,,,,,,, A,D,20220713,117.41,119.7,116.86,118.65,1378000 AA,D,20220713,41.59,43.5299,41.38,43.19,3671300 AAC,D,20220713,9.83,9.85,9.83,9.85,85400 AAC.U,D,20220713,9.87,9.87,9.87,9.87,1000 AAC.W,D,20220713,0.2325,0.2325,0.19,0.1948,14700 AAI-B,D,20220713,21.66,21.66,20.4,20.88,2700 AAI-C,D,20220713,20.8,21.1,20.73,21,3400 AAIC,D,20220713,3.12,3.17,3.1,3.15,36100 AAIN,D,20220713,24.25,24.25,24.14,24.15,1500 AAM-A,D,20220713,24.55,24.67,24.4812,24.6,8900 AAM-B,D,20220713,24.65,24.93,24.32,24.32,12800 AAN,D,20220713,14.88,14.96,14.6,14.83,213900 AAP,D,20220713,181.99,186.45,180.9,185.34,665200 AAQ.W,D,20220713,0.1296,0.1296,0.1199,0.1199,2300 AAQC,D,20220713,9.77,9.77,9.77,9.77,2300 AAT,D,20220713,29.53,29.63,29.23,29.36,98400 AB,D,20220713,40.97,41.3748,40.41,40.78,179300 ABB,D,20220713,26.3,26.74,26.11,26.59,2594200 ABBV,D,20220713,152,153.83,151.3,152.15,5221100 ABC,D,20220713,140.14,141.17,139.03,139.11,835900 ABEV,D,20220713,2.6,2.708,2.59,2.66,49881100 ABG,D,20220713,163.94,165.4511,159.57,161.5,202800 ABM,D,20220713,42.29,42.61,42.11,42.54,316300 ABR,D,20220713,13.77,14.065,13.65,13.96,1405500 ABR-D,D,20220713,21.09,21.12,20.8501,20.935,9300 ABR-E,D,20220713,20.41,20.5668,19.88,20.28,5400 ABR-F,D,20220713,20.48,20.49,20.37,20.37,4600 ABT,D,20220713,106.84,106.97,105.68,106.21,5087700 AC,D,20220713,36.9,37.02,36.37,36.76,1600 ACA,D,20220713,44.75,45.035,43.85,44.72,91700 ACA.W,D,20220713,0.13,0.13,0.11,0.118,6700 ACAQ,D,20220713,10.01,10.01,10.01,10.01,100 ACC,D,20220713,64.8,64.94,64.76,64.89,980900 ACCO,D,20220713,6.57,6.605,6.45,6.58,448900 ACD.W,D,20220713,0.11,0.1157,0.11,0.11,321400 ACDI,D,20220713,10.03,10.03,10.025,10.025,142900 ACEL,D,20220713,10.75,11.05,10.7,10.92,128300 ACH,D,20220713,8.96,9.15,8.84,9.05,67400 ACH.W,D,20220713,0.54,0.56,0.49,0.54,66600 ACHR,D,20220713,2.87,3.01,2.85,2.99,1490900 ACI,D,20220713,26.32,26.76,26.245,26.53,2675000 ACI.S,D,20220713,9.83,9.83,9.82,9.82,1000 ACII,D,20220713,9.81,9.84,9.8,9.84,41700 ACM,D,20220713,63.12,64.26,62.69,63.8,630600 ACN,D,20220713,268.2,275.1,267.3264,272.17,2185200 ACP,D,20220713,7.64,7.6841,7.6,7.65,59400 ACP-A,D,20220713,22.57,22.86,22.57,22.73,1500 ACR,D,20220713,8.18,8.31,8.1,8.27,9300 ACR-C,D,20220713,19.78,20,19.78,19.8612,16200 ACR-D,D,20220713,20.15,20.15,20.15,20.15,200 ACR.W,D,20220713,0.17,0.171,0.1599,0.16,264200 ACRE,D,20220713,12.29,12.605,12.29,12.48,833500 ACV,D,20220713,20.01,20.395,19.88,20.16,23600 ADC,D,20220713,72.35,73.0244,72.04,72.06,533200 ADC-A,D,20220713,18.83,19.06,18.83,18.96,5700 ADCT,D,20220713,8.89,9.25,8.74,8.94,383300 ADE.W,D,20220713,0.07,0.07,0.0699,0.07,1000 ADEX,D,20220713,9.84,9.84,9.84,9.84,100 ADM,D,20220713,72.47,73.3,72,72.69,2093000 ADNT,D,20220713,29.22,29.68,28.8,29.26,582700 ADT,D,20220713,6.58,6.68,6.45,6.66,1326400 ADX,D,20220713,15.24,15.5,15.2,15.38,181300 AEE,D,20220713,86.96,88.02,86.7,87.08,748000 AEFC,D,20220713,21.82,22.08,21.82,22.02,30700 AEG,D,20220713,4.06,4.1,4,4.07,4100500 AEL,D,20220713,35.11,35.62,33.64,34.03,788800 AEL-A,D,20220713,22.89,23.15,22.75,22.98,5900 AEL-B,D,20220713,24.15,24.3599,24.15,24.26,14200 AEM,D,20220713,43.41,45.93,43.39,44.74,2886900 AENZ,D,20220713,1.17,1.17,1.12,1.12,7800 AEO,D,20220713,11.58,11.96,11.37,11.93,4861200 AER,D,20220713,39.28,39.915,38.77,39.76,746700 AES,D,20220713,20.71,21.23,20.435,20.91,3798100 AESC,D,20220713,86.05,86.64,84.8,86.64,2700 AEV.W,D,20220713,0.51,0.5408,0.4501,0.53,22400 AEVA,D,20220713,3.19,3.35,3.155,3.24,1233200 AFB,D,20220713,11.65,11.89,11.61,11.84,63500 AFG,D,20220713,137.39,138.47,136.305,137.12,372000 AFGB,D,20220713,24.48,24.5605,24.33,24.4,6800 AFGC,D,20220713,22.4,22.6256,21.935,22.6256,1500 AFGD,D,20220713,23.4,23.662,23.4,23.52,5100 AFGE,D,20220713,19.48,19.48,19.48,19.48,500 AFL,D,20220713,55.37,55.37,54.07,54.59,2084100 AFT,D,20220713,12.79,12.88,12.76,12.86,43300 AFT.U,D,20220713,9.77,9.79,9.77,9.79,4700 AFT.W,D,20220713,0.22,0.295,0.22,0.295,47700 AFTR,D,20220713,9.69,9.69,9.69,9.69,200 AG,D,20220713,6.69,7.34,6.69,7.16,8213900 AGA.W,D,20220713,0.08,0.08,0.06,0.0697,116600 AGAC,D,20220713,9.81,9.81,9.8,9.8,2800 AGCB,D,20220713,9.87,9.87,9.83,9.85,8000 AGCO,D,20220713,91.88,92.33,90.45,91.78,979200 AGD,D,20220713,9.35,9.41,9.3,9.38,27400 AGI,D,20220713,7.03,7.485,7.01,7.4,7622000 AGL,D,20220713,25.64,26.5,25.16,25.81,1138900 AGM,D,20220713,96.4,96.4,94.69,95.6,32300 AGM-C,D,20220713,29.055,29.3799,28.865,29.005,6900 AGM-D,D,20220713,23.6,23.99,23.2,23.665,9700 AGM-E,D,20220713,25.2,25.2,24.8777,24.8777,300 AGM-F,D,20220713,22.65,22.9,22.65,22.7,3400 AGM-G,D,20220713,20.44,20.67,20.3583,20.65,5700 AGO,D,20220713,55.03,55.28,54.39,54.89,261900 AGR,D,20220713,45.07,45.39,44.72,44.86,694700 AGRO,D,20220713,7.45,7.57,7.39,7.46,478200 AGS,D,20220713,4.92,4.92,4.58,4.65,696100 AGTI,D,20220713,19.85,20.46,19.7139,20.3,85500 AGX,D,20220713,35.24,35.75,35.01,35.06,68900 AHH,D,20220713,12.74,12.83,12.61,12.63,229600 AHH-A,D,20220713,24,24.0003,23.8805,23.8805,1100 AHL-C,D,20220713,24.39,24.92,24.25,24.62,17100 AHL-D,D,20220713,23.06,23.2,22.8359,23.2,5800 AHL-E,D,20220713,22.81,23.0995,22.54,23.01,13100 AHT,D,20220713,7.39,7.955,7.26,7.92,964300 AHT-D,D,20220713,21.85,21.85,21.21,21.21,500 AHT-F,D,20220713,18.39,18.75,17.4479,17.54,3600 AHT-G,D,20220713,17.57,17.65,17.53,17.61,3900 AHT-H,D,20220713,18.9,19.375,18.9,18.9,2000 AHT-I,D,20220713,18.6,18.6,18,18.43,8900 AI,D,20220713,18.62,19.59,18.26,19.29,1450000 AIC,D,20220713,24.67,24.675,24.6,24.6,2500 AIF,D,20220713,12.32,12.39,12.26,12.39,49300 AIG,D,20220713,50.45,51.04,49.98,50.66,4195300 AIG-A,D,20220713,24.64,25.11,24.64,24.78,41700 AIN,D,20220713,77.66,78.83,76.82,78.07,61300 AIO,D,20220713,16.06,16.37,16,16.21,130000 AIR,D,20220713,40.52,41.57,39.9513,41.17,421400 AIRC,D,20220713,41,41.57,40.435,41.44,537400 AIT,D,20220713,91.2,91.53,90.25,90.7,114700 AIU,D,20220713,1.26,1.36,1.24,1.33,87000 AIV,D,20220713,6.78,6.9,6.67,6.9,1042600 AIZ,D,20220713,171.7,175.75,171.7,174.53,373800 AIZN,D,20220713,22.4,22.6,22.3,22.4,11400 AJG,D,20220713,162.76,165.8,162.3,164.66,827100 AJRD,D,20220713,39.27,39.55,39.09,39.2,567000 AJX,D,20220713,9.66,9.89,9.66,9.86,60700 AJXA,D,20220713,24.46,24.505,24.46,24.5,15700 AKA,D,20220713,2.74,2.83,2.71,2.76,62900 AKO.A,D,20220713,8.96,9.05,8.73,8.73,21800 AKO.B,D,20220713,11.05,11.05,10.06,10.39,43000 AKR,D,20220713,16.01,16.14,15.82,15.9,951000 AL,D,20220713,32.64,33.12,32.36,32.66,961400 AL-A,D,20220713,23.53,23.88,23.16,23.37,7100 ALB,D,20220713,191.6,198.105,189.25,196,881900 ALC,D,20220713,69.82,70.83,69.605,70.41,660800 ALCC,D,20220713,9.67,9.7,9.67,9.7,324300 ALE,D,20220713,57.99,58.65,57.87,58.34,195300 ALEX,D,20220713,17.39,17.58,17.18,17.35,240700 ALG,D,20220713,113.33,113.79,111.92,113.53,35000 ALI-A,D,20220713,2.83,2.88,2.83,2.86,1500 ALI-B,D,20220713,2.96,2.96,2.9,2.96,1400 ALI-E,D,20220713,2.95,3,2.9,2.96,3100 ALIT,D,20220713,6.91,7.095,6.83,7.06,1188200 ALK,D,20220713,40.55,41.41,40.1,41.26,1714300 ALL,D,20220713,127.27,128.5,126.73,126.86,1854900 ALL-B,D,20220713,24.21,24.52,24.21,24.52,12800 ALL-G,D,20220713,25.08,25.34,25.08,25.17,37800 ALL-H,D,20220713,23.23,23.45,23.2298,23.4075,41500 ALL-I,D,20220713,22.3,22.36,22.21,22.25,11200 ALL.W,D,20220713,0.4,0.4,0.36,0.36,4800 ALLE,D,20220713,94.92,96.36,93.4001,95.46,731300 ALLG,D,20220713,3.4,3.58,3.4,3.5,43100 ALLY,D,20220713,33.3,33.9,33.05,33.64,3362400 ALP-Q,D,20220713,24.66,24.97,24.6016,24.8,22300 ALSN,D,20220713,37.38,38.01,37.38,37.85,495800 ALT-A,D,20220713,27.5,27.5,26.8755,26.9999,4400 ALTG,D,20220713,9.36,9.74,9.3,9.73,49000 ALV,D,20220713,73.95,74.79,73.43,73.68,460900 ALX,D,20220713,230.2,233.23,229.93,229.93,3600 AM,D,20220713,8.91,9.31,8.9,9.21,3057500 AMAM,D,20220713,2.8,2.9,2.75,2.75,3700 AMB.W,D,20220713,0.83,0.83,0.83,0.83,600 AMBC,D,20220713,11.5,11.72,11.305,11.52,285100 AMBP,D,20220713,5.71,5.83,5.685,5.77,1776600 AMC,D,20220713,15.05,15.93,14.9,15.14,36666700 AMCR,D,20220713,12.24,12.43,12.23,12.38,6523600 AME,D,20220713,108.58,110.46,108.26,109.58,779900 AMG,D,20220713,111.95,114.5899,110.91,113.09,191400 AMH,D,20220713,34.77,35.87,34.57,35.78,2725500 AMH-G,D,20220713,24.8,24.94,24.8,24.94,700 AMH-H,D,20220713,25.21,25.38,25.21,25.37,10400 AMK,D,20220713,17.29,17.47,17.17,17.35,44900 AMN,D,20220713,109.75,114.56,109.1701,110.24,793300 AMOV,D,20220713,19.44,19.66,18.84,19.25,2900 AMP,D,20220713,228.34,229.83,223.49,228.03,557700 AMPS,D,20220713,6.56,6.73,6.47,6.64,322300 AMPY,D,20220713,5.73,6.235,5.73,6.08,570900 AMR,D,20220713,117.65,126.39,117.65,124.67,480600 AMRC,D,20220713,44.36,46.72,42.93,45.57,245600 AMRX,D,20220713,3.16,3.23,3.1,3.17,366900 AMT,D,20220713,252.41,258.21,251.17,255.92,1188500 AMTD,D,20220713,1.08,1.09,1.01,1.09,171800 AMWL,D,20220713,4.34,4.51,4.3,4.36,883300 AMX,D,20220713,19.6,19.7,18.64,19.09,3828000 AN,D,20220713,113.12,114.43,110.4,113.78,838600 ANAC,D,20220713,9.8254,9.8254,9.8254,9.8254,4300 ANET,D,20220713,96.19,99.37,95.97,98.3,1498300 ANF,D,20220713,16.71,17.1,16.62,16.88,1391800 ANVS,D,20220713,13.59,14.5013,13.26,14.1,59600 AOD,D,20220713,7.95,8.0899,7.91,8.02,188000 AOMR,D,20220713,13.8,14.45,13.6,14.36,33600 AON,D,20220713,266.87,272.93,266.87,269.44,789700 AORT,D,20220713,18.24,18.42,17.93,18.28,103700 AOS,D,20220713,55.12,55.825,54.52,55.49,956900 AP,D,20220713,3.7,3.93,3.67,3.86,26200 APAM,D,20220713,35.65,35.78,34.7234,35.48,520200 APCA,D,20220713,10.02,10.02,10.02,10.02,200 APD,D,20220713,228.33,230.225,226.41,227.99,891700 APG,D,20220713,14.94,15.27,14.64,15.2,1367200 APG.U,D,20220713,9.82,9.82,9.8,9.8,1500 APG.W,D,20220713,0.1766,0.186,0.1765,0.1799,64200 APGB,D,20220713,9.79,9.82,9.79,9.81,111800 APH,D,20220713,63.28,64.63,63.08,64.17,1235300 APLE,D,20220713,14.91,15.275,14.85,15.19,1234600 APO,D,20220713,49.54,50.62,47.97,50.3,2363600 APRN,D,20220713,3.89,4.345,3.84,4.19,1874000 APT-A,D,20220713,102.86,106.89,102.86,106.31,21900 APTV,D,20220713,87.61,90.41,86.04,89.65,1571200 AQN,D,20220713,13.19,13.48,13.18,13.4,1477700 AQNA,D,20220713,24.9,25,24.85,24.85,8700 AQNB,D,20220713,24.1,24.22,23.79,23.79,27600 AQNU,D,20220713,43.55,43.975,43.3126,43.92,9400 AQUA,D,20220713,32.39,33.1,31.9885,32.79,686700 AR,D,20220713,30.26,33.72,30.26,32.99,8530200 ARC,D,20220713,2.54,2.56,2.5,2.56,32800 ARCH,D,20220713,136.46,145.6785,136.46,141.89,489300 ARCO,D,20220713,6.26,6.46,6.235,6.38,294700 ARDC,D,20220713,12.05,12.16,12.05,12.12,66900 ARE,D,20220713,141.24,142.27,139.93,140.68,1225400 ARES,D,20220713,59,59.985,57.79,59.21,834300 ARG-A,D,20220713,22.82,22.93,22.7501,22.93,15600 ARGD,D,20220713,22.15,22.2956,22.15,22.25,8200 ARGO,D,20220713,34,34.13,33.52,33.87,129700 ARI,D,20220713,10.55,10.77,10.51,10.72,703500 ARIS,D,20220713,15.63,16.45,15.54,16.39,335200 ARL,D,20220713,13.9,14.375,13.9,14.18,4100 ARLO,D,20220713,6.12,6.182,5.96,6.1,345500 ARMK,D,20220713,29.82,30.5,29.72,30.33,1110300 ARNC,D,20220713,28.21,28.525,27.91,28.19,880300 AROC,D,20220713,7.81,8.07,7.81,7.98,500400 ARR,D,20220713,7.02,7.15,6.89,7.14,2680800 ARR-C,D,20220713,21.75,21.81,21.716,21.7999,11500 ARW,D,20220713,110.56,113.65,110.46,113.07,309100 ASA,D,20220713,13.63,14.13,13.54,13.87,66000 ASA.W,D,20220713,0.0538,0.081,0.0453,0.081,5900 ASAI,D,20220713,13.84,14.48,13.84,14.08,279200 ASAN,D,20220713,17.59,18.38,16.55,17.8,3319000 ASAQ,D,20220713,9.93,9.93,9.93,9.93,100 ASB,D,20220713,18.31,18.32,17.875,18,1227000 ASB-E,D,20220713,24.8,25,24.25,25,10600 ASB-F,D,20220713,23.67,23.97,23.6241,23.8954,3900 ASC,D,20220713,6.52,6.99,6.52,6.92,410100 ASG,D,20220713,5.85,5.9767,5.83,5.92,124000 ASGI,D,20220713,17.58,17.77,17.58,17.76,6600 ASGN,D,20220713,89.74,91.91,89.74,91.71,269300 ASH,D,20220713,98.5,99.555,97.48,98.6,381400 ASIX,D,20220713,33.19,33.43,32.5189,33.16,80100 ASPN,D,20220713,10.4,10.93,10.24,10.51,491800 ASR,D,20220713,182.72,186.09,182.17,185.26,33600 ASX,D,20220713,5,5.11,4.99,5.09,4407300 ASZ,D,20220713,9.77,9.8,9.77,9.77,606600 ATA,D,20220713,10.31,10.31,10.31,10.31,100 ATAQ,D,20220713,9.81,9.81,9.81,9.81,100 ATC,D,20220713,20.71,21.04,20.63,20.97,986700 ATC-D,D,20220713,25.15,25.19,25.1,25.19,4700 ATC-H,D,20220713,25.0504,25.1593,25,25.0162,3400 ATC-I,D,20220713,25.419,25.419,25.35,25.35,1800 ATCO,D,20220713,10.45,10.62,10.38,10.5,386200 ATE.U,D,20220713,9.89,9.89,9.84,9.89,400 ATEK,D,20220713,9.83,9.83,9.83,9.83,2100 ATEN,D,20220713,13.39,13.715,13.28,13.57,634700 ATGE,D,20220713,36.7,37.86,36.3068,37.68,274200 ATH-A,D,20220713,24.97,25.3,24.82,25,31600 ATH-B,D,20220713,22.29,22.77,22.29,22.7,12600 ATH-C,D,20220713,25.71,25.9,25.6,25.8,30200 ATH-D,D,20220713,18.71,19.16,18.71,19.16,32800 ATHM,D,20220713,35.14,35.92,34.66,35.31,387900 ATI,D,20220713,22.3,23,21.99,22.82,939400 ATI.W,D,20220713,0.1005,0.105,0.0931,0.1028,257700 ATIP,D,20220713,1.45,1.6,1.45,1.54,357600 ATKR,D,20220713,83.87,87.11,82.75,86.93,380800 ATO,D,20220713,110.97,112,110.3,111.08,565300 ATR,D,20220713,99.73,101.31,99.51,100.67,202500 ATTO,D,20220713,8.37,8.67,8.2,8.2,3700 ATUS,D,20220713,8.68,8.93,8.58,8.84,1211700 AU,D,20220713,14.38,15.33,14.38,15.11,3742900 AUD,D,20220713,0.7439,0.759,0.658,0.6725,2475500 AUS,D,20220713,9.78,9.79,9.765,9.77,468500 AUS.U,D,20220713,9.8,9.8,9.8,9.8,200 AUY,D,20220713,4.65,4.98,4.64,4.84,18896000 AVA,D,20220713,42.26,42.485,41.79,42.23,289400 AVA.W,D,20220713,0.0554,0.0668,0.0554,0.0601,2700 AVAL,D,20220713,3.41,3.41,3.29,3.35,100400 AVAN,D,20220713,9.92,9.939,9.92,9.93,5000 AVB,D,20220713,189.76,191.45,187.227,190.55,484500 AVD,D,20220713,21.5,21.77,21.12,21.15,104000 AVK,D,20220713,13.16,13.16,12.7,12.98,76000 AVLR,D,20220713,80.8,85.19,80.49,82.63,884400 AVNS,D,20220713,26.32,26.865,26.15,26.7,152500 AVNT,D,20220713,38.87,39.325,38.19,39.22,290000 AVTR,D,20220713,28.88,29.33,28.61,28.72,4123000 AVY,D,20220713,163.3,165.11,162.5321,163.05,387200 AVYA,D,20220713,2.14,2.21,2.07,2.09,3136400 AWF,D,20220713,9.62,9.68,9.55,9.66,318000 AWI,D,20220713,77.75,78.84,76.785,78.38,214200 AWK,D,20220713,146.67,149.2,146.23,148.02,599400 AWP,D,20220713,4.84,4.9,4.8,4.88,204600 AWR,D,20220713,81.37,82.28,80.8131,81.79,91700 AX,D,20220713,35.92,36.095,35.05,35.48,292100 AXA.P,D,20220713,0.085,0.085,0.075,0.075,11500 AXA.W,D,20220713,0.0699,0.0699,0.06,0.0678,84900 AXAC,D,20220713,9.99,10,9.99,10,500 AXL,D,20220713,7.52,7.775,7.43,7.74,853700 AXP,D,20220713,136.84,140.02,136.36,139.4,2753700 AXR,D,20220713,11.37,11.37,11,11.1687,5100 AXS,D,20220713,54.19,54.385,53.53,53.7,282200 AXS-E,D,20220713,21.65,22.015,21.65,21.99,69200 AXTA,D,20220713,22.59,23.035,22.355,22.97,1596100 AYI,D,20220713,158.41,161.19,157.535,160.56,249900 AYX,D,20220713,47.27,49.03,46.54,48.5,389800 AZEK,D,20220713,17.23,18.15,17.09,17.83,1193600 AZO,D,20220713,2155.84,2197.83,2155.84,2174.89,120600 AZRE,D,20220713,11.03,11.34,11,11,144000 AZUL,D,20220713,6.65,6.98,6.57,6.81,2720700 AZZ,D,20220713,39.92,40.55,39.61,40.02,193900 B,D,20220713,30.43,30.81,30.13,30.6,125800 BA,D,20220713,142.79,146.41,142.18,143.95,9038600 BABA,D,20220713,106.84,110.64,106.75,109.1,16861400 BAC,D,20220713,31.07,31.145,30.4,30.84,44153700 BAC-B,D,20220713,25.29,25.69,25.29,25.63,52900 BAC-E,D,20220713,20.12,20.37,20.11,20.17,14600 BAC-K,D,20220713,24.95,25.24,24.95,25.19,38100 BAC-L,D,20220713,1223.02,1227.97,1214.78,1227.97,4800 BAC-M,D,20220713,23.28,23.63,23.28,23.51,151800 BAC-N,D,20220713,21.9,22.27,21.85,22.27,119600 BAC-O,D,20220713,19.35,19.71,19.2815,19.69,81000 BAC-P,D,20220713,18.8,19.19,18.79,19.05,38000 BAC-Q,D,20220713,18.7,18.92,18.61,18.84,80700 BAC-S,D,20220713,21.28,21.86,21.1,21.85,28500 BAC.U,D,20220713,9.82,9.82,9.82,9.82,600 BAC.W,D,20220713,0.12,0.1201,0.12,0.12,25300 BAH,D,20220713,89.88,91.22,89.42,89.97,856000 BAK,D,20220713,12.73,12.95,12.575,12.61,204300 BALL,D,20220713,66.87,68.17,66.5,67.59,2145400 BALY,D,20220713,20.24,21.14,20.06,21.08,696100 BAM,D,20220713,44.01,44.545,43.39,44.15,1284400 BAMH,D,20220713,17.75,18.46,17.75,18.34,17100 BAMI,D,20220713,17.45,17.89,17.37,17.89,25500 BAMR,D,20220713,44.22,44.615,43.54,44.32,12500 BANC,D,20220713,17.9,17.9,17.31,17.32,206900 BAP,D,20220713,117.98,118.72,116.625,118.11,231800 