,,,,,,, A,D,20220708,120.96,123.21,120.96,122.51,1267400 AA,D,20220708,45.63,45.79,44.4,44.83,5312400 AAC,D,20220708,9.83,9.84,9.83,9.83,54500 AAC.U,D,20220708,9.87,9.89,9.87,9.89,1000 AAC.W,D,20220708,0.25,0.2571,0.23,0.25,67900 AAI-C,D,20220708,20.72,20.72,20.72,20.72,100 AAIC,D,20220708,3.16,3.23,3.13,3.2,49700 AAIN,D,20220708,24.25,24.25,24.25,24.25,500 AAM-A,D,20220708,23.86,24.3503,23.86,24.33,13000 AAM-B,D,20220708,24.46,24.56,24.29,24.5,8300 AAN,D,20220708,15.09,15.3499,15,15.33,179000 AAP,D,20220708,184.24,185.59,182.31,182.9,395100 AAQC,D,20220708,9.77,9.77,9.77,9.77,1700 AAT,D,20220708,29.9,29.99,29.46,29.53,123300 AB,D,20220708,42,42,41.13,41.46,113200 ABB,D,20220708,26.95,27.16,26.765,26.9,1892000 ABBV,D,20220708,152,155.25,151.79,152.85,4078400 ABC,D,20220708,141,144.05,140.71,142.55,987900 ABEV,D,20220708,2.63,2.68,2.62,2.68,29100200 ABG,D,20220708,174.8,176.61,171.08,171.24,88400 ABM,D,20220708,43.14,43.44,42.746,43.13,191000 ABR,D,20220708,13.79,13.95,13.62,13.83,2194600 ABR-D,D,20220708,20.86,20.9299,20.5815,20.75,2100 ABR-E,D,20220708,20.06,20.08,19.98,19.98,2400 ABR-F,D,20220708,20.39,20.58,20.205,20.47,14800 ABT,D,20220708,108.73,109.92,108.55,109.26,3115700 AC,D,20220708,37.23,37.7,37.03,37.7,3500 ACA,D,20220708,45.77,45.8,44.94,45.49,103600 ACA.W,D,20220708,0.14,0.14,0.1226,0.1226,1800 ACAQ,D,20220708,10.01,10.01,10.01,10.01,72000 ACC,D,20220708,64.95,64.97,64.87,64.91,636900 ACCO,D,20220708,6.54,6.625,6.47,6.55,467400 ACD.U,D,20220708,10.07,10.07,10.07,10.07,2000 ACEL,D,20220708,10.96,11.1,10.83,10.95,175500 ACH,D,20220708,9.47,9.6,9.35,9.48,78900 ACH.W,D,20220708,0.55,0.6,0.5302,0.5318,15800 ACHR,D,20220708,3.16,3.43,3.1,3.33,1815500 ACI,D,20220708,27.25,27.25,26.815,26.93,3243000 ACI.T,D,20220708,0.1201,0.13,0.12,0.1299,21600 ACII,D,20220708,9.81,9.825,9.8,9.81,16500 ACM,D,20220708,65.55,65.88,64.7,65.11,357000 ACN,D,20220708,277.65,279.81,275.18,279.07,1987600 ACP,D,20220708,7.72,7.72,7.5777,7.68,72100 ACP-A,D,20220708,22.61,22.73,22.55,22.73,1800 ACR,D,20220708,8.34,8.48,8.27,8.45,22500 ACR-C,D,20220708,20.32,20.55,20.3089,20.3089,5100 ACR-D,D,20220708,19.4,19.99,19.4,19.89,1700 ACR.W,D,20220708,0.19,0.21,0.175,0.175,137300 ACRE,D,20220708,12.47,12.59,12.325,12.54,600300 ACV,D,20220708,20.55,20.68,20.125,20.68,14100 ADC,D,20220708,72.86,73.56,72.66,73.35,559100 ADC-A,D,20220708,18.31,18.65,18.31,18.65,4100 ADCT,D,20220708,9.15,10.88,9.11,10.31,746900 ADE.W,D,20220708,0.0686,0.0686,0.0686,0.0686,200 ADEX,D,20220708,9.82,9.82,9.82,9.82,1000 ADM,D,20220708,74.81,75.2999,73.23,73.34,2568300 ADNT,D,20220708,29.67,30.53,29.3122,30.04,666500 ADT,D,20220708,6.65,6.68,6.485,6.65,1026600 ADX,D,20220708,15.77,15.8829,15.7,15.8,152500 AEE,D,20220708,88.11,88.45,87.425,87.75,1250000 AEFC,D,20220708,21.65,21.94,21.591,21.93,23400 AEG,D,20220708,4.24,4.265,4.195,4.21,3285800 AEL,D,20220708,36.91,37.32,36.57,36.59,449200 AEL-A,D,20220708,22.56,22.94,22.56,22.94,3700 AEL-B,D,20220708,24.21,24.42,24.21,24.37,10400 AEM,D,20220708,45.37,46,44.585,45.17,2270600 AENZ,D,20220708,1.12,1.1911,1.12,1.1795,4300 AEO,D,20220708,11.8,11.935,11.575,11.73,3954200 AER,D,20220708,39.25,40.28,38.55,39.28,901600 AES,D,20220708,21.31,21.64,21.18,21.5,4849500 AESC,D,20220708,87.44,88.03,87.33,88.03,29400 AEV.W,D,20220708,0.58,0.62,0.58,0.62,3100 AEVA,D,20220708,3.52,3.6798,3.4561,3.66,627600 AFB,D,20220708,11.74,11.75,11.52,11.58,58600 AFG,D,20220708,139.31,139.9699,137.84,137.95,269400 AFGB,D,20220708,24.5,24.55,24.39,24.55,4500 AFGC,D,20220708,21.9,22.23,21.9,22.1357,2100 AFGD,D,20220708,23.48,23.49,23.26,23.47,3000 AFGE,D,20220708,20.13,20.13,19.88,19.88,500 AFL,D,20220708,56.75,56.8,56.2,56.25,1814200 AFT,D,20220708,12.75,12.82,12.71,12.77,70100 AFT.U,D,20220708,9.76,9.76,9.76,9.76,400 AFT.W,D,20220708,0.28,0.28,0.28,0.28,400 AFTR,D,20220708,9.68,9.6801,9.68,9.68,6200 AG,D,20220708,7.2,7.3,6.91,7.07,4553600 AGA.U,D,20220708,9.82,9.8427,9.82,9.8427,1000 AGA.W,D,20220708,0.0875,0.0875,0.0699,0.0751,15700 AGAC,D,20220708,9.8,9.8099,9.8,9.8099,6700 AGCB,D,20220708,9.83,9.85,9.83,9.85,3200 AGCO,D,20220708,98.85,99.19,96.82,97.15,580700 AGD,D,20220708,9.51,9.5506,9.46,9.51,29300 AGI,D,20220708,7.21,7.375,7.065,7.22,3648600 AGL,D,20220708,25.56,27.12,25.1701,26.7,3176600 AGM,D,20220708,97.9,98.6,96.61,98.13,22000 AGM-C,D,20220708,28.97,29.4099,28.42,29.4099,3000 AGM-D,D,20220708,24.4,24.4,24.11,24.11,1100 AGM-E,D,20220708,24,24.95,24,24.4686,1400 AGM-F,D,20220708,22.9,22.9,22.42,22.44,3400 AGM-G,D,20220708,20.5,20.93,20.11,20.64,15200 AGO,D,20220708,55.48,55.75,54.76,55.2,283900 AGR,D,20220708,46.1,46.27,45.67,45.95,612400 AGRO,D,20220708,7.99,8.13,7.91,7.94,743100 AGS,D,20220708,5.31,5.41,5.25,5.26,102200 AGTI,D,20220708,20.85,21.72,20.85,21.37,318900 AGX,D,20220708,36.96,36.96,36.255,36.59,51000 AHH,D,20220708,12.99,13.08,12.825,12.86,150300 AHH-A,D,20220708,24.3,24.3,24,24.2,4100 AHL-C,D,20220708,24.12,24.42,24.02,24.42,10800 AHL-D,D,20220708,23.11,23.2683,22.88,23.11,9600 AHL-E,D,20220708,23.1,23.14,22.79,23.01,17200 AHT,D,20220708,6.65,7.19,6.57,7.05,1154000 AHT-F,D,20220708,18.55,18.56,18.5,18.5,1300 AHT-G,D,20220708,18.45,18.45,18.29,18.29,400 AHT-H,D,20220708,18.9,19.05,18.9,18.9001,900 AHT-I,D,20220708,18,18.31,17.98,18.31,1800 AI,D,20220708,19,19.99,18.83,19.94,2517500 AIC,D,20220708,24.5,24.5,24.5,24.5,100 AIF,D,20220708,12.2,12.4,12.2,12.4,77500 AIG,D,20220708,52.03,52.39,51.36,51.47,2751900 AIG-A,D,20220708,24.87,25.15,24.87,25.15,11600 AIN,D,20220708,80.05,80.5029,79.16,79.34,77700 AIO,D,20220708,16.65,16.9999,16.45,16.77,84600 AIR,D,20220708,42.63,43.12,41.83,42.25,166200 AIRC,D,20220708,41.76,41.985,41.31,41.34,358400 AIT,D,20220708,94.48,94.48,92.77,93.37,96800 AIU,D,20220708,1.5,1.5,1.36,1.4,2600 AIV,D,20220708,6.74,6.765,6.61,6.62,1427000 AIZ,D,20220708,176.08,176.47,173.81,175.09,395100 AIZN,D,20220708,22.21,22.4,22.21,22.3,10700 AJG,D,20220708,167.43,168.29,166.16,166.76,456100 AJRD,D,20220708,40.84,41.12,40.58,40.86,372700 AJX,D,20220708,9.82,9.8799,9.66,9.74,56900 AJXA,D,20220708,24.51,24.5242,24.45,24.52,2900 AKA,D,20220708,3.09,3.1964,3.01,3.09,74400 AKO.A,D,20220708,9.61,9.61,8.95,9.06,4200 AKO.B,D,20220708,10.81,10.84,10.55,10.7,1200 AKR,D,20220708,15.77,15.87,15.49,15.69,415300 AL,D,20220708,33.2,33.96,32.59,33.58,837700 AL-A,D,20220708,23.7,23.8,23.65,23.7,2800 ALB,D,20220708,203.55,208.55,200.28,205.93,907800 ALC,D,20220708,71.07,72.13,70.85,71.2,637100 ALCC,D,20220708,9.7,9.7,9.68,9.69,4800 ALE,D,20220708,58.23,58.28,57.6697,58.07,210600 ALEX,D,20220708,17.89,17.98,17.69,17.77,190900 ALG,D,20220708,116.88,118.6499,115.5811,116.63,31400 ALI-A,D,20220708,2.9,2.97,2.8,2.91,12900 ALI-B,D,20220708,2.92,3.01,2.92,3,2400 ALI-E,D,20220708,3.04,3.2,3.04,3.2,900 ALIT,D,20220708,7.39,7.645,7.33,7.41,1908100 ALK,D,20220708,41.08,41.34,40.19,40.89,1369600 ALL,D,20220708,132.2,132.23,130.8,130.87,1116800 ALL-B,D,20220708,24.18,24.42,24.18,24.41,12700 ALL-G,D,20220708,25.29,25.395,25.17,25.23,67000 ALL-H,D,20220708,23.12,23.43,22.935,23.42,81800 ALL-I,D,20220708,22.17,22.4583,22.17,22.38,5100 ALL.W,D,20220708,0.45,0.4513,0.4275,0.44,11100 ALLE,D,20220708,100.15,100.68,97.91,98.54,617700 ALLG,D,20220708,4.07,4.07,3.75,3.97,170400 ALLY,D,20220708,34.96,35.24,34.395,34.74,2318700 ALP-Q,D,20220708,24.82,25.0299,24.82,24.99,5200 ALSN,D,20220708,38.16,38.16,37.52,37.89,473900 ALT-A,D,20220708,26.93,26.93,26.36,26.84,1100 ALTG,D,20220708,9.21,9.31,9.11,9.22,34700 ALV,D,20220708,76.19,77.08,75.4686,76.03,714800 ALX,D,20220708,232.29,232.29,228.63,229.67,10200 AM,D,20220708,9.43,9.47,9.185,9.31,3295400 AMAM,D,20220708,2.85,2.97,2.78,2.96,20600 AMB.W,D,20220708,1.6,1.62,1.52,1.62,31300 AMBC,D,20220708,11.79,11.96,11.665,11.74,267100 AMBP,D,20220708,6.26,6.26,6,6.1,2065600 AMC,D,20220708,13.89,15.32,13.84,14.66,48920800 AMCR,D,20220708,12.68,12.7,12.4,12.44,6676400 AME,D,20220708,113.48,113.48,111.54,112.35,809700 AMG,D,20220708,121.85,122.03,119.45,119.66,166800 AMH,D,20220708,36.02,36.11,35.69,35.83,1351500 AMH-G,D,20220708,24.99,25.25,24.925,25.25,6100 AMH-H,D,20220708,25.35,25.74,25.15,25.64,13100 AMK,D,20220708,18.35,18.35,17.93,18.03,123500 AMN,D,20220708,110.59,114.42,110.06,113.17,616900 AMOV,D,20220708,19.9118,19.9118,19.7906,19.7906,600 AMP,D,20220708,238.98,239.2,233.98,236.53,494700 AMP.T,D,20220708,1.49,1.49,1.48,1.48,20600 AMP.U,D,20220708,9.82,9.82,9.8,9.8,1400 AMPI,D,20220708,9.79,9.79,9.78,9.78,400 AMPS,D,20220708,6.98,7.24,6.76,7.12,408200 AMPY,D,20220708,6.49,6.49,6.189,6.27,583400 AMR,D,20220708,117.29,118.69,113.31,117.45,432700 AMRC,D,20220708,44.24,47.39,43.64,47.32,339400 AMRX,D,20220708,3.27,3.365,3.16,3.3,623500 AMT,D,20220708,255.32,257.88,253.72,255.01,936000 AMTD,D,20220708,1.07,1.2,1.07,1.2,36200 AMWL,D,20220708,4.84,4.94,4.66,4.73,1154300 AMX,D,20220708,19.53,19.855,19.5,19.72,1382800 AN,D,20220708,116.42,116.429,113.66,113.8,439400 ANAC,D,20220708,9.81,9.81,9.81,9.81,100 ANET,D,20220708,101.08,104.04,100.62,103,1796400 ANF,D,20220708,17.72,17.94,17.1,17.21,1689000 ANVS,D,20220708,15.17,15.43,14.15,14.61,110900 AOD,D,20220708,8.14,8.18,8.1,8.15,396000 AOMR,D,20220708,13.2,13.5,13.13,13.48,23400 AON,D,20220708,274.18,276.74,273.02,274.37,500300 AORT,D,20220708,19.22,19.5514,18.87,19.08,100300 AOS,D,20220708,59.51,59.51,56.81,56.97,1516500 AP,D,20220708,3.88,3.9506,3.85,3.95,1800 APAM,D,20220708,37.54,37.54,36.495,36.78,229500 APC.W,D,20220708,0.2,0.2,0.17,0.2,230100 APD,D,20220708,234.9,235.745,231.39,232.21,1049500 APG,D,20220708,15.17,15.44,15.03,15.1,596100 APG.U,D,20220708,9.85,9.85,9.85,9.85,600 APG.W,D,20220708,0.22,0.22,0.201,0.2197,66300 APGB,D,20220708,9.7981,9.815,9.79,9.8101,48400 APH,D,20220708,65.57,66.23,65.095,65.88,1743900 APLE,D,20220708,15.25,15.26,14.79,15.06,1271300 APO,D,20220708,52.19,52.49,51.07,51.56,1865500 APRN,D,20220708,4.4,4.9398,4.38,4.67,2614000 APT-A,D,20220708,109.1,109.12,109.095,109.095,700 APTV,D,20220708,92.74,93.62,90.75,92.46,1218700 AQN,D,20220708,13.39,13.51,13.25,13.48,1588000 AQNA,D,20220708,24.98,25.12,24.98,25.12,10900 AQNB,D,20220708,24.13,24.41,24.13,24.29,9600 AQNU,D,20220708,43.84,44.13,43.46,44.13,13400 AQUA,D,20220708,34.5,34.7,33.81,34.34,669400 AR,D,20220708,32.14,32.15,30.71,31,6471500 ARC,D,20220708,2.62,2.64,2.56,2.59,53100 ARCH,D,20220708,139.5,140.91,134.91,138.8,303300 ARCO,D,20220708,6.64,6.64,6.41,6.41,518500 ARDC,D,20220708,12.12,12.19,12.06,12.14,50300 ARE,D,20220708,149.07,149.07,146.3,146.35,1068200 ARES,D,20220708,61,61.705,60.07,60.85,501800 ARG-A,D,20220708,22.74,22.9,22.61,22.9,13800 ARGD,D,20220708,22.24,22.358,22.21,22.33,26600 ARGO,D,20220708,35.52,35.54,34.07,34.11,222000 ARI,D,20220708,10.72,10.79,10.6,10.74,584800 ARIS,D,20220708,17.37,17.45,16.74,17.07,157900 ARL,D,20220708,14.44,14.595,14.13,14.4,2200 ARLO,D,20220708,6.34,6.47,6.26,6.45,521600 ARMK,D,20220708,30.82,30.88,30.31,30.54,689800 ARNC,D,20220708,28.1,28.42,27.23,28.02,561700 AROC,D,20220708,8.23,8.25,8.04,8.16,741800 ARR,D,20220708,7.18,7.2,7,7.12,2622700 ARR-C,D,20220708,21.475,21.81,21.4,21.6999,14100 ARW,D,20220708,110.93,112.28,110.32,111.91,388600 ASA,D,20220708,13.99,14.31,13.92,14.02,87500 ASA.W,D,20220708,0.0527,0.0599,0.0454,0.0599,1600 ASAI,D,20220708,14.24,14.53,14.08,14.41,81300 ASAN,D,20220708,19.76,20.82,19.2135,20.27,2491200 ASAQ,D,20220708,9.92,9.9299,9.92,9.92,8100 ASB,D,20220708,18.69,18.75,18.34,18.54,1048100 ASB-E,D,20220708,24.07,24.62,24.07,24.62,9800 ASB-F,D,20220708,22.69,23.04,22.69,23.04,11900 ASC,D,20220708,6.96,6.9699,6.64,6.94,375700 ASG,D,20220708,6.16,6.2,6.09,6.14,132600 ASGI,D,20220708,17.77,17.9219,17.54,17.77,15300 ASGN,D,20220708,93.7,94.48,92.325,92.88,220900 ASH,D,20220708,103.1,103.53,101.34,101.44,267600 ASIX,D,20220708,33.75,34.82,33.66,34.44,172100 ASPN,D,20220708,10.77,11.33,10.5,10.77,795700 ASR,D,20220708,190.79,194.23,190.24,193.41,63400 ASX,D,20220708,5.07,5.22,5.07,5.17,3705000 ASZ,D,20220708,9.78,9.79,9.76,9.78,882900 ASZ.U,D,20220708,9.79,9.79,9.79,9.79,2100 ASZ.W,D,20220708,0.1302,0.1304,0.1302,0.1304,1200 ATA,D,20220708,10.34,10.34,10.32,10.34,600 ATA.U,D,20220708,10.49,10.49,10.49,10.49,300 ATA.W,D,20220708,0.0535,0.0535,0.0515,0.053,1600 ATAQ,D,20220708,9.81,9.81,9.81,9.81,200 ATC,D,20220708,20.86,21.02,20.81,20.95,1138900 ATC-D,D,20220708,25,25,24.8,24.85,4300 ATC-H,D,20220708,24.67,24.75,24.67,24.67,6500 ATC-I,D,20220708,25.3,25.3,25.05,25.1506,6200 ATCO,D,20220708,10.44,10.56,10.33,10.48,401300 ATEN,D,20220708,13.99,14.29,13.9,14.24,489300 ATGE,D,20220708,36.86,38.26,36.775,38.12,757400 ATH-A,D,20220708,25.02,25.25,25.02,25.24,17300 ATH-B,D,20220708,22.23,22.55,22.23,22.55,7800 ATH-C,D,20220708,25.55,25.7,25.48,25.7,10800 ATH-D,D,20220708,18.79,18.95,18.71,18.8,30500 ATHM,D,20220708,37.67,38.17,37.38,37.83,473500 ATI,D,20220708,21.94,22.165,21.08,21.91,1543800 ATI.W,D,20220708,0.1599,0.1599,0.1599,0.1599,100 ATIP,D,20220708,1.63,1.69,1.61,1.63,161100 ATKR,D,20220708,91.93,92.44,89.48,89.97,296000 ATO,D,20220708,112.7,112.84,111.66,112.05,585800 ATR,D,20220708,102.73,103.0282,100,100.01,208000 ATTO,D,20220708,9.01,9.34,8.95,9.29,6600 ATUS,D,20220708,9.03,9.325,8.9206,9.14,1112300 AU,D,20220708,15.16,15.31,14.83,14.88,2815200 AUD,D,20220708,0.92,0.9219,0.86,0.8851,898100 AUS,D,20220708,9.77,9.78,9.76,9.77,224200 AUY,D,20220708,4.66,4.89,4.62,4.78,13540200 AVA,D,20220708,42.78,42.78,41.93,42.15,318700 AVA.W,D,20220708,0.0782,0.0782,0.05,0.05,131200 AVAL,D,20220708,3.48,3.5184,3.43,3.45,75000 AVAN,D,20220708,9.92,9.9286,9.92,9.92,6400 AVB,D,20220708,192.19,192.82,189.54,190.56,749700 AVD,D,20220708,21.95,22.2,21.5802,21.92,105900 AVK,D,20220708,12.94,13.25,12.94,13.21,126200 AVLR,D,20220708,83.92,90.73,83.0348,87.66,2228300 AVNS,D,20220708,27.12,27.8,27.12,27.3,133300 AVNT,D,20220708,39.35,39.5,38.63,39.2,461400 AVTR,D,20220708,31.42,31.6,31.04,31.41,2727100 AVY,D,20220708,166.85,167.245,164.94,164.95,372300 AVYA,D,20220708,2.47,2.7,2.4503,2.6,7786600 AWF,D,20220708,9.82,9.91,9.71,9.78,141000 AWI,D,20220708,78.66,78.745,76.93,77.45,224900 AWK,D,20220708,152.48,153.1843,150.76,150.86,437800 AWP,D,20220708,4.96,4.98,4.88,4.94,171400 AWR,D,20220708,83.17,83.17,81.835,82.13,105100 AX,D,20220708,36.51,36.63,35.69,35.99,252400 AXA.P,D,20220708,0.1,0.1,0.0998,0.1,150000 AXA.W,D,20220708,0.066,0.07,0.0651,0.0699,47800 AXAC,D,20220708,9.99,10.01,9.99,10.01,1600 AXH.W,D,20220708,0.1199,0.1199,0.0117,0.0117,1400 AXL,D,20220708,7.49,7.59,7.29,7.39,1018000 AXP,D,20220708,141.74,143.11,139.72,141.76,3631900 AXR,D,20220708,11.42,11.42,11.19,11.3604,1400 AXS,D,20220708,56.1,56.1,55,55.03,333900 AXS-E,D,20220708,21.93,22.0068,21.89,21.94,18700 AXTA,D,20220708,23.08,23.33,22.76,23.02,1840100 AYI,D,20220708,157.5,157.71,154.65,156.56,221500 AYX,D,20220708,51.8,53.74,51.3812,52.47,444700 AZEK,D,20220708,17.82,18.155,17.5101,18,1150100 AZO,D,20220708,2177.85,2210.157,2166.58,2182.37,149300 AZRE,D,20220708,11.57,12.93,11.3001,12.81,234800 AZUL,D,20220708,6.75,7.165,6.68,7.04,2913800 AZZ,D,20220708,40.97,41.43,40.57,41.03,125300 B,D,20220708,30.76,30.87,30.05,30.75,195500 BA,D,20220708,139.7,140.7391,137.3747,139.07,5655400 BABA,D,20220708,122.26,125.84,120.7,120.9,27221400 BAC,D,20220708,32.01,32.25,31.56,31.79,31153700 BAC-B,D,20220708,25.37,25.59,25.37,25.59,28100 BAC-E,D,20220708,20.29,20.29,20.15,20.23,5500 BAC-K,D,20220708,25.15,25.25,25.05,25.22,143600 BAC-L,D,20220708,1222.31,1234,1200.6,1212,9800 BAC-M,D,20220708,23.16,23.44,23.08,23.37,47900 BAC-N,D,20220708,21.78,22.08,21.7544,22.08,74900 BAC-O,D,20220708,19.37,19.69,19.37,19.61,57600 BAC-P,D,20220708,18.82,19.12,18.81,19.11,18100 BAC-Q,D,20220708,18.7,18.95,18.62,18.95,79300 BAC-S,D,20220708,21.29,21.81,21.1471,21.71,53400 BAC.W,D,20220708,0.119,0.119,0.1056,0.1097,3200 BACA,D,20220708,9.79,9.79,9.79,9.79,1100 BAH,D,20220708,91.99,92.9,91.67,92.54,1196100 BAK,D,20220708,13.24,13.3,12.97,13.09,131400 BALL,D,20220708,69.95,70.0247,67.92,68.62,1296800 BALY,D,20220708,20.42,20.615,20.05,20.22,615900 BAM,D,20220708,45.51,45.84,45.05,45.44,1204300 BAMH,D,20220708,17.82,17.91,17.81,17.91,7600 BAMI,D,20220708,17.22,17.54,17.21,17.45,21400 BAMR,D,20220708,45.57,45.89,45.13,45.58,11000 BANC,D,20220708,18.25,18.4,18.09,18.21,218600 BAP,D,20220708,123.44,126.5,122.35,122.88,547400 BAR.W,D,20220708,0.151,0.1607,0.13,0.1607,26100 BARK,D,20220708,1.39,1.43,1.36,1.38,891200 BAX,D,20220708,65.37,65.87,64.83,65.18,2268700 BB,D,20220708,5.99,6.1,5.87,5.94,5846600 BBA.W,D,20220708,0.32,0.35,0.32,0.33,7000 BBAI,D,20220708,3.69,3.84,3.635,3.69,115400 BBAR,D,20220708,2.29,2.47,2.2685,2.38,1104700 BBD,D,20220708,3.24,3.27,3.21,3.25,21865300 BBDC,D,20220708,9.5,9.53,9.44,9.5,236500 BBDO,D,20220708,2.74,2.74,2.67,2.7,16000 BBLN,D,20220708,1.14,1.14,1.05,1.1,637500 BBN,D,20220708,18.3,18.41,18.16,18.22,244600 BBU,D,20220708,19.86,20.2,19.86,20.08,2900 BBUC,D,20220708,22.18,22.9,21.95,22.24,43800 BBVA,D,20220708,4.43,4.46,4.375,4.44,1500900 BBW,D,20220708,16,16,15.0178,15.46,289400 BBWI,D,20220708,28.17,28.2,27.32,27.62,3282800 BBY,D,20220708,70.19,71.52,69.15,71.17,2072200 BC,D,20220708,70.16,70.5,69.07,69.93,417900 BC-A,D,20220708,25.45,25.847,25.45,25.63,1300 BC-B,D,20220708,27.79,27.79,27.5,27.65,1700 BC-C,D,20220708,25.25,25.57,25.25,25.42,7700 BCAT,D,20220708,14.86,15.09,14.72,14.98,252700 BCC,D,20220708,61.56,62.13,60.23,61.04,281400 BCE,D,20220708,49.11,49.44,48.82,49.03,905100 BCH,D,20220708,17.43,17.49,16.8,17,127500 BCO,D,20220708,60.26,61.06,59.32,59.46,209200 BCS,D,20220708,7.44,7.45,7.345,7.42,4634500 BCSF,D,20220708,14.14,14.25,14.0235,14.23,61800 BCX,D,20220708,8.44,8.52,8.34,8.45,422000 BDC,D,20220708,56.14,57.235,55.9,56.43,317200 BDJ,D,20220708,9.1,9.17,9.0797,9.11,242900 BDN,D,20220708,9.41,9.44,9.21,9.23,1051100 BDX,D,20220708,246.26,249.555,245.5,245.66,870000 BDXB,D,20220708,49.58,50.19,49.52,49.68,229200 BE,D,20220708,18.4,19.515,18.17,18.9,1968000 BEDU,D,20220708,0.73,0.7409,0.73,0.733,18100 BEKE,D,20220708,16.55,16.76,16.25,16.71,9310500 BEN,D,20220708,24.37,24.39,23.7,23.87,2897500 BEP,D,20220708,35.1,35.69,34.94,35.23,117300 BEP-A,D,20220708,21.26,21.5,20.93,21.32,10200 BEPC,D,20220708,36.39,36.72,35.99,36.34,284800 BEPH,D,20220708,17.43,17.5794,17.43,17.51,6000 BEPI,D,20220708,18.09,18.3,18.08,18.3,5600 BERY,D,20220708,54.62,54.62,52.445,52.78,974300 BEST,D,20220708,1.27,1.47,1.26,1.32,383900 BF.A,D,20220708,68.24,68.26,67.59,68.12,31300 BF.B,D,20220708,70.56,70.9234,69.65,70.16,1070000 BFA.U,D,20220708,10.02,10.02,10.02,10.02,500 BFAC,D,20220708,9.94,9.94,9.94,9.94,700 BFAM,D,20220708,85.41,87.05,85.41,85.89,343900 BFH,D,20220708,38.06,38.78,37.07,38.41,726700 BFK,D,20220708,10.98,11,10.87,10.98,92200 BFL.W,D,20220708,0.49,0.49,0.4857,0.4857,4800 BFLY,D,20220708,3.68,3.81,3.585,3.74,1542900 BFS,D,20220708,47.33,47.93,46.89,47.74,27600 BFS-D,D,20220708,23.43,23.45,23.4,23.41,1000 BFS-E,D,20220708,22.36,22.73,22.12,22.32,7000 BFZ,D,20220708,11.36,11.47,11.31,11.37,35800 BG,D,20220708,89.47,89.95,87.555,87.7,953300 BGB,D,20220708,11.03,11.14,11.03,11.13,97200 BGH,D,20220708,12.92,12.95,12.8,12.92,59900 BGR,D,20220708,10.74,10.74,10.5,10.68,128500 BGS,D,20220708,23.7,23.9,23.03,23.26,908800 BGSF,D,20220708,12.02,12.11,12.01,12.07,6700 BGSX,D,20220708,9.78,9.78,9.78,9.78,1000 BGT,D,20220708,11.08,11.19,11.08,11.18,77900 BGX,D,20220708,11.45,11.48,11.42,11.48,58700 BGY,D,20220708,5.07,5.09,5.03,5.08,78300 