.4,2.53,56900 SMRT,D,20220707,4.75,4.92,4.74,4.91,925600 SMWB,D,20220707,9.13,9.49,9.13,9.35,40700 SNA,D,20220707,200.31,202.21,199.39,201.34,213400 SNAP,D,20220707,14.4,15.115,14.28,15.1,25460900 SNDA,D,20220707,21.3,21.3,21.3,21.3,1900 SNDR,D,20220707,22.88,23.1,22.79,22.89,461000 SNN,D,20220707,27.17,27.48,27.11,27.45,926600 SNOW,D,20220707,155.06,159.61,152.1601,159.07,5823100 SNP,D,20220707,44.72,45.41,44.64,44.92,212900 SNV,D,20220707,36.99,37.37,36.71,36.96,820200 SNV-D,D,20220707,23.97,24.35,23.9221,24.35,10700 SNV-E,D,20220707,25.12,25.3248,24.7892,24.95,13200 SNX,D,20220707,91.26,92.78,91.26,92.15,229800 SO,D,20220707,71.64,72.08,71.115,71.29,2622500 SOI,D,20220707,9.87,10.24,9.76,9.8,435900 SOJC,D,20220707,23.82,23.919,23.75,23.84,26300 SOJD,D,20220707,22.15,22.38,22.13,22.28,57400 SOJE,D,20220707,19.2,19.23,19.1,19.12,89300 SOL,D,20220707,4.6,4.88,4.6,4.84,505800 SOLN,D,20220707,53.38,53.45,52.9,52.92,23400 SON,D,20220707,58.13,58.81,58.0846,58.52,286500 SONX,D,20220707,1.66,1.91,1.66,1.86,131300 SONY,D,20220707,81.68,83.73,81.68,83.51,650500 SOR,D,20220707,37.65,37.74,37.4,37.49,4000 SOS,D,20220707,8.12,9.13,8,8.35,454700 SPB,D,20220707,82.22,82.8796,79.675,80.26,433400 SPCE,D,20220707,6.64,7.35,6.61,7.23,14212300 SPE,D,20220707,12.43,12.82,12.43,12.73,24200 SPE-C,D,20220707,23.6,23.6,23.55,23.55,1000 SPG,D,20220707,97.04,98.28,96.65,97.88,1378200 SPG-J,D,20220707,64.895,64.895,64.895,64.895,100 SPGI,D,20220707,345,352.34,345,351.83,1611400 SPGS,D,20220707,9.8,9.815,9.8,9.815,1900 SPH,D,20220707,15.72,16.04,15.62,15.73,173700 SPI.W,D,20220707,0.1591,0.1978,0.1591,0.1771,1600 SPIR,D,20220707,1.26,1.31,1.24,1.3,551900 SPL-A,D,20220707,22.9,23.08,22.81,23.08,9600 SPLP,D,20220707,41.99,42.5,41.75,42,56200 SPN-B,D,20220707,23.41,23.6199,23.25,23.38,21900 SPNT,D,20220707,5.55,5.61,5.4,5.41,291900 SPOT,D,20220707,102.61,106.1,102.28,105.83,1544300 SPR,D,20220707,30.88,31.64,30.83,30.92,900700 SPXC,D,20220707,53.84,54.5,53.215,54.44,233000 SPXX,D,20220707,16.12,16.2993,15.87,16.04,77800 SQ,D,20220707,65.13,69.58,64.51,68.63,13885200 SQM,D,20220707,85.82,89.55,85.4,89.16,1849000 SQNS,D,20220707,2.59,2.6,2.5,2.52,40500 SQSP,D,20220707,23.12,24.82,23.12,24.62,320000 SQZ,D,20220707,3.1201,3.32,3.1201,3.29,138400 SR,D,20220707,72.83,73.05,71.84,71.9,211000 SR-A,D,20220707,24.4,24.69,24.38,24.4,22800 SRC,D,20220707,39.62,40.01,39.461,39.74,1532700 SRC-A,D,20220707,24.07,24.66,23.71,24.11,33600 SRE,D,20220707,148.21,149.155,147.32,147.68,995200 SREA,D,20220707,23.61,23.8616,23.5454,23.75,35000 SRG,D,20220707,5.63,6.11,5.63,6.08,1162200 SRG-A,D,20220707,15.55,15.6,15.07,15.22,29000 SRI,D,20220707,16.58,17.55,16.58,17.45,68600 SRL,D,20220707,8.2,8.2,7.91,8.0903,9200 SRLP,D,20220707,19.05,19.17,19.0392,19.0392,23300 SRT,D,20220707,2.74,2.7673,2.65,2.65,37100 SRV,D,20220707,27.61,28.81,27.61,28.48,5600 SSD,D,20220707,102.92,104.64,102.86,104.56,128700 SSL,D,20220707,21.95,22.565,21.95,22.52,360900 SST,D,20220707,7.23,7.98,7.0012,7.64,322300 SST.W,D,20220707,0.75,0.8912,0.741,0.81,83300 SSTK,D,20220707,59.73,62.11,59.56,62.11,535600 SSU,D,20220707,5.99,6.4,5.17,5.44,8800 ST,D,20220707,40.61,42.247,40.6,42.07,898500 STA-D,D,20220707,25.29,25.29,25.19,25.19,1000 STA-G,D,20220707,25.14,25.14,25.02,25.1,1100 STA-I,D,20220707,24.2501,24.6859,24.2501,24.54,2300 STAG,D,20220707,31.34,31.5027,31.03,31.06,928000 