BAR.W,D,20220713,0.1142,0.1356,0.099,0.1273,32500 BARK,D,20220713,1.29,1.38,1.27,1.36,1026100 BAX,D,20220713,64.09,64.446,63.43,63.78,2579600 BB,D,20220713,5.53,5.8,5.51,5.79,7101300 BBA.W,D,20220713,0.3105,0.3498,0.3105,0.32,12200 BBAI,D,20220713,3.51,3.68,3.44,3.61,91200 BBAR,D,20220713,2.23,2.2527,2.163,2.22,402300 BBD,D,20220713,3.11,3.16,3.065,3.08,42873500 BBDC,D,20220713,9.4,9.48,9.37,9.4,334700 BBDO,D,20220713,2.56,2.6,2.53,2.5391,22000 BBLN,D,20220713,1.01,1.01,0.9603,0.994,412000 BBN,D,20220713,18.74,19.48,18.61,19.29,359600 BBU,D,20220713,20.26,20.26,19.12,19.35,24300 BBUC,D,20220713,22.82,22.88,22.08,22.17,47900 BBVA,D,20220713,4.07,4.1356,4.03,4.1,6406500 BBW,D,20220713,15.13,15.72,15.13,15.55,394600 BBWI,D,20220713,26.45,27.535,26.08,27.41,3244100 BBY,D,20220713,68.89,71.75,68.83,71.29,2207700 BC,D,20220713,69.98,71.74,69.71,71.46,583500 BC-A,D,20220713,25.2,25.4178,25.2,25.22,6200 BC-B,D,20220713,27.33,27.33,27.09,27.09,3900 BC-C,D,20220713,25.12,25.4448,25.02,25.06,9200 BCAT,D,20220713,14.58,14.79,14.52,14.52,286900 BCC,D,20220713,60.85,62.98,59.84,62.9,281600 BCE,D,20220713,48.74,49.67,48.58,49.54,1864100 BCH,D,20220713,16.42,16.6,15.98,16.43,139500 BCO,D,20220713,56.49,56.71,55.24,55.78,214000 BCS,D,20220713,7.22,7.265,7.1037,7.23,6883200 BCSF,D,20220713,13.95,14.1199,13.9406,14.03,92700 BCX,D,20220713,8.19,8.44,8.19,8.37,479400 BDC,D,20220713,55.65,57.39,55.11,57.05,218700 BDJ,D,20220713,9.01,9.11,8.97,9.05,426900 BDN,D,20220713,9.19,9.205,9.005,9.07,1115800 BDX,D,20220713,235,236.85,233.205,235.46,695700 BDXB,D,20220713,48.43,48.84,48.25,48.41,41400 BE,D,20220713,17.06,17.95,16.7499,17.61,1193900 BEDU,D,20220713,0.7,0.7889,0.7,0.7383,24200 BEKE,D,20220713,14.5,15.59,14.08,15.07,19626600 BEN,D,20220713,23.59,24.22,23.235,24.08,4031600 BEP,D,20220713,34.23,34.98,34.11,34.62,58000 BEP-A,D,20220713,21.03,21.4399,20.9009,21,15300 BEPC,D,20220713,35.46,36.23,35.09,35.88,342300 BEPH,D,20220713,17.45,17.75,17.43,17.75,28200 BEPI,D,20220713,18.3,18.58,18.3,18.49,7600 BERY,D,20220713,52.51,53.285,52.22,52.9,498800 BEST,D,20220713,1.23,1.3,1.2248,1.3,71800 BF.A,D,20220713,67.66,69.66,67.66,69.09,21700 BF.B,D,20220713,69.59,71.27,69.59,70.93,1309100 BFAC,D,20220713,9.93,9.93,9.93,9.93,100 BFAM,D,20220713,82.62,85.1,81.68,84.28,451400 BFH,D,20220713,39.65,40.26,38.94,40.16,1083500 BFK,D,20220713,10.98,11.15,10.89,11.15,164400 BFL.W,D,20220713,0.525,0.525,0.525,0.525,500 BFLY,D,20220713,3.69,3.87,3.61,3.7,2163000 BFS,D,20220713,46.94,47.45,46.2657,47.09,11700 BFS-D,D,20220713,23.37,23.37,22.73,23.1,8800 BFS-E,D,20220713,22,22.06,21.82,21.85,7500 BFZ,D,20220713,11.37,11.49,11.37,11.48,41700 BG,D,20220713,86.84,88.33,86.69,87.11,998000 BGB,D,20220713,11.08,11.21,11.05,11.21,95100 BGH,D,20220713,12.8,12.89,12.79,12.86,49000 BGR,D,20220713,10.27,10.52,10.22,10.45,81600 BGS,D,20220713,23.62,23.885,23.42,23.83,489600 BGS.U,D,20220713,9.81,9.81,9.8,9.8,1100 BGSF,D,20220713,11.98,12.1,11.98,11.98,15600 BGSX,D,20220713,9.79,9.79,9.79,9.79,300 BGT,D,20220713,11.48,11.58,11.2867,11.58,111100 BGX,D,20220713,11.56,11.7,11.56,11.67,35400 BGY,D,20220713,5,5.07,4.98,5.02,408100 BH,D,20220713,119.19,122,119.19,119.99,1000 BH.A,D,20220713,578.61,578.61,578.61,578.61,100 BHC,D,20220713,8.54,9.02,8.41,9,3191200 BHE,D,20220713,22.44,22.59,22.28,22.53,107000 BHG,D,20220713,1.74,1.89,1.74,1.8,630800 BHI.W,D,20220713,0.4999,0.4999,0.437,0.4438,8900 BHIL,D,20220713,2.82,2.935,2.77,2.84,731100 BHK,D,20220713,11.52,11.55,11.33,11.45,137200 BHLB,D,20220713,24.69,24.69,24.15,24.24,206300 BHP,D,20220713,49.68,50.76,49.26,50.29,3406800 BHR,D,20220713,4.58,4.7,4.54,4.69,260500 BHR-B,D,20220713,16.02,16.02,15.74,15.74,4200 BHR-D,D,20220713,24.65,25.0999,24.65,25.0999,1100 BHV,D,20220713,13.5,14.18,13.5,14.18,5800 BHVN,D,20220713,144.99,145.355,144.72,144.95,638700 BIG,D,20220713,22.65,23.18,22.37,22.85,779800 BIGZ,D,20220713,7.85,8.2369,7.82,8.11,907400 BILL,D,20220713,118.86,125.76,115.22,122.41,1314100 BIO,D,20220713,493.18,505.385,492.93,499.17,105600 BIP,D,20220713,37.88,38.77,37.75,38.19,103600 BIP-A,D,20220713,19.03,19.1447,18.91,18.95,8600 BIP-B,D,20220713,18.7,19.05,18.5455,19.05,5400 BIPC,D,20220713,42.37,43.08,41.66,42.58,228700 BIPH,D,20220713,18.52,19,18.52,18.97,12500 BIPI,D,20220713,20.65,21.1136,20.65,20.87,14700 BIT,D,20220713,14.53,14.83,14.53,14.78,103100 BIT.U,D,20220713,9.85,9.85,9.85,9.85,300 BIT.W,D,20220713,0.1,0.1001,0.08,0.0838,113100 BITE,D,20220713,9.8,9.81,9.8,9.81,10800 BJ,D,20220713,67.47,69.66,66.5,68.16,1899600 BK,D,20220713,41.21,41.48,40.65,41.27,3874000 BKD,D,20220713,4.25,4.36,4.23,4.32,2097200 BKE,D,20220713,27.24,27.88,27.02,27.69,374300 BKH,D,20220713,70.77,71.79,70.26,71.17,223900 BKI,D,20220713,62.28,63.22,61.37,62.94,512600 BKK.W,D,20220713,0.65,0.72,0.58,0.59,56000 BKKT,D,20220713,2.35,2.48,2.32,2.39,1442400 BKN,D,20220713,14,14.24,13.95,14.1,40900 BKS.W,D,20220713,0.32,0.32,0.29,0.3188,6100 BKSY,D,20220713,2.19,2.31,2.16,2.26,1096000 BKT,D,20220713,4.57,4.63,4.5601,4.61,68500 BKU,D,20220713,34.56,34.83,34.27,34.74,655000 BLCO,D,20220713,16.38,16.56,15.97,16.2,572100 BLD,D,20220713,174.58,180.4626,170.0201,178.46,154100 BLDR,D,20220713,61.18,63.4,59.83,63.11,2679000 BLE,D,20220713,11.54,11.54,11.4001,11.47,80300 BLK,D,20220713,595,600.055,583.25,596.38,601600 BLND,D,20220713,2.62,2.73,2.59,2.68,440800 BLUA,D,20220713,9.83,9.83,9.83,9.83,20500 BLW,D,20220713,12.75,12.809,12.64,12.66,86400 BLX,D,20220713,13.25,13.35,13.22,13.31,37200 BMA,D,20220713,10.83,11.0099,10.6,10.72,201500 BMA.U,D,20220713,10.05,10.05,10.03,10.04,4600 BMA.W,D,20220713,0.15,0.15,0.14,0.1401,59000 BMAC,D,20220713,9.95,9.95,9.95,9.95,3500 BME,D,20220713,42.99,43.85,42.864,43.33,28500 BMEZ,D,20220713,16.15,16.67,16,16.35,336400 BMI,D,20220713,77.57,79.18,77.25,78.9,60300 BML-G,D,20220713,18.4,18.52,18.32,18.4836,5000 BML-H,D,20220713,18.41,18.41,18.14,18.39,6400 BML-J,D,20220713,21.01,21.6,20.85,20.85,23900 BML-L,D,20220713,20.25,20.4337,20.05,20.2701,22900 BMO,D,20220713,95.31,95.65,94,94.92,689300 BMY,D,20220713,74.64,75.22,74.41,74.53,8562100 BNED,D,20220713,2.73,2.76,2.645,2.66,331900 BNL,D,20220713,21.14,21.405,21.11,21.29,355000 BNS,D,20220713,57.21,57.34,56.43,57.13,1382100 BNY,D,20220713,11.33,11.38,11.28,11.32,31200 BOA.T,D,20220713,0.15,0.1605,0.15,0.1501,12700 BOA.U,D,20220713,10,10,10,10,200 BOA.W,D,20220713,0.1999,0.1999,0.13,0.13,2700 BOAC,D,20220713,9.935,9.94,9.92,9.921,1400 BOAS,D,20220713,9.81,9.81,9.81,9.81,100 BOC,D,20220713,21.71,22.2325,21.56,21.92,24300 BOD.W,D,20220713,0.176,0.1842,0.1679,0.1842,6300 BODY,D,20220713,1.2,1.222,1.12,1.19,388900 BOE,D,20220713,9.87,9.97,9.85,9.91,181200 BOH,D,20220713,73.47,73.7,72.53,72.79,117000 BOH-A,D,20220713,19.78,19.78,19.3889,19.5676,4300 BOOT,D,20220713,66.83,67.33,64.475,66.23,696500 BORR,D,20220713,3.52,3.63,3.24,3.4,2335800 BOWL,D,20220713,11.03,11.44,11.02,11.17,189800 BOX,D,20220713,25.67,26.66,25.45,26.54,1664400 BOX.W,D,20220713,0.2399,0.2665,0.1999,0.2126,285000 BOXD,D,20220713,1.78,2.25,1.71,1.89,57983100 BP,D,20220713,26.67,27.275,26.63,27.01,9221000 BPT,D,20220713,19.23,20.81,19.23,20.14,1077100 BQ,D,20220713,1.78,1.8999,1.7156,1.89,16100 BR,D,20220713,143.86,146.4446,143.74,145.92,385900 BRBR,D,20220713,23.39,23.61,23.01,23.02,492600 BRC,D,20220713,44.15,44.68,43.91,44.63,187800 BRCC,D,20220713,8.5,8.8,8.47,8.75,394500 BRD.T,D,20220713,0.05,0.0599,0.0493,0.0586,19500 BRDG,D,20220713,14.75,14.89,14.51,14.53,131000 BRDS,D,20220713,0.4377,0.4882,0.43,0.4809,1447700 BRFS,D,20220713,2.83,3.04,2.81,2.97,3184700 BRK.A,D,20220713,413910,420794.9,411385.1,417250,1700 BRK.B,D,20220713,275.37,280.09,274.4529,277.47,4199400 BRMK,D,20220713,6.66,6.79,6.6,6.75,929500 BRO,D,20220713,58.26,59.43,58.1,58.89,853500 BROS,D,20220713,35.39,38.3198,35.25,35.91,979100 BRSP,D,20220713,7.45,7.62,7.43,7.56,611500 BRT,D,20220713,21.81,22.34,21.8,22,11700 BRW,D,20220713,8.02,8.04,8,8.01,21900 BRX,D,20220713,20.28,20.585,20.2,20.31,1287800 BSAC,D,20220713,14.29,14.57,14.09,14.42,785100 BSBR,D,20220713,5.08,5.14,5.02,5.04,2320500 BSIG,D,20220713,17,17.1,16.62,17.06,157400 BSL,D,20220713,13.04,13.1461,13.04,13.11,23400 BSM,D,20220713,13.3,13.78,13.3,13.62,265000 BSMX,D,20220713,4.63,4.75,4.62,4.66,6700 BST,D,20220713,33.12,33.74,32.8953,33.61,122700 BSTZ,D,20220713,20.1,20.55,19.85,20.16,209900 BSX,D,20220713,36.35,37,36.345,36.77,5890700 BSX-A,D,20220713,100.08,100.43,100.08,100.3601,11200 BTA,D,20220713,11.58,12,11.55,11.99,23300 BTCM,D,20220713,0.64,0.7361,0.63,0.6984,1595000 BTI,D,20220713,40.44,40.58,40.135,40.28,2346500 BTO,D,20220713,36.12,36.61,35.06,36.24,99000 BTT,D,20220713,22.77,22.88,22.69,22.78,64600 BTU,D,20220713,20.32,22,20.27,21.39,7087000 BTZ,D,20220713,10.92,11.11,10.85,11.01,281500 BUD,D,20220713,54.54,55.5205,54.5,55.08,858500 BUI,D,20220713,20.8,21.15,20.7449,21.03,55800 BUR,D,20220713,10.08,10.215,9.98,9.98,464300 BURL,D,20220713,144.23,147.45,141.52,144.75,791000 BV,D,20220713,11.67,12.03,11.63,11.99,97400 BVH,D,20220713,24.02,24.65,23.57,24.47,35200 BVN,D,20220713,6.03,6.34,5.98,6.19,1062500 BW,D,20220713,5.95,6.08,5.89,6.04,268800 BW-A,D,20220713,23.11,23.35,22.66,23.1,17200 BWA,D,20220713,33.74,33.97,33.29,33.61,1979800 BWG,D,20220713,8.41,8.5375,8.36,8.42,23000 BWNB,D,20220713,21.59,22.42,21.5,22.35,18900 BWSN,D,20220713,24.05,24.4992,24.05,24.4709,17900 BWXT,D,20220713,54.4,55.61,54.4,54.58,432900 BX,D,20220713,91.36,93.07,88.14,91.4,3657600 BXC,D,20220713,69.33,73.35,68.31,72.58,140600 BXMT,D,20220713,27.99,28.435,27.9,28.37,1179700 BXMX,D,20220713,12.7,12.7801,12.63,12.73,143600 BXP,D,20220713,87.01,87.75,86.2,86.59,815800 BXSL,D,20220713,22.77,23.24,22.77,23.04,1084800 BY,D,20220713,23.68,23.7,23.41,23.56,52200 BYD,D,20220713,48.74,50.6,48.38,50.31,1140900 BYM,D,20220713,12.84,12.94,12.79,12.92,39200 BZH,D,20220713,12.8,13.3427,12.43,13.29,252900 C,D,20220713,45.7,45.775,44.66,45.5,21793500 C-J,D,20220713,25.61,25.7304,25.61,25.62,63800 C-K,D,20220713,25.7,25.8944,25.68,25.71,68500 C-N,D,20220713,27.12,27.2301,27.0609,27.14,50400 CAAP,D,20220713,5.31,5.51,5.18,5.3,64300 CABO,D,20220713,1338.9,1360.58,1331.862,1345.84,41900 CACI,D,20220713,280.45,283.3,279.195,280.31,107000 CAD-A,D,20220713,23.75,23.75,23.3744,23.7,1000 CADE,D,20220713,23.26,23.26,22.72,22.91,1117700 CAE,D,20220713,24.09,24.09,23.42,23.78,196700 CAF,D,20220713,16.39,16.47,16.39,16.45,2400 CAG,D,20220713,35.45,36.045,35.325,35.74,5516400 CAH,D,20220713,52.72,53.27,52.59,52.9,2068900 CAJ,D,20220713,22.72,22.72,22.51,22.65,161700 CAL,D,20220713,26.2,26.8,25.69,26.73,390900 CALX,D,20220713,38.01,39.95,37.52,39.53,287800 CAN.W,D,20220713,1.24,1.24,1.17,1.19,283100 CANG,D,20220713,2.33,2.35,2.21,2.3,74300 CANO,D,20220713,5.28,5.44,5.21,5.24,1260300 CAPL,D,20220713,19.66,20.1748,19.44,20.01,78800 CARR,D,20220713,35.52,35.975,35.2,35.73,2347700 CARS,D,20220713,9.55,9.78,9.36,9.69,356800 CAT,D,20220713,172.25,175.25,171.86,173.87,2389000 CATO,D,20220713,11.25,11.62,11.17,11.56,55700 CB,D,20220713,190.68,192.235,189.88,190.04,1650900 CBD,D,20220713,3.02,3.105,2.995,3.06,750300 CBH,D,20220713,8.63,8.63,8.534,8.57,55900 CBL,D,20220713,25.1,25.95,25.1,25.55,40900 CBRE,D,20220713,75.32,75.87,74.17,75.24,2285000 CBT,D,20220713,64.71,65.48,64.19,64.96,197700 CBU,D,20220713,63.17,63.17,62.165,62.4,93900 CBZ,D,20220713,40.13,40.5,39.8,40.13,134900 CC,D,20220713,30.97,31.78,30.64,31.65,980100 CCCS,D,20220713,9.2,9.265,8.95,9.22,1030700 CCI,D,20220713,168.88,172.52,168.46,170.91,1023400 CCJ,D,20220713,20.87,21.87,20.87,21.46,2788000 CCK,D,20220713,86.93,89.52,86.6539,88.38,1261800 CCL,D,20220713,8.73,9.13,8.65,9,41433700 CCM,D,20220713,1.85,1.86,1.85,1.85,1100 CCO,D,20220713,1,1.115,0.9899,1.09,2631600 CCRD,D,20220713,22.42,23.22,22.42,22.73,13500 CCS,D,20220713,48,50.08,47.055,49.94,203900 CCU,D,20220713,11.3,11.64,11.26,11.55,210500 CCV,D,20220713,9.83,9.84,9.82,9.83,14200 CCV.S,D,20220713,9.8,9.84,9.8,9.83,3400 CCV.T,D,20220713,0.26,0.26,0.26,0.26,2300 CCV.U,D,20220713,9.9,9.9,9.87,9.9,2000 CCV.W,D,20220713,0.1847,0.2996,0.1474,0.2996,8000 CCVI,D,20220713,9.79,9.795,9.79,9.795,1329900 CCZ,D,20220713,60.76,62.6,60.75,61.2,1900 CDAY,D,20220713,47.32,49,47,48.47,1027300 CDE,D,20220713,2.76,2.98,2.715,2.95,3783200 CDR,D,20220713,28.82,28.9,28.76,28.81,548400 CDR-B,D,20220713,9.89,9.89,8.06,8.76,22700 CDR-C,D,20220713,7.28,7.28,6.7,7.15,29900 CDRE,D,20220713,20.66,21.23,20.39,20.76,85100 CE,D,20220713,108.89,109.305,106.31,108.21,1457400 CEA,D,20220713,18.72,18.84,18.72,18.82,1700 CEE,D,20220713,10.03,10.1,9.9,9.9,17000 CEIX,D,20220713,50.76,58.39,50.14,56.28,1431500 CEL.P,D,20220713,0.1326,0.1326,0.1326,0.1326,100 CEM,D,20220713,27.84,28.85,27.84,28.66,31100 CEN,D,20220713,15.77,15.9053,15.77,15.87,5700 CEPU,D,20220713,3.14,3.208,3.07,3.16,52900 CEQ.P,D,20220713,8.91,9,8.9,8.91,166800 CEQP,D,20220713,23.55,24.625,23.55,24.58,638200 CF,D,20220713,84.8,87.18,84.14,85.54,1800200 CFG,D,20220713,35.66,35.79,34.82,35.38,3468700 CFG-D,D,20220713,25,25.42,25,25.01,11500 CFG-E,D,20220713,20.24,20.6606,20.24,20.58,26900 CFR,D,20220713,117.43,117.95,115.59,117.25,293900 CFR-B,D,20220713,19.55,19.89,19.5,19.81,10900 CGA,D,20220713,4.98,4.98,4.98,4.98,200 CGAU,D,20220713,5.94,6.06,5.73,5.96,83600 CHA.T,D,20220713,0.08,0.0812,0.08,0.08,2100 CHAA,D,20220713,9.83,9.84,9.82,9.82,41200 CHCT,D,20220713,34.85,35.27,34.85,35.09,29400 CHD,D,20220713,94.4,96.5,93.91,96.05,979000 CHE,D,20220713,497.79,503.12,492.97,493.95,63800 CHGG,D,20220713,17.92,18.685,17.72,18.54,1375400 CHH,D,20220713,109.19,111.67,108.7,110.9,268800 CHM-A,D,20220713,22.18,22.35,22.18,22.25,4500 CHM-B,D,20220713,21.72,21.77,21.55,21.58,8400 CHMI,D,20220713,6.62,6.71,6.59,6.69,120000 CHN,D,20220713,14.14,14.49,14.14,14.32,7900 CHPT,D,20220713,11.53,12.0899,11.29,11.93,9897200 CHRA,D,20220713,4.29,4.3,4.22,4.29,8600 CHRB,D,20220713,22.5,22.94,22.5,22.89,1700 CHS,D,20220713,4.88,5.05,4.82,5.05,1441100 CHT,D,20220713,41.5,41.67,41.42,41.48,138300 CHWY,D,20220713,41.71,45.7,40.81,42.84,6537700 CI,D,20220713,276.86,279.52,273.46,273.75,1563400 CIA,D,20220713,4.01,4.07,3.91,4.06,46800 CIB,D,20220713,28.03,28.555,27.72,27.89,404800 CIEN,D,20220713,45.51,47.337,45.26,47.11,929900 CIF,D,20220713,1.91,1.9336,1.9001,1.9241,35800 CIG,D,20220713,1.93,2,1.93,1.97,5086600 CIG.C,D,20220713,2.85,3.1,2.85,3.1,41100 CII,D,20220713,17.68,18.01,17.67,17.91,90000 CIM,D,20220713,9.07,9.23,8.96,9.21,2057800 CIM-A,D,20220713,22.47,22.6,22.47,22.5881,11600 CIM-B,D,20220713,21.3,21.5514,21.3,21.4999,4500 CIM-C,D,20220713,20.02,20.2399,20.02,20.115,11500 CIM-D,D,20220713,20.6799,20.6799,20.62,20.6501,5500 CINT,D,20220713,9.81,10.03,9.18,9.8,83700 CIO,D,20220713,12.57,12.78,12.52,12.59,312800 CIO-A,D,20220713,21.18,21.3,21.17,21.2,1100 CION,D,20220713,7.99,8.25,7.99,8.14,232000 CIR,D,20220713,13.6,14.54,13.26,14.26,322200 CIVI,D,20220713,47.11,49.09,46.92,47.71,521500 CIXX,D,20220713,10.45,10.49,10,10.42,52300 CL,D,20220713,77.91,79.19,77.91,78.43,3343300 CLA.W,D,20220713,0.11,0.11,0.11,0.11,300 CLAA,D,20220713,9.8,9.8,9.8,9.8,100 CLAS,D,20220713,9.85,9.85,9.85,9.85,200 CLB,D,20220713,16.33,16.955,16.2,16.65,519700 CLD-A,D,20220713,21.65,22,21,21.59,3200 CLDT,D,20220713,10.74,11.135,10.74,11.13,230800 CLF,D,20220713,14.9,15.59,14.77,15.56,16347200 CLH,D,20220713,84.88,86.225,84.51,85.61,170700 CLI.T,D,20220713,0.2,0.2,0.17,0.17,6000 CLIM,D,20220713,9.83,9.83,9.83,9.83,300 CLPR,D,20220713,8.01,8.2308,8.01,8.1,64800 CLR,D,20220713,62.16,64.3,62.16,63.3,1354000 CLS,D,20220713,9.57,9.73,9.44,9.67,221200 CLV-A,D,20220713,56.23,56.65,55.48,56.35,5000 CLVT,D,20220713,13.37,13.62,13.185,13.53,4244300 CLW,D,20220713,33.45,34.56,33.38,34.04,99000 CLX,D,20220713,144.41,148.78,143.93,147.6,1145500 CM,D,20220713,48.19,48.28,47.52,47.8,698800 CMA,D,20220713,72.91,73.42,71.0553,72.97,1009400 CMC,D,20220713,33.3,34.78,33.21,34.67,881600 CMCM,D,20220713,0.74,0.74,0.71,0.7337,16400 CMG,D,20220713,1236.54,1285.13,1233.61,1275.57,233700 CMI,D,20220713,198.53,202.86,197.58,199.59,1030500 CMP,D,20220713,31.92,33.41,31.92,32.61,271300 CMR-B,D,20220713,25.05,25.05,24.78,24.78,800 