BH,D,20220708,120.22,124.63,119.61,122.64,5100 BH.A,D,20220708,599.95,614.98,599.95,614.98,100 BHC,D,20220708,9.07,9.22,8.72,8.74,6627400 BHE,D,20220708,22.02,22.35,21.8425,22.13,94000 BHG,D,20220708,2.05,2.145,2.015,2.04,3300900 BHI.W,D,20220708,0.495,0.4985,0.4701,0.4701,4500 BHIL,D,20220708,3.25,3.41,3.2,3.33,1152600 BHK,D,20220708,11.44,11.4997,11.29,11.29,118100 BHLB,D,20220708,25.27,25.27,24.82,25.17,215000 BHP,D,20220708,53.32,53.53,52.28,52.99,3193200 BHR,D,20220708,4.39,4.515,4.37,4.48,297400 BHR-B,D,20220708,16,16,15.75,15.91,6900 BHR-D,D,20220708,24.94,25.14,24.94,25.1,1600 BHV,D,20220708,13.66,13.66,13.66,13.66,700 BHVN,D,20220708,145.18,145.87,145.03,145.55,664300 BIG,D,20220708,21.4,23.03,21.3852,22.89,1407800 BIGZ,D,20220708,8.56,8.65,8.33,8.52,457300 BILL,D,20220708,128.48,134.23,125.635,129.89,1123400 BIO,D,20220708,506.13,517.86,506.13,517.12,216700 BIP,D,20220708,38.21,38.34,37.94,38.22,143700 BIP-A,D,20220708,18.9454,18.9454,18.84,18.8939,2800 BIP-B,D,20220708,18.55,18.6,18.4151,18.6,11700 BIPC,D,20220708,42.41,42.69,42.11,42.45,155000 BIPH,D,20220708,18.82,18.96,18.8,18.96,2000 BIPI,D,20220708,21.05,21.34,21,21.23,20100 BIT,D,20220708,14.3,14.44,14.16,14.42,113900 BIT.U,D,20220708,9.85,9.85,9.85,9.85,200 BIT.W,D,20220708,0.1069,0.1069,0.1,0.1,700 BJ,D,20220708,67.25,67.856,65.93,67.51,1205800 BK,D,20220708,42.5,42.63,41.68,41.89,1945900 BKD,D,20220708,4.35,4.51,4.32,4.33,1235400 BKE,D,20220708,28.65,28.83,28.06,28.36,325200 BKH,D,20220708,71.28,71.605,70.78,71.14,175100 BKI,D,20220708,65.51,65.86,65.1,65.19,282200 BKK.W,D,20220708,0.7,0.78,0.7,0.75,7300 BKKT,D,20220708,2.52,2.6392,2.38,2.48,4024900 BKN,D,20220708,14.14,14.18,14.03,14.11,46000 BKS.W,D,20220708,0.33,0.3301,0.33,0.3301,1400 BKSY,D,20220708,2.4,2.49,2.37,2.39,1528900 BKT,D,20220708,4.58,4.6,4.55,4.58,58700 BKU,D,20220708,35.69,35.73,34.96,35.33,384800 BLCO,D,20220708,15.97,16.99,15.87,16.43,861600 BLD,D,20220708,177.33,180.14,175.185,178.81,150200 BLDR,D,20220708,60.77,61.11,59.73,60.74,2111600 BLE,D,20220708,11.28,11.47,11.25,11.46,127800 BLK,D,20220708,618.83,623.45,612.87,619.56,347000 BLND,D,20220708,2.88,2.99,2.78,2.99,1176100 BLU.U,D,20220708,9.85,9.85,9.84,9.84,1300 BLUA,D,20220708,9.93,9.93,9.83,9.84,800 BLW,D,20220708,12.75,12.78,12.65,12.76,51600 BLX,D,20220708,13.33,13.55,13.25,13.46,63500 BMA,D,20220708,11.28,11.705,11.2,11.43,147600 BMA.W,D,20220708,0.1598,0.1598,0.14,0.14,1100 BMAC,D,20220708,9.96,9.96,9.955,9.96,3000 BME,D,20220708,43.67,44.2,42.84,43.75,24300 BMEZ,D,20220708,17,17.2999,16.78,17.06,210500 BMI,D,20220708,81.22,82.53,79.97,81.15,68100 BML-G,D,20220708,18.29,18.45,18.2,18.25,2500 BML-H,D,20220708,18.51,18.64,18.32,18.6,9100 BML-J,D,20220708,20.96,21.05,20.77,20.92,22800 BML-L,D,20220708,20.47,20.48,20.13,20.38,9400 BMO,D,20220708,97.68,98.02,96.57,97.48,465800 BMY,D,20220708,74.78,76.0351,74.67,75.38,6589800 BNED,D,20220708,3.01,3.135,2.92,2.92,694600 BNL,D,20220708,21.2,21.36,21.05,21.28,461500 BNS,D,20220708,58.39,58.63,57.81,58.33,1837100 BNY,D,20220708,11.33,11.35,11.24,11.32,33100 BOA.T,D,20220708,0.1576,0.1576,0.1307,0.15,68700 BOA.U,D,20220708,10,10.01,10,10,116000 BOA.W,D,20220708,0.21,0.21,0.18,0.19,66500 BOAC,D,20220708,9.91,9.94,9.91,9.94,51900 BOAS,D,20220708,9.82,9.83,9.81,9.83,17100 BOC,D,20220708,22.22,22.4499,21.855,22.26,54400 BOD.W,D,20220708,0.1843,0.19,0.1843,0.185,2300 BODY,D,20220708,1.3,1.39,1.28,1.38,632700 BOE,D,20220708,9.9,9.96,9.83,9.93,121100 BOH,D,20220708,76.37,76.5,75.47,75.89,71000 BOH-A,D,20220708,19.3,19.59,19.2,19.59,9600 BOOT,D,20220708,71.19,71.3404,68.38,69.57,298800 BORR,D,20220708,3.81,3.92,3.69,3.8,986600 BOWL,D,20220708,11.29,11.82,11.27,11.54,554000 BOX,D,20220708,26.53,27.09,26.37,26.8,1076600 BOX.W,D,20220708,0.2476,0.2543,0.2182,0.2207,35200 BOXD,D,20220708,1.85,1.9,1.8,1.85,2149400 BP,D,20220708,28.35,28.46,27.635,27.84,11371900 BPT,D,20220708,21.09,21.99,20.4,21.6,497700 BQ,D,20220708,1.99,1.99,1.9,1.91,24000 BR,D,20220708,148.7,149.85,147.62,149.3,421300 BRBR,D,20220708,23.65,23.93,23.47,23.79,504400 BRC,D,20220708,46.65,46.65,44.99,45.19,212400 BRCC,D,20220708,9.07,9.3,8.81,9.16,269500 BRD.T,D,20220708,0.0785,0.0785,0.0608,0.078,6400 BRD.U,D,20220708,10,10,10,10,1000 BRD.W,D,20220708,0.2,0.2,0.2,0.2,1100 BRDG,D,20220708,15.01,15.17,14.785,14.91,65200 BRDS,D,20220708,0.51,0.51,0.48,0.4908,2327100 BRFS,D,20220708,2.91,2.96,2.87,2.93,2768700 BRK.A,D,20220708,421258.4,424200,418977.3,421800,2000 BRK.B,D,20220708,279.79,282.61,279.25,280.83,2985700 BRMK,D,20220708,6.81,6.87,6.75,6.81,680800 BRO,D,20220708,60.5,60.62,59.88,60.08,992400 BROS,D,20220708,34.15,37.1295,33.7812,36.58,822000 BRSP,D,20220708,7.61,7.68,7.53,7.66,384600 BRT,D,20220708,21.97,22.205,21.61,22.12,42300 BRW,D,20220708,7.98,8.01,7.91,7.97,94800 BRX,D,20220708,20.43,20.52,20.09,20.31,1824300 BSAC,D,20220708,15.33,15.4,15.11,15.23,299500 BSBR,D,20220708,5.39,5.42,5.33,5.4,1654300 BSIG,D,20220708,17.98,17.99,17.58,17.68,236800 BSL,D,20220708,13.1,13.14,13.01,13.1,47800 BSM,D,20220708,13.88,14.11,13.75,13.91,927300 BSMX,D,20220708,4.77,4.8028,4.7,4.8028,10700 BST,D,20220708,33.91,34.44,33.8,34.16,94500 BSTZ,D,20220708,21.48,21.67,21.12,21.62,182700 BSX,D,20220708,37.79,38.635,37.79,37.84,6189100 BSX-A,D,20220708,103.65,103.65,102.87,102.87,5000 BTA,D,20220708,11.21,11.395,11.1342,11.39,37500 BTCM,D,20220708,0.6752,0.74,0.67,0.73,1425800 BTI,D,20220708,40.55,40.84,40.32,40.49,2168200 BTO,D,20220708,36,37.596,36,36.64,29800 BTT,D,20220708,22.55,22.59,22.47,22.57,66000 BTU,D,20220708,20.47,21.02,20,20.9,4109500 BTZ,D,20220708,10.87,10.8951,10.77,10.82,162200 BUD,D,20220708,55.37,55.78,55.1,55.52,1027200 BUI,D,20220708,21.36,21.71,21.36,21.5,64300 BUR,D,20220708,9.75,10,9.72,9.98,179400 BURL,D,20220708,152.51,153.64,150.35,152.2,618300 BV,D,20220708,11.96,12.31,11.96,12.08,194400 BVH,D,20220708,24.73,25.04,24.63,24.8,29200 BVN,D,20220708,6.55,6.55,6.225,6.26,1728200 BW,D,20220708,6.15,6.2,6,6.14,200400 BW-A,D,20220708,22.64,23.19,22.53,23.06,18800 BWA,D,20220708,34.95,35.15,34.33,34.45,1331700 BWG,D,20220708,8.42,8.44,8.3,8.38,45200 BWNB,D,20220708,21.7,21.73,21.52,21.73,9700 BWSN,D,20220708,23.97,24.12,23.925,24.0015,11900 BWXT,D,20220708,56.51,57.07,56.15,56.48,628000 BX,D,20220708,96.76,97.865,94.74,96.14,2411700 BXC,D,20220708,70.29,72.1932,69.33,71.64,121700 BXMT,D,20220708,28.15,28.275,27.84,28.12,1057800 BXMX,D,20220708,12.94,12.96,12.84,12.93,101300 BXP,D,20220708,90.65,90.65,89.0338,89.15,900200 BXSL,D,20220708,22.41,23.58,22.41,23.04,978500 BY,D,20220708,24.19,24.35,23.87,23.98,232600 BYD,D,20220708,50.49,50.6,49.12,49.62,649700 BYM,D,20220708,12.74,12.8306,12.64,12.75,56800 BYN,D,20220708,9.96,9.96,9.96,9.96,1100 BYN.U,D,20220708,10,10,10,10,100 BYN.W,D,20220708,0.1,0.1,0.1,0.1,220000 BZH,D,20220708,12.8,13.33,12.8,13.18,245200 C,D,20220708,47.26,47.56,46.58,46.82,11789800 C-J,D,20220708,25.79,25.8,25.71,25.8,30000 C-K,D,20220708,25.64,25.85,25.64,25.85,35700 C-N,D,20220708,27.09,27.25,27.0874,27.2,22400 CAAP,D,20220708,5.49,5.59,5.32,5.59,80900 CABO,D,20220708,1316.19,1345,1314.835,1337.77,88000 CACI,D,20220708,285.13,289.28,285.13,288.19,98300 CAD-A,D,20220708,23.4,23.8,23.4,23.8,1900 CADE,D,20220708,24.12,24.12,23.63,23.87,752600 CAE,D,20220708,25,25.12,24.56,24.69,197500 CAF,D,20220708,16.89,16.98,16.85,16.94,2100 CAG,D,20220708,35.4,35.81,35.1731,35.31,3903600 CAH,D,20220708,52.92,53.82,52.74,52.92,1398900 CAJ,D,20220708,22.85,23.02,22.835,22.93,210800 CAL,D,20220708,26.54,26.77,25.95,26.41,320600 CALX,D,20220708,38.57,40.71,38.3,40.56,571200 CAN.W,D,20220708,1.33,1.4001,1.33,1.4,101000 CANG,D,20220708,2.27,2.36,2.21,2.26,162900 CANO,D,20220708,6.08,6.215,5.865,6.06,4150200 CAPL,D,20220708,20.58,20.7156,20.44,20.55,18100 CARR,D,20220708,36.41,36.505,35.94,36.07,3346800 CARS,D,20220708,9.92,10.145,9.72,10.11,330600 CAT,D,20220708,180.23,181.24,176.39,179.1,2491000 CATO,D,20220708,11.62,11.86,11.51,11.74,105400 CB,D,20220708,195.22,195.93,193.07,193.07,1148000 CBD,D,20220708,3.35,3.375,3.29,3.32,569600 CBH,D,20220708,8.61,8.67,8.6,8.6,12100 CBL,D,20220708,26.02,26.4,25.63,25.71,49600 CBRE,D,20220708,75.5,76.33,75.165,75.85,1231300 CBT,D,20220708,66.02,66.47,64.53,65.92,296300 CBU,D,20220708,64.26,64.26,63.31,63.95,122700 CBZ,D,20220708,40.46,40.62,40.06,40.45,151800 CC,D,20220708,31.89,31.89,30.74,31.24,1108200 CCCS,D,20220708,9.58,9.81,9.46,9.75,1077100 CCI,D,20220708,170.75,172.59,169.75,171.4,1027300 CCJ,D,20220708,22.26,22.635,21.885,22.27,3462200 CCK,D,20220708,90.26,91.08,87.17,88.84,1967100 CCL,D,20220708,9.21,9.43,8.94,9.01,45688200 CCM,D,20220708,1.86,1.89,1.86,1.86,1100 CCO,D,20220708,1.19,1.2099,1.1,1.11,4141500 CCRD,D,20220708,23.62,24.02,23.33,23.76,29000 CCS,D,20220708,48.31,49.49,48.25,49.1,170900 CCU,D,20220708,12.46,12.46,12.04,12.25,535600 CCV,D,20220708,9.84,9.84,9.81,9.81,217000 CCV.S,D,20220708,9.79,9.85,9.79,9.85,2100 CCV.U,D,20220708,9.9,9.92,9.9,9.92,200 CCV.W,D,20220708,0.2801,0.29,0.2801,0.29,300 CCVI,D,20220708,9.8,9.8,9.79,9.79,400100 CCZ,D,20220708,60.5,62.4,60.13,60.5,1700 CDAY,D,20220708,50.76,52.96,50.53,52.2,1040200 CDE,D,20220708,2.93,2.955,2.75,2.82,2760200 CDR,D,20220708,28.83,28.9,28.77,28.81,1939200 CDR-B,D,20220708,10.02,10.07,9.79,9.98,11500 CDR-C,D,20220708,7.28,7.4099,7.1508,7.35,26400 CDRE,D,20220708,22.3,22.76,21.95,22.68,501200 CE,D,20220708,115.58,115.58,111.725,112.99,1292000 CEA,D,20220708,19.16,19.2,19.04,19.2,2900 CEE,D,20220708,10.07,10.07,9.935,9.99,9600 CEIX,D,20220708,48.79,51.145,47.1419,50.08,739300 CEL.P,D,20220708,0.1301,0.1314,0.1301,0.1314,5400 CEM,D,20220708,29.18,29.21,28.51,28.91,54900 CEN,D,20220708,16.13,16.13,15.96,16.06,3300 CEPU,D,20220708,3.16,3.1985,3.09,3.12,185300 CEQ.P,D,20220708,9.01,9.073,8.99,9.05,318800 CEQP,D,20220708,24.32,24.43,23.65,24.21,363000 CF,D,20220708,85.76,86.18,82.745,86,2599800 CFG,D,20220708,36.7,36.81,35.97,36.31,2549800 CFG-D,D,20220708,25.2,25.3,25.106,25.28,4800 CFG-E,D,20220708,20.7,20.84,20.42,20.57,84200 CFR,D,20220708,119.02,119.06,117.465,118.18,123200 CFR-B,D,20220708,19.22,19.96,19.22,19.66,49400 CGA,D,20220708,5.18,5.37,5.18,5.37,400 CGAU,D,20220708,6.23,6.32,5.95,5.98,127000 CHA.S,D,20220708,9.87,9.87,9.87,9.87,700 CHAA,D,20220708,9.82,9.82,9.82,9.82,5500 CHCT,D,20220708,35.69,35.86,35.3,35.67,41600 CHD,D,20220708,95.26,95.78,94.51,94.71,1319600 CHE,D,20220708,495.32,505.64,495.32,497.96,64900 CHGG,D,20220708,18.73,19.465,18.5,19.37,2674000 CHH,D,20220708,113.03,113.32,111.16,111.59,210000 CHM-A,D,20220708,22.15,22.15,22.15,22.15,1900 CHM-B,D,20220708,22.37,22.5739,22.2,22.2,3400 CHMI,D,20220708,6.7,6.7,6.58,6.66,146600 CHN,D,20220708,15.43,15.43,15.3,15.31,3800 CHPT,D,20220708,13.38,14.21,13.26,13.38,13049700 CHRA,D,20220708,4.27,4.33,4.135,4.33,18700 CHRB,D,20220708,22.85,22.85,22.85,22.85,600 CHS,D,20220708,5.13,5.14,4.97,5.1,1347300 CHT,D,20220708,42.22,42.22,41.88,42.13,157000 CHWY,D,20220708,41.49,45.5,40.76,44.13,8008400 CI,D,20220708,275.61,281.49,274.68,279.19,2325200 CIA,D,20220708,3.98,4.2,3.91,4.11,95400 CIB,D,20220708,29.11,29.38,28.79,29.36,842300 CIEN,D,20220708,46.16,47.64,45.98,47.49,1466700 CIF,D,20220708,1.9572,1.9572,1.9,1.93,438000 CIG,D,20220708,1.98,2.01,1.96,1.99,4488000 CIG.C,D,20220708,2.97,3.01,2.95,3.01,34700 CII,D,20220708,18.17,18.28,18.07,18.22,84700 CIM,D,20220708,9.16,9.265,9.06,9.22,1673300 CIM-A,D,20220708,22.3,22.75,22.2792,22.45,14400 CIM-B,D,20220708,21.61,21.61,21.4462,21.48,10500 CIM-C,D,20220708,20.0621,20.16,20.0621,20.15,11200 CIM-D,D,20220708,20.75,20.75,20.52,20.65,16400 CINT,D,20220708,10.5,13.76,10.26,12.98,378900 CIO,D,20220708,12.79,12.92,12.4759,12.76,217900 CIO-A,D,20220708,21.32,21.335,21.28,21.3,2100 CION,D,20220708,8.63,8.9,8.425,8.5,384600 CIR,D,20220708,15.53,15.78,15.24,15.49,61800 CIVI,D,20220708,51.06,51.46,48.89,50.62,501700 CIXX,D,20220708,10.9,11.12,10.71,10.94,14600 CL,D,20220708,79.29,79.58,78.23,78.35,3668400 CLAS,D,20220708,9.83,9.83,9.83,9.83,300200 CLB,D,20220708,19.11,19.11,17.94,18.73,344500 CLB.U,D,20220708,9.73,9.73,9.73,9.73,5000 CLB.W,D,20220708,0.1001,0.1013,0.1,0.1011,5000 CLD-A,D,20220708,20.78,21.1,20.76,21.1,5500 CLDT,D,20220708,10.72,10.93,10.49,10.85,228300 CLF,D,20220708,15.92,15.98,15.1,15.47,17555800 CLH,D,20220708,87.5,89,87.25,88.31,225600 CLI.T,D,20220708,0.2,0.2,0.1999,0.2,1200 CLIM,D,20220708,9.82,9.825,9.82,9.82,1000 CLPR,D,20220708,8.32,8.32,8.11,8.19,30900 CLR,D,20220708,65.62,66,63.92,65.21,756600 CLS,D,20220708,9.92,9.95,9.6403,9.78,567100 CLV-A,D,20220708,59.19,59.195,58.76,58.8,24600 CLVT,D,20220708,14.05,14.485,14.05,14.19,1794900 CLW,D,20220708,33.95,34.46,33.1,33.56,91200 CLX,D,20220708,145.27,145.27,140.87,141.36,1507500 CM,D,20220708,49.01,49.38,48.62,49.03,833500 CMA,D,20220708,75.18,75.91,73.78,74.22,747000 CMC,D,20220708,34.82,34.97,33.8,33.99,757400 CMCM,D,20220708,0.7,0.75,0.7,0.748,30900 CMG,D,20220708,1343.63,1352.5,1328.61,1339.28,154200 CMI,D,20220708,201.34,202.19,198,200.53,1020800 CMP,D,20220708,32.53,33.29,32.01,32.28,350800 CMR-B,D,20220708,25.05,25.05,25.05,25.05,100 CMR-C,D,20220708,25.39,26.49,25.39,25.675,14600 CMR-D,D,20220708,26.49,26.66,26.37,26.49,5400 CMR-E,D,20220708,25.79,25.9,25.79,25.89,8400 CMRE,D,20220708,11.08,11.09,10.755,10.88,447900 CMS,D,20220708,66.37,66.53,65.87,66.02,2408500 CMS-B,D,20220708,103,105.9,101.82,104.59,400 CMS-C,D,20220708,17.7,18.09,17.7,17.98,26300 CMSA,D,20220708,25.05,25.08,24.69,24.9,6800 CMSC,D,20220708,23.75,23.94,23.7,23.94,18300 CMSD,D,20220708,24.18,24.3,24.1334,24.3,15400 CMTG,D,20220708,17.26,17.49,16.84,17,219100 CMU,D,20220708,3.41,3.43,3.37,3.43,59000 CNA,D,20220708,44.94,44.94,44.31,44.32,83600 CNC,D,20220708,85.06,88.77,84.72,88.01,4578200 CND,D,20220708,9.96,9.97,9.95,9.97,22500 CND.V,D,20220708,0.22,0.22,0.18,0.18,1700 CND.W,D,20220708,1.14,1.17,1.06,1.13,7000 CNDB,D,20220708,9.96,9.97,9.95,9.95,445900 CNF,D,20220708,2.6,2.73,2.6,2.7,79700 CNHI,D,20220708,11.54,11.67,11.44,11.48,3018600 CNI,D,20220708,112.51,113.06,111.67,112.75,993500 CNK,D,20220708,15.77,15.96,15.46,15.6,1727600 CNM,D,20220708,22.43,22.93,22.29,22.83,229400 CNMD,D,20220708,96.6,97.905,95.18,95.4,455400 CNNE,D,20220708,21.25,21.385,20.73,20.97,241500 CNO,D,20220708,17.86,17.92,17.62,17.7,523800 CNO-A,D,20220708,19.05,19.22,19.05,19.16,900 CNP,D,20220708,29.37,29.495,29.05,29.37,3253500 CNQ,D,20220708,50.42,50.58,48.95,49.36,2984100 CNR,D,20220708,24.56,24.58,24.53,24.55,2231400 CNS,D,20220708,66.84,67.315,65.25,66.12,117000 CNVY,D,20220708,10.4,10.47,10.4,10.46,193500 CNX,D,20220708,16.44,16.62,15.96,16.19,2787000 CO,D,20220708,2.9,2.9,2.82,2.9,26300 COD-A,D,20220708,25.14,25.22,25.11,25.11,4200 COD-B,D,20220708,26.4,26.5,26.2735,26.35,3200 COD-C,D,20220708,25.62,25.63,25.6086,25.61,1500 CODI,D,20220708,23.87,23.87,23.16,23.29,272600 COE,D,20220708,1.25,1.28,1.22,1.23,18200 COF,D,20220708,109.5,110.41,107.39,108.61,1879200 COF-I,D,20220708,20.54,20.67,20.48,20.67,212100 COF-J,D,20220708,19.52,19.74,19.4285,19.74,79000 COF-K,D,20220708,19.3,19.34,19.08,19.2209,14900 COF-L,D,20220708,17.8,17.95,17.8,17.88,25700 COF-N,D,20220708,17.62,17.76,17.5801,17.76,29500 COLD,D,20220708,31.7,31.94,31.305,31.39,1408900 COMP,D,20220708,4.51,4.68,4.43,4.55,2207900 COO,D,20220708,312.68,315.8858,310.08,311.57,348000 COOK,D,20220708,4.51,4.6,4.345,4.44,401300 COP,D,20220708,87.53,87.86,84.67,86.46,5615500 COR-Z,D,20220708,17.41,17.52,17.35,17.35,3500 CORR,D,20220708,2.38,2.42,2.32,2.4,12200 CORS,D,20220708,9.72,9.72,9.72,9.72,1200 COTY,D,20220708,7.85,7.88,7.62,7.68,5772400 COUR,D,20220708,15.62,16.13,15.31,15.98,711900 CP,D,20220708,71.88,72.32,71.07,72.18,1855400 CPA,D,20220708,63.58,63.95,62.29,62.71,434500 CPAC,D,20220708,4.66,4.6684,4.6,4.6,3300 CPB,D,20220708,48.72,48.92,48.27,48.58,2859600 CPE,D,20220708,39.32,39.74,37.32,38.32,1757800 CPF,D,20220708,22.01,22.1,21.82,21.97,74100 CPG,D,20220708,7.36,7.48,6.99,7.07,14613600 CPK,D,20220708,125.33,127.19,124.52,125.32,38400 CPNG,D,20220708,15.86,16.01,15.44,15.62,6010300 CPRI,D,20220708,43.14,43.27,41.84,43.04,1273500 CPS,D,20220708,4.88,5.085,4.84,5.06,186500 CPT,D,20220708,133.9,134.45,132.38,132.74,411800 CPT.W,D,20220708,0.1,0.1009,0.0969,0.1,77100 CPTK,D,20220708,9.82,9.85,9.82,9.84,26700 CPU.U,D,20220708,9.89,9.89,9.86,9.86,3000 CPU.W,D,20220708,0.2,0.2299,0.2,0.2299,9500 CPUH,D,20220708,9.82,9.83,9.82,9.825,58600 CR,D,20220708,91.02,91.02,89.49,90.03,126200 CRC,D,20220708,39.69,39.7,38.85,39.46,621600 CRD.A,D,20220708,7.41,7.55,7.4,7.44,17400 CRD.B,D,20220708,6.77,6.88,6.77,6.83,1800 CRGY,D,20220708,12.4,12.8,12.05,12.71,282300 CRH,D,20220708,35.21,35.42,34.78,34.91,806600 CRH.U,D,20220708,10.09,10.1,10.06,10.09,5100 CRH.W,D,20220708,0.45,0.4801,0.45,0.48,23800 CRHC,D,20220708,9.95,9.95,9.94,9.94,70700 CRI,D,20220708,74.11,75.285,73.51,74.64,494000 CRK,D,20220708,12.4,12.5,11.7818,12.1,2745400 CRL,D,20220708,228.99,234.63,228.12,231.42,590400 CRM,D,20220708,174.05,176.61,172.84,175.5,2869200 CRS,D,20220708,26.05,26.68,25.19,26.09,338700 CRT,D,20220708,14,14.9099,13.924,14.55,58800 CRU,D,20220708,9.85,9.855,9.85,9.8541,3800 CRU.W,D,20220708,0.1,0.108,0.1,0.1,1000 CS,D,20220708,5.61,5.65,5.5222,5.6,11948700 CSAN,D,20220708,13.44,13.5,13.155,13.41,221400 CSL,D,20220708,248.55,250.56,245.525,249.32,194500 CSR,D,20220708,79.78,80.7,79,79.33,58000 CSR-C,D,20220708,26.25,26.55,26.1,26.33,2400 CST.U,D,20220708,9.87,9.87,9.87,9.87,500 CST.W,D,20220708,0.12,0.1317,0.12,0.1232,2600 CSTM,D,20220708,13.09,13.15,12.75,12.92,662000 CSV,D,20220708,39.9,40.18,39.58,39.98,49900 CTA-A,D,20220708,71.5134,71.5134,71.5134,71.5134,400 CTA-B,D,20220708,110.98,112,110.98,111.85,1700 CTBB,D,20220708,22.76,23.15,22.76,23.15,21500 CTDD,D,20220708,23.84,24.19,23.8,24.19,13000 CTLT,D,20220708,110.05,112.78,109.12,111.81,1079100 CTO,D,20220708,20.33,20.46,20.04,20.31,75000 CTOS,D,20220708,5.14,5.3,5.08,5.17,279200 CTR,D,20220708,26.47,26.555,26.0776,26.41,53300 CTRA,D,20220708,26.64,26.83,26,26.31,8432600 CTRE,D,20220708,19.01,19.33,18.98,19.03,517100 CTS,D,20220708,33.13,33.55,32.86,33.38,145300 CTT,D,20220708,10.27,10.48,10.27,10.34,340200 CTV,D,20220708,1.88,1.92,1.85,1.91,837600 CTVA,D,20220708,53.08,53.22,52.09,52.73,2554800 CUB-E,D,20220708,25.43,25.4304,25.125,25.27,26600 CUB-F,D,20220708,24.4563,24.4563,24.4,24.4304,900 CUBE,D,20220708,42.57,42.9,42.42,42.72,971300 CUBI,D,20220708,35.09,35.17,34.05,34.51,256300 CUK,D,20220708,8.39,8.56,8.13,8.22,3160900 CULP,D,20220708,4.29,4.4526,4.22,4.41,20000 CURO,D,20220708,6.04,6.09,5.89,6,54100 CURV,D,20220708,4.61,4.67,4.43,4.6,127700 CUZ,D,20220708,28.97,28.97,28.33,28.36,832800 CVE,D,20220708,18.44,18.49,17.74,18.02,7644400 CVE.W,D,20220708,12.97,13.14,12.95,13.01,2500 CVEO,D,20220708,24.21,24.21,23.52,24,31900 CVI,D,20220708,32.22,32.37,30.445,31.18,570900 CVI.U,D,20220708,9.83,9.83,9.83,9.83,500 CVI.W,D,20220708,0.265,0.27,0.2457,0.2457,41700 CVII,D,20220708,9.77,9.775,9.765,9.77,41200 CVNA,D,20220708,25.88,28.49,24.71,25.09,12923200 CVS,D,20220708,93.68,95.405,93.6,94.18,3464900 CVX,D,20220708,144.88,145.45,141.09,142.77,7915500 CW,D,20220708,131.09,132.86,129.32,131.11,83700 CWAN,D,20220708,13.18,13.35,12.96,13.2,268500 CWE.A,D,20220708,32.32,32.76,32.32,32.76,78500 CWEN,D,20220708,35.52,35.65,35.2601,35.65,317400 CWH,D,20220708,23.1,23.64,22.98,23.45,667000 CWK,D,20220708,15.07,15.2,14.875,15.12,425400 