STAR,D,20220707,13.96,14.225,13.85,14.09,431200 STC,D,20220707,50.52,50.93,49.87,50.32,167000 STE,D,20220707,210.56,211.515,206.97,207.2,473100 STE.U,D,20220707,9.91,9.96,9.91,9.96,200 STE.W,D,20220707,0.2,0.2,0.18,0.18,20100 STEM,D,20220707,7.6101,8.45,7.6101,8.45,2316200 STEW,D,20220707,12.04,12.18,12.04,12.08,69300 STG,D,20220707,5.35,5.3545,5.05,5.3,4000 STK,D,20220707,26.09,26.683,25.93,26.38,30500 STLA,D,20220707,12.05,12.31,12.04,12.29,5903900 STM,D,20220707,30.31,30.89,30.31,30.82,3128700 STN,D,20220707,44.03,45.135,43.89,45.04,63200 STNG,D,20220707,30.12,32.55,30.04,32.22,1386700 STON,D,20220707,3.42,3.45,3.42,3.43,84400 STOR,D,20220707,26.7,26.93,26.6792,26.8,1446800 STR,D,20220707,23.49,24.32,23.49,24.05,229600 STR.T,D,20220707,0.4,0.4,0.4,0.4,200 STR.U,D,20220707,9.82,9.84,9.82,9.84,3300 STR.W,D,20220707,0.14,0.1401,0.1301,0.14,36500 STRE,D,20220707,9.79,9.79,9.79,9.79,200 STRY,D,20220707,4.12,4.26,4.065,4.19,259600 STT,D,20220707,63.16,64.06,63,63.7,2177900 STT-D,D,20220707,25,25,24.8708,24.91,43200 STT-G,D,20220707,25.14,25.3391,25.14,25.16,14600 STVN,D,20220707,15.5,15.77,15.11,15.28,475000 STWD,D,20220707,21.2,21.6186,21.2,21.49,1922400 STZ,D,20220707,238.87,243.6223,238.87,241.61,881200 STZ.B,D,20220707,302,304,302,302,700 SU,D,20220707,33.67,33.93,33.22,33.35,10120600 SUA.W,D,20220707,0.17,0.17,0.17,0.17,500 SUAC,D,20220707,9.93,9.94,9.93,9.93,34600 SUI,D,20220707,162.8,163.47,161.155,161.76,416300 SUM,D,20220707,23.66,23.96,23.575,23.62,450900 SUN,D,20220707,36.43,36.94,36.03,36.61,345600 SUN.W,D,20220707,0.315,0.3548,0.315,0.3548,900 SUNL,D,20220707,2.78,2.955,2.78,2.94,402700 SUP,D,20220707,3.86,4.0501,3.86,4.03,17600 SUPV,D,20220707,1.36,1.415,1.32,1.32,231700 SUZ,D,20220707,9.33,9.435,9.19,9.19,1444900 SWCH,D,20220707,33.69,33.76,33.64,33.7,1578600 SWI,D,20220707,10.7,11.26,10.655,11.24,585100 SWK,D,20220707,111.49,111.98,109.84,111.91,1272900 SWN,D,20220707,6.05,6.3,6.04,6.26,47565500 SWT,D,20220707,71.68,71.84,70.73,71.7853,3700 SWX,D,20220707,87.2,87.5199,85.87,86.39,292100 SWZ,D,20220707,7.82,7.82,7.74,7.77,11000 SXC,D,20220707,6.58,6.8,6.5706,6.71,799600 SXI,D,20220707,83.43,84.14,83.01,83.51,32000 SXT,D,20220707,81.29,81.98,80.3,81.24,136500 SYF,D,20220707,29.08,29.59,28.735,29.49,6330000 SYF-A,D,20220707,19.27,19.4799,19.15,19.42,100400 SYK,D,20220707,200.51,201.999,198.58,201.7,2043100 SYY,D,20220707,85.26,86.1,84.4,86.05,2703400 SZC,D,20220707,37.61,38.5,36.81,38.36,5000 T,D,20220707,21.17,21.32,21.03,21.15,27015400 T-A,D,20220707,21.27,21.4399,21.11,21.24,81800 T-C,D,20220707,19.75,19.9,19.71,19.79,187400 TAC,D,20220707,11.45,11.66,11.37,11.41,279000 TAK,D,20220707,14.38,14.49,14.38,14.48,1497000 TAL,D,20220707,4.9,5.035,4.8,4.95,4054200 TALO,D,20220707,13.98,14.57,13.95,14.5,1691500 TAP,D,20220707,55.24,55.46,54.45,54.63,1196700 TAP.A,D,20220707,58.7,59.5,58.32,58.79,2100 TARO,D,20220707,37.47,38.06,36.8,37.02,21600 TBB,D,20220707,24.84,24.97,24.7301,24.75,92800 TBC,D,20220707,25.35,25.4471,25.3165,25.36,23100 TBI,D,20220707,18.07,18.55,18.07,18.35,147100 TCI,D,20220707,39.54,39.8,39.54,39.8,600 TCN,D,20220707,10.44,10.83,10.44,10.6,1590000 TCO.W,D,20220707,0.0762,0.1202,0.0762,0.1202,1200 TCS,D,20220707,6.66,6.88,6.63,6.8,260700 TD,D,20220707,63.68,64.64,63.36,63.52,6011000 TDC,D,20220707,38.52,39.84,38.52,39.46,678800 