CMR-C,D,20220713,25.14,25.3229,25.07,25.1729,6600 CMR-D,D,20220713,25.9,26.01,25.84,26.0099,2700 CMR-E,D,20220713,25.3,25.48,25.25,25.39,19700 CMRE,D,20220713,10.54,10.795,10.49,10.54,1071400 CMS,D,20220713,65.36,66.37,65.36,65.94,1457200 CMS-B,D,20220713,100.99,101.9999,98,100,200 CMS-C,D,20220713,17.99,18.49,17.97,18.42,41100 CMSA,D,20220713,24.92,25.08,24.67,24.86,10400 CMSC,D,20220713,23.86,24.09,23.8,24.06,9700 CMSD,D,20220713,24.27,24.4,24.1,24.25,31600 CMTG,D,20220713,16.78,17,16.72,16.82,190300 CMU,D,20220713,3.45,3.5,3.42,3.5,35100 CNA,D,20220713,43.77,44.13,43.56,43.92,84500 CNC,D,20220713,85.71,86.7861,85.11,85.19,2191500 CND,D,20220713,9.97,9.97,9.96,9.96,10500 CND.W,D,20220713,1.15,1.15,1.08,1.1,27900 CNF,D,20220713,2.53,2.57,2.4,2.45,133300 CNHI,D,20220713,10.9,11.115,10.83,11.08,4076400 CNI,D,20220713,109.61,112.05,109.34,110.92,1109200 CNK,D,20220713,15.33,15.915,15.28,15.86,1062800 CNM,D,20220713,21.49,21.85,20.99,21.49,258700 CNMD,D,20220713,91.26,95,90.65,94.65,407400 CNNE,D,20220713,20.05,20.324,19.75,20.26,261800 CNO,D,20220713,17.47,17.54,17.02,17.14,934400 CNO-A,D,20220713,18.93,19.07,18.75,19.07,1200 CNP,D,20220713,29.13,29.65,29.02,29.08,4276300 CNQ,D,20220713,47.37,48.57,47.11,47.55,3620200 CNR,D,20220713,24.54,24.56,24.525,24.53,1878800 CNS,D,20220713,64.77,66.04,64.19,65.46,83100 CNVY,D,20220713,10.41,10.46,10.41,10.43,223100 CNX,D,20220713,16.07,17.025,16.07,16.82,2880200 CO,D,20220713,2.59,2.76,2.34,2.36,134800 COD-A,D,20220713,25.24,25.4,25.2398,25.3368,8600 COD-B,D,20220713,26.1515,26.583,26.1515,26.28,4700 COD-C,D,20220713,25.71,25.71,25.605,25.6101,2800 CODI,D,20220713,22.75,23,22.4,22.66,175600 COE,D,20220713,1.51,1.58,1.37,1.42,356700 COF,D,20220713,104.95,106.275,102.8,105.53,2064500 COF-I,D,20220713,20.19,20.68,20.19,20.6,131500 COF-J,D,20220713,19.57,19.92,19.455,19.9,71100 COF-K,D,20220713,19.05,19.44,18.8754,19.28,13600 COF-L,D,20220713,17.5,17.92,17.4083,17.87,51000 COF-N,D,20220713,17.33,17.82,17.33,17.8,50300 COLD,D,20220713,30.46,31.37,30.36,31.13,1621500 COMP,D,20220713,4.14,4.34,3.94,4.25,2872500 COO,D,20220713,292.17,293.58,286.99,292.17,319200 COOK,D,20220713,4.11,4.165,3.91,4.11,628000 COP,D,20220713,82.36,85.19,82.36,83.11,5535200 COR-Z,D,20220713,17.65,17.95,17.575,17.86,11900 COR.U,D,20220713,9.82,9.82,9.82,9.82,100 COR.W,D,20220713,0.2684,0.2684,0.2684,0.2684,6500 CORR,D,20220713,2.26,2.26,2.18,2.25,40900 CORS,D,20220713,9.73,9.73,9.73,9.73,2900 COTY,D,20220713,7.39,7.55,7.26,7.42,6443200 COUR,D,20220713,15.16,15.555,14.77,15.2,387900 CP,D,20220713,69.86,71.35,69.285,70.34,1518400 CPA,D,20220713,61.62,62.6,60.78,62.39,349500 CPAC,D,20220713,4.57,4.57,4.46,4.515,3500 CPB,D,20220713,48.8,49.985,48.76,49.46,3327700 CPE,D,20220713,35.03,37.21,34.98,36.2,1324700 CPF,D,20220713,21.57,21.605,21.21,21.27,104900 CPG,D,20220713,6.54,6.72,6.4087,6.64,12791200 CPK,D,20220713,124.22,126.97,123.58,125.81,48800 CPNG,D,20220713,14.4,15.236,14.21,14.68,8574600 CPRI,D,20220713,42,42.77,41.63,42.63,1964000 CPS,D,20220713,4.47,4.69,4.3,4.56,182200 CPT,D,20220713,131.89,132.92,130.33,132.35,489300 CPT.U,D,20220713,9.83,9.85,9.79,9.8,30000 CPT.W,D,20220713,0.1,0.105,0.0999,0.105,80700 CPTK,D,20220713,9.83,9.85,9.82,9.85,24800 CPU.U,D,20220713,9.89,9.89,9.84,9.8501,3200 CPU.W,D,20220713,0.17,0.17,0.1425,0.1535,26800 CPUH,D,20220713,9.83,9.83,9.81,9.83,3200 CR,D,20220713,88.66,89.87,87.7,88.12,238000 CRC,D,20220713,38.3,41.11,38.3,40.68,465000 CRD.A,D,20220713,7.04,7.19,7.04,7.11,8600 CRD.B,D,20220713,6.53,6.73,6.53,6.71,6800 CRGY,D,20220713,12.05,12.66,12.05,12.34,132200 CRH,D,20220713,34.2,34.7272,33.91,34.46,568000 CRH.W,D,20220713,0.38,0.4097,0.323,0.3803,41600 CRHC,D,20220713,9.94,9.9599,9.94,9.95,8700 CRI,D,20220713,75.1,78.355,74.61,76.9,1210400 CRK,D,20220713,11.71,12.765,11.71,12.46,3339000 CRL,D,20220713,212.43,216.33,211.6,214.39,394800 CRM,D,20220713,162.41,165.84,161.17,163.49,6225900 CRS,D,20220713,26.8,27.65,26.65,27.55,183300 CRT,D,20220713,15.37,15.7499,15.26,15.62,51000 CRU,D,20220713,9.83,9.8509,9.83,9.84,1400 CRU.U,D,20220713,9.86,9.89,9.86,9.89,700 CRU.W,D,20220713,0.0931,0.1,0.0931,0.1,15300 CS,D,20220713,5.4,5.42,5.2701,5.36,12516200 CSAN,D,20220713,12.36,12.651,12.35,12.35,133400 CSL,D,20220713,250.09,253.9899,247.02,252.41,200800 CSR,D,20220713,79.13,79.9,78.42,79.29,39300 CSR-C,D,20220713,25.85,26.27,25.85,26.27,1800 CST.U,D,20220713,9.87,9.87,9.87,9.87,1200 CSTA,D,20220713,9.84,9.84,9.84,9.84,1400 CSTM,D,20220713,12.72,13.08,12.69,12.99,578600 CSV,D,20220713,39,39.339,38.68,39.08,70200 CTA-B,D,20220713,109.24,110.9999,109.24,110.9599,1300 CTBB,D,20220713,23.35,23.78,23.35,23.5,16000 CTDD,D,20220713,24.22,24.4999,24.2,24.29,15000 CTLT,D,20220713,103.01,105.03,102.18,103.69,848500 CTO,D,20220713,20.39,20.765,20.2,20.25,66800 CTO-A,D,20220713,22.06,22.06,21.99,22,1200 CTO.W,D,20220713,0.3169,0.3169,0.175,0.25,99600 CTOS,D,20220713,4.92,5,4.885,4.9,229700 CTR,D,20220713,25.37,26.2,25.37,26.04,41700 CTRA,D,20220713,26.24,27.54,26.15,27.14,9065000 CTRE,D,20220713,18.81,19.03,18.8,18.92,909300 CTS,D,20220713,33.87,34.76,33.62,34.65,114700 CTT,D,20220713,10.24,10.42,10.17,10.33,489800 CTV,D,20220713,2.16,2.26,2.09,2.15,83800 CTVA,D,20220713,51.87,52.41,51.6259,51.97,1675200 CUB-E,D,20220713,25.27,25.39,25.17,25.39,9000 CUB-F,D,20220713,24.25,24.41,24.17,24.17,7900 CUBB,D,20220713,22.8,22.8,22.5,22.5,6200 CUBE,D,20220713,40.89,41.8,40.49,41.35,1151600 CUBI,D,20220713,34.35,34.455,33.675,34.36,304900 CUK,D,20220713,7.81,8.1892,7.75,8.12,2750000 CULP,D,20220713,4.2,4.53,4.2,4.45,121800 CURO,D,20220713,5.81,5.8863,5.7275,5.79,119700 CURV,D,20220713,4.32,4.455,4.21,4.32,160700 CUZ,D,20220713,28.24,28.37,27.91,28.25,690000 CVE,D,20220713,16.48,16.82,16.3,16.45,10403000 CVE.W,D,20220713,11.37,11.62,11.37,11.38,3200 CVEO,D,20220713,23.77,23.99,23.57,23.99,75800 CVI,D,20220713,30.32,31.2695,29.39,29.57,761500 CVI.U,D,20220713,9.82,9.82,9.8,9.8,16000 CVI.W,D,20220713,0.2024,0.2299,0.2024,0.22,6400 CVII,D,20220713,9.79,9.79,9.76,9.77,434500 CVNA,D,20220713,21,22.47,20.18,20.97,12994600 CVS,D,20220713,94.14,94.89,93.07,93.45,3840300 CVX,D,20220713,137.61,140.725,137.14,137.99,9414600 CW,D,20220713,129.46,130.75,127.845,127.97,142900 CWAN,D,20220713,11.43,12.15,11.23,12.11,789900 CWE.A,D,20220713,31.43,32.02,31.18,31.72,70000 CWEN,D,20220713,33.87,34.695,33.78,34.38,381300 CWH,D,20220713,22.99,24.35,22.84,24.26,820800 CWK,D,20220713,15.06,15.095,14.77,15.01,493500 CWT,D,20220713,54.84,55.71,54.76,55.55,125700 CX,D,20220713,3.82,3.89,3.71,3.87,2603900 CXA.W,D,20220713,0.1874,0.1874,0.1874,0.1874,100 CXE,D,20220713,3.95,3.97,3.935,3.96,66900 CXH,D,20220713,7.8,7.86,7.77,7.83,13600 CXM,D,20220713,10.23,10.51,9.95,10.37,625000 CXW,D,20220713,10.95,10.98,10.68,10.92,453300 CYD,D,20220713,8.74,8.74,8.54,8.57,6800 CYH,D,20220713,3.45,3.68,3.35,3.64,2674800 CZO.W,D,20220713,0.0747,0.0749,0.0704,0.0704,1800 CZOO,D,20220713,0.6691,0.7,0.6402,0.6781,1533600 D,D,20220713,78.69,79.6406,78.41,78.66,2708900 DAC,D,20220713,57.35,59.88,57.0001,59.55,189300 DAL,D,20220713,28.95,29.75,28.345,29.7,38475800 DAN,D,20220713,14.08,14.39,13.94,14.27,1056200 DAO,D,20220713,4.25,4.46,4.25,4.36,132600 DAR,D,20220713,57.72,59.33,57.45,58.48,1514900 DASH,D,20220713,68.35,74.2,68.01,71.74,3848000 DAVA,D,20220713,85.19,87.93,84.47,86.03,92100 DB,D,20220713,7.8,7.9,7.66,7.81,6917800 DBD,D,20220713,2.85,2.85,2.64,2.8,1445000 DBI,D,20220713,12.76,13.15,12.66,13.02,1044600 DBL,D,20220713,15.32,15.39,15.25,15.26,23600 DBR-H,D,20220713,23.35,23.4,22.6845,23.35,6100 DBR-I,D,20220713,22.35,23.3,22.35,23.21,23100 DBR-J,D,20220713,23.4,23.48,23.1236,23.4102,4800 DBRG,D,20220713,4.95,5.09,4.86,5.06,2544300 DCF,D,20220713,7.31,7.365,7.3,7.3,47900 DCI,D,20220713,48.07,48.515,47.77,48.32,232500 DCO,D,20220713,42.08,42.68,42.04,42.08,15100 DCP,D,20220713,28.57,29.44,28.57,29.08,168600 DCP-B,D,20220713,22.85,23.4162,22.85,23.05,7500 DCP-C,D,20220713,24.79,24.8769,24.45,24.54,11900 DD,D,20220713,54.39,55.19,53.82,54.86,2118300 DDD,D,20220713,9.38,9.72,9.31,9.69,790200 DDF,D,20220713,8.62,8.7184,8.55,8.68,9200 DDL,D,20220713,5.64,5.725,5.43,5.59,429400 DDS,D,20220713,196.58,204.56,193,201.62,164300 DDT,D,20220713,26.12,26.35,26.12,26.3,4500 DE,D,20220713,292.03,299.17,291.29,296.78,1200100 DEA,D,20220713,18.95,19.08,18.841,18.97,316100 DECK,D,20220713,258.78,273.135,256.6,270.96,366300 DEI,D,20220713,22.12,22.26,21.71,21.99,1104400 DELL,D,20220713,42.5,43.58,42.41,43.14,3584600 DEN,D,20220713,59.74,62.29,59.18,61,578800 DEO,D,20220713,172.37,175.11,172.06,173.83,420300 DESP,D,20220713,7.55,7.78,7.5,7.7,152300 DEX,D,20220713,7.5,7.51,7.42,7.43,38000 DFIN,D,20220713,29.3,29.99,29.25,29.89,180300 DFP,D,20220713,20.85,21.0999,20.82,20.98,71300 DFS,D,20220713,97.95,100.33,96.14,99.66,1746500 DG,D,20220713,247.46,250.63,245.315,246.63,1966200 DGX,D,20220713,132.9,134.285,132.31,133.09,591300 DHF,D,20220713,2.22,2.25,2.22,2.25,192700 DHI,D,20220713,72,74.845,71.02,73.76,4012000 DHR,D,20220713,249.94,253.79,248.27,251.09,1972400 DHT,D,20220713,6.05,6.335,6.04,6.3,1627000 DHX,D,20220713,4.95,4.985,4.89,4.95,175900 DIAX,D,20220713,15.22,15.42,15.05,15.31,89700 DIN,D,20220713,64.61,66.35,63.7,66.07,151900 DINO,D,20220713,44.38,45.36,43.35,43.57,2337400 DIS,D,20220713,92.12,93.2487,91.01,92.94,12006400 DK,D,20220713,22.72,23.47,22.24,22.33,1242300 DKL,D,20220713,47.22,48.505,46.945,47.43,28800 DKS,D,20220713,83.32,87.5,83.07,87.28,1721600 DLB,D,20220713,71.59,72.57,71.27,72.16,226600 DLN-A,D,20220713,24.69,24.69,24.28,24.3975,8900 DLN-B,D,20220713,25.49,25.5,25.0457,25.4399,6900 DLNG,D,20220713,3.14,3.1692,3.05,3.15,42900 DLR,D,20220713,122.35,124.49,121.81,122.86,958900 DLR-J,D,20220713,24.2,24.49,24.2,24.45,14700 DLR-K,D,20220713,25.2,25.29,25,25.16,28100 DLR-L,D,20220713,23.69,24.0767,23.67,24.0767,9900 DLX,D,20220713,20.82,21.45,20.7,21.39,185500 DLY,D,20220713,14.22,14.3041,14.15,14.21,68400 DM,D,20220713,2.3,2.43,2.24,2.39,4390100 DMA,D,20220713,6.93,6.98,6.93,6.97,3500 DMB,D,20220713,13.01,13.0299,12.83,12.99,68600 DMO,D,20220713,12.04,12.04,11.85,11.87,39900 DMS,D,20220713,1.34,1.39,1.27,1.28,22700 DMS.W,D,20220713,0.0999,0.1,0.0913,0.0913,8800 DMY.E,D,20220713,9.91,9.91,9.91,9.91,100 DMYS,D,20220713,9.78,9.79,9.78,9.79,1100 DNA,D,20220713,2.89,3.2399,2.84,3.19,22438300 DNA.W,D,20220713,0.7,0.74,0.67,0.7,24000 DNB,D,20220713,14.14,14.56,13.97,14.38,6791500 DNMR,D,20220713,4.67,5.28,4.6,5.24,1181700 DNOW,D,20220713,9.69,9.91,9.59,9.66,437300 DNP,D,20220713,10.96,11.08,10.95,11.01,392800 DNZ,D,20220713,9.81,9.81,9.81,9.81,9500 DNZ.U,D,20220713,9.83,9.83,9.81,9.82,12900 DNZ.W,D,20220713,0.088,0.09,0.088,0.09,800 DO,D,20220713,5.53,5.71,5.51,5.6,1106100 DOC,D,20220713,16.51,16.6,16.35,16.47,1010600 DOCN,D,20220713,36.92,40.75,36.1,37.11,3285300 DOCS,D,20220713,40.1,42.4,39.42,41.2,1272900 DOLE,D,20220713,8.62,8.71,8.55,8.63,331300 DOMA,D,20220713,0.9381,0.9431,0.885,0.9001,462800 DOOR,D,20220713,81.56,83.61,80.19,82.81,101300 DOUG,D,20220713,4.98,5.12,4.93,5.11,155800 DOV,D,20220713,118.71,120.35,118.06,119.72,539600 DOW,D,20220713,50,50.21,49.03,49.67,6071400 DPG,D,20220713,13.11,13.44,13.1,13.41,45500 DPZ,D,20220713,388.85,405,386.39,401.37,593800 DQ,D,20220713,66.2,70.29,65.6632,69.5,1938600 DRD,D,20220713,5.51,5.96,5.51,5.79,111200 DRE,D,20220713,56.14,57.37,55.85,56.88,1880500 DRH,D,20220713,8.19,8.45,8.13,8.4,1267500 DRI,D,20220713,113.53,117.1,113.08,116.3,1095000 DRQ,D,20220713,23.73,24.28,23.52,23.74,176700 DS,D,20220713,1.31,1.33,1.27,1.3,674900 DS-B,D,20220713,21.22,21.4,20.94,21.04,2000 DS-C,D,20220713,17.66,17.66,17.6,17.6,300 DSA.W,D,20220713,0.12,0.1284,0.0998,0.0998,2000 DSL,D,20220713,12.11,12.29,12.11,12.22,313700 DSM,D,20220713,6.5,6.55,6.48,6.54,30400 DSU,D,20220713,9.21,9.26,9.13,9.26,67000 DSX,D,20220713,4.28,4.44,4.26,4.38,437100 DSX-B,D,20220713,25.8,25.8,25.5,25.578,7600 DT,D,20220713,35.8,37.66,35.66,37.27,3178800 DTB,D,20220713,19.3,19.72,19.298,19.51,9600 DTC,D,20220713,4.38,4.635,4.29,4.54,177300 DTE,D,20220713,124.38,125.78,123.8,124.51,663800 DTF,D,20220713,12.26,12.3,12.26,12.3,1700 DTG,D,20220713,19.02,19.31,19.02,19.26,6900 DTL.P,D,20220713,8.39,8.75,8.39,8.55,1100 DTM,D,20220713,47.23,48.66,47.2134,47.93,353100 DTP,D,20220713,50.86,51.42,50.86,51.07,67800 DTW,D,20220713,23.74,23.93,23.707,23.8856,12300 DUK,D,20220713,106.93,108.2,106.72,107.24,2417100 DUK-A,D,20220713,25.1,25.51,25.05,25.27,65600 DUKB,D,20220713,25.16,25.3699,25.0721,25.18,31800 DV,D,20220713,21.97,23.065,21.61,22.83,394600 DVA,D,20220713,84.16,85.25,83.42,83.98,666100 DVN,D,20220713,51.3,54.14,51.245,52.59,8522600 DWI.W,D,20220713,0.1048,0.1048,0.1,0.1,6500 DWIN,D,20220713,10.045,10.045,10.04,10.045,3500 DX,D,20220713,16.1,16.43,16.05,16.42,1171600 DX-C,D,20220713,22.29,22.34,22.2,22.34,3500 DXC,D,20220713,28.1,28.66,27.8013,28.55,1194100 DY,D,20220713,93.37,96.95,90.78,96.5,186300 DYFN,D,20220713,17.16,17.2,17.08,17.08,4900 E,D,20220713,22.07,22.5236,22,22.31,312100 EAF,D,20220713,6.24,6.51,6.06,6.47,2407700 EAI,D,20220713,23.73,24,23.73,23.97,18200 EARN,D,20220713,7.62,7.72,7.5316,7.72,53300 EAT,D,20220713,22.34,22.98,22.025,22.9,926700 EB,D,20220713,10.05,10.29,9.62,10.22,1329800 EBF,D,20220713,20.11,20.19,19.81,20.01,77400 EBR,D,20220713,7.91,8.19,7.91,8.03,2249500 EBR.B,D,20220713,8.06,8.4,8.06,8.25,15400 EBS,D,20220713,30.53,31.7,30.52,31.5,921800 EC,D,20220713,9.81,10.165,9.8,10.05,891600 ECAT,D,20220713,13.82,14.03,13.82,14,275600 ECC,D,20220713,11.89,12.1,11.88,11.92,119400 ECC-D,D,20220713,21.65,21.8,21.4101,21.78,1500 ECCC,D,20220713,23.52,23.71,23.52,23.71,200 ECCW,D,20220713,24.3,24.3,24.3,24.3,100 ECCX,D,20220713,24.77,24.77,24.65,24.65,2000 ECL,D,20220713,153.91,156.73,152.82,155.61,1243200 ECOM,D,20220713,14.11,14.46,13.99,14.31,177100 ECVT,D,20220713,9.38,9.635,9.32,9.49,353200 ED,D,20220713,92.18,93.345,91.77,92.53,1230000 EDD,D,20220713,4.23,4.26,4.22,4.24,126100 EDF,D,20220713,4.43,4.45,4.243,4.29,68000 EDI,D,20220713,5.15,5.15,4.9501,5,29900 EDN,D,20220713,4.19,4.2962,4.18,4.25,3300 EDR,D,20220713,20.92,21.285,20.66,21.04,529300 EDU,D,20220713,21.1,22.98,20.8,22.47,2943500 EE,D,20220713,19.76,20.49,19.75,19.86,306900 EEA,D,20220713,7,7.1401,7,7.14,8500 EEX,D,20220713,3.35,3.52,3.35,3.5,26000 EFC,D,20220713,15.28,15.585,15.26,15.51,441700 EFC-A,D,20220713,21.36,21.4,20.93,21.1,4200 EFC-B,D,20220713,19.9886,19.99,19.845,19.99,1900 EFL,D,20220713,8.49,8.57,8.48,8.5,40300 EFR,D,20220713,12.07,12.1495,12.02,12.13,32600 EFT,D,20220713,11.66,11.71,11.57,11.69,64100 EFX,D,20220713,183.24,186.56,181.03,184.63,388200 EGF,D,20220713,10.35,10.36,10.35,10.36,800 EGGF,D,20220713,9.75,9.75,9.75,9.75,3700 EGHT,D,20220713,4.74,4.84,4.6,4.71,1117100 EGO,D,20220713,5.49,5.79,5.45,5.7,3032700 EGP,D,20220713,153.67,155.75,152.29,154.91,142300 EGY,D,20220713,6.07,6.39,6.07,6.23,747700 EHAB,D,20220713,17.98,18.515,17.705,18,1055100 EHC,D,20220713,47.68,48.875,47.39,48.3,898900 EHI,D,20220713,7.2,7.31,7.165,7.31,28900 EIC,D,20220713,15.84,15.84,15.6049,15.7,6700 EICA,D,20220713,22.93,22.95,22.93,22.95,300 EIG,D,20220713,41.29,41.68,40.98,41.53,53200 EIX,D,20220713,61.6,62.94,61.42,62.2,1272400 EL,D,20220713,239.37,248.81,238.52,245.44,1037200 ELAN,D,20220713,19.58,19.83,19.35,19.7,3059400 ELAT,D,20220713,32.25,32.35,32.25,32.35,1200 ELC,D,20220713,23.89,24.07,23.89,24.06,6400 ELF,D,20220713,30.75,31.515,30.58,31.21,353200 ELP,D,20220713,6.25,6.335,6.23,6.23,302600 ELS,D,20220713,71.67,72.83,71.22,72.46,587900 ELV,D,20220713,473.35,477.62,470.34,470.71,802100 ELVT,D,20220713,2.27,2.32,2.235,2.26,71200 ELY,D,20220713,20.22,21.15,20.11,21.05,1159600 EMD,D,20220713,8.56,8.589,8.5,8.56,208200 EME,D,20220713,100.06,101.27,99.74,100.52,222200 EMF,D,20220713,11.75,11.9,11.72,11.87,22100 EMN,D,20220713,88.96,89.37,87.55,88.58,730700 EMO,D,20220713,23.32,24.1399,23.2913,23.91,27700 EMP,D,20220713,23.98,24.38,23.98,24.23,18900 EMR,D,20220713,77.77,79.45,77.62,78.64,2632000 EMWP,D,20220713,2.05,2.14,2.02,2.08,70000 ENB,D,20220713,41.41,41.915,41.27,41.64,3760100 ENBA,D,20220713,24.85,25.0623,24.71,24.81,38800 