CWT,D,20220708,55.86,56.09,55.155,55.44,141800 CX,D,20220708,3.93,3.93,3.81,3.9,3012400 CXA.U,D,20220708,10.06,10.06,10.06,10.06,10200 CXA.W,D,20220708,0.15,0.2,0.14,0.18,321800 CXAC,D,20220708,9.97,9.974,9.96,9.96,200 CXE,D,20220708,3.95,3.95,3.86,3.93,139800 CXH,D,20220708,7.74,7.7747,7.74,7.76,68100 CXM,D,20220708,11.15,11.465,10.85,11.02,505500 CXW,D,20220708,10.79,11.19,10.79,11.05,416800 CYD,D,20220708,8.92,9.1399,8.75,9.06,13800 CYH,D,20220708,3.98,4.2,3.93,3.94,1849200 CZO.W,D,20220708,0.0897,0.1063,0.0836,0.0836,1000 CZOO,D,20220708,0.7406,0.76,0.7089,0.7421,4563600 D,D,20220708,79.76,79.915,79.1,79.38,3174800 DAC,D,20220708,60.26,60.92,59.6547,60.48,193000 DAL,D,20220708,29.93,30.425,29.49,29.72,9632200 DAN,D,20220708,14.51,14.69,14.25,14.35,878000 DAO,D,20220708,4.67,4.89,4.6,4.69,114700 DAR,D,20220708,59.41,59.93,58.565,58.91,983200 DASH,D,20220708,74.2,77.415,72.56,74.96,4922100 DAVA,D,20220708,90.7,93.12,89.12,91.48,47800 DB,D,20220708,8.31,8.345,8.17,8.31,4093700 DBD,D,20220708,2.67,3.19,2.64,3.13,7279100 DBI,D,20220708,13,13.21,12.81,12.95,960200 DBL,D,20220708,15.87,15.875,15.5,15.61,20900 DBR-H,D,20220708,23.19,23.78,22.4838,23.175,7300 DBR-I,D,20220708,22.11,23,22.07,22.9471,13000 DBR-J,D,20220708,22.5,23.14,22.0354,23.05,16100 DBRG,D,20220708,5.05,5.2,5.02,5.11,3242100 DCF,D,20220708,7.37,7.37,7.3098,7.33,13700 DCI,D,20220708,49.73,49.73,48.91,49,309100 DCO,D,20220708,42.89,43.3,42.23,42.72,21800 DCP,D,20220708,29.54,29.54,28.645,29.1,759600 DCP-B,D,20220708,22.77,22.77,22.49,22.7,9700 DCP-C,D,20220708,24.44,24.7999,24.4357,24.45,4900 DD,D,20220708,56.23,56.4,54.995,55.44,2160400 DDD,D,20220708,9.77,10.2946,9.72,10.15,1022500 DDF,D,20220708,8.85,8.8699,8.7966,8.85,16300 DDL,D,20220708,5.83,6.065,5.72,5.75,661700 DDS,D,20220708,211.84,212.59,205.01,207.56,131000 DDT,D,20220708,26.08,26.25,26.0414,26.13,2900 DE,D,20220708,304.7,308.02,301.26,304.64,1516100 DEA,D,20220708,19.25,19.32,19.05,19.07,449400 DECK,D,20220708,270.01,273.81,265.37,269.58,298500 DEI,D,20220708,22.55,22.707,22.21,22.25,781400 DELL,D,20220708,42.41,43.245,42.12,42.92,3314900 DEN,D,20220708,62.49,64.9366,60.33,63.15,644400 DEO,D,20220708,170.65,172.36,170.65,171.76,491100 DESP,D,20220708,8.16,8.16,7.9,7.95,243600 DEX,D,20220708,7.52,7.58,7.44,7.54,36700 DFIN,D,20220708,30.7,30.83,30.2,30.49,149600 DFP,D,20220708,20.67,20.9896,20.64,20.93,138100 DFS,D,20220708,100,100.69,97.82,100.21,1263000 DG,D,20220708,253.46,254.47,250.17,252.88,1459800 DGX,D,20220708,135.71,137.51,135.58,135.74,766400 DHF,D,20220708,2.24,2.26,2.22,2.26,435100 DHI,D,20220708,72.05,73.87,72.05,73.36,2011000 DHR,D,20220708,261.39,265.27,261.2165,263.76,1125200 DHT,D,20220708,6.09,6.185,5.99,6.11,1986500 DHX,D,20220708,5.33,5.3893,5.195,5.22,220300 DIAX,D,20220708,15.4,15.45,15.2702,15.4,41300 DIN,D,20220708,68.05,69.15,67.015,67.67,125000 DINO,D,20220708,46.54,46.54,45.14,45.65,1820800 DIS,D,20220708,96.57,97.12,95.349,95.86,7717200 DK,D,20220708,24.84,24.84,23.34,23.75,1445200 DKL,D,20220708,47.93,49.52,47.93,49.13,33500 DKS,D,20220708,83.54,84.875,82.91,83.95,971800 DLB,D,20220708,72.64,73.69,72.21,73.5,408700 DLN-A,D,20220708,23.95,24.2886,23.9,23.9,9100 DLN-B,D,20220708,25.09,25.79,25.0898,25.38,4500 DLNG,D,20220708,3.28,3.319,3.21,3.24,20800 DLR,D,20220708,127.51,127.955,125.8744,126.33,953700 DLR-J,D,20220708,24.07,24.28,24.04,24.27,28600 DLR-K,D,20220708,25.18,25.4628,25.16,25.43,18800 DLR-L,D,20220708,23.89,24.05,23.8826,23.95,44400 DLX,D,20220708,21.01,21.39,20.91,21.2,128900 DLY,D,20220708,14.28,14.37,14.23,14.34,144500 DM,D,20220708,2.31,2.6,2.31,2.51,5141200 DMA,D,20220708,7,7,6.88,6.95,6500 DMB,D,20220708,12.71,12.82,12.61,12.62,68600 DMO,D,20220708,11.81,11.95,11.7,11.91,38100 DMS,D,20220708,1.27,1.3575,1.25,1.35,28000 DMY.E,D,20220708,9.95,9.95,9.94,9.95,1100 DMYS,D,20220708,9.78,9.78,9.78,9.78,100 DNA,D,20220708,3.23,3.4,3.13,3.23,21419800 DNA.W,D,20220708,0.7,0.75,0.6989,0.7044,33200 DNB,D,20220708,14.51,15.1,14.18,14.75,9451300 DNMR,D,20220708,5.27,5.31,5.06,5.1,1377700 DNOW,D,20220708,9.99,10.34,9.95,10.28,676200 DNP,D,20220708,10.84,10.9,10.7746,10.9,240600 DNZ,D,20220708,9.81,9.81,9.81,9.81,100 DO,D,20220708,5.9,6.395,5.76,6.35,1593000 DOC,D,20220708,16.75,16.95,16.6502,16.7,2060600 DOCN,D,20220708,44.6,47.015,43.88,46.3,1386300 DOCS,D,20220708,40.69,42.85,40.46,42.28,1421900 DOLE,D,20220708,8.73,8.91,8.67,8.82,300800 DOMA,D,20220708,0.94,1.03,0.8989,1.01,697100 DOOR,D,20220708,80.68,81.665,79.23,80.55,103900 DOUG,D,20220708,5.31,5.34,5.04,5.17,207600 DOV,D,20220708,123.4,123.78,121.26,121.78,788200 DOW,D,20220708,52.43,52.88,51.305,51.38,4226800 DPG,D,20220708,13.66,13.8183,13.5,13.55,69100 DPZ,D,20220708,405.08,409.025,398.8,401.35,546200 DQ,D,20220708,76.85,77.06,71.52,73.83,2566200 DRD,D,20220708,5.79,5.88,5.64,5.65,98000 DRE,D,20220708,57.23,57.75,56.57,57.27,1638100 DRH,D,20220708,8.42,8.445,8.17,8.3,979900 DRH-A,D,20220708,26.11,26.11,25.91,26.11,900 DRI,D,20220708,117.3,118.66,115.5,116.78,1052300 DRQ,D,20220708,25.5,25.85,24.94,25.7,226500 DS,D,20220708,1.41,1.43,1.36,1.42,205900 DS-B,D,20220708,21.2,21.47,20.51,20.95,5500 DS-D,D,20220708,18.53,18.53,18.45,18.45,800 DSA.W,D,20220708,0.1499,0.1499,0.1203,0.1203,800 DSL,D,20220708,12.54,12.59,12.39,12.55,272700 DSM,D,20220708,6.4,6.53,6.38,6.47,234200 DSU,D,20220708,9.24,9.27,9.18,9.23,79200 DSX,D,20220708,4.59,4.605,4.43,4.53,773800 DSX-B,D,20220708,25.71,25.93,25.71,25.93,200 DT,D,20220708,41.72,42.76,41.185,42.01,1196200 DTB,D,20220708,19.4,19.496,19.222,19.36,9500 DTC,D,20220708,4.67,4.78,4.52,4.78,289100 DTE,D,20220708,125.42,125.53,124.255,124.85,582000 DTF,D,20220708,12.2,12.26,12.1447,12.19,4100 DTG,D,20220708,19.14,19.14,18.9852,19.1,14500 DTL.P,D,20220708,8.71,8.71,8.5,8.57,2900 DTM,D,20220708,49.22,49.24,48.41,48.87,318200 DTP,D,20220708,51,51.36,51,51.29,13000 DTW,D,20220708,23.8,23.95,23.74,23.91,6900 DUK,D,20220708,106.88,107.07,105.74,105.91,1697600 DUK-A,D,20220708,25.35,25.5118,25.35,25.5,23800 DUKB,D,20220708,25.28,25.38,25.2403,25.28,18400 DV,D,20220708,24.16,25.08,23.93,24.51,417700 DVA,D,20220708,83.93,85.72,83.07,83.12,907500 DVN,D,20220708,54.48,54.95,52.82,54.48,10976700 DWI.W,D,20220708,0.1,0.16,0.0762,0.1164,34500 DWIN,D,20220708,10.03,10.03,10.03,10.03,200 DX,D,20220708,16.09,16.26,16.04,16.16,1106400 DX-C,D,20220708,22.17,22.27,22.0714,22.25,5200 DXC,D,20220708,30,30.02,29.31,29.87,1176200 DY,D,20220708,95.27,95.805,93.04,95.6,115100 DYFN,D,20220708,17.57,17.57,17,17.06,18000 E,D,20220708,22.92,23.02,22.5,22.8,295100 EAF,D,20220708,6.93,7.075,6.78,7,2323600 EAI,D,20220708,23.84,23.98,23.74,23.8,20700 EARN,D,20220708,7.75,7.75,7.6,7.74,58900 EAT,D,20220708,22.92,23.4818,22.63,22.77,554100 EB,D,20220708,10.48,10.72,10.37,10.52,513400 EBF,D,20220708,19.86,19.97,19.62,19.92,108200 EBR,D,20220708,8.47,8.48,8.3,8.39,2035000 EBR.B,D,20220708,8.49,8.56,8.4,8.55,7400 EBS,D,20220708,33.18,33.95,32.98,33.69,321200 EC,D,20220708,10.37,10.5,10.13,10.38,1009100 ECAT,D,20220708,14.22,14.58,14.22,14.48,202800 ECC,D,20220708,12.12,12.2,11.9098,12.17,194400 ECC-D,D,20220708,21.8499,21.8499,21.769,21.8,1100 ECCC,D,20220708,23.59,23.82,23.1801,23.3,4000 ECCW,D,20220708,24.63,24.63,24.63,24.63,800 ECCX,D,20220708,24.7,24.7,24.6499,24.6526,1200 ECL,D,20220708,158.27,158.97,154.25,155.61,793500 ECOM,D,20220708,14.81,14.86,14.51,14.79,85000 ECVT,D,20220708,9.76,9.88,9.595,9.73,598200 ED,D,20220708,92.69,92.83,91.72,91.97,1375300 EDD,D,20220708,4.35,4.39,4.33,4.39,96300 EDF,D,20220708,4.68,4.73,4.64,4.68,90200 EDI,D,20220708,5.36,5.46,5.31,5.31,31400 EDN,D,20220708,4.16,4.25,4.098,4.24,12300 EDR,D,20220708,21.78,22.15,21.5023,21.91,581000 EDU,D,20220708,22.66,25.16,22.5,23.8,6786200 EE,D,20220708,21.08,21.51,20.25,21.16,422900 EEA,D,20220708,7.18,7.23,7.18,7.18,5000 EEX,D,20220708,3.69,3.8,3.62,3.75,62100 EFC,D,20220708,15.26,15.48,15.12,15.42,456200 EFC-A,D,20220708,21.3999,21.3999,21.1505,21.1865,47900 EFL,D,20220708,8.51,8.51,8.47,8.49,37000 EFR,D,20220708,12.11,12.21,12.11,12.16,69300 EFT,D,20220708,11.71,11.79,11.6302,11.7,26300 EFX,D,20220708,190.01,191.62,187.87,190.45,400900 EGF,D,20220708,10.42,10.42,10.33,10.33,1000 EGG.W,D,20220708,0.1498,0.1498,0.1498,0.1498,100 EGHT,D,20220708,5.6,5.805,5.53,5.54,1987700 EGO,D,20220708,5.86,5.885,5.67,5.74,1671900 EGP,D,20220708,155.58,156.745,155.02,155.86,156400 EGY,D,20220708,6.73,6.73,6.36,6.58,1104200 EHAB,D,20220708,20.12,20.79,19.3,19.39,1898300 EHC,D,20220708,48.48,49.69,48.13,48.41,651700 EHI,D,20220708,7.26,7.3886,7.17,7.295,47300 EIC,D,20220708,15.91,15.96,15.4597,15.83,4200 EICA,D,20220708,23.06,23.2961,22.79,23.2961,1600 EIG,D,20220708,40.92,41.265,40.76,41.07,203600 EIX,D,20220708,62.85,62.875,62.07,62.47,942500 EL,D,20220708,257.02,257.27,248.765,251.48,1357300 ELAN,D,20220708,20.63,20.745,20.34,20.45,2856600 ELAT,D,20220708,33.2,33.6223,33.2,33.55,1400 ELC,D,20220708,23.9,24.04,23.87,24.04,4900 ELF,D,20220708,31.78,32.1,31.46,31.6,546200 ELP,D,20220708,6.31,6.37,6.265,6.34,660200 ELS,D,20220708,72.79,73.1,72.12,72.43,680200 ELV,D,20220708,483.59,491.08,480.965,484.29,751400 ELVT,D,20220708,2.34,2.38,2.25,2.36,44700 ELY,D,20220708,21.16,21.51,21.02,21.26,931100 EMD,D,20220708,8.76,8.78,8.6,8.67,206900 EME,D,20220708,103.65,103.65,102.045,102.66,138600 EMF,D,20220708,12.27,12.34,12.245,12.31,7300 EMN,D,20220708,91.38,91.59,89.29,90.19,748000 EMO,D,20220708,24.55,24.8899,24.07,24.23,64000 EMP,D,20220708,24.41,24.4225,24.18,24.36,33800 EMR,D,20220708,81.3,81.49,79.7,80.67,2295300 EMWP,D,20220708,2.37,2.47,2.31,2.44,113500 ENB,D,20220708,42.13,42.4529,41.76,42.19,2189300 ENBA,D,20220708,25,25.0807,24.8378,24.89,43900 ENFN,D,20220708,11.26,11.42,10.91,11.24,95500 ENIC,D,20220708,1.12,1.13,1.07,1.11,566400 ENJ,D,20220708,23.85,23.94,23.8,23.8,400 ENLC,D,20220708,8.91,8.99,8.605,8.72,1437100 ENO,D,20220708,24.7,24.71,24.44,24.6,6600 ENOV,D,20220708,56.43,56.63,55.5,55.55,256300 ENP.U,D,20220708,10.14,10.14,10.14,10.14,3600 ENP.W,D,20220708,0.7599,0.85,0.7499,0.7685,34600 ENPC,D,20220708,10,10,9.97,9.98,39200 ENR,D,20220708,28.82,28.94,28.39,28.5,397700 ENS,D,20220708,60.42,60.8,59.445,59.7,119200 ENV,D,20220708,51.85,53,51.85,52.32,302700 ENVA,D,20220708,29.9,30,29.27,29.67,130700 ENZ,D,20220708,2.16,2.27,2.16,2.27,14900 EOC.U,D,20220708,9.9,9.91,9.9,9.91,50000 EOC.W,D,20220708,0.25,0.3079,0.25,0.2999,108600 EOCW,D,20220708,9.74,9.76,9.74,9.76,67300 EOD,D,20220708,4.41,4.45,4.4,4.43,69900 EOG,D,20220708,106.47,106.95,103.15,105.52,2493900 EOI,D,20220708,15.39,15.475,15.2,15.32,67600 EOS,D,20220708,17.18,17.34,17.0266,17.26,78800 EOT,D,20220708,18.69,18.7,17.81,17.81,93500 EP-C,D,20220708,46.03,46.03,45.31,45.31,800 EPAC,D,20220708,19.38,19.58,19.09,19.17,417400 EPAM,D,20220708,327.48,329.1,319.25,321.02,320700 EPC,D,20220708,35.97,36.15,35.6,35.79,281900 EPD,D,20220708,24.71,25.21,24.5219,24.98,8197400 EPR,D,20220708,48.84,49.096,48.3,48.54,326200 EPR-C,D,20220708,22.77,22.95,22.67,22.7351,251900 EPR-E,D,20220708,30.83,30.95,30.3102,30.75,32100 EPR-G,D,20220708,22.67,23.19,22.65,22.89,16300 EPRT,D,20220708,21.84,22,21.64,21.93,489700 EPW.W,D,20220708,0.08,0.08,0.0679,0.08,3100 EPWR,D,20220708,9.84,9.845,9.84,9.84,54400 EQC,D,20220708,27.39,27.44,27.182,27.37,300400 EQC-D,D,20220708,25.9,26.36,25.8054,25.8054,1500 EQD,D,20220708,9.95,9.95,9.95,9.95,200 EQD.W,D,20220708,0.08,0.0827,0.0753,0.0783,35500 EQH,D,20220708,26.28,26.31,25.895,25.97,1576100 EQH-A,D,20220708,22.36,22.6,22.01,22.6,33800 EQH-C,D,20220708,18.63,18.72,18.53,18.66,17900 EQH.W,D,20220708,0.1105,0.14,0.0811,0.091,56800 EQHA,D,20220708,9.83,9.83,9.8,9.8,4800 EQNR,D,20220708,33.47,33.7,32.88,33.5,3495300 EQR,D,20220708,71.82,71.98,70.83,71.37,1644700 EQS,D,20220708,2.23,2.31,2.14,2.22,10600 EQT,D,20220708,34.8,34.86,33.57,34.2,4742100 ERF,D,20220708,13.11,13.19,12.69,12.81,1648400 ERJ,D,20220708,8.74,8.815,8.56,8.68,1523600 ERO,D,20220708,9.2,9.2,8.83,8.84,82700 ES,D,20220708,83.77,84.37,83.19,83.32,1796300 ESAB,D,20220708,42.13,42.73,41.36,41.66,221700 ESE,D,20220708,67.55,68.91,66.72,66.84,52100 ESI,D,20220708,17.4,17.59,17.24,17.33,1220300 ESM.U,D,20220708,9.85,9.85,9.835,9.84,1000 ESMT,D,20220708,17.53,18.12,17.365,17.7,267000 ESNT,D,20220708,38.93,39.13,38.51,38.95,262800 ESRT,D,20220708,7.25,7.26,6.985,7.01,994200 ESS,D,20220708,266.06,266.4,261.66,262.92,286100 ESTC,D,20220708,78,81.585,76.86,78.89,955800 ESTE,D,20220708,12.54,12.68,11.7,11.91,1102900 ET,D,20220708,9.89,9.99,9.78,9.95,17091500 ET-C,D,20220708,22.09,22.09,21.8864,22.03,77200 ET-D,D,20220708,23.5,23.55,23.25,23.48,80100 ET-E,D,20220708,23.47,23.56,23.3,23.45,13000 ETB,D,20220708,15.84,15.9893,15.77,15.93,50500 ETD,D,20220708,20.77,21.28,20.5819,21.19,189800 ETG,D,20220708,16.57,16.7083,16.43,16.53,118900 ETI.P,D,20220708,25,25,25,25,1000 ETJ,D,20220708,8.65,8.71,8.54,8.6,188700 ETN,D,20220708,129.05,129.09,126.71,127.82,1213500 ETO,D,20220708,22.7,22.85,22.465,22.8,20700 ETR,D,20220708,110.54,110.94,109.785,110.09,779300 ETRN,D,20220708,6.59,6.765,6.495,6.71,3306900 ETV,D,20220708,14.04,14.155,13.99,14.05,159700 ETW,D,20220708,8.53,8.64,8.45,8.54,294400 ETWO,D,20220708,7.88,8.08,7.8,7.85,1208300 ETX,D,20220708,20.37,20.851,20.12,20.26,19900 ETY,D,20220708,11.79,11.89,11.68,11.76,160900 EURN,D,20220708,11.33,11.41,11.055,11.29,987700 EVA,D,20220708,57.83,58.67,56.66,57.63,336200 EVC,D,20220708,4.57,4.66,4.56,4.6,180900 EVE.T,D,20220708,0.5,0.5,0.48,0.5,900 EVE.W,D,20220708,0.0901,0.1,0.0901,0.1,4800 EVEX,D,20220708,6.58,6.61,6.05,6.22,26800 EVF,D,20220708,5.35,5.4,5.35,5.38,28100 EVG,D,20220708,10.75,10.8,10.7065,10.74,29300 EVH,D,20220708,33.36,34.73,33.19,33.47,1109100 EVN,D,20220708,11.24,11.42,11.03,11.05,150100 EVR,D,20220708,92.63,94.19,90.985,91.74,397700 EVRG,D,20220708,64.7,64.85,63.98,64.4,789100 EVRI,D,20220708,17.63,17.685,17.18,17.48,612200 EVT,D,20220708,24.9,24.93,24.515,24.75,82000 EVT.W,D,20220708,0.32,0.3299,0.3,0.3,3300 EVTC,D,20220708,36.91,37.4743,36.585,36.81,164500 EVTL,D,20220708,2.89,2.94,2.75,2.84,66800 EW,D,20220708,97.6,99.12,97.06,98.39,1562800 EXD,D,20220708,10.63,10.86,10.6,10.66,19800 EXG,D,20220708,7.97,8.06,7.95,8,534100 EXK,D,20220708,3.11,3.198,3.01,3.16,2423300 EXP,D,20220708,113.64,113.83,111.79,112,248500 EXPR,D,20220708,1.94,1.95,1.86,1.88,2249900 EXR,D,20220708,172.76,174.265,171.81,173.09,251900 EXTN,D,20220708,4.32,4.32,4.02,4.26,190800 F,D,20220708,11.65,11.78,11.48,11.62,55235500 F-B,D,20220708,25,25.28,25,25.28,13600 F-C,D,20220708,24.11,24.4,24.076,24.4,39800 FAC.U,D,20220708,9.83,9.84,9.82,9.84,5200 FACA,D,20220708,9.8,9.8,9.8,9.8,2900 FACT,D,20220708,9.82,9.82,9.81,9.82,30300 FAF,D,20220708,54.58,54.625,53.86,54.13,493400 FAM,D,20220708,6.01,6.01,6,6.0007,5700 FAT.W,D,20220708,0.32,0.3499,0.3,0.3333,4400 FATH,D,20220708,4,4.1,3.9,3.97,50100 FBC,D,20220708,36.15,36.4,35.72,36.14,229400 FBHS,D,20220708,62.81,63.42,61.55,61.84,1538100 FBK,D,20220708,40.47,40.4823,39.925,40.29,78000 FBP,D,20220708,13.51,13.63,13.3,13.58,1420400 FBR-E,D,20220708,20.83,20.83,20.26,20.26,22900 FBRT,D,20220708,13.58,13.69,13.28,13.67,541600 FC,D,20220708,49,49.605,48.55,49.37,139400 FCA.U,D,20220708,9.8701,9.88,9.8701,9.88,1200 FCA.W,D,20220708,0.15,0.1514,0.15,0.15,400 FCAX,D,20220708,9.86,9.86,9.85,9.85,280600 FCF,D,20220708,13.67,13.68,13.46,13.63,398900 FCN,D,20220708,187.59,188.99,186.58,188.7,207500 FCPT,D,20220708,27.32,27.425,27.03,27.36,287700 FCRX,D,20220708,23.345,23.49,23.29,23.3521,1900 FCT,D,20220708,9.93,10.02,9.92,10,22800 FCX,D,20220708,29.21,29.22,27.99,28,17509100 FDEU,D,20220708,11.12,11.12,10.76,11.04,12800 FDP,D,20220708,30.06,30.68,29.9,30.4,131900 FDS,D,20220708,399.34,404.47,397.58,401.63,176500 FDX,D,20220708,232.21,232.93,228,230.49,1092800 FE,D,20220708,37.26,37.4,36.85,37.13,2513000 FEDU,D,20220708,15.49,15.49,13.89,14.685,2100 FEI,D,20220708,7.55,7.59,7.46,7.54,62500 FENG,D,20220708,5.1,5.12,4.83,4.93,30100 FEO,D,20220708,8.77,8.78,8.7,8.7423,3800 FERG,D,20220708,110.91,112.22,110.42,111.08,296700 FET,D,20220708,20.2689,20.2689,19.12,19.29,9000 FF,D,20220708,7.05,7.07,6.905,6.92,150600 FFA,D,20220708,16.62,16.83,16.46,16.65,66600 FFC,D,20220708,16.95,17.0294,16.79,16.96,63500 FGB,D,20220708,3.28,3.38,3.25,3.3,29300 FHI,D,20220708,33.35,33.35,32.77,32.85,437500 FHN,D,20220708,22.2,22.225,21.76,21.95,2690300 FHN-C,D,20220708,25.71,25.88,25.7,25.88,1500 FHN-D,D,20220708,25.04,25.05,24.865,25.05,2800 FHN-E,D,20220708,25.4,25.55,25.25,25.55,6200 FHN-F,D,20220708,19.74,19.85,19.6296,19.8,24700 FHS,D,20220708,0.771,0.845,0.7651,0.8288,79400 FICO,D,20220708,421.12,423.62,413.36,418.85,126400 FIF,D,20220708,14.04,14.1239,14,14.025,10600 FIGS,D,20220708,9.85,10.185,9.63,9.93,1745000 FINS,D,20220708,14.63,14.8,14.59,14.65,41000 FINV,D,20220708,4.8,4.8,4.43,4.44,634900 FIS,D,20220708,93.41,95.32,93.15,94.38,2166700 FIX,D,20220708,87.09,87.28,85.61,86.01,106800 FL,D,20220708,25.49,25.645,25.02,25.56,1899100 FLA.W,D,20220708,0.075,0.075,0.0616,0.0616,15700 FLAG,D,20220708,9.94,9.94,9.94,9.94,300 FLC,D,20220708,17.66,17.97,17.5401,17.79,18500 FLM.U,D,20220708,9.89,9.9,9.89,9.89,500 FLM.W,D,20220708,0.2291,0.2307,0.12,0.2085,12100 FLME,D,20220708,9.81,9.81,9.78,9.79,58500 FLNG,D,20220708,27.72,28.06,27.13,28,225500 FLO,D,20220708,27.01,27.42,26.81,26.85,1260200 FLR,D,20220708,23.86,24.54,23.56,24.25,1456300 FLS,D,20220708,28.9,29.15,28.23,28.93,668600 FLT,D,20220708,216.77,220.455,214.79,218.45,475100 FLY.W,D,20220708,0.1,0.11,0.08,0.08,21400 FLYA,D,20220708,10.16,10.18,10.16,10.18,1100 FMC,D,20220708,104.86,105.52,103.175,104.93,550000 FMN,D,20220708,11.36,11.45,11.3091,11.4,40600 FMS,D,20220708,23.86,24.3,23.83,24.07,808900 FMX,D,20220708,60.49,60.78,59.77,60.53,815700 FMY,D,20220708,11.65,11.67,11.59,11.59,600 FN,D,20220708,81.82,82.85,81.62,82.83,86600 FNA,D,20220708,19.42,19.99,18.6601,19.36,233200 FNB,D,20220708,11.25,11.27,11.05,11.08,1440200 FNB-E,D,20220708,26.16,26.6,26.16,26.54,4800 FND,D,20220708,71.74,72.17,69.625,71.61,1249100 FNF,D,20220708,37.51,37.51,37.0164,37.12,1411700 FNV,D,20220708,134.5,135.1,132.06,132.84,356100 FOA,D,20220708,1.84,1.87,1.73,1.82,230700 FOF,D,20220708,11.04,11.17,10.88,11.01,55800 FOR,D,20220708,14.97,15.09,14.78,14.91,70800 FORG,D,20220708,23.2,23.7,22.62,23.37,461600 FOUR,D,20220708,32.14,33.13,31.46,32.19,865100 FPA.W,D,20220708,0.3,0.3,0.27,0.3,22100 FPAC,D,20220708,9.81,9.82,9.8,9.81,84600 FPF,D,20220708,18.56,18.93,18.5,18.86,93500 FPH,D,20220708,4.11,4.114,4.02,4.03,33600 FPI,D,20220708,14.12,14.28,14.03,14.2,330000 FPL,D,20220708,5.79,5.83,5.7418,5.79,32200 FR,D,20220708,48.29,48.549,47.98,48.26,663600 FRA,D,20220708,11.58,11.7,11.52,11.58,111600 FRC,D,20220708,151.79,153.105,150.21,150.94,1054400 FRC-H,D,20220708,21.8,22.18,21.8,22.17,30400 FRC-I,D,20220708,24.47,24.55,24.42,24.5,55200 FRC-J,D,20220708,19.99,20.13,19.84,20.13,19700 FRC-K,D,20220708,17.7824,18,17.7824,18,33500 FRC-L,D,20220708,18.1,18.3,18.06,18.3,17700 FRC-M,D,20220708,17.4,17.62,17.4,17.62,17200 FRC-N,D,20220708,18.94,19.25,18.94,19.19,53700 FRE.W,D,20220708,2.3,2.3,2.2653,2.2653,2200 FREY,D,20220708,7.86,8.01,7.582,7.8,859000 FRG.W,D,20220708,0.0056,0.01,0.0056,0.009,423500 FRGE,D,20220708,8.5,8.5,7.95,7.95,485300 FRO,D,20220708,8.41,8.48,8.19,8.34,1614200 FRT,D,20220708,97.31,97.49,96.01,96.92,381600 FRT-C,D,20220708,25.12,25.28,25.12,25.225,8800 