TDCX,D,20220707,8.81,9.45,8.81,9.41,424400 TDF,D,20220707,14.24,14.35,14.13,14.33,63900 TDG,D,20220707,533.98,541.53,532.72,534.57,195200 TDOC,D,20220707,38.47,42.36,38.02,42.22,7102500 TDS,D,20220707,15.59,15.685,15.275,15.3,779300 TDS-U,D,20220707,20.65,20.97,20.548,20.76,40000 TDS-V,D,20220707,18.97,19.49,18.86,19.37,44900 TDW,D,20220707,19.56,20.2573,19.42,20.01,366600 TDW.A,D,20220707,0.53,0.53,0.53,0.53,300 TDY,D,20220707,382.53,387.38,382.155,384.86,192900 TEAF,D,20220707,13.66,13.94,13.66,13.82,24300 TECK,D,20220707,29.72,30.71,28.55,28.78,8555600 TEF,D,20220707,4.82,4.84,4.8,4.83,1033700 TEI,D,20220707,5.18,5.2232,5.04,5.18,338400 TEL,D,20220707,114.02,115.28,113.28,114.83,913000 TEN,D,20220707,19.11,19.26,18.9,19.16,12338300 TEO,D,20220707,4.53,4.58,4.31,4.35,97300 TEVA,D,20220707,7.57,7.64,7.48,7.6,7815900 TEX,D,20220707,28.3,29.12,28.13,28.95,633000 TFC,D,20220707,48.12,48.46,47.88,48.01,4905200 TFC-I,D,20220707,19.5,19.56,19.23,19.56,24800 TFC-O,D,20220707,23.27,23.2841,23.06,23.12,25100 TFC-R,D,20220707,20.22,20.3989,20.19,20.21,75600 TFII,D,20220707,81.34,84.27,80.91,83.63,215600 TFSA,D,20220707,23.72,24.73,23.72,24.73,200 TFX,D,20220707,251.76,256.36,250.08,255.92,350500 TG,D,20220707,10,10.2,9.96,10.05,145400 TGH,D,20220707,26.5,27.18,26.5,26.83,342500 TGH-A,D,20220707,23.76,23.98,23.76,23.96,4800 TGH-B,D,20220707,21.2148,21.3,21.13,21.2692,4100 TGI,D,20220707,13.08,13.3475,13.061,13.12,534100 TGLS,D,20220707,17.5,18.07,17.5,17.75,201300 TGNA,D,20220707,20.15,20.26,20.035,20.14,1936200 TGR,D,20220707,10.05,10.05,10.04,10.04,12700 TGR.W,D,20220707,0.18,0.18,0.18,0.18,210300 TGS,D,20220707,5.06,5.25,5.06,5.14,29200 TGT,D,20220707,145.78,150.13,145.24,149.96,3959500 THC,D,20220707,52.22,55.5,52.22,55.22,2124900 THG,D,20220707,149.01,149.45,147.69,148,211900 THO,D,20220707,79.25,82.67,78.99,82.4,850800 THQ,D,20220707,20.47,20.78,20.47,20.74,61000 THR,D,20220707,13.94,14.27,13.88,14.25,160800 THS,D,20220707,42.2,42.74,41.61,41.97,237300 THW,D,20220707,14.88,14.9585,14.73,14.78,67200 TIMB,D,20220707,12.17,12.63,12.13,12.58,603900 TIN.W,D,20220707,0.4262,0.4552,0.35,0.4041,99400 TINV,D,20220707,10.26,10.265,10.26,10.265,53800 TISI,D,20220707,0.76,0.81,0.73,0.8,340600 TIXT,D,20220707,26.04,27.26,25.85,27.2,77100 TJX,D,20220707,58.19,59.955,58.045,59.49,6823900 TK,D,20220707,2.72,2.8,2.72,2.77,293200 TKC,D,20220707,2.59,2.62,2.59,2.62,215800 TKR,D,20220707,53.77,55.1,53.495,54.6,284000 TLG.W,D,20220707,0.08,0.08,0.0701,0.0773,205000 TLGA,D,20220707,9.83,9.83,9.83,9.83,11300 TLK,D,20220707,26.96,26.96,26.77,26.88,179900 TLYS,D,20220707,7.13,7.53,7.075,7.48,235300 TM,D,20220707,155.11,157.17,155.02,157.15,241700 TMA.U,D,20220707,9.82,9.82,9.81,9.81,600 TMAC,D,20220707,9.815,9.815,9.8,9.8,122600 TME,D,20220707,5.05,5.335,5.015,5.1,9705100 TMHC,D,20220707,24.9,25.27,24.5023,25.13,601200 TMO,D,20220707,553,558.87,548.55,553.76,1243600 TMST,D,20220707,17.01,17.9049,16.9835,17.34,682800 TMX,D,20220707,41.76,42.13,41.67,41.86,762100 TNC,D,20220707,59.04,60.1886,58.93,59.55,24300 TNET,D,20220707,79.49,81,79.33,80.73,310500 TNK,D,20220707,16.38,17.09,16.38,16.6,225500 TNL,D,20220707,39.7,40.6,39.19,40.31,985200 TNP,D,20220707,9.4,9.69,9.33,9.41,112000 TNP-D,D,20220707,23.87,24.07,23.75,23.95,5200 TNP-E,D,20220707,23.73,24,23.61,23.72,9300 TNP-F,D,20220707,24.18,24.3923,24.15,24.3096,14200 