ENFN,D,20220713,10.29,10.51,10.03,10.26,146800 ENIC,D,20220713,1.11,1.14,1.1,1.14,183800 ENJ,D,20220713,23.8,23.875,23.8,23.81,1300 ENLC,D,20220713,8.19,8.505,8.19,8.38,1578300 ENO,D,20220713,24.16,24.67,24.16,24.5396,2800 ENOV,D,20220713,52.92,53.71,52.2742,53.63,246900 ENP.W,D,20220713,0.7753,0.82,0.7753,0.8,15800 ENPC,D,20220713,9.96,9.9754,9.96,9.97,4400 ENR,D,20220713,27.79,28.34,27.58,28.23,404400 ENS,D,20220713,57.04,57.8699,56.17,57.72,216600 ENV,D,20220713,50.21,50.54,49.42,50.04,586200 ENVA,D,20220713,28.89,29.35,28.62,29.18,105000 ENZ,D,20220713,2.41,2.43,2.35,2.37,53500 EOC.W,D,20220713,0.3,0.3,0.28,0.28,292200 EOD,D,20220713,4.33,4.4,4.2916,4.36,72500 EOG,D,20220713,98.19,102.26,97.7161,99.39,3719700 EOI,D,20220713,14.78,15.0101,14.7708,14.98,87100 EOS,D,20220713,16.7,17.02,16.64,16.94,131300 EOT,D,20220713,19.02,19.2799,18.6601,18.89,31800 EP-C,D,20220713,45.5,45.71,45.5,45.71,900 EPAC,D,20220713,18.53,18.86,18.44,18.46,301100 EPAM,D,20220713,299,311.32,297.26,302.39,306900 EPC,D,20220713,35.89,36.2,35.35,35.99,176600 EPD,D,20220713,24.5,24.78,24.23,24.63,6785900 EPR,D,20220713,47.57,48.175,47.36,47.95,260200 EPR-C,D,20220713,22.55,22.55,22.47,22.47,20300 EPR-E,D,20220713,30.99,30.99,30.7,30.7,900 EPR-G,D,20220713,22.74,23.0966,22.52,23.09,15500 EPRT,D,20220713,21.6,21.84,21.57,21.69,416700 EPW.W,D,20220713,0.08,0.08,0.07,0.07,4400 EQC,D,20220713,27.38,27.585,27.26,27.5,461500 EQC-D,D,20220713,26.19,26.24,26.19,26.24,1400 EQD,D,20220713,9.94,9.945,9.94,9.94,443700 EQD.U,D,20220713,9.94,9.94,9.94,9.94,400 EQD.W,D,20220713,0.0753,0.0753,0.0753,0.0753,2300 EQH,D,20220713,25.43,25.6,24.96,25.45,1993700 EQH-A,D,20220713,22.29,22.65,22.15,22.62,32800 EQH-C,D,20220713,18.71,18.9,18.71,18.86,9900 EQH.U,D,20220713,9.91,9.91,9.91,9.91,200 EQH.W,D,20220713,0.1022,0.1533,0.1022,0.107,5900 EQHA,D,20220713,9.82,9.82,9.82,9.82,1000 EQNR,D,20220713,32.78,33.95,32.73,33.59,2049600 EQR,D,20220713,70.73,71.315,69.87,70.79,865900 EQS,D,20220713,2.24,2.24,2.24,2.24,100 EQT,D,20220713,34.22,37.63,34.2,36.66,6925200 ERF,D,20220713,11.79,12.38,11.79,12.07,2414400 ERJ,D,20220713,8.2,8.43,8.07,8.26,1401400 ERO,D,20220713,8.38,8.89,8.3,8.65,71600 ES,D,20220713,82.68,83.76,82.58,82.8,891500 ESAB,D,20220713,39.95,40.62,39.62,40.46,197000 ESE,D,20220713,65.65,65.89,64.9499,65.3,37300 ESI,D,20220713,17.38,17.86,17.33,17.73,1263200 ESM,D,20220713,9.8,9.8,9.8,9.8,10600 ESM.W,D,20220713,0.1454,0.1454,0.13,0.13,32900 ESMT,D,20220713,16.37,16.66,16.05,16.5,223700 ESNT,D,20220713,38.59,39.17,38.22,38.97,348600 ESRT,D,20220713,7.03,7.11,6.935,7.07,980000 ESS,D,20220713,261.54,263.75,257.787,261.66,300400 ESTC,D,20220713,67.35,72.46,66.66,71.16,929200 ESTE,D,20220713,11.25,11.99,11.25,11.59,1482500 ET,D,20220713,9.51,9.95,9.46,9.86,23086600 ET-C,D,20220713,21.88,22.03,21.71,21.78,24400 ET-D,D,20220713,23.19,23.3,23,23.1,21600 ET-E,D,20220713,23.39,23.39,23.19,23.19,19800 ETB,D,20220713,15.61,16.34,15.61,16.23,86000 ETD,D,20220713,20.87,21.43,20.83,21.26,188100 ETG,D,20220713,15.81,16.3812,15.68,15.96,140300 ETI.P,D,20220713,25.32,25.32,24.95,25.03,4700 ETJ,D,20220713,8.58,8.6701,8.545,8.66,97200 ETN,D,20220713,124.62,126.65,123.52,125.72,1604900 ETO,D,20220713,22.45,22.764,22.3401,22.49,37900 ETR,D,20220713,109.9,111.08,109.19,109.52,837100 ETRN,D,20220713,6.34,6.87,6.34,6.73,3598900 ETV,D,20220713,14.12,14.5,14.07,14.45,256600 ETW,D,20220713,8.36,8.48,8.3,8.46,206600 ETW.W,D,20220713,1.17,1.2593,1.12,1.15,579800 ETWO,D,20220713,6.58,6.71,6.27,6.38,3677700 ETX,D,20220713,20.32,20.6,20.22,20.41,22200 ETY,D,20220713,11.53,11.68,11.495,11.67,165300 EURN,D,20220713,11.73,12.23,11.71,12.09,1905300 EVA,D,20220713,57.49,59.085,57.41,58.05,264700 EVC,D,20220713,4.3,4.48,4.3,4.48,192600 EVE,D,20220713,9.9101,9.9101,9.91,9.91,500 EVE.T,D,20220713,0.47,0.47,0.42,0.4301,6500 EVE.W,D,20220713,0.091,0.0911,0.0901,0.0901,120700 EVEX,D,20220713,6.4,6.55,6.1616,6.28,23100 EVF,D,20220713,5.39,5.43,5.39,5.42,20300 EVG,D,20220713,10.65,10.81,10.62,10.7,47700 EVH,D,20220713,28.86,30.51,28.63,30.49,995300 EVN,D,20220713,11.25,11.285,11.18,11.19,80800 EVR,D,20220713,87.65,89.12,86.555,88.26,472000 EVRG,D,20220713,64.54,65.39,64.255,64.49,751400 EVRI,D,20220713,16.84,17.485,16.7386,17.37,442900 EVT,D,20220713,24.21,24.35,24.02,24.34,65700 EVT.W,D,20220713,0.2993,0.2993,0.212,0.24,3200 EVTC,D,20220713,35.57,35.78,35.19,35.47,153200 EVTL,D,20220713,2.93,3.02,2.83,2.94,27500 EW,D,20220713,94.44,97.265,93.8034,95.93,1765200 EXD,D,20220713,10.58,10.8,10.58,10.72,16400 EXG,D,20220713,7.85,8,7.81,7.98,443200 EXK,D,20220713,3.04,3.33,3.03,3.29,3047500 EXP,D,20220713,112.44,113.8875,110.97,113.16,236700 EXPR,D,20220713,1.73,1.78,1.705,1.77,2610600 EXR,D,20220713,165.47,169.14,164.7,167.62,332800 EXTN,D,20220713,3.7,3.75,3.59,3.66,241300 F,D,20220713,11.31,11.58,11.17,11.51,48274200 F-B,D,20220713,25,25.44,25,25.32,14000 F-C,D,20220713,24.2,24.7,24.2,24.57,31100 FAC.S,D,20220713,9.82,9.85,9.82,9.84,9300 FAC.T,D,20220713,0.165,0.165,0.165,0.165,1600 FACT,D,20220713,9.81,9.81,9.81,9.81,24700 FAF,D,20220713,54.19,54.66,53.47,54.38,557200 FAM,D,20220713,5.89,5.95,5.89,5.94,17700 FAT.W,D,20220713,0.4034,0.4034,0.27,0.27,3800 FATH,D,20220713,3.69,3.69,3.5,3.6,24600 FBC,D,20220713,35.61,35.86,35.19,35.4,146600 FBHS,D,20220713,61.21,62.91,60.34,62.72,1207800 FBK,D,20220713,39.47,39.47,38.83,38.91,78800 FBP,D,20220713,13.15,13.2323,12.84,12.92,1713100 FBR-E,D,20220713,20,20.24,19.9999,20.22,11800 FBRT,D,20220713,13.77,14.12,13.71,14.04,513300 FC,D,20220713,47.84,48.43,47.2295,48.11,112000 FCA.U,D,20220713,9.9,9.9,9.9,9.9,1700 FCAX,D,20220713,9.91,9.91,9.85,9.88,11100 FCF,D,20220713,13.55,13.55,13.31,13.35,293700 FCN,D,20220713,185.02,187.39,185.02,186.4,196900 FCPT,D,20220713,27.08,27.15,26.92,27.02,265200 FCRX,D,20220713,23.17,23.43,22.65,22.84,9200 FCT,D,20220713,9.79,9.84,9.53,9.82,1490900 FCX,D,20220713,25.76,26.945,25.37,26.44,26774600 FDEU,D,20220713,10.6987,10.92,10.6987,10.84,17000 FDP,D,20220713,29.47,30.18,29.47,29.94,103700 FDS,D,20220713,387.85,399.175,386.88,392.87,184600 FDX,D,20220713,220.66,220.92,214.88,216.13,1992400 FE,D,20220713,37.05,37.64,37.01,37.19,2500200 FEDU,D,20220713,13.79,13.79,12.92,12.92,2700 FEI,D,20220713,7.25,7.47,7.25,7.37,97700 FENG,D,20220713,4.73,4.83,4.6844,4.83,4300 FEO,D,20220713,8.47,8.5818,8.41,8.4484,18000 FERG,D,20220713,109.32,109.7186,107.7,108.64,348900 FET,D,20220713,18.04,18.41,17.76,18.06,21400 FF,D,20220713,6.6,6.7,6.5,6.63,185000 FFA,D,20220713,16.1,16.405,16.07,16.32,58300 FFC,D,20220713,16.87,17.315,16.84,17.1,117000 FGB,D,20220713,3.25,3.368,3.2351,3.28,27500 FHI,D,20220713,32.25,32.52,31.92,32.3,521300 FHN,D,20220713,21.6,21.745,21.47,21.56,2440800 FHN-C,D,20220713,25.98,25.99,25.9502,25.98,600 FHN-D,D,20220713,25.7,25.7,25.285,25.285,500 FHN-E,D,20220713,25.64,25.84,25.64,25.84,3500 FHN-F,D,20220713,19.5,20.15,19.5,20.15,29600 FHS,D,20220713,0.85,0.887,0.8111,0.8757,92300 FICO,D,20220713,406.32,419.27,403.315,416.32,178700 FIF,D,20220713,13.65,14.06,13.65,13.92,23500 FIGS,D,20220713,9.5,9.84,9.32,9.69,1796100 FINS,D,20220713,14.49,14.59,14.48,14.56,10800 FINV,D,20220713,4.63,4.84,4.63,4.81,517500 FIS,D,20220713,92.19,93.93,91.72,93.58,2226700 FIX,D,20220713,83.5,85.29,83.2,84.09,109100 FL,D,20220713,24.7,25.195,24.4684,25.02,2836300 FLA.W,D,20220713,0.0689,0.0701,0.0645,0.0701,4900 FLC,D,20220713,17.52,18.05,17.52,17.79,14300 FLM.U,D,20220713,9.9,9.9,9.85,9.88,9300 FLME,D,20220713,9.82,9.82,9.8,9.8,5000 FLNG,D,20220713,26.2,27.9,26.2,26.93,306500 FLO,D,20220713,27.26,27.61,27.05,27.43,857400 FLR,D,20220713,23.33,23.62,22.84,23.21,1294900 FLS,D,20220713,27.97,28.08,27.53,27.85,530100 FLT,D,20220713,205.99,208.6,204.37,207.92,821600 FLY.W,D,20220713,0.08,0.08,0.08,0.08,1200 FMC,D,20220713,101.48,103.73,101.46,102.74,462200 FMN,D,20220713,11.38,11.48,11.36,11.47,39100 FMS,D,20220713,23.2,23.46,22.14,23.2,1369100 FMX,D,20220713,59.36,60.87,59.28,60.3,505300 FMY,D,20220713,11.6,11.8,11.6,11.64,2300 FN,D,20220713,81.57,82.87,80.61,81.5,145000 FNA,D,20220713,18.31,18.84,18.11,18.76,145300 FNB,D,20220713,10.9,10.92,10.7099,10.75,2137800 FNB-E,D,20220713,25.9952,26.5624,25.9952,26.488,7000 FND,D,20220713,71.5,74.75,70.3,74.05,1347000 FNF,D,20220713,37.35,37.435,36.625,37.09,1044300 FNV,D,20220713,129.37,134.71,129.37,132.89,711600 FOA,D,20220713,1.77,1.8,1.7074,1.78,71600 FOF,D,20220713,11.05,11.0999,10.92,11.03,27000 FOR,D,20220713,14.68,14.96,14.45,14.85,75000 FORG,D,20220713,20.72,20.72,19.9,20.39,368500 FOUR,D,20220713,29.93,31.43,29.39,31.32,973900 FPA.U,D,20220713,9.9208,9.9208,9.9208,9.9208,700 FPA.W,D,20220713,0.305,0.305,0.2999,0.3008,10000 FPAC,D,20220713,9.81,9.83,9.81,9.81,29000 FPF,D,20220713,18.78,19.1,18.6597,19.05,119900 FPH,D,20220713,3.89,3.92,3.81,3.88,31900 FPI,D,20220713,13.55,13.77,13.52,13.64,382900 FPL,D,20220713,5.65,5.79,5.65,5.72,44200 FR,D,20220713,47.43,47.94,46.99,47.6,1259400 FRA,D,20220713,11.65,12.1,11.63,11.94,376600 FRC,D,20220713,147.02,149.69,145.995,148.35,1007100 FRC-H,D,20220713,21.95,22.81,21.6489,22.45,25500 FRC-I,D,20220713,24.25,24.585,24.2,24.35,26700 FRC-J,D,20220713,19.96,20.34,19.7101,20.27,43600 FRC-K,D,20220713,17.73,18.2,17.65,18.12,35700 FRC-L,D,20220713,18.09,18.51,18.0845,18.5,47200 FRC-M,D,20220713,17.18,17.63,17.18,17.52,52900 FRC-N,D,20220713,18.9,19.41,18.8,19.34,248700 FRE.W,D,20220713,2.33,2.33,2.27,2.29,1700 FREY,D,20220713,7.6,7.96,7.45,7.83,517900 FRGE,D,20220713,6.8,6.9196,6.155,6.17,417200 FRO,D,20220713,8.31,8.65,8.24,8.55,3173000 FRT,D,20220713,97.4,98.34,96.795,96.98,306800 FRT-C,D,20220713,24.89,24.89,24.85,24.8631,4500 FRXB,D,20220713,9.8,9.8,9.78,9.78,10500 FSD,D,20220713,11.4,11.52,11.4,11.47,85200 FSK,D,20220713,20.54,20.72,20.29,20.53,918400 FSLY,D,20220713,11.56,11.845,11.04,11.6,2998400 FSM,D,20220713,2.59,2.78,2.535,2.74,6978800 FSN.U,D,20220713,9.82,9.825,9.82,9.82,24600 FSN.W,D,20220713,0.1,0.12,0.0876,0.117,7800 FSNB,D,20220713,9.83,9.83,9.79,9.79,8600 FSR,D,20220713,8.96,9.3,8.77,8.99,3799300 FSS,D,20220713,35.03,35.38,34.9,35.29,158400 FST,D,20220713,10.18,10.19,10.17,10.17,43900 FST.W,D,20220713,0.23,0.24,0.23,0.24,500 FT,D,20220713,7.43,7.49,7.37,7.46,12400 FTCH,D,20220713,6.62,7.42,6.56,7.08,11732100 FTE.W,D,20220713,0.0764,0.0801,0.0754,0.0801,900 FTEV,D,20220713,9.81,9.81,9.81,9.81,1600 FTHY,D,20220713,14.7,14.93,14.5906,14.83,82400 FTI,D,20220713,5.8,5.995,5.795,5.82,3661900 FTK,D,20220713,0.9633,1.01,0.93,0.9351,88900 FTS,D,20220713,46.38,47.37,46.29,47.23,825800 FTV,D,20220713,53.8,54.59,53.44,54.28,884200 FUBO,D,20220713,2.52,2.65,2.42,2.57,7202100 FUL,D,20220713,58.46,58.95,57.855,58.65,217900 FUN,D,20220713,41.33,42.24,40.71,41.68,192200 FVI.W,D,20220713,0.19,0.2,0.1748,0.19,1900 FVIV,D,20220713,9.8,9.8,9.79,9.79,71900 FVRR,D,20220713,33,34.77,32.17,32.97,631600 FVT,D,20220713,9.83,9.85,9.83,9.85,4800 FVT.U,D,20220713,9.85,9.86,9.845,9.86,13200 FVT.W,D,20220713,0.16,0.16,0.15,0.1551,105500 FXLV,D,20220713,3.5,3.64,3.47,3.56,527400 FZT,D,20220713,9.82,9.82,9.79,9.8,5400 FZT.U,D,20220713,9.86,9.86,9.86,9.86,400 FZT.W,D,20220713,0.2129,0.262,0.2,0.262,168400 G,D,20220713,42.61,43.64,42.46,43.32,844700 GAB,D,20220713,5.86,5.96,5.85,5.88,384800 GAB-G,D,20220713,23.5,23.5,23.0604,23.34,1600 GAB-H,D,20220713,23.6,23.8,23.31,23.64,8500 GAB-K,D,20220713,23.15,23.65,23.15,23.33,1900 GAM,D,20220713,34.92,35.76,34.92,35.545,14200 GAP.U,D,20220713,10.06,10.06,10.06,10.06,3400 GAQ,D,20220713,9.81,9.81,9.81,9.81,2100 GATO,D,20220713,2.89,3.085,2.831,3.08,681700 GATX,D,20220713,90.06,92.35,89.69,91.81,144900 GB,D,20220713,4.63,5.02,4.615,4.75,42600 GB.W,D,20220713,0.2359,0.27,0.2359,0.2505,7300 GBAB,D,20220713,18.16,18.5,17.92,18.35,114400 GBCI,D,20220713,48.13,48.13,46.91,47.42,274700 GBL,D,20220713,20.9,21.04,20.73,20.78,6700 GBLI,D,20220713,26.3,27,26.05,27,9000 GBT.W,D,20220713,1,1.05,1,1.02,47500 GBTG,D,20220713,5.41,5.92,5.41,5.79,109100 GBX,D,20220713,28.16,29.74,28.01,29.46,702500 GCI,D,20220713,2.59,2.72,2.57,2.64,1087700 GCO,D,20220713,49.61,50.49,49.225,50.39,103200 GCP,D,20220713,31.58,31.69,31.53,31.62,434600 GCV,D,20220713,5,5.37,5,5.37,26200 GD,D,20220713,213.63,216.32,213.24,213.39,850100 GDDY,D,20220713,68.64,72.41,68.64,71.31,989100 GDL,D,20220713,8.17,8.17,8.1001,8.14,9200 GDO,D,20220713,13.5,13.5,13.33,13.39,61600 GDOT,D,20220713,25.17,25.29,24.495,24.76,448000 GDV,D,20220713,20.26,20.65,20.26,20.52,141600 GDV-H,D,20220713,25.01,25.17,25,25.17,800 GDV-K,D,20220713,20,20.15,19.91,20.1,25200 GE,D,20220713,62.05,62.7,61.21,62.01,4337300 GEF,D,20220713,61.4,62.65,61.37,61.57,172100 GEF.B,D,20220713,62.14,62.14,61.63,61.78,18600 GEHI,D,20220713,0.73,0.73,0.73,0.73,200 GEL,D,20220713,7.84,8.2638,7.84,8.25,826900 GEN.W,D,20220713,0.34,0.4,0.3399,0.39,13600 GENI,D,20220713,2.31,2.366,2.27,2.33,932400 GEO,D,20220713,6.26,6.45,6.0799,6.45,986800 GER,D,20220713,11,11.334,11,11.28,27100 GES,D,20220713,17.21,17.43,16.92,17.23,422300 GF,D,20220713,7.87,7.9626,7.85,7.89,48800 GFF,D,20220713,25.96,26.85,25.66,26.66,251200 GFI,D,20220713,8.99,9.665,8.99,9.46,8228200 GFL,D,20220713,24.53,24.89,24.43,24.7,1041500 GFLU,D,20220713,56.97,56.97,56.97,56.97,400 GFO.U,D,20220713,10.02,10.02,9.73,9.73,1700 GFX.W,D,20220713,0.0898,0.0901,0.08,0.0901,10400 GGB,D,20220713,4.23,4.42,4.2,4.32,16699900 GGG,D,20220713,58.15,59.23,57.83,58.75,434800 GGT,D,20220713,7.17,7.31,7,7.19,57300 GGT-E,D,20220713,23.85,24.08,23.55,24.08,4200 GGT-G,D,20220713,23.89,24.2471,23.89,24.2471,400 GGZ,D,20220713,10.88,11.02,10.88,11,16200 GHC,D,20220713,556.14,564.56,556.14,562,9700 GHG,D,20220713,3.95,3.98,3.91,3.97,6500 GHL,D,20220713,8.01,8.3212,8.01,8.2,387900 GHLD,D,20220713,10.9,11.3098,10.9,11.23,2900 GHM,D,20220713,6.69,6.94,6.51,6.94,11400 GHY,D,20220713,11.24,11.33,11.18,11.18,153300 GIA,D,20220713,10.04,10.04,10.04,10.04,200 GIA.U,D,20220713,10.08,10.08,10.0754,10.08,1200 GIA.W,D,20220713,0.0581,0.0582,0.0581,0.0581,24300 GIB,D,20220713,80.26,82.55,80.07,82.21,187600 GIC,D,20220713,32.53,33.29,32.13,32.34,38000 GIL,D,20220713,26.47,26.69,26.17,26.59,1520200 GIM,D,20220713,4.31,4.42,4.3,4.41,538800 GIS,D,20220713,75.71,76.94,75.69,76.43,3462200 GJH,D,20220713,9.75,9.75,9.7327,9.7327,1000 GJO,D,20220713,23.15,23.45,23.01,23.2,1500 GJR,D,20220713,23.81,23.88,23.81,23.88,1700 GJS,D,20220713,21.08,21.08,21.08,21.08,500 GJT,D,20220713,20.87,20.87,20.61,20.8,2300 GKOS,D,20220713,47.63,49.27,47.11,48.67,257700 GL,D,20220713,98.83,99.09,97.14,97.99,605000 GL-D,D,20220713,19.33,19.4,19.2011,19.393,6400 GLO-A,D,20220713,25.1,25.3899,24.57,25.3,10900 GLO-B,D,20220713,24.76,24.77,24.67,24.67,2200 GLO-C,D,20220713,24.9,25.02,24.57,24.65,5300 GLO-G,D,20220713,24.85,24.95,24.8,24.95,4800 GLOB,D,20220713,171.58,178.96,169.89,176.28,140200 GLOP,D,20220713,5,5.26,5,5.21,120600 GLP,D,20220713,23.5,23.98,23.0801,23.29,76200 GLP-A,D,20220713,26.1,27,26.1,26.73,40200 GLP-B,D,20220713,25.45,25.78,25.45,25.78,10000 GLS,D,20220713,1.43,1.4626,1.35,1.46,75700 GLT,D,20220713,6.5,6.5,6.25,6.4,208300 GLW,D,20220713,31.76,32.42,31.7,32.24,2819000 GM,D,20220713,30.85,31.845,30.36,31.72,16196700 GME,D,20220713,135,145.3499,135,141.28,3425900 GMED,D,20220713,56.12,56.96,55.72,56.71,200700 GMR-A,D,20220713,25.7244,25.97,25.7244,25.95,4100 GMRE,D,20220713,10.65,10.79,10.63,10.73,381000 GMS,D,20220713,45.19,46.59,44.65,46,191100 GNE,D,20220713,8.93,9.25,8.93,9.02,51900 GNE-A,D,20220713,8.85,8.85,8.82,8.8299,4100 GNK,D,20220713,16.05,16.47,15.95,16.32,626800 GNL,D,20220713,14.18,14.29,14.04,14.14,439000 GNL-A,D,20220713,24.7,24.9,24.62,24.9,1600 GNL-B,D,20220713,23.78,23.85,23.6701,23.82,2100 GNRC,D,20220713,214.05,221.41,211.98,218.54,485000 GNT,D,20220713,4.57,4.65,4.57,4.62,36000 GNT-A,D,20220713,23.99,24.15,23.8799,23.9305,3900 GNW,D,20220713,3.81,3.99,3.8,3.97,3205000 GOA.W,D,20220713,0.0045,0.0046,0.0008,0.0008,30000 GOAC,D,20220713,9.98,9.98,9.9731,9.9731,2700 GOF,D,20220713,16.12,16.2529,16.05,16.09,430700 GOG.W,D,20220713,0.28,0.28,0.2506,0.2506,1900 GOL,D,20220713,2.83,3.005,2.79,2.97,2089700 GOLD,D,20220713,16.28,16.93,16.17,16.49,28987600 