FRX.S,D,20220708,9.78,9.829,9.78,9.829,3400 FRXB,D,20220708,9.8,9.8,9.79,9.79,1500 FSD,D,20220708,11.52,11.62,11.45,11.62,88700 FSK,D,20220708,20.6,20.87,20.495,20.85,1051700 FSLY,D,20220708,13.71,14.415,13.3601,13.5,3882500 FSM,D,20220708,2.74,2.79,2.6525,2.73,4049500 FSN.W,D,20220708,0.1086,0.1086,0.1,0.1,500 FSNB,D,20220708,9.81,9.82,9.8,9.8,232400 FSR,D,20220708,8.93,9.575,8.86,9.32,3366800 FSS,D,20220708,35.76,35.91,35.38,35.65,133900 FST,D,20220708,10.16,10.1954,10.16,10.18,3300 FST.W,D,20220708,0.21,0.2404,0.21,0.21,2000 FT,D,20220708,7.37,7.5,7.37,7.47,33800 FTCH,D,20220708,7.76,7.9,7.48,7.63,7000200 FTE.W,D,20220708,0.0836,0.0836,0.0727,0.0727,200 FTEV,D,20220708,9.8,9.8,9.8,9.8,2800 FTHY,D,20220708,14.55,14.55,14.38,14.48,140900 FTI,D,20220708,6.42,6.42,6.23,6.36,5727600 FTK,D,20220708,1,1.02,0.9681,0.9842,111400 FTS,D,20220708,46.38,46.42,45.93,46.05,524100 FTV,D,20220708,55.75,56.48,55.28,56.01,1685300 FUBO,D,20220708,2.77,2.97,2.74,2.82,7477800 FUL,D,20220708,60.53,61.03,59.8,60.15,167200 FUN,D,20220708,44.89,45.055,42.295,42.73,746600 FVIV,D,20220708,9.78,9.79,9.78,9.79,25200 FVRR,D,20220708,38.32,39.68,37.88,39.24,666300 FVT.W,D,20220708,0.18,0.18,0.18,0.18,1500 FXLV,D,20220708,3.54,3.72,3.31,3.71,687300 FZT.U,D,20220708,9.79,9.79,9.77,9.77,1000 G,D,20220708,43.8,44.615,43.59,44.17,1040100 GAB,D,20220708,6.15,6.1799,6.04,6.04,461000 GAB-G,D,20220708,23.19,23.5851,23.1,23.3,9600 GAB-H,D,20220708,23,23.24,23,23.0001,2000 GAB-K,D,20220708,23.5,23.7338,23.25,23.7338,6100 GAM,D,20220708,36.26,36.513,36.163,36.39,8500 GAM-B,D,20220708,25.7683,25.9899,25.7683,25.9899,200 GAP.U,D,20220708,9.97,9.98,9.965,9.98,6600 GAP.W,D,20220708,0.0831,0.09,0.061,0.085,5600 GAPA,D,20220708,9.95,9.97,9.95,9.95,9300 GAQ,D,20220708,9.75,9.765,9.75,9.765,200 GATO,D,20220708,2.62,2.7,2.535,2.64,438200 GATX,D,20220708,92.83,92.89,90.68,91.79,272200 GB,D,20220708,4.7,4.8,4.6,4.6,1700 GB.W,D,20220708,0.25,0.27,0.2499,0.25,4500 GBAB,D,20220708,17.92,18.01,17.8,17.93,60800 GBCI,D,20220708,48.86,49.06,48.08,48.41,239000 GBL,D,20220708,21.35,21.35,20.8975,21.17,9400 GBLI,D,20220708,26,26,25.6766,25.6766,2600 GBT.W,D,20220708,1.04,1.07,1.04,1.07,2100 GBTG,D,20220708,6.2,6.31,6.02,6.02,379600 GBX,D,20220708,33.76,33.82,32.29,32.62,820100 GCI,D,20220708,2.64,2.825,2.6,2.62,1086100 GCO,D,20220708,50.13,51.04,49.37,50.14,122500 GCP,D,20220708,31.75,31.78,31.64,31.76,670600 GCV,D,20220708,5.07,5.1614,5.01,5.02,39300 GD,D,20220708,221.28,222.15,218.61,221.11,1118600 GDDY,D,20220708,72.57,73.915,71.81,73,1278200 GDL,D,20220708,8.11,8.2,8.11,8.16,5700 GDL-C,D,20220708,50.25,50.4,50.25,50.4,900 GDO,D,20220708,13.66,13.75,13.5636,13.59,24600 GDOT,D,20220708,25.66,26.01,25.21,25.71,374900 GDV,D,20220708,20.95,21.0919,20.76,20.88,111200 GDV-H,D,20220708,25.02,25.025,24.91,24.94,5000 GDV-K,D,20220708,19.36,19.5,19.335,19.47,11700 GE,D,20220708,62.88,64.38,62.2,63.25,6193200 GEF,D,20220708,62.09,62.79,60.63,60.88,247200 GEF.B,D,20220708,60.21,61.7,60.18,60.57,22300 GEHI,D,20220708,0.72,0.75,0.72,0.75,4600 GEL,D,20220708,8.5,8.55,8,8.2,820000 GEN.W,D,20220708,0.45,0.45,0.45,0.45,500 GENI,D,20220708,2.57,2.65,2.505,2.58,682600 GEO,D,20220708,6.3,6.45,6.2293,6.41,622600 GER,D,20220708,11.22,11.31,11.08,11.27,31600 GES,D,20220708,17.53,17.88,17.21,17.77,749200 GF,D,20220708,8.2,8.28,8.195,8.255,9300 GFF,D,20220708,26.2,26.44,25.59,26.08,343200 GFI,D,20220708,9.33,9.4399,9.11,9.19,7043500 GFL,D,20220708,25.98,26.32,25.69,25.81,862000 GFLU,D,20220708,59.14,59.67,59.14,59.33,202700 GFOR,D,20220708,9.74,9.76,9.74,9.76,5100 GFX,D,20220708,9.84,9.84,9.84,9.84,300 GFX.W,D,20220708,0.0996,0.0996,0.0862,0.0862,1100 GGB,D,20220708,4.5,4.5,4.34,4.43,14494500 GGG,D,20220708,60.97,60.97,60.087,60.2,394500 GGT,D,20220708,7.75,7.8043,7.36,7.36,22800 GGT-E,D,20220708,23.25,23.5,23.25,23.5,1200 GGT-G,D,20220708,23.7,23.7,23.7,23.7,300 GGZ,D,20220708,11.39,11.3912,11.31,11.35,7000 GHC,D,20220708,563.73,571.725,563.58,564.18,10200 GHG,D,20220708,4,4.23,3.9,4.03,51200 GHL,D,20220708,8.91,8.91,8.35,8.35,321700 GHLD,D,20220708,11.09,11.0975,11.09,11.0975,500 GHM,D,20220708,7.13,7.15,7.05,7.05,4400 GHY,D,20220708,11.43,11.4695,11.3,11.36,113000 GIA.W,D,20220708,0.0642,0.0642,0.0642,0.0642,300 GIB,D,20220708,81.23,82.16,81.23,82.04,101000 GIC,D,20220708,34.53,34.67,34,34.19,33400 GIL,D,20220708,28.06,28.27,27.63,28.09,608300 GIM,D,20220708,4.39,4.44,4.35,4.41,129300 GIS,D,20220708,75.73,76.57,75.51,75.54,2939300 GKOS,D,20220708,46.3,49.53,46.01,48.83,576600 GL,D,20220708,100.25,100.35,99.2,99.27,635400 GL-D,D,20220708,19.15,19.35,19.15,19.3,8800 GLO-A,D,20220708,25.29,25.62,25.2,25.4294,6100 GLO-B,D,20220708,24.8899,24.8899,24.7168,24.8899,1500 GLO-C,D,20220708,24.94,25.04,24.94,25.04,300 GLO-G,D,20220708,24.82,24.8761,24.76,24.84,6800 GLOB,D,20220708,181.92,188.77,180,187.95,227000 GLOP,D,20220708,5.43,5.4999,5.28,5.39,152700 GLP,D,20220708,23.22,24.17,23,23.84,176100 GLP-A,D,20220708,25.83,26.2,25.83,26.1999,11900 GLP-B,D,20220708,25.85,25.8501,25.71,25.765,4500 GLS,D,20220708,1.58,1.59,1.54,1.58,14200 GLT,D,20220708,6.61,6.69,6.4,6.5,246000 GLW,D,20220708,32.62,32.815,32.22,32.61,2634200 GM,D,20220708,32.69,33.13,32.25,32.31,11765200 GME,D,20220708,126.66,132.6699,122.51,128.54,3299800 GMED,D,20220708,57.83,58.36,57.2206,57.6,443000 GMR-A,D,20220708,25.42,25.5,25.2662,25.49,12300 GMRE,D,20220708,11.09,11.15,10.93,11,451400 GMS,D,20220708,45.67,46.17,45.07,46.11,213500 GNE,D,20220708,9.57,9.57,8.66,8.75,98700 GNE-A,D,20220708,8.92,8.92,8.845,8.85,3000 GNK,D,20220708,17.14,17.1519,16.745,16.91,663000 GNL,D,20220708,14,14.03,13.76,13.93,708400 GNL-A,D,20220708,24.23,24.72,24.23,24.48,6900 GNL-B,D,20220708,23.27,23.56,23.185,23.5,1700 GNRC,D,20220708,225.93,231.43,222.25,230.56,845500 GNT,D,20220708,4.66,4.705,4.6,4.67,49100 GNW,D,20220708,3.6,3.69,3.58,3.66,2620600 GOA.W,D,20220708,0.0006,0.0015,0.0006,0.0013,1200 GOAC,D,20220708,9.98,9.98,9.97,9.97,63600 GOF,D,20220708,15.99,16.1399,15.91,16.07,332900 GOG.U,D,20220708,10.17,10.17,10.17,10.17,500 GOG.W,D,20220708,0.27,0.27,0.2514,0.2514,1100 GOL,D,20220708,3.13,3.3,3.1,3.17,2595600 GOLD,D,20220708,17.26,17.47,17.03,17.18,12401800 GOLF,D,20220708,44.22,44.74,44.01,44.62,176600 GOOS,D,20220708,18.41,18.535,17.85,18.29,465800 GOTU,D,20220708,1.85,1.98,1.85,1.91,3171200 GPC,D,20220708,138.23,138.52,137.055,137.14,567500 GPI,D,20220708,171.77,172.95,167.81,168.6,97400 GPJA,D,20220708,24.65,24.6686,24.47,24.48,5400 GPK,D,20220708,21.3,21.39,20.925,20.95,1524500 GPM-A,D,20220708,21.04,21.04,20.5,20.79,7300 GPMT,D,20220708,9.58,9.67,9.46,9.6,235100 GPN,D,20220708,113.56,114.11,111.656,113.28,825700 GPOR,D,20220708,78,79.655,76.68,78.2,184700 GPRK,D,20220708,12.12,12.185,11.46,12.08,111900 GPS,D,20220708,8.88,9.0377,8.715,8.9,4495200 GRB-A,D,20220708,21.2,21.2,21.11,21.175,2400 GRBK,D,20220708,21.06,21.62,21.06,21.43,291000 GRC,D,20220708,28,28,27.45,27.51,33700 GRMN,D,20220708,102.72,103.8,101.82,102.98,1233600 GRO.T,D,20220708,0.4048,0.5799,0.4048,0.435,93200 GROV,D,20220708,6.48,8.05,6.02,6.89,7750700 GRP.U,D,20220708,59.85,60.365,59.44,59.44,1400 GRX,D,20220708,11.05,11.29,11.05,11.2,9100 GS,D,20220708,300.5,300.8916,295.07,296.47,1438800 GS-A,D,20220708,18.67,18.6899,18.4101,18.55,37400 GS-C,D,20220708,19.83,19.85,19.66,19.78,4900 GS-D,D,20220708,18.86,18.99,18.8,18.91,70500 GS-J,D,20220708,24.4,24.56,24.3129,24.56,39900 GS-K,D,20220708,25.75,26.01,25.68,26.01,31400 GSBD,D,20220708,16.86,16.9,16.6,16.87,299900 GSK,D,20220708,42.43,42.77,42.22,42.34,5007600 GSL,D,20220708,15.82,16.24,15.58,15.92,661200 GSL-B,D,20220708,25.2,25.2499,25.2,25.215,2800 GSLD,D,20220708,25.69,25.7016,25.69,25.7,6900 GSQ.W,D,20220708,0.12,0.1256,0.1185,0.1256,6900 GSQB,D,20220708,9.84,9.84,9.83,9.84,132400 GTES,D,20220708,11.17,11.21,10.96,11.08,687300 GTLS,D,20220708,161.68,169.85,159.67,169.55,344900 GTN,D,20220708,17.08,17.28,16.76,16.97,776800 GTN.A,D,20220708,15.8,15.99,15.8,15.92,2700 GTY,D,20220708,26.98,26.98,26.615,26.88,164500 GUG,D,20220708,14.25,14.25,14,14.11,136700 GUT,D,20220708,7.18,7.22,7.1545,7.22,118200 GUT-C,D,20220708,25.19,25.19,25.0611,25.0611,1000 GVA,D,20220708,29.42,29.5,28.74,28.82,188100 GWH,D,20220708,3.2,3.445,3.18,3.3,1116500 GWH.W,D,20220708,0.4,0.45,0.36,0.38,123700 GWRE,D,20220708,74.73,75.861,73.8,75.45,321200 GWW,D,20220708,474.22,477.44,468.71,475.13,213500 GXO,D,20220708,43.85,44.37,42.42,43.26,707100 H,D,20220708,74.81,75.43,72.97,74.37,412600 HAE,D,20220708,66.79,68.33,66.33,66.8,229900 HAL,D,20220708,30.51,30.58,29.595,29.84,6284000 HASI,D,20220708,38.41,39.26,37.88,38.4,762100 HAYW,D,20220708,14.51,14.56,14.14,14.25,939100 HBB,D,20220708,12.32,12.68,12.26,12.53,39500 HBI,D,20220708,10.78,10.96,10.62,10.89,5342500 HBM,D,20220708,4,4.01,3.715,3.73,2046200 HCA,D,20220708,174.6,177.57,172.53,172.6,1465700 HCC,D,20220708,28.74,29.19,28.09,28.77,605300 HCI,D,20220708,69.39,69.82,68.98,69.62,37400 HCXY,D,20220708,25.44,25.44,25.44,25.44,100 HD,D,20220708,285.99,287.99,283.91,286.47,1890900 HDB,D,20220708,57.87,59.84,57.87,59.76,1888500 HE,D,20220708,40.56,40.56,39.93,40.09,291900 HEI,D,20220708,133.88,134.09,132.33,133.34,161500 HEI.A,D,20220708,108.49,108.56,106.425,107.63,170200 HEP,D,20220708,16.55,16.6805,16.17,16.19,289900 HEQ,D,20220708,12.49,12.83,12.3701,12.75,43700 HES,D,20220708,101.31,101.38,97.85,100.18,1307300 HESM,D,20220708,28.64,28.77,27.83,28.21,306700 HFR-A,D,20220708,22.56,22.56,22.25,22.35,6500 HFRO,D,20220708,11.28,11.36,11.2,11.32,114900 HGLB,D,20220708,9.8,9.97,9.69,9.79,85200 HGTY,D,20220708,11.64,11.71,11.41,11.51,63000 HGV,D,20220708,37.62,38.375,36.82,37.5,921400 HHC,D,20220708,69.66,69.95,68.57,68.8,329800 HHL.W,D,20220708,0.13,0.13,0.1,0.13,2800 HHLA,D,20220708,9.82,9.83,9.82,9.83,11300 HI,D,20220708,40.54,40.54,39.86,40.32,346300 HIE,D,20220708,9.44,9.61,9.39,9.51,38000 HIG,D,20220708,66.53,66.885,65.62,65.67,1167100 HIG-G,D,20220708,25.41,25.7357,25.4,25.56,6600 HIG.W,D,20220708,0.0994,0.0994,0.0994,0.0994,100 HIGA,D,20220708,9.91,9.92,9.91,9.91,205600 HII,D,20220708,218.34,219.38,215.31,215.68,263200 HIL,D,20220708,1.83,1.87,1.815,1.86,118700 HIMS,D,20220708,5.52,5.67,5.2901,5.6,1783200 HIO,D,20220708,3.99,4,3.94,4,317800 HIP.W,D,20220708,0.19,0.19,0.1899,0.19,200 HIPO,D,20220708,0.8999,0.96,0.8735,0.9378,3020300 HIW,D,20220708,34.21,34.32,33.53,33.57,463900 HIX,D,20220708,5,5.05,4.955,5.05,124200 HL,D,20220708,3.76,3.79,3.61,3.65,5516100 HL-B,D,20220708,55.4,56.5,55.4,56.5,300 HLF,D,20220708,21.13,21.77,20.59,20.67,1337100 HLG.W,D,20220708,0.283,0.288,0.2552,0.2552,25600 HLGN,D,20220708,2.17,2.4,2.14,2.16,1184100 HLI,D,20220708,80.83,81.64,79.45,80.24,221300 HLIO,D,20220708,64.87,65.14,63.82,63.92,89700 HLLY,D,20220708,11.38,11.54,11.28,11.33,238500 HLT,D,20220708,113.36,113.55,110.6,111.59,1918300 HLX,D,20220708,3,3.03,2.905,2.95,1980900 HMC,D,20220708,24.09,24.285,24.07,24.16,962000 HML-A,D,20220708,23,23.3999,23,23.3,6400 HMLP,D,20220708,9,9.01,8.98,9,111100 HMN,D,20220708,37.67,38.005,37.5,37.62,169000 HMY,D,20220708,3.3,3.38,3.24,3.29,4416100 HNGR,D,20220708,14.31,14.73,14.22,14.48,121600 HNI,D,20220708,34.38,34.76,33.86,34.28,133100 HOG,D,20220708,32.72,32.98,32.19,32.43,677900 HOMB,D,20220708,21.56,21.62,21.26,21.5,845100 HOUS,D,20220708,10.56,10.775,10.285,10.5,689300 HOV,D,20220708,45.6,47.275,45.04,45.6,30000 HP,D,20220708,42.39,43.47,41.39,42.98,768900 HPE,D,20220708,13.1,13.3,12.96,13.19,8138500 HPF,D,20220708,17.61,17.62,17.37,17.62,45500 HPI,D,20220708,17.16,17.24,16.98,17.18,34100 HPP,D,20220708,15.16,15.185,14.79,14.8,1902600 HPP-C,D,20220708,19.78,20.4,19.78,20.35,25600 HPQ,D,20220708,31.92,32.425,31.56,32.11,6584700 HPS,D,20220708,15.76,15.91,15.7,15.83,24100 HPX,D,20220708,9.9801,9.99,9.9801,9.99,300 HPX.W,D,20220708,0.34,0.4,0.3,0.35,136500 HQH,D,20220708,19.43,19.7,19.3,19.64,66400 HQL,D,20220708,15.05,15.3034,14.89,15.21,81900 HR,D,20220708,26.23,26.553,25.79,25.82,4987600 HRB,D,20220708,36.77,37.65,36.75,37.27,1943200 HRI,D,20220708,92.75,93.08,89.95,92.52,396100 HRL,D,20220708,48.23,48.23,47.44,47.55,1449700 HRT,D,20220708,14.71,14.99,14.52,14.76,96800 HRTG,D,20220708,2.93,2.93,2.8,2.82,125000 HSBC,D,20220708,31.59,31.76,31.4,31.58,2530600 HSC,D,20220708,6.56,6.63,6.23,6.56,523900 HSY,D,20220708,220.93,221.85,219.14,219.79,670600 HT,D,20220708,9.78,9.78,9.45,9.61,211500 HT-C,D,20220708,21.31,21.52,20.64,20.98,8300 HT-D,D,20220708,20.5,20.545,20,20.545,11200 HT-E,D,20220708,21.4551,21.4551,20.5952,20.5952,5800 HTA,D,20220708,28.71,29.2,28.69,28.86,8216100 HTAQ,D,20220708,10.04,10.04,10.04,10.04,800 HTD,D,20220708,22.72,22.72,22.46,22.59,46900 HTFB,D,20220708,24,24,24,24,500 HTFC,D,20220708,25,25.08,24.85,25,3800 HTGC,D,20220708,14.09,14.305,13.915,14.28,690000 HTH,D,20220708,27.26,27.26,26.42,26.77,668100 HTPA,D,20220708,9.88,9.89,9.88,9.89,2400 HTY,D,20220708,5.4,5.41,5.37,5.39,3300 HUBB,D,20220708,186.25,186.7698,185.1425,185.65,246100 HUBS,D,20220708,308.24,317.63,297.82,305.8,789000 HUG.W,D,20220708,0.19,0.2,0.1651,0.2,40200 HUGS,D,20220708,9.8,9.81,9.8,9.8,93200 HUM,D,20220708,473.39,490.115,471.94,483.38,914300 HUN,D,20220708,29.41,29.48,28.86,28.93,1630800 HUYA,D,20220708,4.05,4.08,3.865,3.94,989700 HVT,D,20220708,24.45,25.01,24.39,24.85,106800 HWK.W,D,20220708,0.17,0.17,0.15,0.15,1200 HWKZ,D,20220708,9.76,9.76,9.76,9.76,100 HWM,D,20220708,32.87,33.16,32.5,32.74,2562800 HXL,D,20220708,53.69,54.25,52.83,53.82,386200 HY,D,20220708,33.06,33.14,32.18,32.28,31400 HYB,D,20220708,6.94,7,6.94,6.99,34300 HYI,D,20220708,12.31,12.31,12.17,12.21,47000 HYLN,D,20220708,3.55,3.75,3.55,3.67,1255800 HYT,D,20220708,9.53,9.5399,9.4417,9.47,381500 HZN,D,20220708,1.58,1.68,1.58,1.66,27400 HZO,D,20220708,38.95,39.5,38.39,39.16,213900 HZO.U,D,20220708,9.96,9.96,9.96,9.96,300 HZO.W,D,20220708,0.13,0.1599,0.13,0.1539,14200 HZON,D,20220708,9.9,9.9201,9.9,9.92,12700 IAA,D,20220708,33.84,34.34,33.345,33.89,571800 IACC,D,20220708,9.77,9.77,9.77,9.77,800 IAE,D,20220708,6.75,6.76,6.71,6.73,29200 IAG,D,20220708,1.47,1.51,1.43,1.48,3896600 IBA,D,20220708,42.53,42.53,41.97,41.97,6200 IBE.U,D,20220708,9.87,9.87,9.87,9.87,100 IBE.W,D,20220708,0.1399,0.1399,0.1099,0.1218,1400 IBER,D,20220708,9.83,9.83,9.8,9.8,46500 IBM,D,20220708,140.76,141.3203,139.82,140.47,2820900 IBN,D,20220708,19.11,19.3,19.1,19.25,9318900 IBP,D,20220708,88.9,90.81,88.02,90.08,160300 ICD,D,20220708,3.09,3.12,2.97,3.01,49400 ICE,D,20220708,95.81,96.56,95.5478,95.87,1260200 ICL,D,20220708,9.17,9.22,9.02,9.16,692200 ICNC,D,20220708,10.03,10.03,10.03,10.03,300 ICR-A,D,20220708,19.5,19.5,19.5,19.5,100 IDA,D,20220708,105.59,106.425,104.33,104.98,161900 IDE,D,20220708,9.65,9.695,9.64,9.65,18300 IDT,D,20220708,25.14,25.49,24.73,25.02,128000 IEX,D,20220708,186.81,187.3377,185.2,185.69,389700 IFF,D,20220708,117.74,117.74,116.13,116.58,803700 IFI.W,D,20220708,0.0618,0.0669,0.06,0.0665,1600 IFIN,D,20220708,10.05,10.06,10.05,10.05,268300 IFN,D,20220708,16.78,16.83,16.68,16.75,41300 IFS,D,20220708,23.57,24.99,23.57,24.53,56500 IGA,D,20220708,9.08,9.15,9.08,9.1268,22800 IGD,D,20220708,5.46,5.53,5.45,5.45,160800 IGI,D,20220708,17.15,17.31,17,17.01,15900 IGR,D,20220708,7.23,7.24,7.11,7.15,312900 IGT,D,20220708,18.32,18.5,17.71,17.99,2190700 IH,D,20220708,2.48,2.66,2.32,2.64,8400 IHD,D,20220708,5.58,5.62,5.54,5.58,40200 IHG,D,20220708,54.62,55.15,53.99,54.4,129600 IHIT,D,20220708,8.5,8.5,8.42,8.46,34000 IHS,D,20220708,9.66,9.83,9.33,9.37,140500 IHTA,D,20220708,8.66,8.67,8.5401,8.58,15400 IIF,D,20220708,22.85,23.16,22.8,22.96,12900 IIIN,D,20220708,35.6,35.9987,35.18,35.77,47400 IIM,D,20220708,13.29,13.33,13,13.01,139900 IIP-A,D,20220708,26.13,26.13,26.13,26.13,200 IIPR,D,20220708,115.67,118.105,114.12,114.68,136200 IMAX,D,20220708,16.37,16.65,15.95,16.14,413300 IMP.W,D,20220708,0.24,0.3,0.24,0.2499,27800 IMPX,D,20220708,9.92,9.93,9.92,9.924,2600 INA.W,D,20220708,0.2,0.2,0.1971,0.2,600 INAQ,D,20220708,9.85,9.85,9.85,9.85,200 INFA,D,20220708,21.36,21.68,20.61,21.45,414200 INFY,D,20220708,19.05,19.155,18.7605,19.06,15835200 ING,D,20220708,9.57,9.635,9.43,9.58,4238700 INGR,D,20220708,89.06,89.22,87.06,87.11,326100 INN,D,20220708,7.29,7.355,7.11,7.29,398900 INN-E,D,20220708,20.25,20.5123,20.1017,20.35,17200 INN-F,D,20220708,19.27,19.35,19.13,19.33,2500 INS-A,D,20220708,25.2,25.2,25.15,25.2,7300 INSI,D,20220708,16.15,16.3235,16.09,16.09,10100 INSP,D,20220708,200.34,208.77,200.06,203.36,149000 INST,D,20220708,23.03,23.43,22.36,23.26,117300 INSW,D,20220708,18.99,18.99,18.32,18.65,278000 INT,D,20220708,21.25,21.48,20.6,21.46,466300 INVH,D,20220708,36.46,36.685,36.19,36.47,2468300 ION.W,D,20220708,1.09,1.1,1,1,14000 IONQ,D,20220708,4.89,5.12,4.815,5.07,2286200 IOT,D,20220708,13.67,14.81,13.22,14.55,2651800 IP,D,20220708,43.25,43.31,42.66,42.71,2344000 IPG,D,20220708,28.22,28.555,27.92,28.18,3485000 IPI,D,20220708,41.34,41.79,39.15,40.2,363900 IPO.D,D,20220708,10.01,10.02,10.01,10.02,2600 IPO.F,D,20220708,10.03,10.055,10.03,10.03,800 IPO.V,D,20220708,0.33,0.34,0.32,0.32,29300 IPO.Z,D,20220708,0.36,0.4025,0.31,0.36,259400 IPOD,D,20220708,9.92,9.945,9.92,9.94,93300 IPOF,D,20220708,9.95,9.96,9.94,9.95,407600 IPV.D,D,20220708,9.82,9.84,9.82,9.84,500 IPV.S,D,20220708,9.82,9.85,9.82,9.84,400 IPV.V,D,20220708,0.1,0.145,0.1,0.145,700 IPVA,D,20220708,9.8,9.8,9.8,9.8,26000 IPVF,D,20220708,9.8,9.8,9.79,9.79,2300 IQI,D,20220708,10.34,10.39,10.32,10.38,65400 IQV,D,20220708,217.46,221.61,216.76,219.34,580900 IR,D,20220708,43.19,43.19,42.11,42.45,1518500 IRL,D,20220708,7.15,7.49,7.15,7.35,2100 IRM,D,20220708,49,49.27,48.555,48.7,989800 IRN.W,D,20220708,0.375,0.375,0.37,0.37,200 IRNT,D,20220708,2.55,2.62,2.505,2.57,314500 IRR.U,D,20220708,10.1,10.11,10.07,10.07,600 IRR.W,D,20220708,0.26,0.2898,0.2324,0.2324,38400 IRRX,D,20220708,9.97,9.97,9.97,9.97,1000 IRS,D,20220708,3.46,3.54,3.44,3.45,82100 IRT,D,20220708,20.64,20.64,20.205,20.3,1440700 IS,D,20220708,2.52,2.55,2.43,2.49,2055100 ISD,D,20220708,12.41,12.46,12.27,12.41,73800 IT,D,20220708,244.02,244.8,240.885,242.63,307000 ITCB,D,20220708,2.84,2.9857,2.84,2.91,2900 ITGR,D,20220708,69.55,70.15,68.78,69.38,81900 ITT,D,20220708,68.53,68.8,67.28,67.81,393900 ITUB,D,20220708,4.29,4.32,4.24,4.29,36241800 ITW,D,20220708,184,185.23,181.9631,182.27,1149100 IVC,D,20220708,1.45,1.55,1.41,1.5,224000 IVH,D,20220708,10.35,10.45,10.3,10.45,50400 IVR,D,20220708,14.78,14.78,14.12,14.51,1339900 IVR-B,D,20220708,21,21.08,20.65,21.08,1700 IVR-C,D,20220708,20.8,21.1389,20.65,20.95,4100 IVT,D,20220708,26.76,27.08,26.1676,26.25,274300 IVZ,D,20220708,16.44,16.455,16.07,16.21,3035000 IX,D,20220708,82.68,83.94,82.68,83.77,43900 J,D,20220708,126.42,126.69,125.13,126.09,290400 JAT.W,D,20220708,0.19,0.19,0.1799,0.1799,800 JBGS,D,20220708,24.12,24.2025,23.6,23.61,848900 JBI,D,20220708,9.64,9.85,9.425,9.46,830800 JBL,D,20220708,51.92,52.405,51.4,52.06,597000 JBT,D,20220708,111.43,112.29,110.1,110.86,136000 JCE,D,20220708,13.88,13.96,13.7,13.85,51300 JCI,D,20220708,47.68,47.96,46.745,47.27,5143300 JEF,D,20220708,28.5,28.59,27.98,28.18,763200 JELD,D,20220708,15.43,15.6,15.27,15.5,541000 JEMD,D,20220708,6.6076,6.6076,6.31,6.49,29000 JEQ,D,20220708,5.75,5.78,5.73,5.78,15200 JFR,D,20220708,8.37,8.39,8.302,8.38,140000 JGH,D,20220708,11.4,11.43,11.33,11.38,63300 JHAA,D,20220708,8.95,8.9899,8.89,8.94,6800 JHG,D,20220708,23.79,24.03,23.46,23.75,1248000 