TOL,D,20220707,47.34,47.8276,46.26,47.35,1264300 TOST,D,20220707,13.88,15.1,13.88,14.96,4552800 TPB,D,20220707,27.6,27.94,27.3,27.7,191900 TPC,D,20220707,8.79,8.96,8.79,8.83,172800 TPGY,D,20220707,9.91,9.93,9.91,9.92,47500 TPH,D,20220707,18.36,18.47,17.95,18.42,1035500 TPL,D,20220707,1496.05,1577.93,1496.05,1532.24,29500 TPR,D,20220707,30.92,32.12,30.76,32.06,3120300 TPTA,D,20220707,23.25,23.375,23.25,23.375,600 TPVG,D,20220707,12.81,13.11,12.81,13.05,154800 TPX,D,20220707,21.93,22.7,21.8,22.58,1595800 TPZ,D,20220707,12.23,12.56,12.23,12.5552,8200 TR,D,20220707,35.45,35.855,35.3511,35.61,101000 TRA.U,D,20220707,9.95,9.95,9.95,9.95,1000 TRA.W,D,20220707,0.11,0.17,0.11,0.17,1700 TRAQ,D,20220707,9.92,9.97,9.92,9.97,1100 TRC,D,20220707,15.8,16.12,15.61,15.7,31500 TRC.U,D,20220707,9.81,9.84,9.81,9.84,10500 TRC.W,D,20220707,0.1,0.1,0.1,0.1,100 TRCA,D,20220707,9.8,9.8,9.8,9.8,1800 TREX,D,20220707,56.19,58.75,56.19,58.51,596000 TRGP,D,20220707,57.97,59.98,57.35,59.82,2698400 TRI,D,20220707,104.59,106.06,104.15,105.89,436900 TRN,D,20220707,22.55,22.92,22.53,22.79,562600 TRNO,D,20220707,57.3,57.83,56.65,56.92,277200 TROX,D,20220707,15.74,16.48,15.71,16.2,740400 TRP,D,20220707,51.62,51.79,50.97,51.54,1454000 TRQ,D,20220707,26.43,26.85,25.83,25.95,1255700 TRT-A,D,20220707,25.63,25.7257,25.62,25.631,8600 TRT-B,D,20220707,25.78,25.78,25.38,25.39,20800 TRT-C,D,20220707,24.7,25,24.25,24.38,14000 TRT-D,D,20220707,23.4,23.7192,23.39,23.5,4900 TRT-E,D,20220707,21.05,21.05,20.85,20.85,5700 TRT-P,D,20220707,19.36,19.36,19.2311,19.3412,2400 TRT.U,D,20220707,9.91,9.91,9.91,9.91,100 TRT.W,D,20220707,0.3,0.3,0.25,0.27,215000 TRTL,D,20220707,9.67,9.67,9.67,9.67,12600 TRTN,D,20220707,52.21,53.09,52.21,52.71,268200 TRTX,D,20220707,9.44,9.5299,9.37,9.42,168500 TRU,D,20220707,82.58,83.71,82.32,83.59,1033700 TRV,D,20220707,172,173.21,169.42,169.63,1155000 TS,D,20220707,24.31,25.0495,24.31,24.9,3376300 TSE,D,20220707,38.2,40.31,38.19,39.72,329800 TSI,D,20220707,4.85,4.89,4.8231,4.89,114300 TSLX,D,20220707,18.71,18.97,18.7,18.95,275400 TSM,D,20220707,78.6,80.96,78.34,80.65,15847700 TSN,D,20220707,85.98,86.5,85.34,86.07,1729400 TSP.U,D,20220707,9.8,9.8,9.8,9.8,1100 TSP.W,D,20220707,0.14,0.14,0.14,0.14,500 TSPQ,D,20220707,9.76,9.77,9.75,9.75,151700 TSQ,D,20220707,8.25,8.77,8.25,8.45,36900 TT,D,20220707,131.4,132.015,129.38,130.77,1579500 TTC,D,20220707,79.71,80.19,78.675,80.15,375700 TTE,D,20220707,50.28,50.64,50.0653,50.28,1790600 TTI,D,20220707,3.8,4.025,3.8,3.96,1415000 TTM,D,20220707,27.2,27.88,27.2,27.7,715700 TTP,D,20220707,25.02,25.513,25.02,25.51,9700 TU,D,20220707,22.3,22.39,22.19,22.29,1324000 TUFN,D,20220707,12.45,12.59,12.45,12.53,467700 TUP,D,20220707,7.15,7.37,7.085,7.3,847900 TUYA,D,20220707,2.44,2.46,2.26,2.39,1613900 TV,D,20220707,8.1,8.14,7.97,8,1172300 TVC,D,20220707,23.25,23.2871,22.85,22.92,16700 TVE,D,20220707,22.54,22.54,22.15,22.21,9300 TWI,D,20220707,13.69,14.54,13.69,14.27,604800 TWLO,D,20220707,87.81,94.06,87.81,93.58,2634600 TWN,D,20220707,24.15,24.8536,24.15,24.77,5200 TWN.T,D,20220707,0.1007,0.1008,0.1007,0.1008,200 TWN.W,D,20220707,0.0896,0.119,0.07,0.07,125900 TWND,D,20220707,9.95,9.96,9.95,9.95,852600 TWNI,D,20220707,9.81,9.81,9.81,9.81,100 TWO,D,20220707,4.8,4.89,4.795,4.8,2313300 TWO-A,D,20220707,22.85,22.883,22.6063,22.74,11300 TWO-B,D,20220707,22.0847,22.0847,21.46,21.58,24700 