GOLF,D,20220713,43.81,45.5,43.81,45.22,177400 GOOS,D,20220713,17.3,17.9,17.18,17.55,551100 GOTU,D,20220713,1.72,1.845,1.69,1.78,4799000 GPC,D,20220713,136.19,138.19,135.47,137.3,871100 GPI,D,20220713,163.9,164.04,159.77,163.68,204600 GPJA,D,20220713,24.45,24.88,24.3248,24.7,15100 GPK,D,20220713,20.38,20.76,20.28,20.63,1706100 GPM-A,D,20220713,20.5,20.5,19.87,19.87,3800 GPMT,D,20220713,9.41,9.62,9.36,9.56,249000 GPN,D,20220713,109.67,113.07,108.685,112.73,1175700 GPOR,D,20220713,74.7,78.67,74.7,77.24,76200 GPRK,D,20220713,11.15,11.53,10.97,11.03,399000 GPS,D,20220713,8.1,8.32,7.79,8.3,14896700 GRB-A,D,20220713,21.26,21.3,21.2,21.2,2900 GRBK,D,20220713,21.03,21.82,20.62,21.71,297400 GRC,D,20220713,26.94,27.44,26.9,27.33,33900 GRMN,D,20220713,100.33,101.36,98.77,100.2,998500 GRO.T,D,20220713,0.32,0.3405,0.3,0.3405,3300 GROV,D,20220713,5.03,5.51,5.03,5.39,269200 GRP.U,D,20220713,58.02,58.85,57.7,58.71,1000 GRX,D,20220713,10.75,10.89,10.75,10.82,8200 GS,D,20220713,290.51,291.1867,285.81,290.15,1884000 GS-A,D,20220713,18.47,18.63,18.4,18.41,29300 GS-C,D,20220713,19.75,19.8,19.514,19.66,4000 GS-D,D,20220713,18.75,18.95,18.7,18.83,64000 GS-J,D,20220713,24.44,24.63,24.44,24.5,58700 GS-K,D,20220713,25.72,26.0457,25.72,25.73,23700 GSBD,D,20220713,16.49,16.56,16.21,16.25,468300 GSK,D,20220713,40.77,41.11,40.64,40.92,10258000 GSL,D,20220713,15,15.58,14.9601,15.5,1349000 GSL-B,D,20220713,25.32,25.3406,25.2901,25.2901,4200 GSLD,D,20220713,25.72,25.72,25.71,25.71,5800 GSQ.T,D,20220713,0.1699,0.1699,0.1699,0.1699,10400 GSQD,D,20220713,9.82,9.84,9.82,9.8301,186900 GTES,D,20220713,10.8,10.84,10.6,10.76,545000 GTLS,D,20220713,156.46,163.54,154.9,160.51,252000 GTN,D,20220713,16.82,16.84,16.51,16.65,384700 GTN.A,D,20220713,15.91,15.91,15.57,15.57,900 GTY,D,20220713,26.54,26.72,26.175,26.51,100100 GUG,D,20220713,14.25,14.26,14.06,14.16,92600 GUT,D,20220713,7.24,7.38,7.22,7.35,160300 GUT-C,D,20220713,25.24,25.24,24.98,25.2,700 GVA,D,20220713,28.3,28.72,28.14,28.48,212100 GWH,D,20220713,2.73,2.87,2.68,2.8,548200 GWH.W,D,20220713,0.38,0.3926,0.36,0.3926,54300 GWRE,D,20220713,71.09,72.01,70.435,71.34,283700 GWW,D,20220713,464.65,464.65,453.87,454.35,635200 GXO,D,20220713,40.64,40.96,39.945,40.32,1070600 H,D,20220713,72.46,75.0888,72.12,74.59,451800 HAE,D,20220713,64.82,65.38,64.15,64.36,259200 HAL,D,20220713,28.11,29.36,28.01,28.3,8662300 HASI,D,20220713,29.5,31.06,28.68,30.21,5095000 HAYW,D,20220713,13.72,14.075,13.46,13.9,572200 HBB,D,20220713,11.58,12.08,11.51,11.75,31000 HBI,D,20220713,10.57,10.78,10.48,10.74,5609800 HBM,D,20220713,3.28,3.41,3.185,3.35,2852500 HCA,D,20220713,168.54,171.2,167.52,169.31,1165200 HCC,D,20220713,28.42,29.97,28.42,29.77,783400 HCI,D,20220713,67.93,68.51,66.35,67.06,59000 HCXY,D,20220713,25.31,25.39,25.08,25.1506,1400 HD,D,20220713,281.63,289.79,279.76,287.18,2941500 HDB,D,20220713,57.52,57.61,56.93,57.25,1242600 HE,D,20220713,40.18,40.4,39.68,39.92,298400 HEI,D,20220713,132.2,134.445,132.2,133,218400 HEI.A,D,20220713,105.88,108.1,105.88,106.95,281700 HEP,D,20220713,15.56,16.05,15.56,15.8,133500 HEQ,D,20220713,12.6,12.89,12.6,12.68,18400 HES,D,20220713,93.28,97.86,93.28,95.93,1751100 HESM,D,20220713,27.49,28.29,27.49,28,213200 HFR-A,D,20220713,22.41,22.81,22.41,22.48,9300 HFRO,D,20220713,11.2,11.2941,11.17,11.21,115400 HGLB,D,20220713,9.62,9.6726,9.5,9.62,36300 HGT.W,D,20220713,3.2,3.33,3.2,3.33,8700 HGTY,D,20220713,11.3,11.385,10.91,11.02,126500 HGV,D,20220713,36.1,37.5,35.72,37.22,349200 HHC,D,20220713,66.03,66.5111,65.49,66.22,161800 HHL.W,D,20220713,0.11,0.11,0.1,0.1,2500 HHLA,D,20220713,9.82,9.82,9.82,9.82,20000 HI,D,20220713,38.91,39.07,38.44,38.75,204800 HIE,D,20220713,9.28,9.3493,9.243,9.32,39500 HIG,D,20220713,64.34,64.83,63.72,64.16,1235500 HIG-G,D,20220713,25.63,26.18,25.63,26,28300 HIG.W,D,20220713,0.0979,0.1109,0.0979,0.1003,183700 HIGA,D,20220713,9.91,9.91,9.91,9.91,100 HII,D,20220713,209.51,212.99,207.95,208.24,259800 HIL,D,20220713,1.74,1.7812,1.71,1.76,19700 HIMS,D,20220713,5.24,5.6,5.213,5.42,1926500 HIO,D,20220713,3.95,4,3.9304,3.97,137700 HIPO,D,20220713,0.8059,0.8395,0.79,0.8123,2601600 HIW,D,20220713,33.36,33.54,33.03,33.28,546800 HIX,D,20220713,5.06,5.15,5.0201,5.11,148100 HL,D,20220713,3.68,4,3.65,3.92,9154700 HL-B,D,20220713,64.35,64.35,61.02,61.02,2000 HLF,D,20220713,22.26,23.445,22.26,23.4,1471400 HLG.W,D,20220713,0.23,0.23,0.2,0.22,8400 HLGN,D,20220713,2.05,2.085,1.91,1.93,823300 HLI,D,20220713,77.12,78.3,76.64,77.91,174500 HLIO,D,20220713,61.5,62.65,60.61,61.94,80900 HLL.W,D,20220713,2.47,2.6,2.47,2.6,2100 HLLY,D,20220713,10.98,11.08,10.8,10.9,1442600 HLT,D,20220713,110.01,115.2,109.61,114.12,2965500 HLX,D,20220713,2.66,2.758,2.64,2.7,1323900 HMA,D,20220713,9.93,9.93,9.93,9.93,200 HMA.W,D,20220713,0.13,0.13,0.1281,0.13,900 HMC,D,20220713,24.11,24.48,24.11,24.42,1003300 HML-A,D,20220713,23.5,23.5,23.0101,23.29,11000 HMLP,D,20220713,9.05,9.07,9.05,9.07,84300 HMN,D,20220713,37.47,37.605,36.975,37.52,172200 HMY,D,20220713,3.05,3.29,3.04,3.25,5045900 HNGR,D,20220713,14.16,14.38,14.06,14.28,112800 HNI,D,20220713,34.23,34.53,33.595,34.42,99200 HOG,D,20220713,31.59,32.37,31.55,32.24,587600 HOMB,D,20220713,21.22,21.41,20.715,20.94,971000 HOUS,D,20220713,9.89,10.36,9.79,10.32,1252800 HOV,D,20220713,43.49,45.01,42.015,44.56,69400 HP,D,20220713,38.43,39.91,38.43,39.06,923600 HPE,D,20220713,12.91,13.075,12.835,13,7631100 HPF,D,20220713,17.2,17.4497,17.2,17.38,19400 HPI,D,20220713,16.96,17.11,16.96,17.05,21600 HPP,D,20220713,14.77,14.77,14.34,14.34,1679500 HPP-C,D,20220713,20.27,20.49,20.27,20.49,34500 HPQ,D,20220713,30.76,31.395,30.51,31.06,7312900 HPS,D,20220713,15.59,15.6995,15.31,15.5,94200 HPX,D,20220713,9.92,9.9505,9.92,9.95,900 HPX.U,D,20220713,10.04,10.04,10.04,10.04,2400 HPX.W,D,20220713,0.29,0.3074,0.2675,0.29,28300 HQH,D,20220713,19.01,19.3,18.94,19.04,177000 HQL,D,20220713,14.9,15.28,14.9,15.18,60200 HR,D,20220713,24.65,25.12,24.65,24.98,6403500 HRB,D,20220713,36.46,37.11,36.27,37.07,1033600 HRI,D,20220713,87.76,91.42,86.56,90.89,142600 HRL,D,20220713,48.03,48.5132,47.85,48.19,1027900 HRT,D,20220713,13.92,13.92,13.165,13.45,238500 HRTG,D,20220713,2.56,2.6099,2.5,2.51,76300 HSBC,D,20220713,31.33,31.49,30.96,31.37,2714900 HSC,D,20220713,5.97,6.02,5.83,5.92,489100 HSY,D,20220713,219.47,221.77,219.29,219.78,886800 HT,D,20220713,9.24,9.58,9.12,9.51,296000 HT-C,D,20220713,20.69,20.83,20.69,20.72,10300 HT-D,D,20220713,20.48,20.4999,20.2701,20.38,1700 HT-E,D,20220713,21.068,21.068,21.068,21.068,400 HTA,D,20220713,27.8,28.64,27.62,28.55,7531800 HTA.U,D,20220713,10.1,10.1,10.1,10.1,100 HTD,D,20220713,21.5,21.72,21.26,21.51,80500 HTFB,D,20220713,24.05,24.05,24.05,24.05,500 HTFC,D,20220713,24.9863,24.9863,24.9863,24.9863,200 HTGC,D,20220713,13.72,13.865,13.56,13.78,771200 HTH,D,20220713,26.52,26.62,26.23,26.42,393200 HTPA,D,20220713,9.9,9.9,9.89,9.89,1500 HTY,D,20220713,5.35,5.35,5.29,5.32,2100 HUBB,D,20220713,182.5,187.3,181.3,185.57,245600 HUBS,D,20220713,264,283.52,259.98,270.03,972200 HUG.W,D,20220713,0.1749,0.2196,0.1744,0.192,13200 HUGS,D,20220713,9.79,9.8188,9.79,9.81,16700 HUM,D,20220713,478.86,484.545,473.25,473.56,849900 HUN,D,20220713,28.7,29.15,28.35,28.99,1526400 HUYA,D,20220713,3.46,3.58,3.44,3.49,711900 HVT,D,20220713,24.76,25.2,24.47,24.61,61600 HWK.W,D,20220713,0.16,0.16,0.16,0.16,800 HWM,D,20220713,32.81,33.365,32.65,33.18,2849500 HXL,D,20220713,53.23,53.985,52.885,53.71,331000 HY,D,20220713,31.86,32.465,31.8,32.14,30500 HYB,D,20220713,6.93,6.9671,6.9,6.93,37200 HYI,D,20220713,12.02,12.09,12.01,12.02,33700 HYLN,D,20220713,3.41,3.67,3.36,3.63,1165400 HYT,D,20220713,9.52,9.752,9.52,9.75,484600 HZN,D,20220713,1.61,1.61,1.49,1.49,19800 HZO,D,20220713,38.39,39.83,38.03,39.42,196400 HZO.W,D,20220713,0.15,0.15,0.11,0.1284,14500 HZON,D,20220713,9.94,9.94,9.93,9.93,23700 IAA,D,20220713,32.5,33.29,32.25,33.21,874800 IAE,D,20220713,6.55,6.63,6.54,6.61,13800 IAG,D,20220713,1.42,1.5085,1.39,1.46,6297700 IBA,D,20220713,40.33,41.315,40.31,41.11,7900 IBE.U,D,20220713,9.86,9.86,9.86,9.86,2500 IBE.W,D,20220713,0.1599,0.1599,0.13,0.13,182100 IBER,D,20220713,9.81,9.81,9.81,9.81,200 IBM,D,20220713,137.18,138.9,136.8,137.18,4123200 IBN,D,20220713,18.63,18.8166,18.58,18.74,6860100 IBP,D,20220713,89.82,92.05,87.565,91.07,158100 ICD,D,20220713,2.97,3.06,2.96,2.96,57700 ICE,D,20220713,92.15,95,91.8428,94.49,3378200 ICL,D,20220713,9.41,9.7,9.4,9.53,631500 ICN.W,D,20220713,0.14,0.14,0.14,0.14,7200 ICNC,D,20220713,10.03,10.035,10.03,10.035,500 ICR-A,D,20220713,18.68,19.17,18.68,19.17,800 IDA,D,20220713,104.42,105.5166,104.09,104.58,97400 IDE,D,20220713,9.59,9.72,9.59,9.68,27600 IDT,D,20220713,24.38,25.28,24.18,25.08,99000 IEX,D,20220713,179.97,183.1,178.84,181.42,337300 IFF,D,20220713,113.48,116.18,113.48,114.96,688700 IFIN,D,20220713,10.05,10.05,10.05,10.05,58900 IFN,D,20220713,16.28,16.28,15.91,16.03,143000 IFS,D,20220713,22.78,23.48,22.26,22.26,11400 IGA,D,20220713,8.91,9,8.89,8.97,43800 IGD,D,20220713,5.43,5.48,5.43,5.45,194700 IGI,D,20220713,17.29,17.45,16.95,17.01,31600 IGR,D,20220713,7.03,7.053,6.925,7,424500 IGT,D,20220713,17.12,17.44,16.85,17.35,1440300 IH,D,20220713,2.41,2.59,2.41,2.49,4800 IHD,D,20220713,5.48,5.53,5.44,5.51,28900 IHG,D,20220713,54.27,55.6,54.18,55.38,106100 IHIT,D,20220713,8.38,8.4094,8.35,8.35,46200 IHS,D,20220713,8.55,9.295,8.44,8.97,272100 IHTA,D,20220713,8.5,8.5001,8.3701,8.46,1600 IIF,D,20220713,22.51,22.71,22.435,22.56,9800 IIIN,D,20220713,35.63,36.17,35.22,35.66,77100 IIM,D,20220713,13.34,13.52,13.315,13.43,153600 IIP-A,D,20220713,25.51,25.855,25.51,25.68,1200 IIPR,D,20220713,109.83,114.24,108.1,111.61,143700 IMAX,D,20220713,15.77,16.49,15.69,16.45,291800 IMP.W,D,20220713,0.36,0.3799,0.3278,0.33,30900 IMPX,D,20220713,9.93,9.94,9.93,9.94,4400 INA.U,D,20220713,9.9,9.91,9.88,9.91,800 INA.W,D,20220713,0.17,0.17,0.17,0.17,300 INFA,D,20220713,19.94,20.51,19.78,20.05,142200 INFY,D,20220713,18.04,18.27,17.98,18.11,8601800 ING,D,20220713,9.08,9.19,9,9.13,5830200 INGR,D,20220713,86.78,87.1,85.865,86.46,363500 INN,D,20220713,7.25,7.39,7.16,7.37,359900 INN-E,D,20220713,20.1311,20.1311,20.1311,20.1311,1100 INN-F,D,20220713,19.13,19.35,18.95,19.17,8600 INS-A,D,20220713,25.18,25.18,25.18,25.18,1400 INSI,D,20220713,16.08,16.1,15.99,16.08,9900 INSP,D,20220713,188.52,200.11,187.39,195.13,184100 INST,D,20220713,21.88,22.75,21.84,22.51,53400 INSW,D,20220713,18.91,19.995,18.91,19.81,214600 INT,D,20220713,21.13,21.48,20.76,21.13,310300 INVH,D,20220713,34.58,35.64,34.31,35.31,7994600 ION.W,D,20220713,0.89,0.9806,0.89,0.9206,3200 IONQ,D,20220713,4.33,4.53,4.29,4.43,1950100 IOT,D,20220713,13.1,14.5199,13.03,14.27,2137300 IP,D,20220713,42.2,42.49,41.83,42.14,2094600 IPG,D,20220713,27.51,28.01,27.21,27.9,2172700 IPI,D,20220713,37.05,39.27,36.775,38.25,703100 IPO.D,D,20220713,9.98,9.9831,9.98,9.98,18200 IPO.F,D,20220713,10.04,10.04,9.99,10.01,1900 IPO.V,D,20220713,0.2202,0.2599,0.2202,0.2599,12200 IPO.Z,D,20220713,0.32,0.36,0.3,0.308,145100 IPOD,D,20220713,9.94,9.95,9.93,9.94,145400 IPOF,D,20220713,9.94,9.97,9.93,9.97,2340100 IPV.D,D,20220713,9.8,9.81,9.8,9.81,600 IPV.T,D,20220713,0.2825,0.2825,0.2794,0.2794,300 IPV.V,D,20220713,0.1201,0.1201,0.1201,0.1201,500 IPVA,D,20220713,9.8116,9.8116,9.8116,9.8116,500 IQI,D,20220713,10.41,10.49,10.4,10.43,83800 IQV,D,20220713,209.37,213.93,208.38,211.83,533000 IR,D,20220713,40.95,41.17,40.26,40.83,3077800 IRL,D,20220713,7.07,7.2417,7.07,7.17,2900 IRM,D,20220713,47.06,47.645,46.89,47.17,1227100 IRN.W,D,20220713,0.3171,0.3654,0.317,0.3599,17200 IRNT,D,20220713,2.35,2.48,2.301,2.48,320300 IRR.W,D,20220713,0.25,0.255,0.25,0.25,4500 IRS,D,20220713,3.28,3.47,3.28,3.37,44900 IRT,D,20220713,20.25,20.65,19.99,20.5,2228200 IS,D,20220713,3.32,3.47,3.16,3.28,256121300 ISD,D,20220713,12.15,12.26,12.14,12.23,129100 IT,D,20220713,233.54,240.315,232.04,238.27,260900 ITCB,D,20220713,2.62,2.7,2.51,2.69,12700 ITGR,D,20220713,66.9,67.11,66.08,66.55,89900 ITT,D,20220713,65,66.11,64.7,65.69,268300 ITUB,D,20220713,4.1,4.19,4.06,4.1,55175000 ITW,D,20220713,179.71,180.57,178.19,178.3,1154000 IVC,D,20220713,1.3,1.39,1.27,1.3,222900 IVH,D,20220713,10.2,10.33,10.2,10.29,54800 IVR,D,20220713,14.2,14.61,14.1,14.52,1126700 IVR-B,D,20220713,21.1993,21.1993,20.72,20.72,300 IVR-C,D,20220713,20.68,21,20.68,20.82,9200 IVT,D,20220713,26.32,26.79,26.09,26.4,225500 IVZ,D,20220713,15.53,15.71,15.2,15.64,7353300 IX,D,20220713,82.67,83.7,82.38,83.54,39300 J,D,20220713,123.26,125.56,123.26,124.75,309400 JBGS,D,20220713,23.56,23.73,23.3,23.32,605600 JBI,D,20220713,9.04,9.45,8.87,9.37,305600 JBL,D,20220713,50.84,52.65,50.7,52.33,1047600 JBT,D,20220713,106.77,106.83,103.77,104.85,196200 JCE,D,20220713,13.47,13.57,13.37,13.52,48000 JCI,D,20220713,46.18,47.69,45.74,47.28,5210200 JEF,D,20220713,27.76,28.09,27.22,28.03,1057600 JELD,D,20220713,15.76,16.23,15.41,16.14,645700 JEMD,D,20220713,6.36,6.41,6.3401,6.4,11500 JEQ,D,20220713,5.6,5.66,5.6,5.66,8000 JFR,D,20220713,8.31,8.42,8.3,8.36,168600 JGH,D,20220713,11.31,11.53,11.2957,11.49,77600 JHAA,D,20220713,9.14,9.14,8.9923,9.13,2500 JHG,D,20220713,22.99,23.175,22.56,23.1,917000 JHI,D,20220713,13.37,13.56,13.28,13.28,21100 JHS,D,20220713,11.41,11.51,11.37,11.46,31200 JHX,D,20220713,23.19,24.0101,23.17,23.68,76400 JILL,D,20220713,16.16,16.5,16.1343,16.42,19000 JKS,D,20220713,64.51,68.3,63.7003,66.52,984700 JLL,D,20220713,171.88,173.47,170.38,172.16,327600 JLS,D,20220713,16.42,16.5001,16.42,16.5,4200 JMIA,D,20220713,5.49,5.75,5.33,5.52,3381100 JMM,D,20220713,6.09,6.115,6.0772,6.0772,1000 JNJ,D,20220713,175.66,176.33,174.5,175.44,5291600 JNPR,D,20220713,27.45,28.235,27.33,27.98,3143600 JOB.W,D,20220713,1.15,1.15,1.11,1.11,9000 JOBY,D,20220713,4.97,5.2,4.92,5.14,2382600 JOE,D,20220713,38.21,39.685,38.01,39.5,126700 JOF,D,20220713,6.26,6.33,6.26,6.31,13400 JPC,D,20220713,7.61,7.745,7.58,7.66,221100 JPI,D,20220713,18.99,19.21,18.99,19.12,13800 JPM,D,20220713,111.75,112.4769,110.38,111.91,12979800 JPM-C,D,20220713,25.7,26,25.5657,25.85,88800 JPM-D,D,20220713,24.93,25.16,24.9,25.03,174100 JPM-J,D,20220713,21.69,22.1687,21.66,21.99,41000 JPM-K,D,20220713,19.72,20.15,19.7,20.15,217400 JPM-L,D,20220713,20,20.38,20,20.27,178800 JPM-M,D,20220713,18.93,19.31,18.85,19.3,165800 JPS,D,20220713,7.16,7.3,7.15,7.22,485600 JPT,D,20220713,19.12,19.6666,18.75,19.39,6100 JQC,D,20220713,5.24,5.29,5.22,5.28,193100 JRI,D,20220713,12.93,13.03,12.72,12.85,69100 JRO,D,20220713,8.29,8.34,8.24,8.33,84000 JRS,D,20220713,9.3,9.4,9.25,9.3,57700 JSD,D,20220713,12.04,12.12,12.01,12.06,19200 JT,D,20220713,1.54,1.61,1.54,1.59,102500 JUN,D,20220713,9.94,9.94,9.94,9.94,50000 JWN,D,20220713,20.14,20.68,19.73,20.55,3747800 JWS.S,D,20220713,9.87,9.87,9.86,9.86,1200 JWS.T,D,20220713,0.15,0.1541,0.14,0.14,23200 JWSM,D,20220713,9.85,9.85,9.84,9.84,3100 JXN,D,20220713,24.61,24.8808,24.1,24.84,1186800 K,D,20220713,73.02,74.39,72.65,73.89,2729100 KAH.U,D,20220713,9.85,9.85,9.85,9.85,1400 KAH.W,D,20220713,0.2582,0.261,0.2582,0.261,9700 KAHC,D,20220713,9.77,9.82,9.77,9.8,225600 KAI,D,20220713,179.01,182.82,177.3501,181.01,42800 KAMN,D,20220713,28.91,29.34,28.88,28.94,90200 KAR,D,20220713,15.16,15.29,14.81,15.01,651300 KB,D,20220713,34.6,34.68,34.15,34.49,197500 KBH,D,20220713,29.63,30.76,29.01,30.6,1073900 KBR,D,20220713,46.79,47.57,46.405,47.15,657400 KCA.U,D,20220713,9.98,9.9801,9.98,9.9801,1300 KCA.W,D,20220713,0.26,0.2615,0.22,0.23,21400 KCG.W,D,20220713,0.17,0.18,0.17,0.18,5000 KCGI,D,20220713,9.93,9.95,9.925,9.9299,38500 KD,D,20220713,9.55,9.69,9.305,9.56,1792400 KEN,D,20220713,40.33,41.5899,40.14,41.22,26500 KEP,D,20220713,8.36,8.41,8.325,8.39,252400 KEX,D,20220713,56.19,57.36,55.975,57.06,188700 KEY,D,20220713,17.12,17.14,16.72,16.99,6078500 KEY-I,D,20220713,25.25,25.58,25.132,25.4,19100 KEY-J,D,20220713,24.1,24.36,24.0772,24.12,13400 KEY-K,D,20220713,24.91,25.26,24.91,24.95,25300 KEYS,D,20220713,138.27,142.745,137.95,141.63,908200 KF,D,20220713,23.95,24.35,23.95,24.24,2000 KFS,D,20220713,5.74,6.07,5.74,6.0494,4200 KFY,D,20220713,57.86,59.55,57.47,58.65,199300 KGC,D,20220713,3.22,3.45,3.22,3.35,19253300 KIM,D,20220713,19.93,20.07,19.7,19.88,3114000 