JHI,D,20220708,13.54,13.92,13.5,13.8,30300 JHS,D,20220708,11.5,11.52,11.42,11.45,25900 JHX,D,20220708,23.92,24.5,23.64,24.41,94300 JILL,D,20220708,16.96,17.16,16.0116,17.13,47800 JKS,D,20220708,72.93,76.92,71.79,75.54,1603600 JLL,D,20220708,173.69,175.36,170.51,174.44,271900 JLS,D,20220708,16.38,16.49,16.38,16.448,5300 JMIA,D,20220708,6.32,6.76,6.16,6.37,4872600 JMM,D,20220708,6.24,6.25,6.165,6.165,2400 JNJ,D,20220708,178.33,179.99,177.77,178.28,3828300 JNPR,D,20220708,28.69,28.96,28.42,28.79,2209300 JOB.W,D,20220708,1.16,1.17,1.12,1.14,27900 JOBY,D,20220708,5.04,5.21,5,5.11,2582200 JOE,D,20220708,39.97,40.32,39.26,39.95,136300 JOF,D,20220708,6.35,6.39,6.35,6.38,16300 JPC,D,20220708,7.67,7.74,7.66,7.73,128500 JPI,D,20220708,19.06,19.25,19,19.25,33400 JPM,D,20220708,115.16,115.65,113.61,114.36,8807800 JPM-C,D,20220708,25.74,25.9,25.74,25.9,55700 JPM-D,D,20220708,25,25.1301,24.98,25.05,155500 JPM-J,D,20220708,21.66,21.95,21.65,21.91,47500 JPM-K,D,20220708,19.77,19.95,19.65,19.95,103000 JPM-L,D,20220708,20.15,20.34,20.0576,20.32,149100 JPM-M,D,20220708,19.04,19.23,18.96,19.23,209400 JPS,D,20220708,7.28,7.35,7.25,7.35,342300 JPT,D,20220708,19.02,19.18,18.869,18.97,6700 JQC,D,20220708,5.23,5.27,5.205,5.26,171500 JRI,D,20220708,13.25,13.32,13.14,13.23,43900 JRO,D,20220708,8.21,8.3,8.2,8.27,51500 JRS,D,20220708,9.4,9.55,9.4,9.49,35900 JSD,D,20220708,12.02,12.188,12.01,12.08,42600 JT,D,20220708,1.54,1.54,1.405,1.46,56300 JUN,D,20220708,9.93,9.95,9.93,9.94,800 JUN.W,D,20220708,0.18,0.18,0.1799,0.1799,200 JWN,D,20220708,20.92,21.385,20.39,21.12,3124700 JWS.S,D,20220708,9.865,9.87,9.865,9.87,19700 JWS.T,D,20220708,0.191,0.2025,0.18,0.1925,22100 JWSM,D,20220708,9.79,9.85,9.79,9.83,45500 JXN,D,20220708,25.95,26.0531,25.3,25.53,981400 K,D,20220708,73.03,73.53,72.49,72.52,1923000 KAH.U,D,20220708,9.85,9.85,9.8401,9.8401,3900 KAH.W,D,20220708,0.2582,0.3011,0.2582,0.2801,21800 KAHC,D,20220708,9.79,9.8,9.79,9.795,211700 KAI,D,20220708,190.29,190.29,183.8,183.8,48000 KAMN,D,20220708,30.11,30.5,29.69,29.92,75200 KAR,D,20220708,15.82,15.99,15.47,15.77,446000 KB,D,20220708,36.07,36.3868,35.83,36.25,158900 KBH,D,20220708,29.94,30.77,29.92,30.62,1000800 KBR,D,20220708,48.4,48.81,47.76,48.47,1026000 KCA.S,D,20220708,9.64,9.65,9.6,9.61,523500 KCA.U,D,20220708,10.01,10.02,10.01,10.02,1600 KCA.W,D,20220708,0.27,0.27,0.2699,0.27,6800 KCG.U,D,20220708,10.03,10.03,10.03,10.03,400 KCGI,D,20220708,9.89,9.89,9.89,9.89,454500 KD,D,20220708,10.21,10.475,10.02,10.26,1806300 KEN,D,20220708,38.75,39.44,38.225,39.44,17500 KEP,D,20220708,8.55,8.63,8.54,8.62,164400 KEX,D,20220708,59.78,59.99,58.13,58.97,358300 KEY,D,20220708,17.78,17.8699,17.4,17.49,5668300 KEY-I,D,20220708,25.27,25.56,25.27,25.56,18000 KEY-J,D,20220708,24.14,24.24,24.06,24.22,17000 KEY-K,D,20220708,24.99,25.34,24.8702,25.27,23600 KEYS,D,20220708,142.23,143.02,141.16,142.66,522100 KF,D,20220708,24.8,25.0799,24.8,24.9839,800 KFS,D,20220708,6.18,6.27,6.1701,6.24,6300 KFY,D,20220708,61.17,61.32,60.39,61.16,228100 KGC,D,20220708,3.38,3.42,3.29,3.35,17221400 KIM,D,20220708,20.05,20.08,19.65,19.82,3000800 KIM-L,D,20220708,24.73,24.89,24.56,24.85,8400 KIM-M,D,20220708,24.5,24.69,24.46,24.53,40900 KIND,D,20220708,3.95,4.02,3.76,3.87,3258300 KIO,D,20220708,11.74,11.79,11.61,11.74,70000 KKR,D,20220708,48.35,48.79,47.09,47.55,1739600 KKR-C,D,20220708,60.544,61.74,60.544,60.9458,1700 KKRS,D,20220708,18.95,19.21,18.9,19.21,67500 KLR,D,20220708,2.31,2.405,2.26,2.28,268100 KMB,D,20220708,135.14,135.93,134.09,134.2,1309700 KMF,D,20220708,7.56,7.57,7.395,7.49,132100 KMI,D,20220708,16.96,17.0955,16.79,16.97,13124100 KMPB,D,20220708,24.37,24.69,24.37,24.65,12900 KMPR,D,20220708,50.32,51.38,49.97,50.02,173400 KMT,D,20220708,23.47,23.6,22.75,23.06,1503700 KMX,D,20220708,94.41,94.85,92.47,92.66,1041700 KN,D,20220708,17.6,17.8,17.51,17.8,376300 KNOP,D,20220708,17.09,17.2,16.9402,17.11,52500 KNS.U,D,20220708,9.94,9.94,9.94,9.94,200 KNSL,D,20220708,230.93,234.25,228.1,229.16,65400 KNX,D,20220708,47.9,48.51,47.2168,48.21,1595600 KO,D,20220708,63.03,63.42,62.88,63.14,11311400 KODK,D,20220708,4.84,5.01,4.77,4.96,675500 KOF,D,20220708,55.61,55.76,54.52,54.92,157400 KOP,D,20220708,22.21,22.32,21.79,21.92,84700 KORE,D,20220708,3.28,3.29,2.96,3.11,29300 KOS,D,20220708,5.63,5.72,5.475,5.57,6269800 KR,D,20220708,49.01,49.25,47.72,48.02,4100000 KRC,D,20220708,53.81,54.205,52.84,52.9,466100 KRE-A,D,20220708,22,22.1,21.93,22.1,6600 KREF,D,20220708,17.83,17.87,17.61,17.81,277200 KRG,D,20220708,17.48,17.62,17.24,17.39,748100 KRO,D,20220708,17.43,17.43,16.97,17.07,259700 KRP,D,20220708,16.06,16.08,15.7,15.9,101700 KSM,D,20220708,9.22,9.2853,9.2101,9.2799,11500 KSS,D,20220708,28.52,29.82,27.6211,29.17,6781500 KT,D,20220708,14.06,14.155,13.995,14.1,971300 KTB,D,20220708,34.09,34.31,33.15,33.51,324000 KTF,D,20220708,9.65,9.69,9.63,9.65,63900 KTH,D,20220708,29.53,29.95,29.51,29.95,1000 KTN,D,20220708,28.12,28.3,27.69,27.98,7600 KUKE,D,20220708,1.59,1.6,1.55,1.55,500 KW,D,20220708,18.95,19.09,18.74,18.89,406800 KWA.U,D,20220708,10.3101,10.47,10.3101,10.46,2400 KWA.W,D,20220708,0.11,0.165,0.11,0.13,101200 KWAC,D,20220708,10.39,10.41,10.35,10.35,15200 KWR,D,20220708,147.73,147.73,138.44,140.93,60500 KYN,D,20220708,8.24,8.275,8.11,8.22,312400 L,D,20220708,58.95,59.281,57.87,57.93,992900 LAC,D,20220708,21.04,22.14,20.85,21.75,1981700 LAD,D,20220708,288.02,289.135,280.31,281.1,215600 LADR,D,20220708,10.75,10.78,10.595,10.74,531700 LAW,D,20220708,23.42,25.19,23.42,25.03,385300 LAZ,D,20220708,34.65,34.99,34.44,34.66,433200 LBRT,D,20220708,12.46,12.52,11.81,12.17,2443400 LC,D,20220708,12.62,13.01,12.385,12.66,1960600 LCI,D,20220708,0.56,0.59,0.56,0.58,113100 LCII,D,20220708,119.68,120.6,117.75,119.72,143100 LCW,D,20220708,9.94,10.025,9.86,9.86,506200 LDI,D,20220708,1.54,1.71,1.54,1.66,556900 LDOS,D,20220708,101.59,102.35,101.315,101.63,408900 LDP,D,20220708,19.7,19.88,19.67,19.88,42400 LEA,D,20220708,131.63,132.22,127.58,128.2,612200 LEA.U,D,20220708,9.96,9.96,9.95,9.95,6900 LEA.W,D,20220708,0.23,0.23,0.2073,0.2073,1600 LEAP,D,20220708,9.92,9.93,9.92,9.93,9100 LEG,D,20220708,35.92,36.24,35.71,35.97,532200 LEJU,D,20220708,2.02,2.13,2.01,2.05,4700 LEN,D,20220708,76.98,79.05,76.98,78.39,2084900 LEN.B,D,20220708,63.32,65.06,63.32,64.27,83200 LEO,D,20220708,6.67,6.71,6.66,6.7,121300 LEV,D,20220708,4.56,4.72,4.54,4.67,663500 LEV.W,D,20220708,0.98,1.01,0.935,0.9799,58000 LEVI,D,20220708,17.3,17.5,16.28,16.58,12607000 LFC,D,20220708,8.02,8.045,7.975,8.02,418900 LFG,D,20220708,15.16,15.3,14.57,14.6,991800 LFT,D,20220708,2.48,2.51,2.41,2.46,30200 LFT-A,D,20220708,23.58,23.58,23.25,23.25,4300 LGF.A,D,20220708,8.5,8.82,8.43,8.44,769900 LGF.B,D,20220708,8.05,8.38,8.04,8.09,881500 LGI,D,20220708,15.17,15.35,15.17,15.31,22900 LGV,D,20220708,9.79,9.8,9.7871,9.8,1372300 LGV.U,D,20220708,9.81,9.82,9.81,9.81,700 LGV.W,D,20220708,0.17,0.17,0.17,0.17,15600 LH,D,20220708,243.48,246.69,242.51,243.94,366700 LHC,D,20220708,9.85,9.85,9.84,9.84,34900 LHC.U,D,20220708,9.86,9.86,9.86,9.86,100 LHC.W,D,20220708,0.0746,0.0746,0.0746,0.0746,1200 LHX,D,20220708,239.11,240.51,237.591,238.17,471600 LICY,D,20220708,6.51,6.815,6.4899,6.63,833000 LII,D,20220708,221.48,221.55,212.905,214.49,448800 LIN,D,20220708,274.76,276.38,271.97,273.68,1711900 LITB,D,20220708,1.1,1.15,1.1,1.14,100500 LL,D,20220708,9.9,10,9.7135,9.93,132600 LLA.W,D,20220708,0.51,0.5596,0.51,0.5298,30800 LLAP,D,20220708,4.77,5.22,4.77,5.22,256200 LLY,D,20220708,326.55,334.52,326.16,330.47,1898200 LMND,D,20220708,21.73,22.04,20.9,21.41,645800 LMT,D,20220708,425.54,426.965,419.97,420.35,681900 LNC,D,20220708,48.06,48.135,46.98,47.36,1049800 LND,D,20220708,4.52,4.58,4.5,4.54,98500 LNN,D,20220708,138.63,138.63,133.38,134.92,44400 LOC.W,D,20220708,0.54,0.55,0.54,0.54,13000 LOCL,D,20220708,3.79,4.32,3.79,4.25,255300 LOMA,D,20220708,4.45,4.75,4.4473,4.7,161300 LOW,D,20220708,180.9,182.96,179.42,181.63,2024700 LPG,D,20220708,14.62,14.86,14.46,14.65,293700 LPI,D,20220708,68.17,68.97,65.61,67.79,833300 LPL,D,20220708,5.92,5.98,5.88,5.96,257200 LPX,D,20220708,57,57.42,56.05,56.67,781700 LRN,D,20220708,41.16,42.3059,40.84,41.68,804300 LSI,D,20220708,114.03,115.07,113.8,114.16,655500 LSPD,D,20220708,21.21,22.07,20.14,21.18,1225600 LTC,D,20220708,38.48,38.5984,38.15,38.36,180600 LTH,D,20220708,13.59,13.84,13.2,13.4,255800 LTHM,D,20220708,21.91,22.75,21.3628,22.25,2359400 LU,D,20220708,5.7,5.77,5.525,5.68,5493100 LUMN,D,20220708,10.97,11.07,10.77,10.81,7523700 LUV,D,20220708,36.71,37.08,36.27,36.7,3820000 LVS,D,20220708,35.2,35.2499,34.2,34.38,5437400 LW,D,20220708,75.25,76.2,74.82,74.94,1310400 LXFR,D,20220708,15.79,15.925,15.6,15.69,98000 LXP,D,20220708,10.62,10.685,10.5,10.54,1840500 LXP-C,D,20220708,53.28,55.4126,53.1716,53.1716,6100 LXU,D,20220708,12.46,13.06,12.29,12.99,526500 LYB,D,20220708,89.44,89.61,87.286,87.48,1584000 LYG,D,20220708,2.01,2.03,1.98,2.03,12509800 LYV,D,20220708,85.2,85.7,83.6425,84.36,1361100 LZB,D,20220708,25.2,25.72,25.185,25.44,332500 M,D,20220708,18.01,18.105,17.45,17.92,9790100 MA,D,20220708,322.78,324.98,319.35,323.06,1662000 MAA,D,20220708,170.61,172.47,169,169.83,505300 MAA-I,D,20220708,58.87,59.1,57.4,58.75,800 MAC,D,20220708,9.15,9.23,8.93,9.11,1663500 MAC.W,D,20220708,0.0801,0.0801,0.0724,0.0724,2400 MACC,D,20220708,9.8,9.8,9.8,9.8,5000 MAIN,D,20220708,39.88,40.58,39.65,40.49,288200 MAN,D,20220708,80.5,80.61,78.19,78.61,351400 MANU,D,20220708,10.84,10.87,10.69,10.73,367400 MAS,D,20220708,52.61,52.79,51.955,52.56,1320600 MATV,D,20220708,21.18,21.4399,20.49,20.49,811600 MATX,D,20220708,72.54,73.5,72.14,72.86,209500 MAV,D,20220708,9.03,9.08,8.93,9.06,48200 MAX,D,20220708,11.15,11.34,10.95,11.14,80200 MAXR,D,20220708,26.55,26.81,26.03,26.24,536700 MBA.W,D,20220708,0.12,0.12,0.12,0.12,10400 MBAC,D,20220708,9.77,9.77,9.77,9.77,900 MBI,D,20220708,12.8,12.87,12.3683,12.46,348300 MBS.W,D,20220708,0.1,0.1,0.1,0.1,200 MC,D,20220708,40.38,40.68,39.69,40.19,445300 MCB,D,20220708,66.7,66.83,64.88,65.06,100500 MCD,D,20220708,252.6,254.62,252.32,253.24,1450500 MCG,D,20220708,5.84,6.33,5.75,5.87,399600 MCI,D,20220708,13.54,13.7,13.5,13.7,6600 MCK,D,20220708,320.96,334.535,320.13,331.2,1353600 MCN,D,20220708,6.79,6.9627,6.75,6.86,47400 MCO,D,20220708,283.15,286.67,281.76,284.13,532800 MCR,D,20220708,6.39,6.41,6.35,6.39,85800 MCS,D,20220708,14.72,15,14.41,14.7,98700 MCW,D,20220708,11.74,11.9,11.43,11.52,708100 MCY,D,20220708,45.81,46.03,45.22,45.36,319900 MD,D,20220708,23.1,23.48,22.89,23.24,712700 MDC,D,20220708,34.39,35.2,34.39,34.96,353600 MDH.W,D,20220708,0.06,0.06,0.06,0.06,1200 MDT,D,20220708,89.62,90.405,89.23,89.48,3997900 MDU,D,20220708,26.92,26.93,26.595,26.74,895300 MDV,D,20220708,16.37,16.46,16.05,16.2,4000 MDV-A,D,20220708,23.15,23.2562,22.6,22.9,10700 MEC,D,20220708,7.72,7.776,7.57,7.62,16500 MED,D,20220708,180.99,183.28,174.205,176.29,161600 MEG,D,20220708,35.01,35.98,33.9,35.81,122600 MEGI,D,20220708,16.03,16.6,15.75,16.47,190900 MEI,D,20220708,36.19,36.19,35.42,35.93,160900 MER-K,D,20220708,25.62,25.87,25.62,25.87,13900 MET,D,20220708,63.33,63.88,62.58,62.63,4159600 MET-A,D,20220708,21.87,22.06,21.75,21.85,16100 MET-E,D,20220708,25.53,25.753,25.53,25.71,18100 MET-F,D,20220708,22.65,22.98,22.62,22.98,61500 MFA,D,20220708,11.24,11.365,11.11,11.26,1113100 MFA-B,D,20220708,20.4899,20.4899,20.1288,20.1999,8000 MFA-C,D,20220708,18.49,18.5599,18.151,18.25,21400 MFC,D,20220708,17.52,17.73,17.37,17.57,5557300 MFD,D,20220708,8.79,8.85,8.76,8.83,5300 MFG,D,20220708,2.3,2.34,2.275,2.31,1766700 MFGP,D,20220708,3.34,3.415,3.3,3.36,527800 MFM,D,20220708,5.65,5.7,5.56,5.68,117000 MFV,D,20220708,4.68,4.75,4.66,4.74,2200 MG,D,20220708,5.93,6.02,5.92,5.94,40500 MGA,D,20220708,56.57,57.105,55.77,56.26,572500 MGF,D,20220708,3.52,3.52,3.51,3.52,19000 MGM,D,20220708,29.61,29.95,29.07,29.34,3954200 MGR,D,20220708,23.93,24.28,23.86,24.28,6800 MGRB,D,20220708,19.77,20.05,19.68,19.79,159500 MGRD,D,20220708,17.36,17.5,17.31,17.43,8900 MGU,D,20220708,23.04,23.25,22.9419,23.23,28500 MGY,D,20220708,20.5,20.855,19.98,20.2,1238800 MH-A,D,20220708,5.25,5.25,5.25,5.25,100 MH-C,D,20220708,5.19,5.19,5.19,5.19,200 MH-D,D,20220708,5.17,5.37,5.06,5.35,1300 MHD,D,20220708,13.13,13.19,13.07,13.15,73200 MHF,D,20220708,6.64,6.68,6.62,6.63,49700 MHI,D,20220708,9.54,9.59,9.49,9.59,60300 MHK,D,20220708,123.42,124.755,122.03,123.92,741500 MHLA,D,20220708,16.84,16.84,16.02,16.31,2000 MHN,D,20220708,11.12,11.21,11.12,11.19,31900 MHNC,D,20220708,17,17.2268,16.94,17,8700 MHO,D,20220708,42.56,43.5,42.4,43.24,145500 MIC,D,20220708,4.08,4.09,4.06,4.08,1230900 MIN,D,20220708,2.97,2.98,2.95,2.95,481200 MIO,D,20220708,12.2,12.43,12.12,12.32,30900 MIR,D,20220708,6.42,6.56,6.335,6.42,611800 MIR.W,D,20220708,1.13,1.17,1.1,1.14,39200 MIT,D,20220708,9.76,9.775,9.76,9.77,8000 MIT-A,D,20220708,19.4779,19.4779,19.33,19.33,2800 MIT-B,D,20220708,19.2612,19.38,19.1268,19.299,5600 MIT-C,D,20220708,19.35,19.94,19.35,19.67,14200 MIT.W,D,20220708,0.15,0.17,0.1342,0.1343,33100 MITT,D,20220708,7.03,7.13,6.91,7.04,70000 MIXT,D,20220708,8.74,9.1,8.4641,9.1,8500 MIY,D,20220708,13.36,13.4399,13.35,13.42,22500 MKC,D,20220708,82.31,83.15,81.81,82.07,686800 MKF.W,D,20220708,0.35,0.3699,0.35,0.3699,200 MKFG,D,20220708,1.94,2,1.875,1.95,521300 MKL,D,20220708,1308.01,1316,1291.65,1296.51,34900 ML,D,20220708,1.32,1.39,1.26,1.27,782200 ML.W,D,20220708,0.27,0.2997,0.21,0.21,11000 MLI,D,20220708,53.58,53.86,52.75,53.07,166500 MLM,D,20220708,311.46,311.46,306.625,307.44,383900 MLNK,D,20220708,17.5,18.045,17.5,17.68,108300 MLP,D,20220708,9.65,9.7868,9.65,9.7868,1000 MLR,D,20220708,22.88,22.955,22.32,22.4,28800 MMC,D,20220708,156.23,156.73,154.83,155.59,1145000 MMD,D,20220708,18.41,18.48,18.28,18.41,31500 MMI,D,20220708,36.75,36.93,36.17,36.6,126000 MMM,D,20220708,129.82,130.16,128.1401,128.72,2191300 MMP,D,20220708,47.4,48.3097,47.14,47.61,1191500 MMS,D,20220708,62.37,63.97,62.35,62.98,187100 MMT,D,20220708,4.63,4.64,4.6001,4.62,109700 MMU,D,20220708,10.79,10.88,10.76,10.88,57100 MN,D,20220708,12.52,12.55,12.48,12.54,112200 MNP,D,20220708,12.89,12.92,12.67,12.72,23500 MNRL,D,20220708,24.97,25,24.23,24.77,389400 MNSO,D,20220708,7.37,7.665,7.3,7.36,384000 MNT.W,D,20220708,0.11,0.13,0.1,0.1,900 MO,D,20220708,41.29,41.82,41.235,41.52,6930700 MOD,D,20220708,10.65,10.91,10.54,10.89,237900 MODN,D,20220708,26.48,26.86,26.17,26.7,64100 MOG.A,D,20220708,79.85,80.0576,78.72,79.28,66400 MOGU,D,20220708,2.09,2.18,2.09,2.18,3200 MOH,D,20220708,279.71,288.735,279.71,285.21,282000 MOS,D,20220708,45.89,46.08,44.52,45.22,4172800 MOV,D,20220708,31.25,31.8526,30.83,31.55,97800 MP,D,20220708,32.04,32.305,30.8926,31.19,1866400 MPA,D,20220708,12.93,12.96,12.9,12.92,2500 MPC,D,20220708,84.49,85.18,82.49,83.27,3825500 MPL.W,D,20220708,1.32,1.3401,1.25,1.25,12300 MPLN,D,20220708,5.75,5.865,5.51,5.61,2586200 MPLX,D,20220708,29.13,29.79,28.93,29.69,1282200 MPV,D,20220708,12.29,12.29,12.08,12.16,9000 MPW,D,20220708,15.69,15.83,15.51,15.59,3398100 MPX,D,20220708,9.04,9.276,9.04,9.09,4500 MQT,D,20220708,11.56,11.78,11.56,11.77,24600 MQY,D,20220708,13.19,13.31,13.055,13.07,178300 MRC,D,20220708,10.22,10.86,9.86,10.73,1056200 MRK,D,20220708,92.91,93.815,92.41,92.78,7161600 MRO,D,20220708,22.29,22.41,21.36,21.72,11334500 MS,D,20220708,77.39,77.515,76.4,76.73,5890500 MS-A,D,20220708,19.94,20.18,19.64,19.9006,43600 MS-E,D,20220708,26.08,26.2584,26.0701,26.15,19900 MS-F,D,20220708,25.746,25.746,25.61,25.73,50400 MS-I,D,20220708,25.4,25.78,25.39,25.78,76700 MS-K,D,20220708,24.77,25,24.6604,25,59500 MS-L,D,20220708,21.79,21.85,21.372,21.85,5700 MS-O,D,20220708,18.32,18.34,18.24,18.28,226900 MSA,D,20220708,123.52,124.08,122.33,123.48,69900 MSB,D,20220708,25.63,26.035,25.2557,25.9,25000 MSC,D,20220708,1.94,2.053,1.94,2.05,5800 MSCI,D,20220708,432.76,439.7,429.5433,433.95,310300 MSD,D,20220708,6.46,6.62,6.45,6.51,198700 MSGE,D,20220708,52.09,52.7,50.68,51.09,163700 MSGS,D,20220708,150.34,152.3868,149.245,150.14,60200 MSI,D,20220708,217.48,217.97,214.58,214.65,586300 MSM,D,20220708,74.25,74.555,73.23,73.96,335600 MT,D,20220708,22.32,22.4,21.87,22.13,3031300 MTA.W,D,20220708,0.39,0.4349,0.39,0.424,1300 MTAL,D,20220708,9.79,9.82,9.79,9.82,411000 MTB,D,20220708,160.27,160.35,156.77,158.92,862700 MTB-H,D,20220708,26.3,26.5261,26.06,26.06,5900 MTCN,D,20220708,53.43,53.48,53.025,53.42,41900 MTD,D,20220708,1196.01,1228.94,1194.57,1221.28,141000 MTDR,D,20220708,47.77,48.01,45.91,46.63,1165800 MTG,D,20220708,12.87,13.0499,12.75,12.93,1412200 MTH,D,20220708,78.78,81.875,78.78,81.76,403000 MTN,D,20220708,220.5,222.37,215.095,216.12,560100 MTOR,D,20220708,36.33,36.35,36.26,36.31,1528500 MTR,D,20220708,10.78,12.3,10.61,11.5,48000 MTRN,D,20220708,71.73,73.1769,71.295,72.34,60200 MTV.W,D,20220708,0.25,0.26,0.25,0.26,509600 MTVC,D,20220708,9.9,9.9,9.9,9.9,100 MTW,D,20220708,10.59,10.75,10.51,10.54,249800 MTX,D,20220708,61.01,61.64,60.56,60.96,77500 MTZ,D,20220708,73.01,73.52,71.76,72.65,316500 MUA,D,20220708,12.31,12.4622,12.2116,12.29,46000 MUC,D,20220708,12.14,12.21,12.09,12.1,123200 MUE,D,20220708,11,11.17,11,11.15,36100 MUFG,D,20220708,5.39,5.42,5.38,5.4,2673400 MUI,D,20220708,12.14,12.27,12.1,12.18,208400 MUJ,D,20220708,13.38,13.58,13.35,13.52,46300 MUR,D,20220708,29.24,29.35,28.03,28.95,1397400 MUSA,D,20220708,251.52,256.265,250.4,255.13,302700 MUX,D,20220708,0.4157,0.4181,0.4,0.4153,868000 MVF,D,20220708,7.57,7.59,7.51,7.55,58300 MVO,D,20220708,12.64,12.66,12.3,12.65,189600 MVT,D,20220708,11.55,11.6,11.5108,11.56,65400 MWA,D,20220708,11.97,12.015,11.805,11.85,651800 MX,D,20220708,13.65,15.95,13.5601,15.12,1739700 MXE,D,20220708,7.845,7.86,7.845,7.85,3400 MXF,D,20220708,14.1,14.2449,14.06,14.2,7400 MYD,D,20220708,11.32,11.42,11.29,11.42,105800 MYE,D,20220708,22.32,22.77,21.7,22.2,90500 MYI,D,20220708,12,12.095,11.94,11.97,223500 MYN,D,20220708,10.78,10.81,10.73,10.75,85800 MYOV,D,20220708,12.85,13.29,12.85,13.11,445800 MYTE,D,20220708,10.7,11.59,10.4,11.5,138300 NABL,D,20220708,9.37,9.59,9.28,9.55,322300 NAC,D,20220708,12.37,12.4,12.22,12.25,178100 NAD,D,20220708,12.82,12.87,12.73,12.78,421600 NAN,D,20220708,11.88,11.975,11.73,11.96,135100 NAPA,D,20220708,18.77,19,18.7012,18.97,933600 NAT,D,20220708,1.95,1.98,1.89,1.94,3911500 NAZ,D,20220708,13.31,13.31,13.16,13.17,14200 NBB,D,20220708,17.91,17.9773,17.62,17.77,65900 NBHC,D,20220708,38.35,38.35,37.72,38.25,101900 NBR,D,20220708,117.56,119.595,112.02,116.77,148400 NBXG,D,20220708,10.39,10.51,10.22,10.42,172700 NC,D,20220708,38.6,39.3078,37.59,38.55,17300 NCA,D,20220708,9.02,9.04,8.98,8.98,16300 NCLH,D,20220708,11.71,11.91,11.29,11.53,16784100 NCR,D,20220708,30.79,31.35,30.23,30.67,1059400 NCV,D,20220708,3.63,3.7,3.61,3.66,267100 NCV-A,D,20220708,23.79,23.79,23.79,23.79,100 NCZ,D,20220708,3.08,3.119,3.03,3.09,463900 NCZ-A,D,20220708,23.37,23.46,23.22,23.46,4500 NDMO,D,20220708,11.35,11.68,11.34,11.43,158500 NDP,D,20220708,26.6042,27.116,26.6042,26.98,2300 NE,D,20220708,26.25,27.48,25.85,27.41,1495300 NEA,D,20220708,12.32,12.4,12.22,12.32,748500 NEE,D,20220708,79.7,80.4285,79.41,80.25,5708300 NEE-N,D,20220708,25.27,25.5,25.2464,25.48,17200 NEE-O,D,20220708,58.19,58.29,57.73,58.29,541100 NEE-P,D,20220708,50.72,50.76,50.48,50.66,85800 NEE-Q,D,20220708,50.31,50.6,50.305,50.54,5800 NEM,D,20220708,60.05,60.3975,59.25,59.36,3516300 NEP,D,20220708,75.27,76.58,75.19,75.71,321900 NET,D,20220708,51.27,54.15,49.9,52.08,4546800 