TWO-C,D,20220707,20.94,20.9899,20.6458,20.81,26000 TWOA,D,20220707,9.8,9.8,9.78,9.78,20000 TWTR,D,20220707,38.32,39.51,38.32,38.79,13214800 TX,D,20220707,34.49,35.95,34.49,35.42,219000 TXT,D,20220707,60.82,61.89,60.67,61.63,791900 TY,D,20220707,26.78,27.18,26.72,27.08,23400 TY.P,D,20220707,50.075,50.075,50.075,50.075,800 TYG,D,20220707,28.87,29.6699,28.87,29.54,66300 TYL,D,20220707,337.4,348.05,337.4,347.13,141700 U,D,20220707,41.5,44.62,40.75,44.51,6277900 UA,D,20220707,7.76,7.975,7.71,7.87,8346600 UAA,D,20220707,8.61,8.86,8.525,8.82,6370500 UAN,D,20220707,87.18,95.33,87.18,93.52,115800 UBA,D,20220707,16.23,16.51,16.225,16.24,71900 UBER,D,20220707,21.64,22.7589,21.61,22.74,23121800 UBP,D,20220707,17.5,17.6243,17.08,17.27,2400 UBP-H,D,20220707,24.28,24.4,23.95,24.08,2300 UBP-K,D,20220707,22.2999,22.7,22.2999,22.48,6300 UBS,D,20220707,15.67,15.82,15.66,15.75,3014300 UDR,D,20220707,45.94,46.39,45.49,45.64,1543200 UE,D,20220707,15.05,15.15,14.93,15.02,411100 UFI,D,20220707,13.62,14.0538,13.62,13.97,27800 UGI,D,20220707,39.2,39.67,39.2,39.33,1195400 UGIC,D,20220707,93.2632,94,92.9875,94,1200 UGP,D,20220707,2.24,2.285,2.23,2.24,1040100 UHS,D,20220707,103.05,105.38,103.05,105.29,648900 UHT,D,20220707,53.41,53.45,51.61,51.91,43500 UI,D,20220707,252.555,254.61,252.365,253.74,48000 UIS,D,20220707,12.95,13.49,12.92,13.44,323500 UL,D,20220707,46.02,46.165,45.93,46.13,1881900 UMC,D,20220707,6.71,6.85,6.69,6.8,10468300 UMH,D,20220707,18.48,18.6,18.345,18.5,252800 UMH-C,D,20220707,25.2,25.21,25.2,25.21,3000 UMH-D,D,20220707,25.13,25.3,25.13,25.2,9800 UNF,D,20220707,175.25,180.91,172.87,179.63,125300 UNFI,D,20220707,39.27,40.09,38.78,39.4,304300 UNH,D,20220707,515.25,517.3,512.23,514.38,2385400 UNM,D,20220707,32.75,33.25,32.75,32.85,2142600 UNMA,D,20220707,24.18,24.3,24.06,24.16,14700 UNP,D,20220707,210.03,213.2164,208.78,212.63,2007200 UNVR,D,20220707,24.23,24.575,23.99,24.33,2141800 UP,D,20220707,2.12,2.19,2.1,2.19,1827200 UP.W,D,20220707,0.35,0.35,0.31,0.31,2800 UPH,D,20220707,0.5884,0.59,0.5755,0.5861,117200 UPH.W,D,20220707,0.0699,0.0701,0.0591,0.0624,70400 UPS,D,20220707,185.93,187.01,183.03,186.19,2961900 URI,D,20220707,249.46,252.73,245.54,251.09,683700 USA,D,20220707,6.53,6.65,6.53,6.65,842800 USAC,D,20220707,16.9,17.552,16.9,17.39,144100 USB,D,20220707,46.89,47.24,46.66,46.76,3679800 USB-A,D,20220707,755,755,755,755,200 USB-H,D,20220707,19.66,19.7,19.53,19.68,46600 USB-P,D,20220707,24.64,24.65,24.5218,24.56,58000 USB-Q,D,20220707,17.61,17.77,17.5002,17.62,27000 USB-R,D,20220707,19.2,19.2199,19,19.1,133900 USB-S,D,20220707,20.71,20.8342,20.62,20.64,26100 USDP,D,20220707,5.18,5.25,5.1499,5.2,45200 USER,D,20220707,5.99,6.63,5.9001,6.38,932500 USFD,D,20220707,31.73,32.06,31.4001,31.93,1060600 USM,D,20220707,29.1,29.25,28.59,28.64,121100 USNA,D,20220707,69,69.29,63.49,67.05,364900 USPH,D,20220707,112.87,114.44,111.6,113.49,47300 USX,D,20220707,2.71,2.85,2.7077,2.85,240800 UTF,D,20220707,25.34,25.58,25.25,25.37,77700 UTI,D,20220707,7.5,7.7,7.24,7.36,336100 UTL,D,20220707,58.52,58.65,56.84,57.09,47000 UTZ,D,20220707,14.71,14.82,14.48,14.63,455300 UVE,D,20220707,12.88,13,12.53,12.55,134900 UVV,D,20220707,59.86,60.01,59.175,59.21,216300 UWM.W,D,20220707,0.1996,0.1996,0.185,0.19,3300 UWMC,D,20220707,3.73,3.87,3.71,3.85,1787200 UZD,D,20220707,20.77,20.92,20.75,20.8,30400 UZE,D,20220707,18.69,18.77,18.6633,18.74,13300 