KIM-L,D,20220713,24.58,24.58,24.09,24.48,5800 KIM-M,D,20220713,24.19,24.5536,24.11,24.33,32000 KIND,D,20220713,3.57,3.78,3.535,3.58,1710500 KIO,D,20220713,11.67,11.71,11.61,11.71,66100 KKR,D,20220713,45.65,46.675,44.88,46.17,2267800 KKR-C,D,20220713,59.73,59.73,59.17,59.304,1900 KKRS,D,20220713,19.08,19.45,18.9,19.35,38200 KLR,D,20220713,2.44,2.44,2.01,2.06,1592700 KMB,D,20220713,134.88,136.968,134.53,136.05,1192700 KMF,D,20220713,7.31,7.54,7.25,7.48,201600 KMI,D,20220713,16.45,16.8,16.45,16.6,10917600 KMPB,D,20220713,24.64,24.64,23.7107,24.35,13000 KMPR,D,20220713,49.93,50.6,49.38,49.45,256000 KMT,D,20220713,22.89,23.31,22.7,23.27,615200 KMX,D,20220713,89.84,91.365,88.72,90.6,992700 KN,D,20220713,17.32,17.7,17.31,17.59,471000 KNOP,D,20220713,17.33,17.77,17.21,17.47,104800 KNSL,D,20220713,220.01,225.81,217.8,224.41,56300 KNX,D,20220713,47.67,48.99,47,48.55,2246200 KO,D,20220713,62.33,63,61.9811,62.38,13145200 KODK,D,20220713,4.99,5.16,4.88,5.01,1717000 KOF,D,20220713,53.6,54.2548,53.2,53.84,128900 KOP,D,20220713,21.26,21.53,20.9,21.39,86300 KORE,D,20220713,3.07,3.12,2.97,2.97,42000 KOS,D,20220713,5.13,5.395,5.11,5.26,4305800 KR,D,20220713,47.64,48.49,47.64,47.95,5326500 KRC,D,20220713,51.9,51.9,50.34,51.15,927500 KRE-A,D,20220713,22.08,22.08,22.015,22.08,2600 KREF,D,20220713,17.72,17.99,17.61,17.93,266300 KRG,D,20220713,17.39,17.49,17.065,17.12,1280300 KRO,D,20220713,16.8,16.97,16.6,16.86,301000 KRP,D,20220713,15.25,15.89,15.135,15.7,196700 KSM,D,20220713,9.33,9.378,9.2707,9.3,28500 KSS,D,20220713,28.71,28.8799,27.98,28,3667500 KT,D,20220713,14.11,14.375,14.11,14.32,1104900 KTB,D,20220713,34.12,35.11,34.05,34.82,318800 KTF,D,20220713,9.47,9.62,9.4,9.62,78400 KTH,D,20220713,29.95,29.95,29.95,29.95,100 KTN,D,20220713,27.57,27.7,27.47,27.65,4300 KUKE,D,20220713,1.22,1.3,1.22,1.29,2600 KW,D,20220713,18.77,18.775,18.53,18.71,294200 KWR,D,20220713,137.52,138.2,134.43,135.87,56500 KYN,D,20220713,8.12,8.43,8.12,8.34,886200 L,D,20220713,57.21,57.74,56.97,57.28,768200 LAC,D,20220713,20,21.255,19.69,20.8,1842200 LAD,D,20220713,273.71,277.94,271,277.52,261700 LADR,D,20220713,10.62,10.8,10.5601,10.78,458200 LAW,D,20220713,20.85,22.65,20.83,22.1,142200 LAZ,D,20220713,32.23,33.1,31.56,32.67,1053700 LBRT,D,20220713,11.47,12.02,11.45,11.52,2163000 LC,D,20220713,12.07,12.49,11.87,12.48,903300 LCI,D,20220713,0.61,0.655,0.56,0.5825,207600 LCII,D,20220713,116.97,120.54,116.67,119.48,98600 LCW,D,20220713,9.86,9.86,9.86,9.86,22300 LDI,D,20220713,1.61,1.61,1.47,1.59,2428800 LDOS,D,20220713,98.79,100.15,98.79,98.99,787200 LDP,D,20220713,19.77,19.97,19.69,19.93,76000 LEA,D,20220713,128.07,129.279,126.38,128.58,789500 LEA.W,D,20220713,0.2,0.2,0.2,0.2,1000 LEAP,D,20220713,9.94,9.94,9.93,9.93,1500 LEG,D,20220713,36.71,36.89,36.14,36.67,600300 LEJU,D,20220713,1.9,2.11,1.84,2.0455,12500 LEN,D,20220713,75.75,79.05,74.71,78.8,3497400 LEN.B,D,20220713,62.1,63.9655,60.63,63.7,132700 LEO,D,20220713,6.84,6.89,6.8037,6.86,61100 LEV,D,20220713,4.28,4.3396,4.21,4.29,590900 LEV.W,D,20220713,0.9,0.9036,0.83,0.84,20300 LEVI,D,20220713,16.7,17.01,16.51,16.84,2595600 LFC,D,20220713,7.72,7.81,7.695,7.77,656100 LFG,D,20220713,13.75,13.85,13.47,13.57,784700 LFT,D,20220713,2.39,2.4706,2.37,2.38,63000 LFT-A,D,20220713,23.43,23.55,23.2,23.2,2300 LGF.A,D,20220713,7.97,8.09,7.8,7.9,312900 LGF.B,D,20220713,7.59,7.685,7.42,7.52,1277500 LGI,D,20220713,14.81,15.04,14.81,14.99,19600 LGV,D,20220713,9.79,9.8,9.79,9.79,11700 LGV.W,D,20220713,0.17,0.17,0.1674,0.17,152200 LH,D,20220713,237.3,241.055,236.41,240.29,547900 LHC,D,20220713,9.85,9.85,9.85,9.85,100 LHC.U,D,20220713,9.84,9.86,9.83,9.83,10600 LHC.W,D,20220713,0.0704,0.0735,0.07,0.0735,19800 LHX,D,20220713,229.21,233.22,226.97,227.02,927600 LICY,D,20220713,5.93,6.19,5.87,6.13,1190400 LII,D,20220713,213.71,218.57,211.09,215.85,343100 LIN,D,20220713,270.14,275.87,269.295,274.73,2423300 LITB,D,20220713,1.11,1.14,1.09,1.09,218000 LL,D,20220713,9.63,10.03,9.31,9.96,276700 LLA.W,D,20220713,0.46,0.483,0.46,0.47,128200 LLAP,D,20220713,4.49,4.74,4.42,4.66,152000 LLY,D,20220713,322.01,324.68,320.83,322.46,2564300 LMND,D,20220713,19.06,20.25,18.58,20.21,599300 LMT,D,20220713,409.11,417.77,407.73,408,1155500 LNC,D,20220713,46.87,46.92,45.51,46.8,1296800 LND,D,20220713,4.2,4.27,4.18,4.19,63800 LNN,D,20220713,128.19,130.86,127.59,130.25,41300 LOC.W,D,20220713,0.54,0.56,0.54,0.54,1900 LOCC,D,20220713,9.69,9.69,9.67,9.67,1400 LOCL,D,20220713,3.75,4.11,3.63,4.09,97700 LOK.T,D,20220713,0.3,0.3,0.3,0.3,1500 LOKM,D,20220713,9.79,9.8,9.79,9.8,1200 LOMA,D,20220713,4.68,4.78,4.59,4.73,120300 LOW,D,20220713,178.77,183.77,177.55,182.37,2935400 LPG,D,20220713,14.19,14.95,14.19,14.8,373000 LPI,D,20220713,63.84,68.22,63.8,65.95,628800 LPL,D,20220713,5.68,5.8,5.68,5.74,551100 LPX,D,20220713,55.93,58.09,55.6,57.62,890000 LRN,D,20220713,40.35,41.058,40.04,40.52,1260500 LSI,D,20220713,110.43,113.04,109.8801,111.97,373400 LSPD,D,20220713,18.21,19.61,17.855,18.57,1619200 LTC,D,20220713,39.1,39.3,38.65,39.04,135100 LTH,D,20220713,12.7,12.97,12.53,12.75,449500 LTHM,D,20220713,20.3,21.03,19.9,20.61,2512300 LU,D,20220713,5.28,5.32,5.155,5.24,5613500 LUMN,D,20220713,10.78,10.865,10.545,10.77,5334700 LUV,D,20220713,37.28,38.8699,37.03,38.8,10121900 LVS,D,20220713,32.86,33.63,32.52,33.23,4749300 LW,D,20220713,73.25,73.9,72.45,73.18,1938500 LXFR,D,20220713,14.97,15.1,14.75,14.94,108000 LXP,D,20220713,10.5,10.61,10.35,10.52,2004200 LXU,D,20220713,12.71,12.89,12.37,12.57,248000 LYB,D,20220713,84.61,85.46,83.83,84.58,2235700 LYG,D,20220713,1.97,1.99,1.94,1.99,11104500 LYV,D,20220713,79.95,83.84,79.5,83.26,876300 LZB,D,20220713,25.43,25.965,25.31,25.91,268200 M,D,20220713,16.67,17.13,16.45,16.78,12430300 MA,D,20220713,315.95,324.93,313.81,323.37,2442700 MAA,D,20220713,168.01,169.88,165.965,168.84,374100 MAA-I,D,20220713,57.82,57.82,56.3901,56.3901,300 MAC,D,20220713,8.92,9.16,8.8335,9.04,2025800 MAC.W,D,20220713,0.08,0.08,0.07,0.07,4500 MACC,D,20220713,9.79,9.79,9.79,9.79,7500 MAIN,D,20220713,40.6,40.845,40.06,40.78,461100 MAN,D,20220713,76.37,77.38,75.75,76.67,338500 MANU,D,20220713,10.64,10.6596,10.44,10.63,166400 MAS,D,20220713,51.93,53.331,51.33,53.18,1662000 MATV,D,20220713,20.43,20.59,19.91,19.99,934900 MATX,D,20220713,71.85,73.57,71.41,73.27,182500 MAV,D,20220713,9,9.07,8.95,8.99,115800 MAX,D,20220713,10.98,11.31,10.96,11.14,60400 MAXR,D,20220713,24.73,25.46,24.44,24.89,377700 MBA.W,D,20220713,0.11,0.11,0.1099,0.1099,1300 MBAC,D,20220713,9.8,9.8,9.77,9.77,400 MBI,D,20220713,11.93,12.06,11.77,11.92,127100 MBS.U,D,20220713,10.01,10.0101,10.01,10.0101,6800 MBS.W,D,20220713,0.16,0.16,0.16,0.16,100 MBSC,D,20220713,9.99,9.99,9.99,9.99,400 MC,D,20220713,39.09,39.4,38.46,39.23,535800 MCB,D,20220713,63.01,63.6,62.26,62.49,76600 MCD,D,20220713,248.96,254.8,248.26,252.67,2205300 MCG,D,20220713,5.99,6.288,5.9679,6.09,263500 MCI,D,20220713,13.95,14.05,13.9001,13.94,10300 MCK,D,20220713,324.42,328.55,321.7042,325.18,735800 MCN,D,20220713,6.8,6.82,6.72,6.77,33200 MCO,D,20220713,270.98,276.48,269.65,275.72,740600 MCR,D,20220713,6.3,6.36,6.2901,6.34,61600 MCS,D,20220713,14.4,15.03,14.4,14.97,119300 MCW,D,20220713,11.09,11.47,10.87,11.44,741200 MCY,D,20220713,44.84,45.845,44.84,45.41,233200 MD,D,20220713,22.7,22.98,22.46,22.63,374200 MDC,D,20220713,34.59,35.8,33.98,35.71,398300 MDH,D,20220713,9.81,9.83,9.81,9.83,5400 MDT,D,20220713,87.66,88.6,86.81,87.91,4244100 MDU,D,20220713,26.56,26.83,26.32,26.66,878300 MDV,D,20220713,16.17,16.9999,15.85,16.38,6600 MEC,D,20220713,7.22,7.25,7.06,7.16,28400 MED,D,20220713,172.08,175.99,170.77,174.37,84700 MEG,D,20220713,33.98,34.465,33.46,34.11,74200 MEGI,D,20220713,15.43,15.59,15.22,15.42,90700 MEI,D,20220713,34.41,34.96,34.11,34.84,163000 MER-K,D,20220713,25.63,25.748,25.52,25.52,33500 MET,D,20220713,61.03,61.125,59.3,59.95,5967300 MET-A,D,20220713,21.42,21.7427,21.42,21.58,15500 MET-E,D,20220713,25.38,25.76,25.3459,25.58,44300 MET-F,D,20220713,22.52,22.9629,22.52,22.77,34700 MFA,D,20220713,11.07,11.43,10.93,11.41,1173900 MFA-B,D,20220713,19.75,20.1,19.725,19.76,15400 MFA-C,D,20220713,18.17,18.4799,18.165,18.21,32100 MFC,D,20220713,17.16,17.32,16.845,17.27,4095100 MFD,D,20220713,8.76,8.86,8.75,8.8,23600 MFG,D,20220713,2.33,2.33,2.29,2.31,1814900 MFGP,D,20220713,3.16,3.21,3.13,3.18,406800 MFM,D,20220713,5.67,5.77,5.62,5.7,151000 MFV,D,20220713,4.62,4.695,4.52,4.54,44400 MG,D,20220713,5.87,6.04,5.87,5.97,44600 MGA,D,20220713,55.92,56.05,55,55.4,579300 MGF,D,20220713,3.52,3.5499,3.5087,3.54,42200 MGM,D,20220713,28.13,29.145,27.79,29.04,3503500 MGR,D,20220713,23.81,23.97,23.77,23.82,16800 MGRB,D,20220713,19.47,19.67,19.36,19.55,17200 MGRD,D,20220713,17.44,17.5,17.26,17.37,4900 MGU,D,20220713,22.56,22.94,22.56,22.71,25500 MGY,D,20220713,19.09,20.02,18.9152,19.62,1316700 MH-A,D,20220713,4.83,5.33,4.83,5.19,1400 MH-C,D,20220713,5.24,5.59,5.24,5.59,200 MH-D,D,20220713,6.11,6.11,6.11,6.11,100 MHD,D,20220713,13.31,13.44,13.1801,13.2,110000 MHF,D,20220713,6.66,6.7,6.643,6.7,26300 MHI,D,20220713,9.74,9.79,9.68,9.77,63800 MHK,D,20220713,124.35,126.09,121.8721,125.96,587700 MHLA,D,20220713,16,16.6239,15.96,16.13,9300 MHN,D,20220713,11.26,11.33,11.08,11.12,104800 MHNC,D,20220713,16.7901,17.597,16.76,17.275,17100 MHO,D,20220713,42.98,44.36,42.2005,44.26,190700 MIC,D,20220713,4.09,4.09,4.06,4.06,1063800 MIN,D,20220713,2.94,2.9577,2.93,2.95,569100 MIO,D,20220713,12.68,12.7,12.53,12.65,26700 MIR,D,20220713,5.83,5.91,5.7,5.77,663500 MIR.W,D,20220713,0.92,0.9557,0.9156,0.95,11400 MIT,D,20220713,9.78,9.79,9.75,9.76,117100 MIT-A,D,20220713,19.55,19.5661,19.55,19.5661,1200 MIT-B,D,20220713,19.24,19.95,19,19.1,5000 MIT-C,D,20220713,19.13,19.625,19.1254,19.32,1700 MIT.U,D,20220713,9.77,9.85,9.77,9.85,1200 MIT.W,D,20220713,0.13,0.1418,0.12,0.1418,14700 MITT,D,20220713,7.24,7.35,7.1356,7.28,142000 MIXT,D,20220713,8.27,8.27,7.63,7.74,32700 MIY,D,20220713,13.63,13.63,13.5,13.59,23700 MKC,D,20220713,82,83.56,81.54,83.12,1070400 MKC.V,D,20220713,81.99,83.54,81.99,83.54,500 MKF.W,D,20220713,0.33,0.33,0.302,0.33,3800 MKFG,D,20220713,1.88,2.04,1.84,1.96,1801200 MKL,D,20220713,1300,1312.21,1282.57,1300.01,50100 ML,D,20220713,1.25,1.31,1.17,1.29,1160800 ML.W,D,20220713,0.19,0.19,0.183,0.1865,4000 MLI,D,20220713,52,52.84,51.66,52.27,221000 MLM,D,20220713,308.9,313.1,303.995,309.69,411100 MLNK,D,20220713,16.92,17.34,16.9,17.14,50900 MLP,D,20220713,9.54,9.54,9.4305,9.4305,1400 MLR,D,20220713,22.03,22.38,22,22.26,35400 MMC,D,20220713,151.32,153.82,150,151.59,2124700 MMD,D,20220713,18.51,18.78,18.5,18.56,33300 MMI,D,20220713,36.61,36.83,36.15,36.41,86300 MMM,D,20220713,128,129.49,127.67,128.37,2490200 MMP,D,20220713,47.35,48.6218,47.35,48.52,557000 MMS,D,20220713,60.98,61.43,60.57,61.08,288200 MMT,D,20220713,4.53,4.5884,4.53,4.56,98100 MMU,D,20220713,10.94,10.96,10.85,10.89,63500 MN,D,20220713,12.61,12.64,12.53,12.54,92100 MNP,D,20220713,12.85,13.29,12.8301,12.86,8500 MNRL,D,20220713,23.26,24.18,23.26,23.78,254500 MNSO,D,20220713,6.87,7.04,6.63,6.65,1349200 MNT.W,D,20220713,0.11,0.1199,0.07,0.07,5300 MO,D,20220713,42.09,42.4593,41.89,41.96,7588200 MOD,D,20220713,10.74,11.1,10.52,11.06,189400 MODN,D,20220713,24.57,25.17,24.3601,24.96,66900 MOG.A,D,20220713,77.21,78.55,77.21,78.43,83300 MOGU,D,20220713,2.17,2.2,2.04,2.2,3600 MOH,D,20220713,282.26,287.29,281.25,282.34,227100 MOS,D,20220713,44.69,47.1,44.67,46.31,6343100 MOV,D,20220713,31.36,32.14,31.16,31.92,106800 MP,D,20220713,28.82,30.04,28.481,29.32,2075100 MPA,D,20220713,12.95,13.0485,12.95,13.03,4000 MPC,D,20220713,81.64,84.07,81.31,81.94,4485900 MPL.W,D,20220713,1.1,1.1,1.1,1.1,100 MPLN,D,20220713,4.84,4.99,4.82,4.84,1361400 MPLX,D,20220713,28.77,29.685,28.77,29.47,955200 MPV,D,20220713,12.41,12.5,12.4,12.4001,700 MPW,D,20220713,15.66,15.825,15.5,15.68,3614000 MPX,D,20220713,8.95,9.175,8.95,9.12,2700 MQT,D,20220713,12,12.13,11.8,12.04,117500 MQY,D,20220713,13.07,13.19,13.03,13.05,151600 MRC,D,20220713,10.16,10.56,10.15,10.25,458700 MRK,D,20220713,93.59,94.3599,93.02,93.77,6415600 MRO,D,20220713,20.48,21.32,20.42,20.74,15331600 MS,D,20220713,75.24,75.5,74.01,74.98,7780000 MS-A,D,20220713,19.56,19.96,19.5523,19.94,35700 MS-E,D,20220713,26.02,26.09,25.86,25.9,29200 MS-F,D,20220713,25.71,25.77,25.58,25.6,35200 MS-I,D,20220713,25.6,26.03,25.5364,25.85,59500 MS-K,D,20220713,24.74,24.92,24.6501,24.7,48600 MS-L,D,20220713,21.72,22.09,21.7022,22.07,23100 MS-O,D,20220713,18.06,18.43,18.01,18.43,187600 MSA,D,20220713,121.46,121.91,117.98,121,73800 MSB,D,20220713,26,27.0617,26,26.53,52800 MSC,D,20220713,2,2.055,1.98,2.055,4400 MSCI,D,20220713,412.12,420.32,408.65,413.72,491400 MSD,D,20220713,6.45,6.4573,6.35,6.4,91600 MSGE,D,20220713,48.85,50.9,48.0715,50.86,242900 MSGS,D,20220713,147.75,150.955,147.11,150.6,127500 MSI,D,20220713,204.82,212.65,204.55,211.03,567100 MSM,D,20220713,72.92,74.22,72.44,73.56,851100 MT,D,20220713,21.82,22.35,21.55,22.19,2132400 MTA.W,D,20220713,0.4,0.4,0.4,0.4,500 MTB,D,20220713,156.56,157.58,152.56,154.13,1004300 MTB-H,D,20220713,25.49,26.3,24.9301,25.17,18500 MTD,D,20220713,1165.73,1197.19,1162.95,1172.34,108400 MTDR,D,20220713,43.07,45.14,42.63,44.5,1184100 MTG,D,20220713,12.99,13.185,12.89,13.11,2255500 MTH,D,20220713,80.02,83.17,78.135,82.88,311100 MTN,D,20220713,207.1,213.77,206.03,212.27,300300 MTOR,D,20220713,36.27,36.35,36.27,36.31,617400 MTR,D,20220713,11.53,12.82,11.2,12.22,47200 MTRN,D,20220713,71.51,73.67,71.08,72.11,81900 MTV.U,D,20220713,10,10,9.98,9.98,600 MTV.W,D,20220713,0.31,0.31,0.31,0.31,100 MTVC,D,20220713,9.88,9.91,9.88,9.91,200 MTW,D,20220713,10.19,10.36,10.03,10.26,135200 MTX,D,20220713,59.77,60.98,59.57,60,114900 MTZ,D,20220713,70.62,72.16,70.02,71.5,346800 MUA,D,20220713,12.4,12.68,12.35,12.45,112900 MUC,D,20220713,12.12,12.17,12.06,12.16,178100 MUE,D,20220713,11.4,11.51,11.35,11.45,49000 MUFG,D,20220713,5.36,5.36,5.3,5.35,1788200 MUI,D,20220713,12.33,12.38,12.27,12.32,147000 MUJ,D,20220713,13.57,13.62,13.53,13.54,53700 MUR,D,20220713,27.21,28.6,27.21,27.7,1230600 MUSA,D,20220713,260.37,268.2183,258.2116,264.02,219400 MUX,D,20220713,0.38,0.4037,0.3719,0.3825,3297700 MVF,D,20220713,7.64,7.6796,7.6,7.62,84100 MVO,D,20220713,12.35,12.64,11.3001,11.4,239300 MVT,D,20220713,11.55,11.7,11.55,11.67,47400 MWA,D,20220713,11.51,11.7,11.445,11.65,432100 MX,D,20220713,15.06,15.55,15.05,15.31,487800 MXE,D,20220713,7.72,7.7361,7.66,7.7,17900 MXF,D,20220713,13.92,14.08,13.855,14.005,17900 MYD,D,20220713,11.4,11.53,11.4,11.49,141500 MYE,D,20220713,21.98,22.06,21.505,21.75,167700 MYI,D,20220713,11.99,12.11,11.97,12.03,191900 MYN,D,20220713,10.74,10.8,10.69,10.69,122200 MYOV,D,20220713,12.49,13.7,12.33,13.64,446200 MYTE,D,20220713,10.64,11.41,10.59,10.98,48700 NABL,D,20220713,8.8,8.97,8.67,8.87,159200 NAC,D,20220713,12.27,12.34,12.2,12.3,145700 NAD,D,20220713,12.75,12.95,12.71,12.86,516500 NAN,D,20220713,11.86,11.89,11.76,11.76,105500 NAPA,D,20220713,18.45,18.73,18.29,18.63,825500 NAT,D,20220713,1.89,2.1,1.89,2.08,4588300 NAZ,D,20220713,13.01,13.09,13.01,13.08,5900 NBB,D,20220713,18.05,18.34,18.01,18.18,110100 NBHC,D,20220713,37.65,37.89,37.23,37.65,69800 NBR,D,20220713,106.23,111.27,106.02,107.55,164500 NBXG,D,20220713,9.72,10.07,9.7,10,138900 NC,D,20220713,40.04,42.065,39.19,40.63,28400 NCA,D,20220713,8.99,8.99,8.88,8.94,33800 NCLH,D,20220713,11.14,11.61,10.96,11.52,15233000 NCR,D,20220713,29.09,29.47,28.5002,28.59,1487900 NCV,D,20220713,3.51,3.54,3.48,3.53,554500 NCV-A,D,20220713,24.1,24.1,23.99,24.06,20100 NCZ,D,20220713,3.01,3.06,2.99,3.04,719900 NCZ-A,D,20220713,23.31,23.4381,23.31,23.32,3000 NDMO,D,20220713,11.53,11.75,11.42,11.75,196900 NDP,D,20220713,25.88,26.2999,25.88,26.0405,5200 NE,D,20220713,25.24,26.32,25.24,25.55,631500 NEA,D,20220713,12.31,12.48,12.29,12.4,710200 NEE,D,20220713,79.38,81.3,79.07,80.26,7552400 NEE-N,D,20220713,25.28,25.52,25.18,25.29,36000 NEE-O,D,20220713,57.41,58.749,57.41,58.749,413900 NEE-P,D,20220713,49.81,50.92,49.81,50.52,1010800 NEE-Q,D,20220713,49.96,50.93,49.96,50.56,10800 NEM,D,20220713,57.52,59.53,57.36,58.19,5534300 NEP,D,20220713,73.22,75.23,73.22,74.29,275800 NET,D,20220713,45.46,48.84,44.29,46.78,4811500 