NET.W,D,20220708,0.21,0.237,0.21,0.237,400 NETI,D,20220708,5.44,5.53,5.28,5.45,222100 NEU,D,20220708,304.42,304.42,298.62,299.62,26300 NEWR,D,20220708,55.92,57.385,55.5,56.33,411300 NEX,D,20220708,8.45,8.5,8.015,8.24,2734700 NEXA,D,20220708,6.13,6.155,5.81,5.89,83500 NFG,D,20220708,65.38,65.62,64.17,64.39,513000 NFJ,D,20220708,12.06,12.2,11.97,12.15,144500 NFN.U,D,20220708,9.97,9.98,9.97,9.98,400 NFY.U,D,20220708,9.71,9.71,9.7,9.7,3100 NFY.W,D,20220708,0.17,0.1805,0.1201,0.1201,15800 NFYS,D,20220708,9.62,9.62,9.62,9.62,25000 NGC,D,20220708,9.8,9.8,9.77,9.8,9200 NGG,D,20220708,64.6,64.98,64.4,64.64,335100 NGL,D,20220708,1.46,1.48,1.445,1.48,176100 NGL-B,D,20220708,13.37,13.45,13.06,13.37,1400 NGL-C,D,20220708,13.9,13.9,13.9,13.9,100 NGS,D,20220708,10.05,10.0991,9.86,9.95,55500 NGVC,D,20220708,16.39,16.5303,16.11,16.25,37000 NGVT,D,20220708,63.92,64.84,62.67,63.69,142100 NHI,D,20220708,60.18,60.94,60.03,60.48,158000 NI,D,20220708,28.54,28.64,28.31,28.47,4666200 NI-B,D,20220708,25.95,26.1735,25.95,26.11,4600 NIC,D,20220708,72.96,73.51,72.38,72.58,42900 NID,D,20220708,13.21,13.25,13.12,13.23,51900 NIE,D,20220708,21.48,21.82,21.32,21.68,49600 NIM,D,20220708,9.27,9.34,9.26,9.3,43400 NINE,D,20220708,2.52,2.525,2.37,2.5,213700 NIO,D,20220708,22.16,23.28,21.66,22.6,48917200 NIQ,D,20220708,12.97,12.97,12.87,12.94,12100 NJR,D,20220708,43.99,43.99,43.51,43.7,186600 NKE,D,20220708,106.58,108.6118,106.51,107.93,5938800 NKG,D,20220708,10.89,11.03,10.89,10.96,32300 NKX,D,20220708,13.12,13.2798,13.03,13.12,76800 NL,D,20220708,9.05,9.31,9.04,9.06,34900 NLS,D,20220708,1.92,2.04,1.845,2.03,532100 NLSN,D,20220708,23.66,23.905,23.61,23.72,1295000 NLY,D,20220708,6.14,6.17,6.08,6.12,27262600 NLY-F,D,20220708,22.48,22.63,22.39,22.5701,26300 NLY-G,D,20220708,20.44,20.4812,20.23,20.3421,40100 NLY-I,D,20220708,21.56,21.5892,21.37,21.46,34400 NM,D,20220708,2.13,2.1657,2.08,2.11,47100 NM-G,D,20220708,13.01,13.01,13.01,13.01,200 NM-H,D,20220708,14.2399,14.24,14.2399,14.2399,1300 NMAI,D,20220708,13.13,13.16,12.97,13.06,52500 NMCO,D,20220708,13,13.03,12.85,13.01,150700 NMG,D,20220708,4.96,4.96,4.75,4.75,51900 NMI,D,20220708,9.45,9.48,9.41,9.42,14200 NMK-B,D,20220708,91.58,91.58,89.41,90.64,8000 NMK-C,D,20220708,94,94.5,93.9999,94,700 NMM,D,20220708,21.5,21.69,21.0617,21.33,91200 NMR,D,20220708,3.7,3.7499,3.69,3.73,1066700 NMS,D,20220708,15.2,15.24,14.91,14.91,6000 NMT,D,20220708,11.76,11.87,11.71,11.84,16600 NMZ,D,20220708,11.95,12,11.85,11.98,304900 NNI,D,20220708,85.51,86.81,85.2,86.1,78000 NNN,D,20220708,44.43,44.8574,44.22,44.65,915200 NNY,D,20220708,8.55,8.5896,8.53,8.54,32400 NOA,D,20220708,11.12,11.29,10.89,11.24,15200 NOAH,D,20220708,19.05,19.25,18.5212,19.12,145300 NOC,D,20220708,480.64,483.2099,478.61,480.43,380900 NOG,D,20220708,24.82,24.82,23.76,24.26,653100 NOK,D,20220708,4.61,4.69,4.59,4.65,15861300 NOM,D,20220708,12.73,12.76,12,12.3,12300 NOMD,D,20220708,19.72,19.83,19.16,19.16,400100 NOV,D,20220708,16.71,16.76,16.31,16.59,3778400 NOVA,D,20220708,20.35,21.79,20.03,21.68,2641600 NOW,D,20220708,489.28,499.415,485.83,494.15,1486100 NPCT,D,20220708,11.74,11.75,11.68,11.71,35900 NPFD,D,20220708,18.3819,18.6,18.3819,18.54,21400 NPK,D,20220708,66.23,67.625,65.6,66.09,27700 NPO,D,20220708,80.09,80.475,77.725,79.53,104300 NPTN,D,20220708,15.71,15.745,15.705,15.72,903200 NPV,D,20220708,12.6,12.7984,12.5437,12.69,19600 NQP,D,20220708,12.25,12.4,12.21,12.33,20700 NR,D,20220708,3.24,3.24,3.105,3.16,283300 NRD.W,D,20220708,0.34,0.3402,0.26,0.3,380300 NRDY,D,20220708,2.6,2.61,2.465,2.55,478900 NRE-A,D,20220708,25.2,25.2,25.1999,25.2,4100 NREF,D,20220708,20.84,21.175,20.51,20.97,54000 NRG,D,20220708,38.14,38.23,37.64,37.83,1646200 NRG.W,D,20220708,1.97,2.1,1.97,2.05,88100 NRGV,D,20220708,8.02,8.46,8.02,8.24,180000 NRGX,D,20220708,13.29,13.4031,13.05,13.22,62000 NRK,D,20220708,11.14,11.24,11.08,11.2,115600 NRP,D,20220708,40.24,42.7038,40.24,41.81,14600 NRT,D,20220708,12.66,12.9,12.12,12.48,50000 NRUC,D,20220708,24.17,24.72,24.07,24.69,8300 NRZ,D,20220708,9.56,9.65,9.43,9.58,3421300 NRZ-A,D,20220708,21.76,21.7899,21.6,21.71,18700 NRZ-B,D,20220708,21.33,21.49,21.29,21.49,4100 NRZ-C,D,20220708,19.69,19.695,19.45,19.45,40200 NRZ-D,D,20220708,21.55,21.59,21.32,21.35,44800 NS,D,20220708,14.55,14.81,14.4,14.7,690800 NS-A,D,20220708,22.69,22.87,22.69,22.87,3300 NS-B,D,20220708,20.06,20.5,20.06,20.31,16900 NS-C,D,20220708,24.42,24.85,24.4179,24.79,4000 NSA,D,20220708,51.13,51.29,50.66,51.12,416300 NSA-A,D,20220708,25.01,25.35,25,25.35,17800 NSC,D,20220708,228.35,229.16,222.37,226.2,899800 NSL,D,20220708,4.82,4.87,4.81,4.86,91400 NSP,D,20220708,102.67,104.27,102.02,102.98,95300 NSR,D,20220708,6.81,6.9501,6.75,6.89,15400 NSS,D,20220708,23.68,23.68,23.5,23.6228,15100 NST.S,D,20220708,9.82,9.82,9.82,9.82,100 NST.U,D,20220708,9.81,9.81,9.81,9.81,400 NST.V,D,20220708,0.23,0.23,0.1338,0.1338,1400 NSTB,D,20220708,9.818,9.818,9.818,9.818,200 NTB,D,20220708,32.38,32.43,31.94,32.22,99100 NTCO,D,20220708,5.52,5.58,5.33,5.44,870100 NTEST.I,D,20220708,25.03,25.03,25.03,25.03,1880 NTG,D,20220708,32.15,32.15,31.43,31.73,98400 NTR,D,20220708,77.35,77.75,74.93,76.26,2342100 NTST,D,20220708,19.67,20.16,19.42,20,424000 NTZ,D,20220708,7.45,7.625,7.21,7.42,4300 NU,D,20220708,4.13,4.13,3.96,3.98,16027300 NUE,D,20220708,111.95,111.95,107.4703,109.01,1998200 NUO,D,20220708,12.75,12.88,12.75,12.81,34800 NUS,D,20220708,42,42.745,40.87,41.36,600800 NUV,D,20220708,9.12,9.14,8.95,8.95,715300 NUVB,D,20220708,3.98,4.095,3.86,4.04,723300 NUW,D,20220708,14.24,14.28,14.15,14.23,33000 NVG,D,20220708,13.6,13.75,13.58,13.67,274700 NVGS,D,20220708,10.88,10.89,10.4601,10.69,61100 NVO,D,20220708,107.73,109.56,107.47,109.03,967000 NVR,D,20220708,4353.12,4408.24,4318.105,4370.8,13000 NVRO,D,20220708,47.97,49.77,47.705,48.12,210000 NVS,D,20220708,84.22,84.9464,84.1,84.34,1493600 NVST,D,20220708,38.74,39.45,38.37,39.07,1695600 NVT,D,20220708,31.39,31.43,31.1,31.35,662200 NVTA,D,20220708,3.08,3.33,3.02,3.12,7164300 NWG,D,20220708,5.37,5.38,5.315,5.35,910000 NWN,D,20220708,52.73,52.73,51.88,52.06,175200 NX,D,20220708,22.72,22.98,22.62,22.87,103600 NXC,D,20220708,13.7,13.97,13.67,13.88,6900 NXD-A,D,20220708,20.3,20.3,19.68,20,2800 NXDT,D,20220708,16.21,16.38,16.2,16.22,82500 NXE,D,20220708,3.84,3.91,3.765,3.86,1282400 NXJ,D,20220708,12.79,12.79,12.71,12.76,23900 NXN,D,20220708,11.94,11.97,11.86,11.91,14700 NXP,D,20220708,14.02,14.15,13.98,14.07,38000 NXRT,D,20220708,60.88,60.88,58.95,59.77,129400 NYC,D,20220708,5,5.05,4.88,5,13100 NYC-A,D,20220708,24.32,24.41,23.825,24.15,22100 NYC-U,D,20220708,46,46.215,45.35,45.37,2500 NYCB,D,20220708,9.33,9.42,9.21,9.27,3672300 NYT,D,20220708,29.53,29.87,29.18,29.5,616900 NZF,D,20220708,12.92,13.02,12.89,12.99,267000 O,D,20220708,68.8,69.3,68.52,68.98,2885900 OAK-A,D,20220708,25.261,25.261,25.261,25.261,500 OAK-B,D,20220708,24.46,24.65,24.42,24.65,5800 OC,D,20220708,79.58,80.2399,78.54,79.5,971500 OCFT,D,20220708,2.11,2.22,2.06,2.08,986500 OCN,D,20220708,28.32,29.46,28.12,28.98,88500 ODC,D,20220708,30.27,30.9278,29.8561,30.57,10200 ODV,D,20220708,4.75,5.36,4.64,4.65,58600 OEC,D,20220708,15.67,15.82,15.44,15.75,355300 OFC,D,20220708,26.23,26.29,25.845,25.91,539300 OFG,D,20220708,25.92,25.965,25.44,25.87,157800 OG,D,20220708,1.05,1.155,1.05,1.08,8600 OGE,D,20220708,38.03,38.23,37.64,38,1048100 OGN,D,20220708,32.87,33.29,32.5,32.75,1216900 OGS,D,20220708,80.49,80.68,79.49,79.67,154400 OHI,D,20220708,29.39,29.72,29.23,29.46,1625300 OI,D,20220708,13.96,14.01,13.47,13.49,855900 OIA,D,20220708,6.46,6.56,6.39,6.4,186000 OII,D,20220708,10.87,10.87,10.465,10.74,1033300 OIS,D,20220708,5.02,5.04,4.845,4.91,613000 OKE,D,20220708,56.84,57.4,55.77,56.82,2253600 OLN,D,20220708,48.01,48.544,47.4086,47.69,1524400 OLO,D,20220708,11.19,11.48,11.06,11.25,508300 OLP,D,20220708,25.96,25.96,25.61,25.83,31100 OMC,D,20220708,64.49,65.595,63.88,64.46,2047300 OMF,D,20220708,39.05,39.305,38.32,38.81,551000 OMI,D,20220708,32.85,33.12,32.1166,32.7,568400 ONL,D,20220708,10.6,10.675,10.49,10.51,541800 ONON,D,20220708,17.87,18.39,17.64,18.04,2073100 ONTF,D,20220708,10.21,10.55,10.13,10.37,237400 ONTO,D,20220708,63.96,65.36,63.26,64.39,354900 OOMA,D,20220708,11.93,12.09,11.8,11.87,60400 OPA,D,20220708,9.79,9.795,9.79,9.795,3200 OPA.U,D,20220708,9.83,9.83,9.82,9.82,1000 OPA.W,D,20220708,0.22,0.27,0.22,0.27,7200 OPAD,D,20220708,2.47,2.49,2.28,2.44,887300 OPF.W,D,20220708,0.35,0.36,0.322,0.36,7600 OPFI,D,20220708,3.49,3.64,3.43,3.48,86600 OPP,D,20220708,11.29,11.46,11.15,11.44,119900 OPP-A,D,20220708,19.03,19.03,18.908,18.93,1100 OPP-B,D,20220708,20.2,20.2,19.53,20.1836,6100 OPY,D,20220708,34.73,34.915,33.94,34.46,58000 OR,D,20220708,9.97,10.105,9.74,9.97,836100 ORA,D,20220708,78.44,80.68,77.97,79.53,572200 ORAN,D,20220708,10.72,10.7599,10.695,10.74,718900 ORC,D,20220708,2.94,2.94,2.83,2.87,2859100 ORCC,D,20220708,12.64,12.73,12.56,12.7,1067600 ORCL,D,20220708,71.69,72.24,71.33,71.87,4927300 ORI,D,20220708,22.85,22.89,22.37,22.39,1090700 ORN,D,20220708,2.22,2.31,2.2,2.28,57600 OSCR,D,20220708,4.99,5.0789,4.9,4.97,1147200 OSG,D,20220708,2.07,2.12,2.05,2.09,115600 OSH,D,20220708,23.31,24.21,22.87,23.51,1021700 OSK,D,20220708,81.85,82.1,80.39,81,325500 OTIS,D,20220708,70,70.37,68.821,69.89,2485600 OUS.W,D,20220708,0.31,0.33,0.3075,0.33,15600 OUST,D,20220708,1.71,1.8,1.69,1.76,818100 OUT,D,20220708,17.21,17.42,16.77,16.79,1078900 OVV,D,20220708,43.7,44.01,41.47,43.08,3576000 OWL,D,20220708,10.46,10.79,10.31,10.51,1920100 OWL.T,D,20220708,0.2755,0.3169,0.2607,0.3169,3200 OWL.W,D,20220708,2.48,2.48,2.18,2.2099,3100 OWLT,D,20220708,1.9,1.95,1.81,1.9,202400 OXM,D,20220708,89.19,89.47,87.16,88.48,156800 OXY,D,20220708,63.18,63.23,60.45,60.67,25463600 OXY.W,D,20220708,41.2,41.28,38.7,38.83,271400 PAC,D,20220708,139.1,143,138.28,142.93,22800 PAC.W,D,20220708,0.15,0.15,0.113,0.1203,2100 PACI,D,20220708,9.92,9.92,9.92,9.92,79700 PACK,D,20220708,6.79,7.21,6.67,6.77,672000 PAG,D,20220708,109.96,110.85,108.155,108.91,276100 PAGS,D,20220708,10.46,11.07,10.39,10.89,2647100 PAI,D,20220708,12.31,12.33,12.17,12.17,27800 PAM,D,20220708,20.75,21.17,20.4,20.96,76700 PAR,D,20220708,40.38,40.84,39.52,40.46,141300 PARR,D,20220708,15.95,15.95,15.41,15.6,464300 PATH,D,20220708,20.72,21.64,20.38,21.06,3784000 PAXS,D,20220708,15.75,15.7726,15.53,15.55,60300 PAY,D,20220708,14.15,14.45,13.81,14.21,41600 PAYC,D,20220708,319.01,329.9,318.04,323.29,334000 PB,D,20220708,69.83,69.91,68.58,68.76,428400 PBA,D,20220708,35.54,35.9,35.145,35.71,1129500 PBF,D,20220708,29.54,29.65,27.86,28.61,1608100 PBFX,D,20220708,16.21,16.38,15.9,16.31,131900 PBH,D,20220708,59.47,59.51,58.6,58.67,238100 PBI,D,20220708,3.64,3.715,3.57,3.65,1010800 PBI-B,D,20220708,21.91,22.2,21.6753,22,39000 PBR,D,20220708,11.8,11.87,11.58,11.79,16868700 PBR.A,D,20220708,10.81,10.9083,10.63,10.88,8708600 PBT,D,20220708,15.78,16.2199,15,15.2,207600 PCF,D,20220708,7.71,7.7499,7.55,7.74,31800 PCG,D,20220708,10.18,10.31,10.11,10.27,7176500 PCGU,D,20220708,97.68,98.72,97.68,98.45,21300 PCK,D,20220708,7.08,7.17,7.03,7.09,66800 PCM,D,20220708,9.49,9.57,9.4,9.45,43000 PCN,D,20220708,12.76,12.9799,12.6,12.89,140400 PCOR,D,20220708,49.13,51.35,48.64,50.32,369800 PCP.T,D,20220708,0.42,0.425,0.3951,0.42,1500 PCPC,D,20220708,24.6,24.6,24.575,24.6,2400 PCQ,D,20220708,16.2,16.2,15.59,15.89,19900 PD,D,20220708,27.04,28.81,26.71,27.82,834700 PDI,D,20220708,20.93,21.09,20.65,20.84,888000 PDM,D,20220708,13.13,13.13,12.76,12.79,684300 PDO,D,20220708,14.39,14.47,14.3,14.39,347000 PDO.U,D,20220708,9.81,9.82,9.805,9.82,500 PDO.W,D,20220708,0.15,0.1501,0.14,0.15,169000 PDOT,D,20220708,9.79,9.79,9.79,9.79,19600 PDS,D,20220708,57.06,58.165,55.1301,56.85,57400 PDT,D,20220708,13.85,13.99,13.72,13.93,56300 PEAK,D,20220708,26.48,26.69,26.16,26.22,2909100 PEB,D,20220708,17.44,17.5,16.94,17.27,1132700 PEB-E,D,20220708,20.62,21.64,20.62,21.115,3200 PEB-F,D,20220708,20.51,21.2,20.51,21.2,2200 PEB-G,D,20220708,20.53,20.845,20.35,20.75,7400 PEB-H,D,20220708,18.41,18.7755,18.409,18.6,700 PEG,D,20220708,62.79,62.98,62.35,62.46,1509500 PEI,D,20220708,3.92,4.21,3.9,4.1,104600 PEI-B,D,20220708,2.84,2.85,2.7,2.7,17200 PEI-C,D,20220708,2.8,2.92,2.64,2.66,4800 PEI-D,D,20220708,2.32,2.54,2.25,2.45,19600 PEN,D,20220708,132.42,138.095,130.8032,134.9,191900 PEO,D,20220708,19.57,19.57,19.1,19.4,52900 PFD,D,20220708,12.04,12.18,12.01,12.12,9900 PFE,D,20220708,53.05,53.92,52.76,53.17,11322700 PFGC,D,20220708,46.79,48.28,46.51,47.45,1140100 PFH,D,20220708,20.77,20.83,20.73,20.83,7700 PFL,D,20220708,9,9.04,8.8601,9.01,99700 PFLT,D,20220708,12.12,12.22,12.0372,12.19,225100 PFN,D,20220708,7.79,7.84,7.71,7.81,153700 PFO,D,20220708,9.84,9.97,9.69,9.77,72200 PFS,D,20220708,22.38,22.57,22.26,22.54,220900 PFSI,D,20220708,46.44,47.56,46.44,47.26,353900 PG,D,20220708,145.99,146.8099,144.575,145.02,4294100 PGP,D,20220708,7.58,7.5899,7.51,7.54,30100 PGR,D,20220708,120.87,121.6,120.2,120.38,2801900 PGRE,D,20220708,7.26,7.31,7.12,7.14,2083500 PGRU,D,20220708,5.18,5.2,4.9894,5.04,17200 PGS.W,D,20220708,0.3701,0.39,0.3701,0.39,600 PGTI,D,20220708,18.14,18.19,17.84,18.12,154100 PGZ,D,20220708,12.91,12.91,12.8,12.81,2500 PH,D,20220708,250.13,250.95,246.17,248.04,291800 PHD,D,20220708,8.96,8.96,8.88,8.94,53500 PHG,D,20220708,21.37,21.7,21.29,21.6,1328700 PHI,D,20220708,29.37,30.29,29.37,29.91,159900 PHK,D,20220708,5.1,5.13,5.035,5.12,351700 PHM,D,20220708,43.14,44.58,43.14,44.2,2341400 PHR,D,20220708,26.66,27.18,25.44,26.45,740400 PHT,D,20220708,7,7.07,6.92,6.97,138200 PHX,D,20220708,2.93,2.95,2.78,2.89,196600 PHY.W,D,20220708,0.28,0.3,0.28,0.28,1300 PIAI,D,20220708,9.95,9.95,9.95,9.95,11300 PIC.W,D,20220708,0.128,0.13,0.1277,0.128,2800 PICC,D,20220708,9.82,9.825,9.82,9.82,12900 PII,D,20220708,112.5,112.5,110.06,112.01,406100 PIM,D,20220708,3.37,3.462,3.37,3.46,172500 PINE,D,20220708,17.35,17.35,17.19,17.25,15000 PING,D,20220708,19.96,20.74,19.925,20.32,1009400 PINS,D,20220708,19.85,20.67,19.6204,20.24,9569000 PIP.U,D,20220708,9.9201,9.945,9.92,9.945,2000 PIP.W,D,20220708,0.25,0.2697,0.1786,0.2299,4000 PIPP,D,20220708,9.87,9.8887,9.87,9.8801,11000 PIPR,D,20220708,112.47,113.22,110,111.86,53900 PJT,D,20220708,70.24,71.32,67.96,68.14,201100 PK,D,20220708,13.9,13.945,13.42,13.77,2642000 PKE,D,20220708,12.34,12.34,12.035,12.07,33200 PKG,D,20220708,142.24,142.24,139.16,139.81,599600 PKI,D,20220708,145.19,147.33,144.51,146.01,873400 PKX,D,20220708,44.6,44.92,44.12,44.44,119800 PL,D,20220708,4.73,4.8982,4.66,4.84,1597800 PL.W,D,20220708,0.95,0.955,0.94,0.95,5000 PLD,D,20220708,121.55,122.76,120.56,121.58,2098200 PLNT,D,20220708,72.8,73.67,71.72,73.05,675400 PLOW,D,20220708,29.69,29.78,29.33,29.56,41800 PLTR,D,20220708,9.92,10.38,9.83,10.17,36737000 PLYM,D,20220708,17.89,18.1,17.61,17.94,175500 PM,D,20220708,94.89,95.17,93.82,93.89,3108800 PMF,D,20220708,11.49,11.49,11.26,11.29,95300 PML,D,20220708,11.19,11.2186,10.99,11.04,199000 PMM,D,20220708,6.73,6.94,6.7,6.85,146800 PMO,D,20220708,11.42,11.57,11.3101,11.57,39000 PMT,D,20220708,14.95,15.07,14.7099,14.96,1153600 PMT-A,D,20220708,23.18,23.18,22.673,22.9,4900 PMT-B,D,20220708,23.45,24.145,23.4075,23.8,9400 PMT-C,D,20220708,19,19.17,18.9,19.15,38400 PMV.U,D,20220708,9.98,9.98,9.98,9.98,300 PMX,D,20220708,9.8,9.83,9.68,9.69,48600 PNC,D,20220708,162.98,163.68,160.5424,161.38,1456600 PNC-P,D,20220708,25.38,25.4,25.36,25.39,78300 PNF,D,20220708,9.58,9.69,9.41,9.48,14700 PNI,D,20220708,8.89,8.99,8.82,8.99,18200 PNM,D,20220708,47.4,47.52,47.14,47.21,323900 PNNT,D,20220708,6.19,6.37,6.19,6.33,147900 PNR,D,20220708,47.33,47.54,46.41,46.5,1134400 PNT.U,D,20220708,9.89,9.89,9.885,9.89,500 PNT.W,D,20220708,0.1351,0.1351,0.1281,0.135,51200 PNTM,D,20220708,9.85,9.86,9.85,9.86,10000 PNW,D,20220708,71.47,71.49,70.38,70.87,699800 POLY,D,20220708,39.75,39.77,39.67,39.69,558800 PON.W,D,20220708,0.5,0.5,0.5,0.5,300 POND,D,20220708,9.82,9.855,9.81,9.855,114300 POR,D,20220708,48.88,48.88,48.13,48.48,814400 POR.W,D,20220708,0.1,0.12,0.1,0.11,132400 PORT,D,20220708,9.95,9.95,9.92,9.92,1400 POST,D,20220708,84.08,84.25,82.81,83.3,282300 PPG,D,20220708,118.7,119.735,117.32,117.87,1115400 PPL,D,20220708,27.1,27.32,26.865,27.18,3660700 PPT,D,20220708,3.91,3.96,3.88,3.94,158400 PRA,D,20220708,23.63,23.87,23.46,23.74,108100 PRB.W,D,20220708,0.1,0.1,0.09,0.09,1400 PRBM,D,20220708,9.88,9.88,9.8405,9.88,1500 PRE-J,D,20220708,21.2,21.47,21.125,21.47,6400 PRG,D,20220708,17.56,17.83,17.23,17.73,557400 PRGO,D,20220708,41.3,41.79,40.91,41.1,979900 PRI,D,20220708,121.61,123.44,121.25,121.74,79300 PRI-F,D,20220708,24.48,24.75,24.48,24.75,200 PRI-G,D,20220708,23.675,24,23.675,23.9965,2800 PRI-H,D,20220708,23.55,23.55,23.5,23.5,400 PRI-I,D,20220708,23.61,23.74,23.61,23.7301,700 PRI-J,D,20220708,23.7,23.9664,23.36,23.62,8200 PRI-K,D,20220708,23.31,23.4899,23.25,23.25,1800 PRI-L,D,20220708,22.87,22.87,22.77,22.8499,3200 PRLB,D,20220708,48.29,48.89,47.38,47.92,124600 PRM,D,20220708,10.74,10.91,10.695,10.85,364500 PRMW,D,20220708,13.37,13.55,13.29,13.45,527900 PRO,D,20220708,28.2,29.02,27.53,28.88,134800 PRP.S,D,20220708,9.99,9.99,9.99,9.99,1000 PRP.T,D,20220708,0.36,0.36,0.34,0.34,1500 PRP.U,D,20220708,10.11,10.15,10.08,10.14,2900 PRP.W,D,20220708,0.6074,0.6831,0.6,0.6691,168700 PRPB,D,20220708,9.98,9.99,9.98,9.98,110700 PRPC,D,20220708,9.83,9.85,9.83,9.85,201500 PRS,D,20220708,25.14,25.29,25.09,25.29,14100 PRT,D,20220708,7.94,8.1,7.8,8.1,19500 PRTY,D,20220708,1.41,1.48,1.365,1.4,1982300 PRU,D,20220708,97.18,97.54,95.98,96.31,1180200 PSA,D,20220708,314.79,317.57,312.391,315.83,506300 PSA-F,D,20220708,24.6,24.78,24.56,24.75,6900 PSA-G,D,20220708,24.24,24.35,24.24,24.35,5400 PSA-H,D,20220708,25.41,25.59,25.4,25.59,12000 PSA-I,D,20220708,23.19,23.19,22.95,23.15,10000 PSA-J,D,20220708,22.2,22.54,22.1596,22.49,4400 PSA-K,D,20220708,22.66,22.92,22.66,22.92,4100 PSA-L,D,20220708,22.06,22.3002,22.06,22.27,6300 PSA-M,D,20220708,19.63,19.8299,19.63,19.79,3000 PSA-N,D,20220708,18.06,18.23,18,18.23,4600 PSA-O,D,20220708,17.93,18.04,17.92,18.04,23400 PSA-P,D,20220708,18.37,18.47,18.34,18.4,62000 PSA-Q,D,20220708,18.24,18.42,18.24,18.36,5300 PSA-R,D,20220708,18.39,18.58,18.32,18.48,15600 PSA-S,D,20220708,19.1,19.15,18.97,19.15,13000 PSB,D,20220708,187.25,187.25,187.2,187.21,169800 PSB-X,D,20220708,19.39,19.39,19.17,19.36,21400 PSB-Y,D,20220708,18.91,19,18.8,19,20000 PSB-Z,D,20220708,17.81,17.97,17.6139,17.97,32100 PSE-A,D,20220708,18.18,18.415,17.8,18.15,29300 PSF,D,20220708,20.42,20.71,20.41,20.7,9100 PSF.W,D,20220708,0.25,0.26,0.2399,0.25,40500 PSFE,D,20220708,2.02,2.065,1.89,1.89,7597800 PSN,D,20220708,41.01,41.27,40.42,41.07,328500 PSO,D,20220708,9.26,9.4,9.23,9.36,338300 PSP.W,D,20220708,0.2999,0.2999,0.2899,0.2899,300 PSPC,D,20220708,9.67,9.67,9.67,9.67,500 PST.W,D,20220708,0.45,0.46,0.414,0.4422,82000 PSTG,D,20220708,25.76,26.39,25.53,26.28,1524300 PSTH,D,20220708,19.99,20.02,19.99,20.01,1058600 PSTL,D,20220708,14.89,15.15,14.8,15.14,87500 PSX,D,20220708,83.57,83.77,80.84,82.01,2219300 PTA,D,20220708,19.19,19.23,19.01,19.18,133400 PTR,D,20220708,46.27,46.27,44.86,45.71,138200 PTY,D,20220708,12.8,12.9,12.52,12.85,399700 PUK,D,20220708,24.42,24.71,24.25,24.5,365400 PUMP,D,20220708,9.34,9.34,9.01,9.17,1072800 PV,D,20220708,9.85,9.85,9.85,9.85,100 PV.W,D,20220708,0.2,0.2,0.1931,0.1931,700 PVH,D,20220708,58.78,58.88,56.97,58.28,977600 PVL,D,20220708,3.25,3.325,3.1394,3.31,97800 