UZF,D,20220707,18.63,18.75,18.51,18.63,22400 V,D,20220707,202.54,203.43,200.04,202.8,4650700 VAC,D,20220707,115.73,119.59,115.45,119.16,563300 VAL,D,20220707,40.27,42.21,40.27,41.83,1138600 VAL.W,D,20220707,5.58,5.7953,5.14,5.5,23500 VALE,D,20220707,14.41,14.6,14.34,14.49,37720200 VAPO,D,20220707,2.49,2.55,2.43,2.47,249600 VATE,D,20220707,1.56,1.66,1.56,1.58,236500 VBF,D,20220707,16.03,16.09,15.94,15.98,9300 VCIF,D,20220707,9.39,9.4,9.35,9.35,1600 VCV,D,20220707,10.78,10.79,10.645,10.671,91700 VCXB,D,20220707,10.02,10.02,10.02,10.02,100 VEC,D,20220707,32.65,33.29,32.65,32.84,133600 VEEV,D,20220707,202.45,210.92,201.47,210.21,872300 VEL,D,20220707,10.72,10.83,10.42,10.77,11700 VET,D,20220707,18.89,20.59,18.83,20.33,3363000 VFC,D,20220707,45.04,46.01,44.49,45.83,2591900 VGI,D,20220707,8.39,8.47,8.385,8.4,28900 VGM,D,20220707,10.67,10.71,10.6001,10.71,89800 VGR,D,20220707,10.29,10.3587,10.13,10.22,436400 VHC,D,20220707,1.2,1.31,1.16,1.28,309900 VHI,D,20220707,41.74,44.79,41.74,43.44,22800 VIAO,D,20220707,1.82,1.9,1.78,1.85,141200 VICI,D,20220707,31.06,31.21,30.72,30.97,6394100 VIPS,D,20220707,10.16,10.71,10.023,10.53,5953900 VIST,D,20220707,6.81,7.08,6.75,6.88,320500 VIV,D,20220707,8.75,8.95,8.72,8.95,971200 VKQ,D,20220707,10.31,10.3394,10.22,10.25,150300 VLD,D,20220707,1.5,1.69,1.475,1.67,2264900 VLD.W,D,20220707,0.32,0.4,0.32,0.35,102300 VLN,D,20220707,3.49,3.85,3.47,3.77,252300 VLN.W,D,20220707,0.18,0.2149,0.18,0.2149,11100 VLO,D,20220707,104.5,107.47,104.43,106.34,4351300 VLRS,D,20220707,9.75,9.9,9.295,9.3,868000 VLT,D,20220707,10.59,10.72,10.59,10.714,8200 VLT.W,D,20220707,0.35,0.35,0.32,0.3369,4500 VLTA,D,20220707,1.52,1.71,1.5,1.65,2666700 VMC,D,20220707,147.07,148.34,146.19,147.28,697200 VMI,D,20220707,223.81,229.37,223.81,226.76,80400 VMO,D,20220707,10.42,10.48,10.36,10.37,123500 VMW,D,20220707,113.5,115.795,112.82,115.47,945400 VNCE,D,20220707,7.56,7.58,7.47,7.49,10800 VNO,D,20220707,29.75,30.36,29.54,30.03,1434500 VNO-L,D,20220707,21.49,21.7504,21.29,21.56,23200 VNO-M,D,20220707,20.34,20.6799,20.1376,20.48,6000 VNO-N,D,20220707,20.31,20.31,20.125,20.23,3800 VNO-O,D,20220707,18.0326,18.0326,17.835,17.88,17300 VNT,D,20220707,22.07,22.72,21.93,22.55,1164500 VNTR,D,20220707,1.92,2.0183,1.92,2,91400 VOC,D,20220707,6.19,6.56,6.1708,6.48,150500 VOY-B,D,20220707,23.01,23.09,22.77,22.77,9300 VOYA,D,20220707,59.03,60.1664,59.03,59.55,1315600 VPG,D,20220707,28.4,29.1459,28.28,28.68,16200 VPV,D,20220707,10.67,10.67,10.57,10.61,27600 VRE,D,20220707,13.33,13.37,13.13,13.19,471700 VRT,D,20220707,8.75,9.24,8.65,9.17,3638800 VRTV,D,20220707,104.27,107.93,103.25,105.05,170800 VSCO,D,20220707,27.82,28.71,27.68,28.34,968200 VSH,D,20220707,17.43,17.92,17.43,17.8,973300 VST,D,20220707,22,22.385,21.975,22.23,4068900 VSTO,D,20220707,27.24,28.03,27.14,27.93,1208800 VTEX,D,20220707,2.95,3.3,2.95,3.22,315600 VTN,D,20220707,10.93,10.9392,10.8,10.84,13100 VTOL,D,20220707,22.98,24.01,22.98,23.56,162000 VTR,D,20220707,51.27,51.53,50.635,50.76,1332300 VVI,D,20220707,27.2,27.46,27.03,27.13,55000 VVNT,D,20220707,3.71,3.84,3.63,3.81,483200 VVR,D,20220707,3.82,3.84,3.8093,3.82,775200 VVV,D,20220707,29.77,30.12,28.72,29.87,1055000 VYG.W,D,20220707,0.1835,0.1835,0.17,0.17,47900 VYGG,D,20220707,9.89,9.9052,9.89,9.9,66200 VZ,D,20220707,50.96,51.055,50.36,50.71,13617000 VZIO,D,20220707,7.49,8.04,7.47,8.02,624900 