NETI,D,20220713,5.56,5.75,5.24,5.39,468600 NEU,D,20220713,297.04,304.27,295.2528,300.81,29100 NEWR,D,20220713,51.63,52.48,50.32,51.99,363300 NEX,D,20220713,8,8.495,7.98,8.2,2438000 NEXA,D,20220713,5.21,5.44,5.1619,5.35,136900 NFG,D,20220713,64.68,66.03,64.68,65.24,386600 NFJ,D,20220713,11.67,11.94,11.6229,11.8,203700 NFN.W,D,20220713,0.24,0.24,0.23,0.23,14000 NFNT,D,20220713,9.87,9.87,9.87,9.87,1100 NGC,D,20220713,9.79,9.79,9.79,9.79,3600 NGC.U,D,20220713,9.85,9.85,9.82,9.822,5200 NGG,D,20220713,65,66.0661,64.98,65.61,277000 NGL,D,20220713,1.41,1.4491,1.4,1.42,155300 NGL-B,D,20220713,12.7,13.1,12.49,13.08,11400 NGL-C,D,20220713,12.8,13.6,12.62,13.1,6500 NGS,D,20220713,9.3,9.93,9.3,9.93,68400 NGVC,D,20220713,16.58,17.2,16.28,16.35,70300 NGVT,D,20220713,62.21,62.66,61.86,61.93,223300 NHI,D,20220713,60.1,60.51,59.59,59.95,149000 NI,D,20220713,28.41,28.83,28.26,28.61,2505100 NI-B,D,20220713,25.85,26.2,25.824,25.92,21700 NIC,D,20220713,72.5,72.63,70.1,71.19,38800 NID,D,20220713,13.2,13.34,13.2,13.21,72700 NIE,D,20220713,20.91,21.2998,20.9,21.1,51500 NIM,D,20220713,9.3,9.347,9.28,9.31,12000 NIMC,D,20220713,110.67,111.69,110.67,111.69,1300 NINE,D,20220713,2.25,2.41,2.25,2.28,134000 NIO,D,20220713,20.23,21.8,20.23,21.09,50089200 NIQ,D,20220713,12.97,13.04,12.885,13.01,32400 NJR,D,20220713,43.13,43.87,43.09,43.53,231600 NKE,D,20220713,101.94,105.88,101.56,105.11,5299400 NKG,D,20220713,10.85,10.98,10.85,10.95,9600 NKX,D,20220713,13.38,13.6,13.32,13.5,67500 NL,D,20220713,8.93,9.09,8.84,8.99,25100 NLS,D,20220713,1.86,2.07,1.84,2.05,682600 NLSN,D,20220713,23.08,23.18,22.92,22.96,1671300 NLY,D,20220713,6.02,6.2,5.99,6.17,23385600 NLY-F,D,20220713,22.95,23.332,22.95,23.29,97300 NLY-G,D,20220713,20.5,20.775,20.5,20.76,42100 NLY-I,D,20220713,21.5,21.9589,21.5,21.8,172100 NM,D,20220713,2,2.11,2,2.09,56000 NM-H,D,20220713,14.12,14.4,13.98,14.13,3400 NMAI,D,20220713,12.74,12.88,12.61,12.75,164200 NMCO,D,20220713,12.89,13.03,12.82,13,220600 NMG,D,20220713,3.98,4.1699,3.9,4.07,43900 NMI,D,20220713,9.39,9.468,9.291,9.46,7500 NMK-B,D,20220713,88.36,89.68,85.5,87.86,7000 NMM,D,20220713,20.15,20.78,20.14,20.55,158000 NMR,D,20220713,3.67,3.71,3.645,3.71,612500 NMS,D,20220713,15.1,15.1,15.03,15.03,400 NMT,D,20220713,11.93,11.98,11.83,11.84,3100 NMZ,D,20220713,11.9,12.01,11.85,11.96,547700 NNI,D,20220713,87.65,89.53,87.65,89.48,65600 NNN,D,20220713,43.63,44,43.39,43.48,1052200 NNY,D,20220713,8.57,8.69,8.5592,8.67,105300 NOA,D,20220713,10.89,11.16,10.86,10.86,12400 NOAH,D,20220713,18,18.285,17.43,18.21,242500 NOC,D,20220713,464.97,476.9076,464,465.2,531500 NOG,D,20220713,22.11,23.58,21.87,23.11,623900 NOK,D,20220713,4.52,4.61,4.51,4.6,24229400 NOM,D,20220713,12.35,12.35,12.3,12.3,1000 NOMD,D,20220713,18.86,18.99,18.46,18.6,468200 NOV,D,20220713,14.73,15.14,14.64,14.74,3556300 NOVA,D,20220713,19.69,20.34,18.98,19.96,1416100 NOW,D,20220713,416.01,434.71,411.6601,422.77,3186300 NPCT,D,20220713,11.59,11.66,11.54,11.66,144300 NPFD,D,20220713,18.49,18.75,18.4237,18.73,43300 NPK,D,20220713,65.8,66.37,64.89,65.53,23400 NPO,D,20220713,78.31,79.97,77.69,79.75,63100 NPTN,D,20220713,15.74,15.78,15.72,15.74,663100 NPV,D,20220713,13.25,13.3819,12.83,12.94,58100 NQP,D,20220713,12.21,12.22,12.18,12.2,16100 NR,D,20220713,3,3.11,2.965,3.1,408900 NRD.W,D,20220713,0.2679,0.2817,0.25,0.2817,28900 NRDY,D,20220713,2.39,2.525,2.26,2.48,474600 NRE-A,D,20220713,24.62,24.705,24.5,24.5,6500 NREF,D,20220713,20.89,21.66,20.7347,21.24,73200 NRG,D,20220713,37.24,37.93,37.09,37.12,2337800 NRG.W,D,20220713,1.92,1.94,1.84,1.86,104600 NRGV,D,20220713,7.75,7.75,7.41,7.41,218500 NRGX,D,20220713,12.76,13.24,12.71,12.91,74000 NRK,D,20220713,11.21,11.27,11.1474,11.22,159600 NRP,D,20220713,38.1,39.98,38.0001,39.77,11800 NRT,D,20220713,12,12.6899,12,12.39,29000 NRUC,D,20220713,24.89,25,24.7,24.8,27800 NRZ,D,20220713,9.33,9.64,9.27,9.59,3496200 NRZ-A,D,20220713,21.6,22,21.57,21.67,21600 NRZ-B,D,20220713,21.02,21.49,20.95,21.25,17300 NRZ-C,D,20220713,19.27,19.465,19.17,19.39,74500 NRZ-D,D,20220713,21.37,21.37,21.24,21.27,57900 NS,D,20220713,14.05,14.3025,13.91,14.11,248500 NS-A,D,20220713,22.76,23,22.01,22.35,27500 NS-B,D,20220713,20.16,20.3968,19.85,20.07,51900 NS-C,D,20220713,24.73,24.8299,24.51,24.6,21600 NSA,D,20220713,48.91,50.09,48.68,49.62,819700 NSA-A,D,20220713,25.46,25.55,25.0818,25.32,9200 NSC,D,20220713,219.35,223.605,217.885,221.47,1118700 NSL,D,20220713,4.87,4.88,4.79,4.87,216200 NSP,D,20220713,99.38,100.93,99.205,99.92,81600 NSR,D,20220713,6.75,6.9241,6.61,6.84,3700 NSS,D,20220713,23.75,23.8864,23.677,23.75,11700 NST.D,D,20220713,9.82,9.82,9.82,9.82,200 NST.S,D,20220713,9.81,9.82,9.81,9.81,10600 NST.U,D,20220713,9.84,9.84,9.81,9.81,1100 NST.W,D,20220713,0.1,0.1,0.0925,0.1,6400 NSTB,D,20220713,9.81,9.82,9.81,9.82,7400 NSTC,D,20220713,9.8,9.805,9.8,9.8,9800 NSTD,D,20220713,9.79,9.8,9.79,9.8,300 NTB,D,20220713,31.86,32.52,31.27,31.79,88800 NTCO,D,20220713,5.28,5.65,5.26,5.6,967700 NTEST.I,D,20220713,25.06,25.06,25.06,25.06,1400 NTG,D,20220713,30.9,31.78,30.9,31.62,16100 NTR,D,20220713,73.84,77.07,73.82,75.6,1922100 NTST,D,20220713,20.13,20.42,20.13,20.22,475100 NTZ,D,20220713,6.72,7.72,6.4867,7.71,13800 NU,D,20220713,3.83,4.1,3.795,3.98,11399600 NUE,D,20220713,107.66,110.4769,107.04,109.71,1551800 NUO,D,20220713,12.89,12.97,12.7,12.91,34700 NUS,D,20220713,41.93,42.45,41.57,42.33,236200 NUV,D,20220713,9.04,9.14,9.018,9.12,300100 NUV.W,D,20220713,0.4403,0.4403,0.4403,0.4403,500 NUVB,D,20220713,3.41,3.63,3.31,3.55,1378800 NUW,D,20220713,14.29,14.36,14.25,14.28,23700 NVG,D,20220713,13.64,13.88,13.581,13.86,439600 NVGS,D,20220713,10.03,10.48,10.03,10.32,42700 NVO,D,20220713,107.63,110.7,107.63,110.12,1219700 NVR,D,20220713,4260.46,4493.04,4235.72,4387.66,14500 NVRO,D,20220713,44.84,45.82,44.18,45.43,181800 NVS,D,20220713,83.03,83.655,82.89,83.01,3891400 NVST,D,20220713,37.49,37.595,36.9,37.22,1253100 NVT,D,20220713,30.49,30.582,30.06,30.35,607800 NVTA,D,20220713,2.82,3.1,2.68,2.94,7697000 NWG,D,20220713,5.25,5.28,5.195,5.26,1419500 NWN,D,20220713,52.01,52.89,51.96,52.58,209600 NX,D,20220713,22.5,22.89,22.21,22.85,104700 NXC,D,20220713,13.73,13.8299,13.73,13.82,5200 NXD-A,D,20220713,20.1,20.1,19.74,19.92,13800 NXDT,D,20220713,15.55,15.91,15.55,15.65,86100 NXE,D,20220713,3.46,3.67,3.43,3.57,1592900 NXJ,D,20220713,12.79,12.84,12.78,12.83,50500 NXN,D,20220713,12.05,12.05,11.96,11.96,4800 NXP,D,20220713,14.27,14.37,14.21,14.25,107700 NXRT,D,20220713,58.75,59.66,58.03,59.48,71700 NYC,D,20220713,4.77,4.8777,4.6,4.6,18400 NYC-A,D,20220713,24.24,24.5199,24.1111,24.2,37300 NYC-U,D,20220713,45.8805,47.86,45.8805,46.62,5900 NYCB,D,20220713,9.22,9.265,9.07,9.13,5142400 NYT,D,20220713,28.65,29.02,28.38,28.79,640000 NZF,D,20220713,12.97,13.15,12.97,13.12,652200 O,D,20220713,68.63,69.24,68.03,68.05,3343100 OAK-A,D,20220713,25.01,25.05,24.91,24.91,4200 OAK-B,D,20220713,24.4,24.55,24.35,24.55,3100 OC,D,20220713,79.91,82.04,78.82,81.53,1021100 OCFT,D,20220713,1.95,1.95,1.75,1.78,891000 OCN,D,20220713,28.08,29.385,28.08,29.12,65400 ODC,D,20220713,31.17,31.51,30.88,31.4,13400 ODV,D,20220713,4.41,4.66,4.33,4.53,36800 OEC,D,20220713,15.5,15.7,15.27,15.56,297300 OFC,D,20220713,25.82,25.91,25.51,25.57,448300 OFG,D,20220713,25.53,25.61,25.18,25.31,137400 OG,D,20220713,0.9,1.1,0.8964,1.1,35300 OGE,D,20220713,38.22,38.955,38.22,38.55,1061300 OGN,D,20220713,32.53,32.7,31.96,32.28,1595400 OGS,D,20220713,79.24,80.535,79.02,80.02,175900 OHI,D,20220713,29.31,29.645,28.99,29.35,2189600 OI,D,20220713,12.24,12.48,12.02,12.05,1549400 OIA,D,20220713,6.44,6.52,6.41,6.52,46600 OII,D,20220713,9.67,10.15,9.63,10,800300 OIS,D,20220713,4.49,4.7,4.48,4.55,627300 OKE,D,20220713,54,55.61,54,55.03,1857600 OLN,D,20220713,46.12,47.63,46.03,47.04,1395200 OLO,D,20220713,10.24,10.59,10.1,10.28,575900 OLP,D,20220713,25.46,25.92,25.46,25.65,31200 OMC,D,20220713,63.1,64.385,62.88,64.17,1184300 OMF,D,20220713,37.5,38.5,36.96,38.4,1717400 OMI,D,20220713,30.78,31.08,30.035,30.87,688800 ONL,D,20220713,10.31,10.4,10.22,10.26,449100 ONON,D,20220713,17.15,17.92,16.94,17.42,1403200 ONTF,D,20220713,9.63,9.67,9.38,9.46,177500 ONTO,D,20220713,64.17,66.32,63.95,66.21,143100 OOMA,D,20220713,11.72,11.78,11.6,11.65,66900 OPA,D,20220713,9.8,9.8,9.79,9.79,200 OPA.U,D,20220713,9.82,9.87,9.82,9.87,400 OPAD,D,20220713,2.24,2.33,2.195,2.32,716000 OPF.W,D,20220713,0.3303,0.3971,0.3303,0.3688,20300 OPFI,D,20220713,3.2,3.33,3.1,3.23,72500 OPP,D,20220713,11.2,11.4031,11.06,11.34,101900 OPP-A,D,20220713,19.25,19.25,19.14,19.2169,1200 OPP-B,D,20220713,20.35,20.435,20.15,20.43,7700 OPY,D,20220713,35.05,35.1499,34.3401,35.02,44600 OR,D,20220713,9.7,10.28,9.7,10.15,750000 ORA,D,20220713,76.53,78.4,76.04,77.38,440200 ORAN,D,20220713,10.7,10.8,10.67,10.74,601900 ORC,D,20220713,2.84,2.93,2.815,2.92,2258000 ORCC,D,20220713,12.5,12.6354,12.46,12.55,1233300 ORCL,D,20220713,69.05,70.53,68.68,70.03,6454700 ORI,D,20220713,22.35,22.435,22.1,22.31,1414600 ORN,D,20220713,2.3,2.31,2.23,2.27,98800 OSCR,D,20220713,4.61,4.89,4.59,4.88,1045100 OSG,D,20220713,2.05,2.16,2.02,2.13,115500 OSH,D,20220713,21.65,22.8,21.14,22.12,776400 OSI,D,20220713,9.76,9.77,9.76,9.765,800 OSK,D,20220713,79.54,80.53,78.87,79.95,708200 OTIS,D,20220713,68.08,68.95,67.83,68.4,1635400 OUS.W,D,20220713,0.26,0.29,0.26,0.29,800 OUST,D,20220713,1.58,1.69,1.58,1.68,1366800 OUT,D,20220713,16.37,16.66,16.22,16.61,1074000 OVV,D,20220713,39.95,42,39.86,40.91,2992700 OWL,D,20220713,10,10.135,9.73,9.89,3428300 OWL.T,D,20220713,0.321,0.3211,0.2749,0.3101,5500 OWL.W,D,20220713,2.11,2.11,1.92,2.01,22700 OWLT,D,20220713,1.8,1.86,1.71,1.8,97400 OXM,D,20220713,85.52,87.13,84.69,85.63,116500 OXY,D,20220713,56.88,59.21,56.77,58.01,19295400 OXY.W,D,20220713,34.91,37.43,34.91,36.35,176400 PAC,D,20220713,136.4,139.89,135.5,138.41,54700 PACK,D,20220713,6.01,6.07,5.395,5.58,2455200 PAG,D,20220713,107.44,108.53,105.81,107.4,336200 PAGS,D,20220713,10.25,10.905,10.15,10.75,1580900 PAI,D,20220713,12.15,12.1999,12.03,12.07,23700 PAM,D,20220713,20.89,21.4,20.62,21.17,66100 PAR,D,20220713,37.56,38.91,37.03,37.1,345700 PARR,D,20220713,14.91,15.25,14.41,14.44,606900 PATH,D,20220713,18.75,19.67,18.58,19,3316500 PAXS,D,20220713,15.7,15.7762,15.56,15.57,232700 PAY,D,20220713,12.89,13.41,12.88,13.21,19800 PAYC,D,20220713,289.52,302.51,286.96,295.38,306400 PB,D,20220713,67.81,68.07,66.5,67.07,573500 PBA,D,20220713,34.69,35.65,34.69,35.29,879700 PBF,D,20220713,27.3,28.2,26.76,26.84,2378600 PBFX,D,20220713,15.88,16.24,15.771,16.11,73900 PBH,D,20220713,57.5,59.04,57.5,58.44,349200 PBI,D,20220713,3.57,3.63,3.5,3.63,1154900 PBI-B,D,20220713,21.11,21.9899,21.11,21.71,30500 PBR,D,20220713,11.17,11.5,11.14,11.34,22946600 PBR.A,D,20220713,10.28,10.5799,10.28,10.44,9807400 PBT,D,20220713,14.75,15.6508,14.75,15.1,190500 PCF,D,20220713,7.7,7.75,7.68,7.73,33900 PCG,D,20220713,10,10.21,9.92,10.08,6403300 PCGU,D,20220713,96.9,98.11,95.72,97.5,68900 PCK,D,20220713,7,7.195,7,7.11,112900 PCM,D,20220713,9.38,9.6078,9.38,9.4,15800 PCN,D,20220713,12.76,12.94,12.65,12.78,98000 PCOR,D,20220713,44.47,46.34,43.88,45.8,481600 PCPC,D,20220713,24.56,24.6,24.56,24.56,25900 PCQ,D,20220713,15.1,15.5,15.1,15.49,43300 PD,D,20220713,25.43,26.83,24.85,26.06,749700 PDI,D,20220713,20.46,20.68,20.28,20.35,809700 PDM,D,20220713,12.79,12.81,12.6,12.63,516300 PDO,D,20220713,14.4,14.49,14.27,14.49,388600 PDOT,D,20220713,9.82,9.83,9.82,9.82,1600 PDS,D,20220713,53,55.04,53,53.39,64400 PDT,D,20220713,13.45,13.65,13.4373,13.58,53000 PEAK,D,20220713,26.08,26.25,25.68,25.96,2687000 PEB,D,20220713,17.16,17.88,16.98,17.62,3472500 PEB-E,D,20220713,22.89,22.89,21.7099,22,4900 PEB-F,D,20220713,21.035,21.5311,21.035,21.25,1500 PEB-G,D,20220713,20.84,21.08,20.51,21.07,9100 PEB-H,D,20220713,18.89,18.89,18.84,18.85,3400 PEG,D,20220713,61.3,61.84,60.9,61,4003800 PEI,D,20220713,4.1,4.27,4.03,4.06,94000 PEI-B,D,20220713,2.65,2.75,2.59,2.6155,6400 PEI-C,D,20220713,2.54,2.69,2.3501,2.69,9100 PEI-D,D,20220713,2.36,2.46,2.3,2.35,38000 PEN,D,20220713,124.07,124.95,121.96,122.63,540800 PEO,D,20220713,18.66,19.19,18.66,18.96,47700 PFD,D,20220713,12,12.11,11.98,12.0834,8900 PFE,D,20220713,51.86,52.31,51.51,51.79,12927300 PFGC,D,20220713,47.4,48.5,46.78,47.98,1151000 PFH,D,20220713,20.75,20.85,20.635,20.8,25500 PFL,D,20220713,8.73,8.91,8.56,8.82,96100 PFLT,D,20220713,12,12.18,12,12.12,274000 PFN,D,20220713,7.44,7.59,7.37,7.58,217200 PFO,D,20220713,9.7,9.7001,9.51,9.55,15300 PFS,D,20220713,22.52,22.52,22.18,22.27,248800 PFSI,D,20220713,47.26,48.635,46.78,48.15,380900 PG,D,20220713,144.41,146.96,144.21,145.7,5075600 PGP,D,20220713,7.41,7.4581,7.2612,7.42,13600 PGR,D,20220713,116.55,118.94,116.23,117.42,3411000 PGRE,D,20220713,7.07,7.12,6.92,6.96,1569200 PGRU,D,20220713,4.79,5.09,4.76,4.9,9800 PGS.U,D,20220713,10.08,10.13,10.08,10.109,19100 PGS.W,D,20220713,0.39,0.39,0.37,0.37,1700 PGSS,D,20220713,9.96,9.96,9.93,9.93,5400 PGTI,D,20220713,18.06,18.42,17.8177,18.25,248600 PGZ,D,20220713,12.45,12.73,12.4,12.72,19600 PH,D,20220713,244.21,247.19,242.52,245.19,921200 PHD,D,20220713,8.87,8.9597,8.87,8.93,32600 PHG,D,20220713,20.26,20.735,20.2,20.62,1097900 PHI,D,20220713,29.93,29.98,29.63,29.87,54400 PHK,D,20220713,4.95,5,4.91,5,216500 PHM,D,20220713,42.89,44.63,42.35,44.33,1874400 PHR,D,20220713,23.39,24.06,22.94,23.01,494800 PHT,D,20220713,6.93,6.99,6.91,6.99,141500 PHX,D,20220713,2.73,2.87,2.73,2.83,129700 PICC,D,20220713,9.82,9.8201,9.82,9.8201,700 PII,D,20220713,109,111.87,108,110.66,329500 PIM,D,20220713,3.43,3.4315,3.4,3.41,36600 PINE,D,20220713,17.35,17.53,17.28,17.28,19700 PING,D,20220713,17.76,17.88,17.275,17.5,965000 PINS,D,20220713,17.98,18.84,17.71,18.41,9182400 PIP.U,D,20220713,9.95,9.95,9.94,9.94,800 PIP.W,D,20220713,0.2698,0.2698,0.1465,0.2,48800 PIPP,D,20220713,9.88,9.89,9.88,9.89,21200 PIPR,D,20220713,105.26,108.2,105.0901,107.67,71900 PJT,D,20220713,65.26,65.98,64.74,65.11,135100 PK,D,20220713,13.49,13.92,13.38,13.81,3233000 PKE,D,20220713,11.77,11.86,11.6,11.62,34900 PKG,D,20220713,135.96,137.67,135.56,137,486000 PKI,D,20220713,136.03,138.335,134.95,137.09,518000 PKX,D,20220713,42.93,43.63,42.73,43.49,129500 PL,D,20220713,4.46,4.66,4.34,4.57,2013800 PL.W,D,20220713,0.92,0.92,0.9,0.9199,4400 PLD,D,20220713,118.98,121.86,118.49,120.76,2728900 PLNT,D,20220713,70.12,72.84,69.86,72.53,611300 PLOW,D,20220713,28.71,29.43,28.3203,29.21,39800 PLTR,D,20220713,9.22,9.55,9.05,9.28,32461300 PLYM,D,20220713,17.77,17.95,17.58,17.74,92800 PM,D,20220713,93.55,94.079,90.56,90.65,6290000 PMF,D,20220713,11.44,11.65,11.3746,11.64,77500 PML,D,20220713,11.12,11.3,11.09,11.26,112100 PMM,D,20220713,6.95,7.05,6.91,7,119500 PMO,D,20220713,11.77,11.92,11.735,11.9,84500 PMT,D,20220713,13.81,14.185,13.69,14.14,1233000 PMT-A,D,20220713,22.86,23.48,22.86,23.31,4200 PMT-B,D,20220713,23.45,24.38,23.45,24.12,23000 PMT-C,D,20220713,18.64,18.96,18.64,18.82,26100 PMV.U,D,20220713,9.98,9.9815,9.98,9.98,1000 PMX,D,20220713,9.69,9.8,9.65,9.76,60600 PNC,D,20220713,155.14,155.89,151.42,154.31,3068700 PNC-P,D,20220713,25.05,25.0899,25.02,25.02,98900 PNF,D,20220713,9.54,9.62,9.45,9.61,23300 PNI,D,20220713,9.23,9.325,9.06,9.2,13800 PNM,D,20220713,47.13,47.53,47.13,47.26,632500 PNNT,D,20220713,6.27,6.3,6.2025,6.28,267500 PNR,D,20220713,45.32,46.03,45.07,45.85,786600 PNT.U,D,20220713,9.87,9.87,9.87,9.87,10200 PNT.W,D,20220713,0.1,0.1001,0.1,0.1001,14700 PNTM,D,20220713,9.85,9.85,9.84,9.85,2600 PNW,D,20220713,70.13,70.75,69.585,69.95,882700 POLY,D,20220713,39.75,39.85,39.73,39.75,587700 PON.U,D,20220713,9.92,9.92,9.92,9.92,100 PON.W,D,20220713,0.4249,0.45,0.4249,0.45,15200 POND,D,20220713,9.8,9.8,9.78,9.79,48300 POR,D,20220713,48.04,48.54,47.93,47.97,707000 POR.W,D,20220713,0.1232,0.1519,0.1232,0.1519,265600 PORT,D,20220713,9.9,9.9,9.9,9.9,100 POST,D,20220713,83.15,84.34,82.3793,83.72,242700 PPG,D,20220713,113.71,116.31,112.605,115.71,1025700 PPL,D,20220713,26.98,27.295,26.79,27.06,4619400 PPT,D,20220713,3.86,3.8993,3.86,3.87,66500 PRA,D,20220713,23.49,23.78,23.28,23.68,208200 PRB.W,D,20220713,0.09,0.09,0.0855,0.09,35600 PRE-J,D,20220713,21.62,21.6963,21.53,21.6224,3300 PRG,D,20220713,17.33,17.659,16.97,17.25,589600 