PWR,D,20220708,132.24,133.58,130.4,131.95,882700 PWSC,D,20220708,13.03,13.5,12.98,13.43,288900 PX,D,20220708,12.1,12.1,11.7561,11.91,36600 PXD,D,20220708,219.08,220.4899,212.73,217.5,1831400 PYN,D,20220708,7.85,7.98,7.75,7.98,3600 PYS,D,20220708,20.82,20.82,20.82,20.82,600 PYT,D,20220708,21.11,21.11,21.11,21.11,100 PZC,D,20220708,8.46,8.65,8.43,8.46,42100 PZN,D,20220708,6.86,6.95,6.7502,6.88,21700 QD,D,20220708,1.19,1.19,1.15,1.16,528300 QFT.W,D,20220708,0.0966,0.0966,0.09,0.09,1100 QFTA,D,20220708,9.88,9.88,9.88,9.88,100 QGEN,D,20220708,47.8,48.69,47.8,48.3,1284900 QNG.W,D,20220708,0.08,0.0967,0.074,0.0752,8600 QNGY,D,20220708,0.44,0.45,0.42,0.4415,1327200 QS,D,20220708,9.72,10.29,9.63,9.97,7074400 QSR,D,20220708,51.76,52.26,51.41,52.07,948600 QTWO,D,20220708,40.5,41.8,40.1,40.62,177600 QUAD,D,20220708,2.73,2.8269,2.66,2.74,175600 QUOT,D,20220708,3.09,3.17,3.01,3.03,812900 QVCC,D,20220708,17.51,18.6,17.51,18.49,46100 QVCD,D,20220708,17.64,18.3,17.5,18.3,19400 R,D,20220708,72.62,72.87,71.411,72.35,242600 RA,D,20220708,18.79,19.29,18.65,19.24,250300 RAAS,D,20220708,1.16,1.19,0.95,0.95,246900 RACE,D,20220708,191.46,194.98,191.46,193.63,240600 RAD,D,20220708,7.39,7.45,7.06,7.07,1412200 RAMP,D,20220708,28.07,28.505,27.585,28.43,488400 RBA,D,20220708,64.96,66.18,64.96,65.79,543600 RBA.U,D,20220708,9.98,9.98,9.97,9.98,600 RBA.W,D,20220708,0.04,0.045,0.0399,0.04,40000 RBAC,D,20220708,9.97,9.975,9.97,9.97,22400 RBLX,D,20220708,38.97,44.5,38.53,41.25,64027600 RBO.W,D,20220708,0.43,0.46,0.43,0.46,800 RBOT,D,20220708,3.36,3.68,3.23,3.61,398000 RC,D,20220708,12.23,12.36,12.14,12.28,625300 RC-C,D,20220708,20.97,20.98,20.78,20.81,600 RC-E,D,20220708,20,20,19.55,19.55,7200 RCA,D,20220708,24.93,25,24.85,25,42300 RCB,D,20220708,24,24,23.84,23.84,3900 RCC,D,20220708,24,24,23.88,23.88,6300 RCF.W,D,20220708,0.25,0.25,0.24,0.24,65900 RCFA,D,20220708,9.98,9.98,9.96,9.96,2200 RCI,D,20220708,47.85,48.14,47.37,47.46,310100 RCL,D,20220708,35.22,35.87,33.89,34.44,5903000 RCS,D,20220708,5.08,5.2199,5.04,5.16,116700 RCUS,D,20220708,27.82,28.94,27.6553,28.78,502900 RDN,D,20220708,20.27,20.53,20.165,20.48,1890700 RDW,D,20220708,3.29,3.428,3.28,3.33,100600 RDW.W,D,20220708,0.47,0.5,0.47,0.5,3700 RDY,D,20220708,55.37,55.88,55.13,55.64,171400 RE,D,20220708,285.78,285.78,280.54,280.72,230500 RELX,D,20220708,26.88,27.15,26.86,26.99,893100 RENN,D,20220708,28.83,28.98,28.5,28.83,85100 RERE,D,20220708,2.94,3.01,2.8,2.83,173600 RES,D,20220708,6.5,6.5,6.27,6.42,1086500 REV,D,20220708,6.01,6.1805,5.36,5.72,5176700 REVG,D,20220708,10.93,10.97,10.63,10.68,144200 REX,D,20220708,86.99,86.99,83.94,85.29,53400 REX-B,D,20220708,25.44,25.82,25.4,25.55,13600 REX-C,D,20220708,24.5,24.56,24.5,24.56,6500 REXR,D,20220708,59.31,59.67,58.61,59.12,1297200 REZI,D,20220708,20.34,20.68,19.84,20.34,409800 RF,D,20220708,19.19,19.25,18.795,19.02,7164800 RF-B,D,20220708,25.25,25.41,25.25,25.41,15500 RF-C,D,20220708,23.63,24.07,23.56,24.07,63800 RF-E,D,20220708,18.92,18.97,18.81,18.97,48800 RFI,D,20220708,13.69,13.8061,13.63,13.77,28700 RFL,D,20220708,2.16,2.28,1.96,2.16,663300 RFM,D,20220708,17.18,17.39,17.05,17.39,19500 RFMZ,D,20220708,14.82,15,14.73,14.87,127800 RFP,D,20220708,19.74,20.265,19.74,20.1,2287200 RGA,D,20220708,115.75,116.45,114.59,115.92,285100 RGR,D,20220708,63.98,64.1725,62.5,63.53,123100 RGS,D,20220708,1.18,1.3622,1.1,1.31,1032800 RGT,D,20220708,9.11,9.16,9.08,9.12,600 RH,D,20220708,252.02,265.98,252.02,262.1,1344300 RHI,D,20220708,79.67,80.18,77.68,78.52,794200 RHP,D,20220708,76.31,77.25,74.32,75,288800 RIG,D,20220708,3.25,3.27,3.11,3.14,13568800 RIO,D,20220708,59.34,59.45,58.19,59.11,2986600 RIV,D,20220708,14.33,14.38,14.25,14.38,79200 RIV-A,D,20220708,24.31,24.5,24.2523,24.4392,11100 RJF,D,20220708,90.77,91.04,89.18,90.68,797000 RJF-A,D,20220708,25,25,25,25,1700 RJF-B,D,20220708,25.19,25.195,25,25.05,3400 RKLY,D,20220708,2.44,2.6,2.42,2.51,291600 RKT,D,20220708,8.73,8.78,8.55,8.56,1940000 RKTA,D,20220708,9.8,9.8,9.79,9.8,1200 RL,D,20220708,93.3,93.87,90.93,93.2,421700 RLI,D,20220708,116.01,117,115.48,115.72,87300 RLJ,D,20220708,11.32,11.355,10.97,11.22,853100 RLJ-A,D,20220708,25.89,25.9776,25.82,25.8338,19800 RLTY,D,20220708,16.7,17.1,16.4,16.86,40100 RLX,D,20220708,2.03,2.05,1.94,1.94,4780400 RM,D,20220708,38.64,38.67,37.55,37.92,15300 RMAX,D,20220708,25.15,25.15,24.33,24.72,120200 RMD,D,20220708,219.15,220.99,217.2,217.67,486800 RMI,D,20220708,17.42,17.65,17.41,17.45,18600 RMM,D,20220708,16.17,16.5599,16.17,16.38,31900 RMMZ,D,20220708,17.7,17.78,16.63,17.4899,9600 RMO,D,20220708,0.5,0.572,0.4901,0.5468,6847900 RMP.P,D,20220708,25.22,25.23,25.1996,25.23,4000 RMT,D,20220708,8.51,8.5652,8.35,8.51,99900 RNG,D,20220708,58.08,61,56.51,56.92,1216800 RNGR,D,20220708,10.42,10.42,10.08,10.31,3200 RNP,D,20220708,22.35,22.43,22.1,22.3,163400 RNR,D,20220708,151.13,152.47,149.69,149.8,189300 RNR-F,D,20220708,23.24,23.3037,23.19,23.27,14900 RNR-G,D,20220708,18.01,18.12,17.975,18.12,3800 ROG,D,20220708,262.75,263.22,261.005,262.68,172800 ROK,D,20220708,201.98,202.61,199.06,200.13,588600 ROL,D,20220708,36.33,36.888,36.18,36.71,1321700 RON.W,D,20220708,0.3999,0.3999,0.3859,0.3859,1500 RONI,D,20220708,9.8,9.82,9.78,9.79,4600 ROP,D,20220708,399.34,404.8,398.73,402.02,412600 ROS.U,D,20220708,9.83,9.8302,9.83,9.8302,1400 ROS.W,D,20220708,0.1444,0.1444,0.1001,0.1002,3200 ROSS,D,20220708,9.8,9.8,9.795,9.8,7100 RPM,D,20220708,80.53,80.875,79.78,79.98,500200 RPT,D,20220708,9.78,9.94,9.66,9.82,641300 RPT-D,D,20220708,48.23,48.23,48,48,5500 RQI,D,20220708,14.08,14.1832,13.9301,14.08,213300 RRA.W,D,20220708,0.2376,0.2376,0.2376,0.2376,200 RRC,D,20220708,26.45,26.8299,25.27,25.62,3410200 RRX,D,20220708,114.33,115.57,111.62,112.99,313600 RS,D,20220708,175.09,175.09,171.975,172.57,325800 RSF,D,20220708,18.32,18.4799,17.5379,18.2851,4900 RSG,D,20220708,129.93,130.52,129.02,129.86,836700 RSI,D,20220708,5.49,5.6299,5.39,5.51,670200 RSKD,D,20220708,4.41,4.53,4.285,4.4,255300 RTX,D,20220708,94.29,95.72,93.94,95.12,2763100 RVLV,D,20220708,28.32,29.38,27.61,29.04,782800 RVT,D,20220708,14.68,14.76,14.45,14.54,180600 RWT,D,20220708,7.92,8.07,7.855,8.01,1098400 RY,D,20220708,98.24,99.15,97.91,98.42,616600 RYAM,D,20220708,2.88,2.95,2.83,2.84,301700 RYAN,D,20220708,39.48,40.08,39.4,39.91,692300 RYI,D,20220708,21.04,21.04,20.14,20.4,212500 RYN,D,20220708,37.18,37.78,37.0825,37.51,440400 RZA,D,20220708,25.21,25.2379,25.1701,25.22,7500 RZB,D,20220708,25.29,25.41,25.16,25.38,6500 S,D,20220708,25.7,27.719,25.31,26.81,3022100 SA,D,20220708,11.76,11.87,11.29,11.51,297300 SAFE,D,20220708,39.02,39.9,38.82,39.1,185800 SAH,D,20220708,37.07,37.69,36.39,36.68,245700 SAIC,D,20220708,93.1,93.87,92.76,93.42,171400 SAIL,D,20220708,63.1,63.83,63.1,63.45,883500 SAK,D,20220708,25.2,25.2,25.2,25.2,200 SAM,D,20220708,306.25,325.4,302.9401,317.41,129800 SAN,D,20220708,2.64,2.67,2.605,2.66,3543200 SAND,D,20220708,5.81,5.88,5.675,5.77,1078700 SAP,D,20220708,90.08,91.25,89.6747,90.59,860300 SAR,D,20220708,23.72,24.11,23.72,23.9,27500 SAT,D,20220708,24.13,24.3999,24.13,24.2,13400 SAVE,D,20220708,24.28,25.1132,24.28,24.9,3026100 SB,D,20220708,3.43,3.47,3.29,3.37,1039900 SB-C,D,20220708,25.3,25.3001,25.3,25.3001,800 SB-D,D,20220708,25.1,25.38,25.1,25.25,4800 SBBA,D,20220708,25.02,25.09,25,25.05,3100 SBH,D,20220708,13.02,13.14,12.79,12.81,695200 SBI,D,20220708,8.09,8.09,8.05,8.07,6800 SBII,D,20220708,9.79,9.79,9.76,9.78,54400 SBOW,D,20220708,27.63,30.5008,26.495,30.01,1201900 SBR,D,20220708,61.02,61.02,58.51,59.9,45300 SBS,D,20220708,7.97,8.13,7.93,8.04,1321300 SBSW,D,20220708,10.34,10.56,10.0804,10.48,3154600 SCCO,D,20220708,51.13,51.36,50.13,51.14,1645200 SCD,D,20220708,12.48,12.7781,12.444,12.58,22800 SCE-G,D,20220708,18.8,18.9899,18.8,18.88,8700 SCE-H,D,20220708,21.05,21.19,21.03,21.1,18600 SCE-J,D,20220708,20.17,20.17,20.01,20.16,9700 SCE-K,D,20220708,21.85,21.9352,21.8403,21.91,3400 SCE-L,D,20220708,18.81,18.8751,18.65,18.75,17900 SCH-D,D,20220708,25.15,25.2,25.15,25.18,18300 SCH-J,D,20220708,20.87,21.11,20.79,20.99,30000 SCHW,D,20220708,64.12,64.56,63.175,64.36,4558700 SCI,D,20220708,70.76,71.5508,70.51,70.63,864700 SCL,D,20220708,99.63,99.63,97.84,98.45,72100 SCM,D,20220708,12.32,12.35,12.027,12.06,25100 SCS,D,20220708,10.6,10.78,10.53,10.64,338800 SCU,D,20220708,9.43,9.56,8.31,8.33,305900 SCU.W,D,20220708,0.22,0.22,0.19,0.19,2900 SCX,D,20220708,6.82,6.91,6.8,6.82,4500 SD,D,20220708,16.44,16.67,15.7,16.13,531900 SDHY,D,20220708,15.19,15.3,15.07,15.08,35400 SE,D,20220708,75.36,79.54,74.5,77.52,5041800 SEA-A,D,20220708,24.9,24.97,24.9,24.9,10300 SEA-B,D,20220708,24.75,24.89,24.75,24.84,5600 SEAS,D,20220708,46.15,46.89,43.741,43.87,1569900 SED.U,D,20220708,9.88,9.88,9.865,9.87,300 SEDA,D,20220708,9.75,9.75,9.74,9.74,300 SEE,D,20220708,57.66,57.75,56.25,56.29,1392500 SEM,D,20220708,25.31,25.855,25.2359,25.68,959100 SEMR,D,20220708,13.09,13.4,13.01,13.04,181400 SES,D,20220708,4.42,4.84,4.35,4.78,485300 SES.W,D,20220708,0.75,0.7996,0.75,0.7996,6900 SF,D,20220708,56.78,56.97,55.565,55.83,539300 SF-B,D,20220708,24.9425,25.0366,24.9425,25.02,3900 SF-C,D,20220708,24.6,24.9299,24.6,24.85,4200 SF-D,D,20220708,18.36,18.59,18.36,18.52,11900 SFB,D,20220708,21.95,22.2,21.95,22.13,6900 SFBS,D,20220708,81.31,81.5082,79.52,80.18,115200 SFE,D,20220708,4.03,4.05,3.92,3.99,10500 SFL,D,20220708,9.2,9.235,9.055,9.16,611200 SG,D,20220708,13.71,14.49,13.6636,14.19,879600 SGFY,D,20220708,15.72,16.63,15.3,15.73,2489100 SGHC,D,20220708,4.53,4.67,4.42,4.59,138700 SGU,D,20220708,9.45,9.72,9.3965,9.62,26800 SHA.U,D,20220708,10,10.03,10,10.03,300 SHA.W,D,20220708,0.1132,0.1132,0.1132,0.1132,100 SHAK,D,20220708,41.06,41.88,40.1,40.87,879400 SHEL,D,20220708,49.54,49.76,48.525,49.05,3199800 SHG,D,20220708,27.61,27.915,27.5,27.82,136800 SHI,D,20220708,16.59,16.71,16.47,16.48,22100 SHLX,D,20220708,14.2,14.35,14.17,14.26,2334900 SHO,D,20220708,9.83,9.88,9.63,9.72,2480600 SHO-H,D,20220708,21.15,21.5,21.15,21.38,6700 SHO-I,D,20220708,20.48,20.86,20.43,20.71,7200 SHOP,D,20220708,34.25,36.75,34.1,35.57,22067200 SHP.W,D,20220708,0.08,0.08,0.0799,0.08,5600 SHPW,D,20220708,1.24,1.35,1.24,1.29,60100 SHW,D,20220708,238.5,239.66,236.16,238.29,923500 SI,D,20220708,64.01,67.5,62.28,63.27,602800 SI-A,D,20220708,16.58,16.58,16.455,16.55,2700 SID,D,20220708,2.91,2.91,2.795,2.84,6312100 SIG,D,20220708,56.37,56.58,54.96,55.68,456300 SII,D,20220708,34.48,35.87,34.37,35.07,76600 SIRE,D,20220708,18.03,18.32,17.91,17.95,41000 SIT-A,D,20220708,24.89,25.28,24.4375,25.12,4800 SITC,D,20220708,13.48,13.52,13.22,13.34,1293500 SITE,D,20220708,123.39,125.1221,122.03,124.22,141300 SIX,D,20220708,22.58,22.79,21.641,21.81,3430900 SJI,D,20220708,34.02,34.05,33.76,33.77,706100 SJIJ,D,20220708,17.5,18.18,17.5,17.91,9400 SJIV,D,20220708,68,68,67.48,67.48,4300 SJM,D,20220708,133.78,134.12,131.9,131.95,568800 SJR,D,20220708,28.02,28.28,27.8,27.95,364800 SJT,D,20220708,9.96,9.96,9.44,9.65,711700 SJW,D,20220708,63.85,63.85,62.5,62.75,65300 SKE,D,20220708,5.17,5.35,5.09,5.12,23300 SKIL,D,20220708,3.83,4.01,3.81,3.89,338900 SKLZ,D,20220708,1.4,1.46,1.35,1.38,6795700 SKM,D,20220708,22.74,22.97,22.68,22.91,554300 SKT,D,20220708,14.94,15.035,14.61,14.81,339800 SKX,D,20220708,36.88,37.06,36.23,36.94,709200 SKY,D,20220708,53.47,55.67,53.17,55.06,339000 SLA.U,D,20220708,9.88,9.88,9.875,9.88,900 SLAC,D,20220708,9.83,9.83,9.82,9.82,23400 SLB,D,20220708,34.91,35.22,33.88,34.32,11027800 SLCA,D,20220708,10.88,10.98,10.4,10.46,909300 SLF,D,20220708,45.62,45.89,45.23,45.48,630100 SLG,D,20220708,46.87,47.1241,45.95,46.03,700700 SLG-I,D,20220708,24.95,25.1699,24.95,25.03,2500 SLQT,D,20220708,2.38,2.52,2.34,2.35,909400 SLVM,D,20220708,30.77,30.9,29.52,29.69,539200 SM,D,20220708,33.51,34.2799,32.5,33.19,2344000 SMAR,D,20220708,33.65,34.835,33.35,34.09,925800 SMFG,D,20220708,5.95,6.02,5.95,6.01,2152200 SMG,D,20220708,81.85,82.865,80.12,80.94,338300 SMHI,D,20220708,5.7,5.83,5.33,5.68,59100 SMLP,D,20220708,13.05,13.866,13.05,13.61,9400 SMM,D,20220708,7.55,7.6,7.45,7.53,68500 SMP,D,20220708,45.04,45.84,44.94,44.99,50700 SMR,D,20220708,10.74,10.7671,10.2,10.2,632300 SMR.W,D,20220708,2.59,2.6,2.42,2.45,26700 SMRT,D,20220708,4.84,4.96,4.7,4.91,779300 SMWB,D,20220708,9.28,9.73,9.27,9.69,39800 SNA,D,20220708,199.99,201.88,197.92,198.02,261500 SNAP,D,20220708,14.75,15.3,14.61,14.96,21290700 SNDA,D,20220708,22.4,22.4,21.03,21.6,14000 SNDR,D,20220708,22.93,23.11,22.61,22.9,456200 SNN,D,20220708,27.22,27.55,27.14,27.24,639400 SNOW,D,20220708,156.27,164.78,153.1,159.68,6302300 SNP,D,20220708,44.75,44.865,44.17,44.61,153200 SNV,D,20220708,37.16,37.3,36.54,36.86,750000 SNV-D,D,20220708,24.35,24.4907,24.23,24.49,12200 SNV-E,D,20220708,25,25.0873,24.8,24.99,11600 SNX,D,20220708,91.96,92.92,90.99,92.65,191100 SO,D,20220708,71.29,71.53,70.815,71.19,3294600 SOI,D,20220708,9.94,10.14,9.65,10.03,216900 SOJC,D,20220708,23.83,24.055,23.76,24,20600 SOJD,D,20220708,22.18,22.2,21.9594,21.99,99800 SOJE,D,20220708,19.15,19.2134,19.05,19.19,113900 SOL,D,20220708,4.76,5.15,4.74,5.06,657900 SOLN,D,20220708,52.92,53.07,52.75,52.85,17000 SON,D,20220708,58.32,58.3614,57.49,57.78,351800 SONX,D,20220708,1.81,1.98,1.78,1.92,163000 SONY,D,20220708,82.43,82.96,81.75,82.58,521400 SOR,D,20220708,37.5,37.59,37,37.32,31900 SOS,D,20220708,8.15,8.18,7.55,7.58,522700 SPB,D,20220708,80,80.57,79,79.98,264800 SPCE,D,20220708,7,7.44,6.925,7.32,9979300 SPE,D,20220708,12.75,12.9089,12.6178,12.83,15100 SPG,D,20220708,98,98.2155,96.18,97.69,1423500 SPG.W,D,20220708,0.1408,0.1427,0.12,0.1427,3700 SPGI,D,20220708,349.18,355.869,349.17,352.48,1606900 SPGS,D,20220708,9.82,9.82,9.815,9.815,2400 SPH,D,20220708,15.76,15.84,15.5884,15.72,268000 SPI.W,D,20220708,0.14,0.16,0.138,0.16,9100 SPIR,D,20220708,1.29,1.34,1.26,1.27,299800 SPL-A,D,20220708,22.96,23.15,22.96,23.05,15900 SPLP,D,20220708,41.5,42.225,41.35,41.35,1200 SPN-B,D,20220708,23.53,23.55,23.39,23.48,10200 SPNT,D,20220708,5.41,5.41,5.16,5.17,440900 SPOT,D,20220708,103.6,106.16,101.74,104.24,1433600 SPR,D,20220708,30.97,31.16,30.44,30.81,1115000 SPXC,D,20220708,54.3,54.78,53.9,54.45,213000 SPXX,D,20220708,15.93,16.1,15.785,15.86,36800 SQ,D,20220708,66.8,68.97,64.75,67.02,16403200 SQM,D,20220708,88.82,89.35,85.44,86.49,942100 SQNS,D,20220708,2.5,2.55,2.4601,2.5137,22700 SQSP,D,20220708,24.36,25.23,24.345,24.49,330700 SQZ,D,20220708,3.25,3.48,3.25,3.48,51300 SR,D,20220708,72.37,72.37,71.33,71.39,226400 SR-A,D,20220708,24.31,24.65,24.25,24.54,13800 SRC,D,20220708,39.77,40.09,39.46,39.75,1177400 SRC-A,D,20220708,24.5519,24.5519,23.82,24.107,1400 SRE,D,20220708,147.73,148.15,146.28,147.27,1555800 SREA,D,20220708,23.75,23.88,23.5963,23.88,14400 SRG,D,20220708,9.11,11.2999,9,10.96,82766500 SRG-A,D,20220708,23.15,23.39,21.2978,22.55,280000 SRI,D,20220708,17.26,17.44,16.97,16.98,75800 SRL,D,20220708,8.09,8.2,7.86,8.114,16700 SRLP,D,20220708,19,19.105,19,19.05,25800 SRT,D,20220708,2.69,2.75,2.63,2.63,24300 SRV,D,20220708,28.91,28.99,28.39,28.99,3200 SSD,D,20220708,104.22,105.4118,102.7601,103.88,90800 SSL,D,20220708,22.08,22.29,21.85,22.2,161800 SST,D,20220708,7.62,7.88,7.3,7.78,413500 SST.W,D,20220708,0.78,0.88,0.78,0.88,154500 SSTK,D,20220708,60.95,61.435,59.92,60.65,284600 SSU,D,20220708,5.2,5.49,4.98,5.35,8700 ST,D,20220708,41.92,42.29,41.385,41.57,1166600 STA-D,D,20220708,25.32,25.33,25.31,25.33,700 STA-G,D,20220708,25.15,25.15,24.88,24.88,3900 STA-I,D,20220708,24.49,24.6,24.46,24.51,1100 STAG,D,20220708,31,31.06,30.51,30.56,1166500 STAR,D,20220708,14.02,14.15,13.8,13.93,579900 STC,D,20220708,50.32,50.4,49.18,49.81,97300 STE,D,20220708,207.28,210.51,207.28,209.4,419300 STE.W,D,20220708,0.18,0.18,0.15,0.15,12600 STEM,D,20220708,8.26,9.01,8.15,8.83,2801100 STEW,D,20220708,12.13,12.25,12.11,12.21,30300 STG,D,20220708,5.0601,5.5108,5.0601,5.32,3900 STK,D,20220708,26.26,26.505,26.0144,26.33,23400 STLA,D,20220708,12.59,12.6999,12.45,12.61,6102500 STM,D,20220708,30.7,31.38,30.55,31.24,3010200 STN,D,20220708,44.97,45.27,44.73,45.13,42800 STNG,D,20220708,32.74,33.5096,31.81,33.01,752900 STON,D,20220708,3.43,3.44,3.42,3.42,127700 STOR,D,20220708,26.74,26.995,26.65,26.86,1413900 STR,D,20220708,24.68,26.1,24.09,25.69,339700 STR.T,D,20220708,0.4,0.415,0.4,0.4,22800 STR.U,D,20220708,9.84,9.84,9.84,9.84,400 STRE,D,20220708,9.79,9.79,9.79,9.79,800 STRY,D,20220708,4.11,4.17,3.77,3.82,595100 STT,D,20220708,63.97,64.12,62.78,63.03,1278900 STT-D,D,20220708,24.85,25.15,24.85,25.15,29800 STT-G,D,20220708,25.26,25.3,25.11,25.3,12900 STVN,D,20220708,15.21,15.8,14.98,15.27,815300 STWD,D,20220708,21.53,21.6516,21.3301,21.54,1456800 STZ,D,20220708,242.02,245.86,241.41,242.17,692400 SU,D,20220708,33.8,33.89,32.325,32.74,7921900 SUA.W,D,20220708,0.1699,0.1699,0.136,0.136,1700 SUAC,D,20220708,9.94,9.94,9.93,9.93,500800 SUI,D,20220708,160.95,161.84,159.81,160.38,245300 SUM,D,20220708,23.64,23.76,23.255,23.5,422000 SUN,D,20220708,36.73,36.8527,36.29,36.66,173400 SUNL,D,20220708,2.93,3.12,2.92,2.99,317000 SUP,D,20220708,4.03,4.15,3.98,4.05,28300 SUPV,D,20220708,1.32,1.41,1.32,1.37,224400 SUZ,D,20220708,9.29,9.31,9.01,9.07,991000 SWCH,D,20220708,33.68,33.75,33.63,33.72,1912500 SWI,D,20220708,11.12,11.365,10.96,11.09,462000 SWK,D,20220708,111.09,112.23,109.9846,110.28,1460800 SWN,D,20220708,6.27,6.3657,6.05,6.09,25523200 SWT,D,20220708,71.67,71.75,70.67,71.01,29500 SWX,D,20220708,86.81,87.11,85.99,86.34,304800 SWZ,D,20220708,7.77,7.77,7.71,7.7693,4600 SXC,D,20220708,6.74,6.77,6.54,6.62,684800 SXI,D,20220708,83.06,83.44,81.9,81.97,25100 SXT,D,20220708,80.64,81.09,79.88,80.46,158000 SYF,D,20220708,29.66,29.96,29.11,29.68,5249100 SYF-A,D,20220708,19.34,19.665,19.34,19.66,90300 SYK,D,20220708,201.23,203.26,199.71,200.88,854600 SYY,D,20220708,86.22,87.43,85.855,86.15,1962500 SZC,D,20220708,38.56,39.34,38.56,39.34,1000 T,D,20220708,20.93,21.06,20.75,20.8,22366300 T-A,D,20220708,20.92,21.25,20.72,21.23,144300 T-C,D,20220708,19.49,19.68,19.42,19.64,125400 TAC,D,20220708,11.37,11.7,11.37,11.62,349400 TAK,D,20220708,14.38,14.46,14.275,14.4,1598700 TAL,D,20220708,4.87,4.97,4.65,4.69,8267600 TALO,D,20220708,14.75,14.785,14.19,14.33,967000 TAP,D,20220708,54.86,55.85,54.57,55.5,1546100 TAP.A,D,20220708,58.3,58.3,58.3,58.3,100 TARO,D,20220708,36.84,37.34,35.91,37.33,18800 TBB,D,20220708,24.83,24.8787,24.74,24.77,68100 TBC,D,20220708,25.35,25.405,25.3106,25.4,20100 TBI,D,20220708,18.39,18.61,18.17,18.4,158100 TCI,D,20220708,40.09,40.59,39.51,39.51,5300 TCN,D,20220708,10.54,10.54,10.29,10.52,1090100 TCO.W,D,20220708,0.12,0.12,0.12,0.12,100000 TCS,D,20220708,6.74,6.94,6.72,6.8,225300 TD,D,20220708,63.85,64.44,63.35,64.2,1498600 TDC,D,20220708,39,39.58,38.67,39.19,319200 TDCX,D,20220708,9.43,10.215,9.43,10.12,137500 TDF,D,20220708,14.31,14.3688,14.18,14.31,48600 TDG,D,20220708,536.24,539.11,530.63,536.66,124400 TDOC,D,20220708,41.1,43.1,40.58,41.81,4863500 TDS,D,20220708,15.38,15.38,15.06,15.12,1153400 TDS-U,D,20220708,20.94,21.28,20.7,21.28,38600 TDS-V,D,20220708,19.27,19.59,19.16,19.59,28300 TDW,D,20220708,20.25,20.25,19.38,19.5,164300 TDW.A,D,20220708,0.53,0.53,0.49,0.49,1800 TDW.B,D,20220708,0.407,0.407,0.3206,0.3806,3200 TDY,D,20220708,383.68,386.4,382.66,384.16,177700 TEAF,D,20220708,13.72,13.8722,13.54,13.76,28000 TECK,D,20220708,28.7,28.93,27.2701,27.59,5463800 TEF,D,20220708,4.8,4.84,4.785,4.81,925300 TEI,D,20220708,5.19,5.2,5.07,5.15,287100 TEL,D,20220708,114.78,116.09,113.73,115.04,1516900 