W,D,20220707,51.81,58.04,51.7,57.94,3353100 WAB,D,20220707,83.95,84.67,83.455,83.76,1231200 WAL,D,20220707,72.44,73.77,72.31,73.74,500800 WAL-A,D,20220707,22.44,22.47,22.2,22.2,5900 WAR.W,D,20220707,0.0645,0.0645,0.0645,0.0645,400 WARR,D,20220707,9.95,9.9518,9.95,9.95,8400 WAT,D,20220707,340.5,343.29,336.965,342.94,388000 WAV.U,D,20220707,9.74,9.78,9.74,9.78,18800 WAV.W,D,20220707,0.24,0.24,0.2199,0.22,29800 WAVC,D,20220707,9.69,9.69,9.69,9.69,15500 WBS,D,20220707,42.86,43.57,42.86,43.45,827900 WBS-F,D,20220707,21.5,21.85,20.99,21.54,13100 WBS-G,D,20220707,24.87,24.87,24.51,24.55,13100 WBT,D,20220707,23.88,23.9,23.85,23.88,1623800 WBX,D,20220707,9.08,9.59,8.96,9.25,182100 WBX.W,D,20220707,1.68,2.05,1.6541,1.87,5400 WCC,D,20220707,104.1,108.18,103.74,107.26,710000 WCC-A,D,20220707,27.55,27.69,27.55,27.55,22500 WCN,D,20220707,126.04,126.54,125.47,126.06,932900 WD,D,20220707,99.45,100.6129,99.01,100.03,75000 WDH,D,20220707,1.4,1.43,1.38,1.43,69900 WDI,D,20220707,13.65,13.75,13.53,13.67,76800 WDS,D,20220707,20.8,21.21,20.8,21.17,933800 WE,D,20220707,5.06,5.44,5.045,5.44,2900700 WE.W,D,20220707,0.92,0.98,0.9,0.98,10800 WEA,D,20220707,10.6,10.78,10.6,10.71,43100 WEAV,D,20220707,3.5,3.7,3.42,3.65,104900 WEBR,D,20220707,7.48,7.9,7.4138,7.88,313400 WEC,D,20220707,101.24,101.48,99.32,99.81,1462800 WEL,D,20220707,10.02,10.02,10.02,10.02,100 WELL,D,20220707,81.56,82.46,81.18,81.72,1439500 WES,D,20220707,24.05,25.59,24.05,25.38,1556100 WEX,D,20220707,157,161.785,156.68,159.98,287400 WF,D,20220707,26.61,26.98,26.61,26.74,50500 WFC,D,20220707,40.21,40.49,39.725,40.12,21060400 WFC-A,D,20220707,19.59,19.74,19.56,19.6,59900 WFC-C,D,20220707,18.22,18.39,18.2,18.37,72600 WFC-D,D,20220707,17.77,17.92,17.75,17.78,107300 WFC-L,D,20220707,1240.01,1249.99,1240,1240,4400 WFC-Q,D,20220707,23.85,23.95,23.78,23.83,80300 WFC-R,D,20220707,25.91,26.01,25.86,25.89,206100 WFC-Y,D,20220707,24.05,24.22,23.9929,24.06,40400 WFC-Z,D,20220707,19.85,20.11,19.7641,19.95,129600 WFG,D,20220707,79.68,82.4,79.68,81.82,350100 WGO,D,20220707,50.72,53.45,50.52,53.25,822000 WH,D,20220707,66.37,67.47,65.775,66.53,735800 WHD,D,20220707,39.02,39.88,38.85,39.75,520000 WHG,D,20220707,13,13.39,12.94,12.94,24900 WHR,D,20220707,159.88,163.38,157.98,162.25,725200 WIA,D,20220707,10.01,10.06,10.01,10.02,71500 WIT,D,20220707,5.4,5.46,5.37,5.46,3289600 WIW,D,20220707,10.41,10.62,10.33,10.34,97700 WK,D,20220707,67.82,71.93,67.82,71.82,465600 WLK,D,20220707,96.53,98.92,96.13,97.91,571400 WLKP,D,20220707,23.66,24.36,23.66,24.27,21700 WLY,D,20220707,46.09,47.06,46.09,46.72,192600 WM,D,20220707,154.39,155.19,153.2,153.56,1124000 WMB,D,20220707,30.27,31.31,30.27,31.18,9804800 WMC,D,20220707,1.22,1.23,1.19,1.22,287600 WMK,D,20220707,74.28,75.61,73.99,75.18,50800 WMS,D,20220707,95.56,98.09,95.15,98,582800 WMT,D,20220707,125.19,125.525,124.12,125.32,5829000 WNC,D,20220707,13.64,13.995,13.62,13.89,215900 WNN.U,D,20220707,9.97,10.02,9.97,10.02,1000 WNNR,D,20220707,9.98,9.98,9.98,9.98,9100 WNS,D,20220707,76.77,77.68,76.42,77.46,243400 WOLF,D,20220707,68,70.12,67.71,69.88,2072100 WOR,D,20220707,44.78,45.12,43.96,43.98,188100 WOW,D,20220707,18.24,18.57,18.19,18.31,341500 WPC,D,20220707,81.62,82.32,80.92,81.14,795500 WPC.U,D,20220707,9.84,9.84,9.84,9.84,1000 WPC.W,D,20220707,0.1898,0.2093,0.1898,0.2093,8400 WPCA,D,20220707,9.81,9.81,9.81,9.81,101500 WPCB,D,20220707,9.8,9.82,9.8,9.8,5000 WPM,D,20220707,35.2,35.66,34.71,35.3,3274700 WPP,D,20220707,46.62,47.63,46.56,47.57,799600 WQGA,D,20220707,9.92,9.92,9.92,9.92,100 WRA.W,D,20220707,0.07,0.0957,0.07,0.0802,800 WRB,D,20220707,68.33,68.94,67.53,67.55,1425300 WRB-E,D,20220707,24.03,24.1,23.96,23.98,9900 WRB-F,D,20220707,21.39,21.69,21.26,21.26,5900 WRB-G,D,20220707,17.91,18.04,17.9,18.02,5200 WRB-H,D,20220707,17.7,17.94,17.68,17.8,9900 WRBY,D,20220707,11.2,12.14,11.115,12.08,2966600 WRE,D,20220707,21.51,21.54,20.87,20.91,417800 WRK,D,20220707,40.87,41.39,40.68,41.03,1448900 WSM,D,20220707,121.71,128.915,121.71,127.96,1481600 WSO,D,20220707,246.54,249.35,245.18,248.06,157100 WSR,D,20220707,10.58,10.76,10.41,10.45,297700 WST,D,20220707,313.57,321,313.57,320.26,530400 WTI,D,20220707,3.85,4.05,3.8,4.03,5203600 WTM,D,20220707,1281.35,1281.35,1252.8,1252.8,9800 WTRG,D,20220707,46.77,47.28,46.7,47.1,999500 WTS,D,20220707,126.75,128.84,126.5,128.39,109100 WTTR,D,20220707,6.49,6.9,6.49,6.76,351300 WU,D,20220707,16.85,16.985,16.705,16.75,5230100 WWE,D,20220707,63.95,65.085,63.79,65.07,480200 WWW,D,20220707,20.3,20.815,20.0301,20.76,383100 WY,D,20220707,34.15,34.65,34.115,34.48,3176700 X,D,20220707,17.79,18.09,17.31,17.85,14299000 XFL-A,D,20220707,25.25,25.53,25.18,25.53,5900 XFLT,D,20220707,7.25,7.27,7.15,7.2,124200 XHR,D,20220707,14.53,14.85,14.475,14.65,635000 XIN,D,20220707,0.8628,0.8628,0.77,0.8299,17200 XL,D,20220707,1.18,1.24,1.18,1.2,1300700 XOM,D,20220707,85.38,86.76,85.3,85.94,23817300 XPEV,D,20220707,32.01,33.56,31.81,32.44,10046500 XPO,D,20220707,48.06,49.28,47.89,48.46,969100 XPO.U,D,20220707,9.95,10.07,9.95,10.03,1000 XPO.W,D,20220707,0.3195,0.3195,0.2863,0.3075,26400 XPOA,D,20220707,9.91,9.925,9.91,9.91,38400 XPOF,D,20220707,13.19,13.63,13.05,13.58,159400 XPRO,D,20220707,10.2,10.67,10.14,10.18,431800 XYF,D,20220707,2.66,2.73,2.6567,2.72,3400 XYL,D,20220707,79.89,80.667,79.21,80.33,598400 Y,D,20220707,832.52,835.54,832.26,832.26,90400 YALA,D,20220707,4.06,4.205,4.05,4.18,246100 YELP,D,20220707,29.16,29.4,28.66,28.69,640200 YETI,D,20220707,46.25,48.38,46.14,48.33,1089300 YEXT,D,20220707,5.06,5.12,4.99,5.1,1183900 YMM,D,20220707,9.2,9.425,8.775,9.41,6145900 YOU,D,20220707,22.21,22.86,22.03,22.33,918400 YPF,D,20220707,3.16,3.2833,3.11,3.12,1826700 YRD,D,20220707,1.76,1.7894,1.7,1.7257,11500 YSG,D,20220707,1.46,1.78,1.4,1.76,18237400 YTPG,D,20220707,9.75,9.76,9.75,9.76,145100 YUM,D,20220707,117.31,118.18,116.79,117.74,917700 YUMC,D,20220707,47.83,49.08,47.76,48.16,1995300 ZBH,D,20220707,105.78,106.2,104.415,106.06,949700 ZEN,D,20220707,74.25,74.81,74.08,74.57,4451400 ZEPP,D,20220707,1.9099,1.9099,1.81,1.85,44100 ZETA,D,20220707,4.61,4.81,4.57,4.71,799800 ZEV,D,20220707,2.95,3.25,2.94,3.23,476800 ZEV.W,D,20220707,0.44,0.45,0.42,0.45,3200 ZGN,D,20220707,10.98,11.38,10.61,10.69,143500 ZGN.W,D,20220707,1.82,1.82,1.6999,1.7,5600 ZH,D,20220707,1.67,1.715,1.55,1.69,4323800 ZIM,D,20220707,44.43,45.78,43.52,43.97,3521400 ZIP,D,20220707,16.01,16.765,15.935,16.68,574700 ZNH,D,20220707,28.07,28.6566,28.07,28.38,11800 ZTO,D,20220707,26.56,26.99,26.54,26.79,2221100 ZTR,D,20220707,8.4,8.49,8.3,8.33,149300 ZTS,D,20220707,177.72,180,177.51,179.1,1317300 ZUO,D,20220707,9.09,9.56,9.09,9.54,776300 ZVIA,D,20220707,3.65,3.68,3.19,3.59,344000 ZWS,D,20220707,29.14,30.045,29.08,29.9,1323800 ZYME,D,20220707,5.66,6.14,5.66,6.04,902800