TEN,D,20220708,19.11,19.33,19.06,19.22,1844200 TEO,D,20220708,4.28,4.4141,4.27,4.3,113300 TEVA,D,20220708,7.58,7.595,7.42,7.44,7966900 TEX,D,20220708,28.91,28.94,28.05,28.13,441800 TFC,D,20220708,48.3,48.44,47.54,47.7,3922000 TFC-I,D,20220708,19.26,19.54,19.25,19.47,3700 TFC-O,D,20220708,23.14,23.29,23,23.29,32600 TFC-R,D,20220708,20.16,20.41,20.1101,20.41,73200 TFII,D,20220708,83.2,85.26,82.95,85.17,180200 TFSA,D,20220708,24.26,24.3,24.25,24.3,900 TFX,D,20220708,255.86,256.91,253.17,254.66,406000 TG,D,20220708,10.07,10.07,9.8254,9.93,133300 TGH,D,20220708,26.91,27.13,26.45,26.97,289400 TGH-A,D,20220708,24.17,24.45,23.9764,24.17,3800 TGH-B,D,20220708,21.3,21.95,21.24,21.5408,3900 TGI,D,20220708,13.2,13.38,12.93,13.32,344100 TGLS,D,20220708,17.68,18.13,17.42,18.13,145000 TGNA,D,20220708,20.12,20.21,20.01,20.05,961000 TGR,D,20220708,10.05,10.05,10.04,10.04,2800 TGS,D,20220708,5.17,5.195,5.03,5.04,106600 TGT,D,20220708,149.89,150.03,147.46,147.99,2544900 THC,D,20220708,55.29,56.31,54.88,55.14,1133400 THG,D,20220708,148.2,148.29,145.85,145.87,189300 THO,D,20220708,82.44,82.735,80.38,82.69,912000 THQ,D,20220708,20.64,21.02,20.64,20.97,53100 THR,D,20220708,14.21,14.43,14.11,14.35,69100 THS,D,20220708,42.32,42.44,41.62,41.89,334400 THW,D,20220708,14.78,15.04,14.78,14.96,53300 TIMB,D,20220708,12.6,12.83,12.51,12.71,333800 TINV,D,20220708,10.28,10.28,10.264,10.28,6600 TISI,D,20220708,0.8308,0.8392,0.78,0.7854,394600 TIXT,D,20220708,26.99,27.41,26.82,27.14,34200 TJX,D,20220708,59.38,59.78,58.88,58.94,5960400 TK,D,20220708,2.8,2.805,2.725,2.78,159300 TKC,D,20220708,2.62,2.62,2.57,2.59,171100 TKR,D,20220708,54.18,54.81,52.64,52.68,950300 TLGA,D,20220708,9.83,9.83,9.82,9.83,2100 TLK,D,20220708,26.74,26.75,26.35,26.51,206300 TLYS,D,20220708,7.47,7.675,7.41,7.65,178400 TM,D,20220708,156.42,157.33,156.2,156.76,159100 TMAC,D,20220708,9.8,9.8,9.8,9.8,76000 TME,D,20220708,5.06,5.06,4.78,4.81,11093700 TMHC,D,20220708,24.83,25.57,24.83,25.36,627200 TMO,D,20220708,549.87,558.18,548.89,553.71,752500 TMST,D,20220708,17.54,17.56,16.99,17.37,469300 TMX,D,20220708,41.62,42.02,41.59,41.75,770400 TNC,D,20220708,59.07,60.63,58.575,59.17,30500 TNET,D,20220708,80.77,81.03,80.05,80.84,251700 TNK,D,20220708,16.96,16.96,16.39,16.49,192200 TNL,D,20220708,40.16,41.21,39.73,40.27,638000 TNP,D,20220708,9.47,9.51,9.122,9.25,45800 TNP-D,D,20220708,24.3,24.3,23.645,23.87,3700 TNP-E,D,20220708,23.85,23.89,23.81,23.88,1300 TNP-F,D,20220708,24.31,24.39,24.24,24.39,8500 TOL,D,20220708,46.92,48.25,46.92,48.04,1000500 TOST,D,20220708,14.95,15.005,14.13,14.57,3393200 TPB,D,20220708,27.5,27.91,27.08,27.3,163300 TPC,D,20220708,8.86,8.87,8.63,8.68,206600 TPG.W,D,20220708,0.307,0.307,0.3019,0.3019,600 TPGY,D,20220708,9.91,9.94,9.91,9.93,34700 TPH,D,20220708,18.33,18.745,18.205,18.66,1140700 TPL,D,20220708,1541.15,1562.82,1511.63,1542.35,14700 TPR,D,20220708,31.91,32.03,31.06,31.82,2225300 TPTA,D,20220708,23.375,23.375,23.375,23.375,100 TPVG,D,20220708,13,13.2,12.985,13.16,91100 TPX,D,20220708,22.45,22.84,22.22,22.47,1428600 TPZ,D,20220708,12.62,12.62,12.51,12.58,10800 TR,D,20220708,35.47,35.77,35.11,35.21,50800 TRA.W,D,20220708,0.17,0.17,0.17,0.17,5100 TRAQ,D,20220708,9.97,9.98,9.97,9.97,500 TRC,D,20220708,15.65,15.76,15.5,15.67,15000 TRC.W,D,20220708,0.1,0.1,0.1,0.1,200 TRCA,D,20220708,9.8,9.8,9.8,9.8,100 TREX,D,20220708,58.15,58.7055,56.85,57.58,589200 TRGP,D,20220708,60.28,60.68,58.06,59.72,1470300 TRI,D,20220708,105.29,106.71,105.24,106.49,434400 TRI.U,D,20220708,9.9,9.9,9.9,9.9,100 TRI.W,D,20220708,0.1199,0.12,0.1076,0.1076,2200 TRIS,D,20220708,9.83,9.83,9.83,9.83,4500 TRN,D,20220708,22.71,22.95,22.22,22.4,436000 TRNO,D,20220708,57.02,57.29,56.08,56.44,297400 TROX,D,20220708,16.26,16.32,15.77,15.79,747900 TRP,D,20220708,51.73,52.08,51.24,51.74,965000 TRQ,D,20220708,25.98,26.05,25.28,25.92,497000 TRT-A,D,20220708,25.7,25.7,25.59,25.6586,2400 TRT-B,D,20220708,25.5,25.55,25.43,25.55,9700 TRT-C,D,20220708,24.59,24.8208,24.28,24.54,13200 TRT-D,D,20220708,23.36,23.83,23.36,23.83,10200 TRT-E,D,20220708,20.89,20.89,20.44,20.72,14300 TRT-P,D,20220708,19.3,20.29,19.225,20,2500 TRT.W,D,20220708,0.27,0.27,0.27,0.27,2500 TRTL,D,20220708,9.66,9.67,9.66,9.67,46400 TRTN,D,20220708,52.89,53.49,52.48,53.34,335800 TRTX,D,20220708,9.42,9.57,9.35,9.55,197200 TRU,D,20220708,82.86,83.27,81.81,82.77,984400 TRV,D,20220708,170.34,171.12,168.92,169,689800 TS,D,20220708,25.76,26.0375,25.38,25.89,3634700 TSE,D,20220708,39.86,41,39.3,40.11,440200 TSI,D,20220708,4.91,4.91,4.845,4.91,69200 TSLX,D,20220708,18.99,19.03,18.805,18.97,246500 TSM,D,20220708,79.92,82.16,79.76,81.51,10004100 TSN,D,20220708,86.17,86.4,84.065,84.11,1874300 TSP.U,D,20220708,9.81,9.81,9.8,9.81,13700 TSP.W,D,20220708,0.15,0.15,0.15,0.15,600 TSPQ,D,20220708,9.75,9.78,9.75,9.77,79900 TSQ,D,20220708,8.52,8.61,8.41,8.47,15200 TT,D,20220708,131.46,132.43,129.91,131.08,1410400 TTC,D,20220708,79.53,79.7,78.09,78.16,279100 TTE,D,20220708,50.58,50.78,49.56,50.13,2002300 TTI,D,20220708,4,4,3.84,3.99,707300 TTM,D,20220708,27.75,28.09,27.69,27.9,355300 TTP,D,20220708,25.81,26.344,25.56,25.945,11900 TU,D,20220708,22.27,22.335,22.115,22.19,656300 TUFN,D,20220708,12.53,12.62,12.46,12.61,392700 TUP,D,20220708,7.24,7.4,6.98,7.15,1001200 TUYA,D,20220708,2.37,2.44,2.285,2.38,1005500 TV,D,20220708,8,8.1,7.905,7.99,950400 TVC,D,20220708,22.92,23.03,22.6949,22.885,5100 TVE,D,20220708,22.21,22.28,22.14,22.25,2400 TWI,D,20220708,14.26,14.47,13.82,14.08,427300 TWLO,D,20220708,91.52,95.94,90.4,92.71,2424700 TWN,D,20220708,24.33,24.8199,24.33,24.75,1000 TWN.T,D,20220708,0.1,0.1,0.093,0.093,700 TWN.W,D,20220708,0.07,0.07,0.07,0.07,4400 TWND,D,20220708,9.94,9.96,9.94,9.96,33000 TWNI,D,20220708,9.81,9.81,9.81,9.81,60200 TWO,D,20220708,4.8,4.84,4.7428,4.81,2578200 TWO-A,D,20220708,22.7482,22.8204,22.66,22.745,42100 TWO-B,D,20220708,21.69,21.69,21.55,21.55,7600 TWO-C,D,20220708,20.905,20.905,20.69,20.8,8100 TWOA,D,20220708,9.79,9.79,9.79,9.79,1000 TWTR,D,20220708,37.51,37.55,36.8,36.81,29822900 TX,D,20220708,35.46,35.46,34.47,34.61,394700 TXT,D,20220708,61.6,61.68,60.6,61.06,925300 TY,D,20220708,27.04,27.4106,26.9,26.94,71000 TY.P,D,20220708,50.0088,50.0088,49.6948,49.6948,1200 TYG,D,20220708,29.89,29.89,29.28,29.56,59100 TYL,D,20220708,342.38,348.55,340.45,346.49,121400 U,D,20220708,42.64,46.39,42.07,45.23,7229000 UA,D,20220708,7.88,8.02,7.765,7.96,4117600 UAA,D,20220708,8.73,9.028,8.67,8.97,6276000 UAN,D,20220708,94.9,95,90.77,91.69,136600 UBA,D,20220708,16.2,16.33,16.06,16.26,75900 UBER,D,20220708,22.43,22.96,21.8321,22.34,20231300 UBP,D,20220708,17.46,17.46,17.1,17.14,900 UBP-H,D,20220708,23.92,24.33,23.85,24.12,3000 UBP-K,D,20220708,22.49,22.83,22.395,22.69,3600 UBS,D,20220708,15.99,16.025,15.78,15.95,3173800 UDR,D,20220708,45.19,45.24,44.71,44.81,2038500 UE,D,20220708,15.07,15.07,14.69,14.8,686300 UFI,D,20220708,14.07,14.14,13.76,13.82,28600 UGI,D,20220708,39.55,39.81,38.7,39.26,1072400 UGIC,D,20220708,94.64,94.64,94.64,94.64,1100 UGP,D,20220708,2.27,2.28,2.22,2.28,858900 UHS,D,20220708,105.15,106,103.4,103.44,557200 UHT,D,20220708,52.13,52.725,51.6289,51.82,23900 UI,D,20220708,254.06,259.42,249.615,256.38,43100 UIS,D,20220708,13.44,13.8,13.32,13.54,261000 UL,D,20220708,46.01,46.42,45.94,46.13,2189300 UMC,D,20220708,6.7,6.815,6.66,6.79,6885900 UMH,D,20220708,18.35,18.5087,18.18,18.41,265300 UMH-C,D,20220708,25.21,25.22,25.21,25.22,48400 UMH-D,D,20220708,25.33,25.36,25.2255,25.34,3400 UNF,D,20220708,178.31,182.49,177.43,178.52,107900 UNFI,D,20220708,39.66,39.97,38.94,39.56,214900 UNH,D,20220708,512.31,528.37,511.01,518.63,3092200 UNM,D,20220708,33.22,33.74,32.8,33.46,1892900 UNMA,D,20220708,24.15,24.505,24.1,24.505,18400 UNP,D,20220708,212.06,213.08,205.65,209.7,1851000 UNVR,D,20220708,24.42,24.54,23.8,24.31,1273500 UP,D,20220708,2.18,2.215,2.03,2.07,1719500 UP.W,D,20220708,0.3186,0.3186,0.2102,0.2299,14500 UPH,D,20220708,0.5899,0.59,0.5861,0.59,68000 UPH.W,D,20220708,0.0698,0.0724,0.0683,0.0703,21000 UPS,D,20220708,185.71,186.295,183.09,185.4,1938300 URI,D,20220708,250.35,251,245.5701,248.86,398300 USA,D,20220708,6.61,6.675,6.56,6.57,624700 USAC,D,20220708,17.69,17.69,17.3101,17.36,45400 USB,D,20220708,46.96,47.1,46.34,46.53,3546700 USB-H,D,20220708,19.65,19.78,19.54,19.68,15800 USB-P,D,20220708,24.51,24.738,24.46,24.73,89800 USB-Q,D,20220708,17.67,17.73,17.53,17.73,30500 USB-R,D,20220708,19.02,19.23,18.97,19.23,21500 USB-S,D,20220708,20.66,20.84,20.5,20.84,30100 USDP,D,20220708,5.24,5.4,5.12,5.29,27800 USER,D,20220708,6.25,6.58,6.14,6.31,193900 USFD,D,20220708,31.95,32.47,31.54,31.61,1357000 USM,D,20220708,28.51,28.73,28.4354,28.57,123300 USNA,D,20220708,67.37,68.25,66.32,66.86,162400 USPH,D,20220708,113.45,117.74,113.45,117.28,76700 USX,D,20220708,2.86,2.92,2.7369,2.92,120800 UTF,D,20220708,25.33,25.58,25.07,25.54,83400 UTI,D,20220708,7.41,7.45,7.09,7.41,205600 UTL,D,20220708,57.2,58.5699,56.76,58.1,44800 UTZ,D,20220708,14.61,14.7778,14.44,14.61,400100 UVE,D,20220708,12.6,12.77,12.21,12.71,183000 UVV,D,20220708,58.36,58.445,53.05,53.06,266600 UWMC,D,20220708,3.83,3.875,3.78,3.83,1271200 UZD,D,20220708,20.95,21.13,20.84,21.13,39400 UZE,D,20220708,18.74,18.8887,18.66,18.75,25500 UZF,D,20220708,18.67,18.77,18.63,18.75,28100 V,D,20220708,202.32,204.1,200.46,203.57,3621700 VAC,D,20220708,118.58,120.07,116.43,119.07,426200 VAL,D,20220708,42.08,42.97,41.565,42.2,804200 VAL.W,D,20220708,5.8,5.8,5.25,5.41,2600 VALE,D,20220708,14.61,14.64,14.17,14.25,23282800 VAPO,D,20220708,2.43,2.53,2.415,2.49,232400 VATE,D,20220708,1.59,1.78,1.56,1.74,730600 VBF,D,20220708,15.91,15.97,15.55,15.56,13900 VCIF,D,20220708,9.33,9.393,9.33,9.35,9600 VCV,D,20220708,10.7,10.76,10.65,10.75,56000 VCXB,D,20220708,10.01,10.01,10,10.01,260600 VEEV,D,20220708,206.49,212.78,205.75,210.05,810300 VEL,D,20220708,10.91,11.025,10.615,10.65,10100 VET,D,20220708,20.68,20.84,19.68,20.09,1527000 VFC,D,20220708,45.76,46.3,45.01,45.83,2182900 VGI,D,20220708,8.23,8.24,8.1,8.23,33800 VGM,D,20220708,10.69,10.71,10.62,10.66,67400 VGR,D,20220708,10.2,10.225,10.01,10.12,785900 VHC,D,20220708,1.29,1.3,1.2716,1.29,74400 VHI,D,20220708,43.02,43.625,42.16,43.2,29100 VIAO,D,20220708,1.85,1.87,1.78,1.81,41200 VICI,D,20220708,30.97,31.44,30.87,31.32,5453500 VIPS,D,20220708,10.42,10.48,10.05,10.13,3047500 VIST,D,20220708,7,7.02,6.72,6.9,326500 VIV,D,20220708,8.95,9.16,8.89,9.06,1390300 VKQ,D,20220708,10.26,10.34,10.24,10.32,166700 VLD,D,20220708,1.61,1.9,1.5901,1.87,2246300 VLD.W,D,20220708,0.31,0.4492,0.3001,0.4492,8100 VLN,D,20220708,3.84,4.04,3.84,4,174000 VLN.W,D,20220708,0.21,0.2139,0.19,0.2139,45800 VLO,D,20220708,108.33,108.81,105.04,107.03,3675200 VLRS,D,20220708,9.31,9.61,9.285,9.47,642400 VLT,D,20220708,10.76,10.77,10.6499,10.69,10200 VLT.W,D,20220708,0.4,0.4299,0.3995,0.4199,4000 VLTA,D,20220708,1.65,1.72,1.6,1.68,1746700 VMC,D,20220708,147.78,147.78,145.08,146.41,568400 VMI,D,20220708,227.97,228.9,224.6001,227.28,82200 VMO,D,20220708,10.39,10.43,10.33,10.4,127200 VMW,D,20220708,114.35,115.03,113.58,113.6,1035400 VNCE,D,20220708,7.4502,7.5,7.4502,7.5,6700 VNO,D,20220708,30.14,30.14,29.285,29.31,952700 VNO-L,D,20220708,21.6265,22.68,21.6265,22.12,67700 VNO-M,D,20220708,20.37,21.53,20.37,21.08,24100 VNO-N,D,20220708,20.12,21.02,20.12,20.92,21500 VNO-O,D,20220708,17.99,18.45,17.99,18.23,32100 VNT,D,20220708,22.61,22.61,22.11,22.32,1048700 VNTR,D,20220708,2,2,1.77,1.77,472600 VOC,D,20220708,6.52,6.8075,6.52,6.77,115500 VOY-B,D,20220708,22.68,23.05,22.66,22.8,16100 VOYA,D,20220708,59.74,60.105,58.97,59.12,1644300 VPG,D,20220708,28.72,28.84,28.16,28.75,24000 VPV,D,20220708,10.66,10.66,10.59,10.64,13700 VRE,D,20220708,13.1,13.18,12.84,12.91,495600 VRT,D,20220708,9.12,9.28,8.94,9.03,1969800 VRTV,D,20220708,106.1,106.29,103.51,104.77,96800 VSCO,D,20220708,28.28,28.56,27.49,28.21,1092100 VSH,D,20220708,17.74,18.28,17.73,18.23,896700 VST,D,20220708,22.21,22.33,21.87,22.08,3026700 VST.A,D,20220708,0.2403,0.2408,0.2403,0.2408,1000 VSTO,D,20220708,27.91,28.04,26.55,26.91,699200 VTEX,D,20220708,3.14,3.22,3.02,3.16,149800 VTN,D,20220708,10.88,10.99,10.8,10.84,33600 VTOL,D,20220708,23.76,24.5,23.31,23.97,147700 VTR,D,20220708,50.76,51.46,50.545,50.77,960800 VVI,D,20220708,27.12,27.42,26.655,27.14,63900 VVNT,D,20220708,3.77,3.94,3.7164,3.84,395000 VVR,D,20220708,3.82,3.83,3.77,3.77,911500 VVV,D,20220708,29.89,30.45,29.61,29.64,999600 VYG.U,D,20220708,9.93,9.93,9.93,9.93,3800 VYG.W,D,20220708,0.1749,0.1798,0.1603,0.17,62400 VYGG,D,20220708,9.9,9.91,9.89,9.89,99000 VZ,D,20220708,50.52,50.92,50.41,50.49,13959100 VZIO,D,20220708,7.91,8.24,7.83,8.05,529700 W,D,20220708,55.96,57.62,53.48,55.31,4447100 WAB,D,20220708,83.92,84.18,82.14,83.02,985400 WAL,D,20220708,73.96,74.47,72.3356,73.51,319400 WAL-A,D,20220708,22.2433,22.39,22.2433,22.39,7800 WAR.U,D,20220708,9.98,9.98,9.98,9.98,200 WAR.W,D,20220708,0.0581,0.0643,0.0581,0.06,500 WARR,D,20220708,9.9522,9.9522,9.95,9.95,1900 WAT,D,20220708,342.06,348.06,341.715,346.25,379200 WAV.W,D,20220708,0.22,0.22,0.22,0.22,9900 WAVC,D,20220708,9.69,9.69,9.69,9.69,500 WBS,D,20220708,43.7,43.83,42.68,43.34,779200 WBS-F,D,20220708,21.84,22.15,21.04,22.04,24800 WBS-G,D,20220708,24.755,24.8052,24.64,24.73,7400 WBT,D,20220708,23.88,23.9,23.86,23.88,1440600 WBX,D,20220708,9.25,9.68,8.99,9.28,102400 WCC,D,20220708,107.89,108.01,105.26,106.97,319200 WCC-A,D,20220708,27.55,27.7,27.55,27.7,4200 WCN,D,20220708,125.93,126.17,124.92,125.51,480900 WD,D,20220708,100.36,100.41,98.43,99.45,59600 WDH,D,20220708,1.39,1.4299,1.33,1.35,49900 WDI,D,20220708,13.52,13.78,13.52,13.68,140300 WDS,D,20220708,21.15,21.34,20.9647,21.18,425200 WE,D,20220708,5.36,5.45,5.065,5.15,2630600 WE.W,D,20220708,0.93,0.97,0.8902,0.915,19800 WEA,D,20220708,10.67,10.7,10.53,10.6,22800 WEAV,D,20220708,3.6,3.73,3.57,3.72,112600 WEBR,D,20220708,7.72,8.14,7.62,8.1,303700 WEC,D,20220708,99.89,100.02,99.16,99.51,919200 WEL,D,20220708,9.99,10.01,9.99,10.01,7100 WEL.U,D,20220708,10.08,10.08,10.08,10.08,400 WEL.W,D,20220708,0.2,0.2,0.2,0.2,2900 WELL,D,20220708,81.75,82.74,81.47,82.11,1336800 WES,D,20220708,25.43,25.6,25.02,25.21,874400 WEX,D,20220708,157.9,161.33,157.03,160.32,300400 WF,D,20220708,26.9,27.25,26.8,27.14,52100 WFC,D,20220708,40.3,40.695,39.86,40.18,14437500 WFC-A,D,20220708,19.54,19.86,19.51,19.86,60200 WFC-C,D,20220708,18.38,18.5,18.25,18.5,69700 WFC-D,D,20220708,17.73,17.93,17.71,17.93,128100 WFC-L,D,20220708,1234.88,1234.88,1234.88,1234.88,1500 WFC-Q,D,20220708,23.8,23.95,23.8,23.95,41100 WFC-R,D,20220708,25.89,26.0445,25.86,25.95,21500 WFC-Y,D,20220708,24.05,24.32,24.0301,24.32,53000 WFC-Z,D,20220708,19.92,20.21,19.84,20.16,201500 WFG,D,20220708,81.97,82.74,80.49,80.88,351400 WGO,D,20220708,53.26,54.21,52.24,53.39,741200 WH,D,20220708,66.58,66.785,65.23,65.54,482300 WHD,D,20220708,40.32,40.32,38.96,39.47,340200 WHG,D,20220708,12.67,13.07,12.25,12.35,24900 WHR,D,20220708,162.03,163.06,160.46,160.81,592900 WIA,D,20220708,9.95,10.02,9.93,9.97,22500 WIT,D,20220708,5.34,5.35,5.24,5.26,4503600 WIW,D,20220708,10.34,10.37,10.29,10.35,71200 WK,D,20220708,70.8,72.78,69.7981,72.58,242700 WLK,D,20220708,98.77,98.77,95.92,97.02,351800 WLKP,D,20220708,24.33,24.45,24.1,24.43,20700 WLY,D,20220708,46.54,47.46,46.34,47.03,134500 WM,D,20220708,153.35,153.77,152.35,152.76,881000 WMB,D,20220708,31.36,31.7,31.065,31.32,5643500 WMC,D,20220708,1.21,1.24,1.2,1.23,188000 WMK,D,20220708,75.34,75.93,74.4,75.05,68300 WMS,D,20220708,98.29,98.97,97.54,98.01,481400 WMT,D,20220708,125.82,126.61,125.15,125.4,4917000 WNC,D,20220708,13.78,14.11,13.77,13.96,176900 WNN.U,D,20220708,9.97,10,9.97,10,600 WNNR,D,20220708,9.98,9.98,9.97,9.97,6200 WNS,D,20220708,77.72,78.09,76.5,77.57,121200 WOLF,D,20220708,68.17,70.78,66.99,70,1510300 WOR,D,20220708,44.19,44.19,42.98,43.48,179000 WOW,D,20220708,18.38,18.742,18.21,18.36,307600 WPC,D,20220708,80.89,82.08,80.55,81.65,673100 WPC.U,D,20220708,9.89,9.89,9.85,9.85,8700 WPC.W,D,20220708,0.2199,0.2199,0.2,0.2017,600 WPCA,D,20220708,9.83,9.83,9.8,9.83,6100 WPCB,D,20220708,9.8,9.81,9.8,9.81,67000 WPM,D,20220708,35.27,35.835,34.79,35.19,1585900 WPP,D,20220708,47.47,48.35,47,47.81,673200 WQG.W,D,20220708,0.17,0.17,0.17,0.17,600 WQGA,D,20220708,9.91,9.91,9.91,9.91,100 WRA.W,D,20220708,0.1099,0.1099,0.0501,0.0658,2400 WRB,D,20220708,67.85,68.57,67.28,67.31,1113400 WRB-E,D,20220708,24,24.1402,23.91,24.0363,5500 WRB-F,D,20220708,21.26,21.385,21.21,21.26,6000 WRB-G,D,20220708,18,18.13,18,18.13,2500 WRB-H,D,20220708,17.9,18.01,17.755,18.01,10400 WRBY,D,20220708,11.73,12.095,11.23,11.63,1230900 WRE,D,20220708,20.85,20.895,20.37,20.43,500100 WRK,D,20220708,41.18,41.44,40.19,40.35,1177100 WSM,D,20220708,127.96,130.965,126.035,130.47,1023300 WSO,D,20220708,247.29,248.68,245.41,248.55,189800 WSR,D,20220708,10.42,10.52,10.32,10.37,202900 WST,D,20220708,316.86,321.25,316.85,318.48,463300 WTI,D,20220708,4.05,4.13,3.91,4.02,2952000 WTM,D,20220708,1244.73,1262.205,1238.54,1242.56,11600 WTRG,D,20220708,47.17,47.23,46.33,46.45,679000 WTS,D,20220708,127.92,127.92,124.47,126.02,104300 WTTR,D,20220708,6.9,6.9,6.6,6.81,270200 WU,D,20220708,16.72,16.775,16.47,16.55,4095500 WWE,D,20220708,65.09,65.44,63.56,63.76,616800 WWW,D,20220708,20.62,20.86,20.24,20.7,370700 WY,D,20220708,34.53,35.115,34.52,35.01,3459400 X,D,20220708,17.99,18.1,17.225,17.62,9762000 XFL-A,D,20220708,25.56,25.56,25.24,25.42,1400 XFLT,D,20220708,7.22,7.24,7.08,7.09,115500 XHR,D,20220708,14.68,14.77,14.285,14.58,370700 XIN,D,20220708,0.8,0.85,0.8,0.8223,16500 XL,D,20220708,1.21,1.26,1.18,1.24,1248000 XOM,D,20220708,86.95,87.3,84.93,86.08,17673800 XPEV,D,20220708,31.8,32.75,31.3,32.13,6706400 XPO,D,20220708,51.24,51.29,49.1,49.59,1755400 XPO.W,D,20220708,0.32,0.3501,0.31,0.3501,21100 XPOA,D,20220708,9.91,9.935,9.91,9.93,34000 XPOF,D,20220708,13.5,13.825,13.195,13.71,111100 XPRO,D,20220708,10.36,10.46,9.99,10.36,482000 XYF,D,20220708,2.68,2.7,2.67,2.67,2600 XYL,D,20220708,80.1,80.475,78.56,78.76,705400 Y,D,20220708,834.26,835,833.86,834.57,31900 YALA,D,20220708,4.12,4.2454,4.05,4.08,63400 YELP,D,20220708,28.45,28.82,27.97,28.06,765000 YETI,D,20220708,48.23,48.38,46.86,47.17,723800 YEXT,D,20220708,5.03,5.18,4.95,5.08,1217600 YMM,D,20220708,9.17,9.19,8.54,8.85,10923800 YOU,D,20220708,22.02,23.05,21.7008,22.63,734600 YPF,D,20220708,3.17,3.202,3.08,3.17,1083900 YRD,D,20220708,1.78,1.78,1.7,1.74,11600 YSG,D,20220708,1.81,2.04,1.8,2.02,20409000 YTPG,D,20220708,9.76,9.76,9.76,9.76,322900 YUM,D,20220708,117.6,117.97,116.72,117.28,886700 YUMC,D,20220708,48.26,48.61,47.9,48.31,1238500 ZBH,D,20220708,106.09,106.79,105.16,105.34,747100 ZEN,D,20220708,74.6,74.78,74.13,74.61,3927800 ZEPP,D,20220708,1.85,1.89,1.8,1.82,72300 ZETA,D,20220708,4.68,5.08,4.61,4.91,1029300 ZEV,D,20220708,3.21,3.42,3.13,3.32,371500 ZEV.W,D,20220708,0.4,0.45,0.3998,0.45,21900 ZGN,D,20220708,10.53,10.71,10.3627,10.68,63100 ZGN.W,D,20220708,1.62,1.62,1.58,1.61,2400 ZH,D,20220708,1.64,1.69,1.57,1.63,3556900 ZIM,D,20220708,44.46,45.5623,43.86,44.55,2786200 ZIP,D,20220708,16.44,16.8,16.19,16.51,689600 ZNH,D,20220708,28.95,29.24,28.77,28.95,6100 ZTO,D,20220708,26.64,27.2,26.43,26.89,1910500 ZTR,D,20220708,8.17,8.25,8.095,8.2,90500 ZTS,D,20220708,177.5,179.4689,177.08,177.98,1301700 ZUO,D,20220708,9.39,10.03,9.29,9.98,1915600 ZVIA,D,20220708,3.42,3.54,3.33,3.52,215200 ZWS,D,20220708,29.84,30.135,29.47,29.71,1420400 ZYME,D,20220708,5.94,6.535,5.94,6.5,1077600