PRGO,D,20220713,41.34,41.69,40.75,41.02,1671000 PRI,D,20220713,118.68,119.39,116.69,118.41,95400 PRI-D,D,20220713,24.57,24.8,23.76,23.76,2100 PRI-F,D,20220713,24.31,24.3708,24.31,24.3708,400 PRI-G,D,20220713,23.5,23.53,23.5,23.53,400 PRI-H,D,20220713,24,24.1,23.96,24,2300 PRI-J,D,20220713,23.7,23.7,23.27,23.5,5900 PRI-L,D,20220713,22.7,23.0046,22.575,23.0046,30300 PRLB,D,20220713,44.91,46.2,44.37,46.04,103800 PRM,D,20220713,9.99,10.24,9.781,10.1,264600 PRMW,D,20220713,13.1,13.135,12.86,13.03,538500 PRO,D,20220713,24.93,25.54,24.24,24.46,151500 PRP.S,D,20220713,9.9,9.92,9.879,9.92,1300 PRP.T,D,20220713,0.2838,0.2838,0.2838,0.2838,200 PRP.W,D,20220713,0.6275,0.6275,0.5215,0.5401,23900 PRPB,D,20220713,9.99,10,9.98,10,371100 PRPC,D,20220713,9.84,9.86,9.84,9.86,472100 PRS,D,20220713,25.3,25.41,25.21,25.27,31200 PRT,D,20220713,8.12,8.54,8.09,8.27,35600 PRTY,D,20220713,1.28,1.35,1.27,1.33,1392700 PRU,D,20220713,94.71,94.71,91.65,93.3,2188600 PSA,D,20220713,304.02,309.32,301.72,306.08,526000 PSA-F,D,20220713,24.58,24.87,24.58,24.7883,4700 PSA-G,D,20220713,24.21,24.48,24.02,24.48,10200 PSA-H,D,20220713,25.4,25.93,25.3,25.53,69700 PSA-I,D,20220713,23.21,23.5,23.21,23.45,36300 PSA-J,D,20220713,22.6,22.705,22.52,22.5773,6100 PSA-K,D,20220713,22.97,23.31,22.92,23.29,14000 PSA-L,D,20220713,22.19,22.53,22.19,22.53,15600 PSA-M,D,20220713,19.7,19.91,19.7,19.91,8600 PSA-N,D,20220713,18.2,18.3999,18.2,18.25,8400 PSA-O,D,20220713,17.93,18.12,17.93,18.06,7500 PSA-P,D,20220713,18.4,18.55,18.3432,18.45,33700 PSA-Q,D,20220713,18.2999,18.305,18.1503,18.305,4900 PSA-R,D,20220713,18.37,18.57,18.37,18.44,20500 PSA-S,D,20220713,19.05,19.32,19.02,19.24,12600 PSB,D,20220713,187.3,187.31,187,187.05,431700 PSB-X,D,20220713,18.97,19.17,18.81,19.1495,43000 PSB-Y,D,20220713,18.69,19.17,18.69,18.97,26200 PSB-Z,D,20220713,17.76,17.84,17.61,17.79,144200 PSE-A,D,20220713,18.33,18.35,18.16,18.2,44300 PSF,D,20220713,20.36,20.5777,20.36,20.49,13000 PSF.W,D,20220713,0.25,0.25,0.23,0.24,155400 PSFE,D,20220713,1.83,1.85,1.79,1.82,4040100 PSN,D,20220713,39.65,40.62,39.32,39.78,408700 PSO,D,20220713,9.07,9.16,9.02,9.1,293400 PSP.U,D,20220713,9.71,9.77,9.71,9.77,1300 PSP.W,D,20220713,0.3,0.3,0.2731,0.2731,200 PSPC,D,20220713,9.68,9.68,9.68,9.68,300 PST.W,D,20220713,0.204,0.2435,0.204,0.2412,457000 PSTG,D,20220713,25.04,25.965,24.89,25.51,2133000 PSTH,D,20220713,20.09,20.12,20.08,20.12,9558400 PSTL,D,20220713,14.59,14.75,14.51,14.55,54500 PSX,D,20220713,79.3,81.4,78.451,79.65,3591300 PTA,D,20220713,18.67,18.75,18.62,18.75,98200 PTR,D,20220713,44.75,45.38,44.52,45.1,88400 PTY,D,20220713,12.65,12.77,12.63,12.7,238000 PUK,D,20220713,23.7,23.95,23.31,23.81,487100 PUMP,D,20220713,8.69,9.01,8.62,8.82,1100000 PV.U,D,20220713,9.94,9.94,9.94,9.94,100 PV.W,D,20220713,0.2,0.2,0.2,0.2,5100 PVH,D,20220713,55.92,57.5,55.38,57.17,774800 PVL,D,20220713,3.14,3.4212,3.11,3.41,163000 PWR,D,20220713,126.14,129.515,125.16,127.9,985900 PWSC,D,20220713,13.03,13.54,12.54,13.25,467000 PX,D,20220713,11.74,11.79,11.46,11.5,36200 PXD,D,20220713,209.24,216.86,209.01,210.83,1597500 PYN,D,20220713,8.03,8.32,8.03,8.045,6700 PYS,D,20220713,20.82,20.99,20.49,20.99,3400 PYT,D,20220713,21.693,21.693,21.515,21.515,900 PZC,D,20220713,8.49,8.59,8.49,8.55,20700 PZN,D,20220713,6.54,6.67,6.4,6.54,11800 QD,D,20220713,1.1,1.2,1.09,1.18,898400 QFT.W,D,20220713,0.09,0.1,0.0854,0.1,2300 QFTA,D,20220713,9.9,9.9,9.9,9.9,100 QGEN,D,20220713,45.82,46.7084,45.8,46.36,539200 QNG.W,D,20220713,0.07,0.0819,0.07,0.075,2300 QNGY,D,20220713,0.3894,0.41,0.337,0.34,3333200 QS,D,20220713,9.2,9.81,9,9.71,4314900 QSR,D,20220713,50.4,52.09,50.16,51.76,682900 QTWO,D,20220713,37.53,38.71,37.105,38.29,216700 QUAD,D,20220713,2.57,2.7,2.57,2.66,137500 QUOT,D,20220713,2.75,2.78,2.67,2.68,696600 QVCC,D,20220713,18.28,18.65,18.18,18.48,35000 QVCD,D,20220713,17.99,18.31,17.8,18.2,32300 R,D,20220713,70.94,71.95,70.02,71.6,301000 RA,D,20220713,18.73,19.31,18.7283,18.98,277000 RAAS,D,20220713,0.95,1.05,0.9426,1.02,101200 RACE,D,20220713,187.04,192,186.58,191.12,263700 RAD,D,20220713,6.74,6.86,6.51,6.65,1534400 RAMP,D,20220713,26.63,27.04,26.38,26.69,474900 RBA,D,20220713,64.77,64.93,60.34,60.34,839500 RBA.U,D,20220713,9.98,9.98,9.98,9.98,100 RBA.W,D,20220713,0.036,0.037,0.0313,0.037,43900 RBAC,D,20220713,9.97,9.98,9.97,9.97,37000 RBLX,D,20220713,36.96,37.74,35.78,37.08,31184000 RBO.W,D,20220713,0.3,0.3,0.3,0.3,375700 RBOT,D,20220713,3.26,3.46,3.24,3.26,123800 RC,D,20220713,12,12.405,11.98,12.36,1076100 RC-C,D,20220713,20.77,20.77,20.75,20.75,300 RC-E,D,20220713,19.35,19.58,19.25,19.33,8800 RCA,D,20220713,25.05,25.0568,25.05,25.05,3200 RCB,D,20220713,23.98,23.98,23.53,23.77,3400 RCC,D,20220713,23.75,23.93,23.7,23.75,3400 RCFA,D,20220713,9.94,9.94,9.94,9.94,300 RCI,D,20220713,45.85,46.4,45.65,45.82,315000 RCL,D,20220713,32.24,33.23,31.76,32.62,5790200 RCS,D,20220713,5.12,5.1899,5.0911,5.14,46500 RCUS,D,20220713,27.16,30.57,27.16,30.07,758300 RDN,D,20220713,20.3,20.62,20.23,20.54,1210900 RDW,D,20220713,3.13,3.27,3.12,3.19,84300 RDY,D,20220713,55.51,56.35,55.25,56.16,249100 RE,D,20220713,274.47,278.69,274.47,276.93,315700 RELX,D,20220713,26.59,27.08,26.59,26.91,1013500 RENN,D,20220713,28.49,28.6,27.91,28.16,25000 RERE,D,20220713,2.64,2.73,2.58,2.65,167800 RES,D,20220713,6.14,6.45,6.14,6.26,897900 REV,D,20220713,5.21,5.72,5.18,5.64,2964200 REVG,D,20220713,10.44,10.65,10.33,10.45,193800 REX,D,20220713,83.69,85.7899,83.21,84.39,37800 REX-B,D,20220713,25.3,25.33,25.08,25.17,6000 REX-C,D,20220713,24.5,24.5,24.5,24.5,100 REXR,D,20220713,58.98,60.6,58.68,60.23,1512100 REZI,D,20220713,19.79,20.54,19.67,20.29,607000 RF,D,20220713,18.75,18.81,18.255,18.64,7021100 RF-B,D,20220713,25.44,25.6956,25.32,25.36,16400 RF-C,D,20220713,23.75,24.1464,23.69,24.12,33700 RF-E,D,20220713,18.67,19.1,18.67,19.05,85000 RFI,D,20220713,13.52,13.64,13.41,13.49,22900 RFL,D,20220713,2.14,2.2476,2.02,2.16,211000 RFM,D,20220713,17.47,17.6386,17.4099,17.51,14600 RFMZ,D,20220713,14.72,14.97,14.72,14.91,87400 RFP,D,20220713,19.8,20.255,19.8,20.15,2456800 RGA,D,20220713,115.47,116.85,114.04,115.85,449300 RGR,D,20220713,62.87,64.03,62.52,63.48,92400 RGS,D,20220713,1.08,1.11,1.02,1.04,464500 RGT,D,20220713,9.01,9.01,8.95,8.97,6700 RH,D,20220713,256.24,266.85,256.24,262.39,681300 RHI,D,20220713,75.88,77.3527,75.48,75.7,718000 RHP,D,20220713,74.33,77.13,73.73,77.04,240300 RIG,D,20220713,2.68,2.7899,2.67,2.7,21573900 RIO,D,20220713,57.14,58.61,56.65,58.1,4371800 RIV,D,20220713,14.33,14.4,14.17,14.31,62900 RIV-A,D,20220713,24.52,24.5216,24.25,24.41,15900 RJF,D,20220713,88.35,89.772,87.75,89.26,676300 RJF-A,D,20220713,25.1,25.23,25.05,25.0701,3300 RJF-B,D,20220713,25.15,25.2,25.01,25.15,9200 RKL.W,D,20220713,0.2085,0.2227,0.1952,0.2143,26400 RKLY,D,20220713,2.18,2.26,2.11,2.13,395800 RKT,D,20220713,8.59,8.85,8.35,8.82,2816700 RKT.U,D,20220713,9.8,9.8,9.8,9.8,100 RKT.W,D,20220713,0.1177,0.1177,0.1177,0.1177,100 RL,D,20220713,91.92,94.19,91.025,93.94,643800 RLI,D,20220713,114.68,115.73,114.03,114.64,135600 RLJ,D,20220713,10.97,11.325,10.905,11.28,1329000 RLJ-A,D,20220713,25.97,26.4499,25.85,25.95,13400 RLTY,D,20220713,16.27,16.27,15.7,16.12,79600 RLX,D,20220713,1.85,1.95,1.83,1.95,4084000 RM,D,20220713,38.26,38.65,37.52,37.99,17100 RMAX,D,20220713,24.07,24.5,23.74,24.07,128500 RMD,D,20220713,212.2,219.74,212.2,218.25,626900 RMI,D,20220713,17.51,17.65,17.5,17.5,11900 RMM,D,20220713,16.57,16.75,16.53,16.55,18200 RMMZ,D,20220713,16.83,17.23,16.65,17.05,18500 RMO,D,20220713,0.59,0.6122,0.551,0.5642,7830700 RMP.P,D,20220713,25.2,25.2,25.15,25.15,1100 RMT,D,20220713,8.23,8.37,8.2,8.36,57800 RNG,D,20220713,50.05,52.13,48.95,50.26,1195900 RNGR,D,20220713,9.6,9.74,9.37,9.45,29300 RNP,D,20220713,21.56,21.81,21.22,21.75,114000 RNR,D,20220713,145.06,145.45,143.38,144.23,522900 RNR-F,D,20220713,23.3,23.54,23.2322,23.41,35600 RNR-G,D,20220713,18.07,18.28,17.895,18.28,87700 ROG,D,20220713,257.67,262.49,257.67,261.93,74900 ROK,D,20220713,194.67,200.075,192.9,197.95,757000 ROL,D,20220713,35.45,35.85,35.225,35.33,1311700 RON.W,D,20220713,0.3,0.38,0.3,0.38,6300 RONI,D,20220713,9.8,9.8,9.785,9.8,13800 ROP,D,20220713,384.53,387.39,380.18,385.04,419500 ROS.U,D,20220713,9.83,9.83,9.82,9.82,1000 ROS.W,D,20220713,0.13,0.13,0.1198,0.1277,39000 ROSS,D,20220713,9.8,9.81,9.8,9.81,8000 RPM,D,20220713,79.51,81.62,79.18,81.07,567400 RPT,D,20220713,9.81,9.87,9.68,9.71,290900 RQI,D,20220713,13.8,13.9859,13.75,13.82,168900 RRAC,D,20220713,9.93,9.93,9.93,9.93,100 RRC,D,20220713,25.6,27.62,25.551,27.12,4226500 RRX,D,20220713,110.16,112.42,109.425,111.32,155100 RS,D,20220713,170.11,175.88,170.11,175.6,395700 RSF,D,20220713,18.11,18.5,18,18.25,16400 RSG,D,20220713,127.13,128.56,126.68,127.65,703300 RSI,D,20220713,5.09,5.24,5,5.22,342600 RSKD,D,20220713,3.97,4.09,3.83,4.04,204300 RTX,D,20220713,92.81,94.33,91.71,91.81,5653600 RVLV,D,20220713,27.12,28.35,26.88,27.12,1718500 RVT,D,20220713,14.03,14.31,13.96,14.15,193700 RWT,D,20220713,7.71,7.92,7.66,7.9,786600 RY,D,20220713,97.47,97.68,95.95,97.38,1046500 RY-T,D,20220713,27.5,27.5,27.5,27.5,700 RYAM,D,20220713,2.6,2.705,2.51,2.65,279100 RYAN,D,20220713,38.82,40,38.82,39.41,275500 RYI,D,20220713,21.37,22.22,21.21,22.16,260200 RYN,D,20220713,35.6,36.285,35.425,35.85,909400 RZA,D,20220713,25.2,25.22,25.11,25.11,25100 RZB,D,20220713,25.39,25.6558,25.202,25.45,7400 S,D,20220713,23.01,24.26,22.5,23.8,3654100 SA,D,20220713,11.33,12.89,11.28,12.74,1151500 SAFE,D,20220713,38.35,39.35,38.18,39.09,98400 SAH,D,20220713,36.13,36.445,35.38,36.06,291100 SAIC,D,20220713,90.6,91.8,90.6,91,178400 SAIL,D,20220713,62.65,63.37,62.62,62.98,923500 SAK,D,20220713,25.2,25.2,25.2,25.2,1600 SAM,D,20220713,305.85,322.58,305.85,317.45,142400 SAN,D,20220713,2.42,2.45,2.39,2.43,10880000 SAND,D,20220713,5.51,5.84,5.51,5.75,1572900 SAP,D,20220713,84.57,86.53,84.48,85.95,1170100 SAR,D,20220713,23.73,23.8273,23.41,23.5,24100 SAT,D,20220713,24.18,24.4,24.08,24.28,16900 SAVE,D,20220713,23.85,24.3964,23.84,23.96,1982300 SB,D,20220713,3.18,3.2586,3.1201,3.24,955000 SB-C,D,20220713,25.33,25.43,25.325,25.43,400 SB-D,D,20220713,25.25,25.27,25.2,25.2,1300 SBBA,D,20220713,25.03,25.05,24.95,25.05,3400 SBH,D,20220713,12.17,12.405,12.06,12.39,984400 SBI,D,20220713,8.13,8.16,8.09,8.13,21800 SBI.W,D,20220713,0.11,0.11,0.11,0.11,1100 SBOW,D,20220713,26.65,29.99,26.65,29.19,638900 SBR,D,20220713,59.73,62.9663,59.458,61.27,95500 SBS,D,20220713,7.82,7.965,7.82,7.82,1089000 SBSW,D,20220713,9.72,10.17,9.62,10.03,3478400 SCCO,D,20220713,47.67,48.87,47.1,48.24,1429300 SCD,D,20220713,12.29,12.48,12.23,12.44,48500 SCE-G,D,20220713,18.8,19.2,18.8,19.13,20900 SCE-H,D,20220713,20.88,21.1149,20.88,21.02,8600 SCE-J,D,20220713,20.17,20.31,20.06,20.31,7800 SCE-K,D,20220713,21.81,22.03,21.6001,22.03,5800 SCE-L,D,20220713,18.65,19.08,18.65,19.08,18800 SCH-D,D,20220713,25.17,25.37,25.17,25.27,39300 SCH-J,D,20220713,20.67,21.0899,20.66,21.07,21100 SCHW,D,20220713,61.38,62,60.72,61.55,4370500 SCI,D,20220713,68.54,69.4735,68.49,68.89,895700 SCL,D,20220713,98.34,99.16,97.41,98.73,38900 SCM,D,20220713,11.86,12.19,11.86,12.08,32000 SCS,D,20220713,10.6,10.76,10.49,10.72,430700 SCU,D,20220713,8.62,8.73,8.2801,8.31,134200 SCU.W,D,20220713,0.18,0.18,0.18,0.18,100 SCX,D,20220713,6.84,7.09,6.75,7.02,28400 SD,D,20220713,15.1,16.21,15.1,15.89,549600 SDHY,D,20220713,14.97,15.13,14.97,15.08,35200 SE,D,20220713,68.95,73.255,68.52,71.11,4661900 SEA-A,D,20220713,24.79,24.79,24.54,24.6,13200 SEA-B,D,20220713,24.85,24.85,24.7452,24.75,10600 SEAS,D,20220713,40.75,41.94,40.082,41.53,1427900 SEDA,D,20220713,9.765,9.765,9.765,9.765,95900 SEE,D,20220713,55.4,56.605,55.4,56.32,642100 SEM,D,20220713,25.13,25.47,24.87,25.42,432100 SEMR,D,20220713,11.75,12.195,11.52,11.74,64400 SES,D,20220713,4.2,4.685,4.145,4.62,503100 SES.W,D,20220713,0.75,0.75,0.75,0.75,500 SF,D,20220713,54.13,55.03,53.58,54.67,572600 SF-B,D,20220713,24.82,24.93,24.82,24.93,3100 SF-C,D,20220713,24.91,25.21,24.71,24.71,9100 SF-D,D,20220713,18.32,18.53,18.32,18.47,13000 SFB,D,20220713,22.26,22.5079,22.26,22.42,4300 SFBS,D,20220713,78.38,78.38,76.89,77.09,122000 SFE,D,20220713,3.61,3.7332,3.6,3.73,9500 SFL,D,20220713,9.16,9.44,9.16,9.34,600800 SG,D,20220713,13.93,15.12,13.78,14.7,1073900 SGFY,D,20220713,15.08,16.12,14.9,15.74,1303800 SGH.W,D,20220713,0.7,0.7006,0.7,0.7006,12700 SGHC,D,20220713,4.34,4.59,4.26,4.54,161200 SGU,D,20220713,9.55,9.75,9.53,9.64,31000 SHA.W,D,20220713,0.119,0.1268,0.1185,0.1268,31800 SHAK,D,20220713,39.45,42.5,39.44,42.43,856100 SHAP,D,20220713,9.98,9.98,9.98,9.98,36500 SHEL,D,20220713,47.03,48.16,47.03,47.78,3826900 SHG,D,20220713,26.3,26.5,26.14,26.36,116000 SHI,D,20220713,16.06,16.5499,16.06,16.36,11300 SHLX,D,20220713,14.09,14.33,14.09,14.23,1017700 SHO,D,20220713,9.52,9.775,9.45,9.67,2847000 SHO-H,D,20220713,21.84,21.84,21.84,21.84,600 SHO-I,D,20220713,20.84,20.84,20.6522,20.6522,1500 SHOP,D,20220713,31.35,33.21,30.28,32.15,26325700 SHP.W,D,20220713,0.09,0.09,0.0896,0.09,1900 SHPW,D,20220713,1.22,1.25,1.18,1.2,24900 SHW,D,20220713,240,246.565,237.87,245.72,1308500 SI,D,20220713,57.76,61.65,57.45,59.51,654900 SI-A,D,20220713,16.23,16.25,15.76,15.96,31800 SID,D,20220713,2.58,2.71,2.56,2.67,5913600 SIG,D,20220713,53.37,53.98,51.62,53.93,806200 SII,D,20220713,33.72,34.8433,33.51,34.65,73700 SIRE,D,20220713,17.82,17.945,17.61,17.635,21000 SIT-A,D,20220713,24.89,25.36,24.6964,24.99,22600 SITC,D,20220713,13.29,13.395,13.14,13.23,1275900 SITE,D,20220713,119.4,121.385,116.6,120.39,192400 SIX,D,20220713,20.09,21.35,19.8748,21.06,3064500 SJI,D,20220713,33.85,33.98,33.84,33.84,361900 SJIJ,D,20220713,18.19,18.37,18,18.34,27400 SJIV,D,20220713,67.78,67.89,67.7,67.85,2600 SJM,D,20220713,132.64,136.2,132.61,134.64,900800 SJR,D,20220713,26.42,26.5,26.15,26.47,484000 SJT,D,20220713,9.63,10.38,9.63,10.15,653800 SJW,D,20220713,62.17,62.82,61.59,62.59,66600 SKE,D,20220713,4.76,5.08,4.74,5.01,48100 SKI.W,D,20220713,0.52,0.61,0.4915,0.54,27900 SKIL,D,20220713,3.69,3.795,3.65,3.76,306100 SKLZ,D,20220713,1.2,1.28,1.18,1.27,5506000 SKM,D,20220713,23.4,23.72,23.4,23.61,289700 SKT,D,20220713,14.65,14.69,14.395,14.66,511300 SKX,D,20220713,35.75,37.14,35.5,36.96,775600 SKY,D,20220713,53.78,55.8,52.5801,55.66,248500 SLA.U,D,20220713,9.875,9.875,9.87,9.87,800 SLA.W,D,20220713,0.3024,0.3024,0.2884,0.2885,2700 SLAC,D,20220713,9.81,9.81,9.81,9.81,100 SLB,D,20220713,32.18,33.43,32.02,32.29,9137200 SLCA,D,20220713,10.27,10.64,10.07,10.32,823200 SLF,D,20220713,44.92,44.92,43.97,44.75,1235900 SLG,D,20220713,45.83,46.18,44.91,45.09,614000 SLG-I,D,20220713,25.1,25.21,24.9,24.9,4700 SLQT,D,20220713,2.02,2.09,1.94,1.97,1420200 SLVM,D,20220713,29.53,30.79,29.25,30.07,315300 SM,D,20220713,31.45,33.36,31.45,32.21,1788800 SMAR,D,20220713,30.38,31.83,29.66,31,1139800 SMFG,D,20220713,5.96,5.96,5.9022,5.95,2896700 SMG,D,20220713,79.56,82.26,78.6,81.07,326400 SMHI,D,20220713,5.37,5.62,5.31,5.46,19500 SMLP,D,20220713,12.88,13.12,12.88,13,2200 SMM,D,20220713,7.19,7.42,7.19,7.37,37100 SMP,D,20220713,45.18,45.6,45.12,45.29,48500 SMR,D,20220713,9.91,10.378,9.82,10.22,362600 SMR.W,D,20220713,2.31,2.31,2.12,2.2988,14400 SMRT,D,20220713,4.5,4.8,4.42,4.8,420500 SMWB,D,20220713,9.1,9.99,9.1,9.92,191800 SNA,D,20220713,197.01,198.76,195.81,197.17,187600 SNAP,D,20220713,13.74,14.245,13.42,13.83,24333600 SNDA,D,20220713,21.89,21.89,21.5,21.68,1400 SNDR,D,20220713,22.83,22.855,22.435,22.72,410600 SNN,D,20220713,26.56,27,26.54,26.79,559900 SNOW,D,20220713,142.45,154.29,141.28,149.6,6728600 SNP,D,20220713,43.69,44.66,43.69,44.23,115700 SNV,D,20220713,36.24,36.24,35.17,35.58,941400 SNV-D,D,20220713,24.42,24.59,24.11,24.49,13900 SNV-E,D,20220713,24.8,24.9,24.65,24.73,29200 SNX,D,20220713,89.01,91.005,88.64,90.14,296000 SO,D,20220713,71.42,72.18,71.18,71.2,3727000 SOI,D,20220713,9.5,10.07,9.48,9.96,329600 SOJC,D,20220713,23.76,23.9628,23.75,23.9159,14900 SOJD,D,20220713,21.62,21.89,21.62,21.89,88100 SOJE,D,20220713,18.84,19.09,18.84,19.03,79600 SOL,D,20220713,4.72,4.965,4.7,4.85,307100 SOLN,D,20220713,53.08,53.57,52.86,52.86,207400 SON,D,20220713,57.19,58.11,57.02,57.75,298300 SONX,D,20220713,1.79,1.93,1.755,1.85,81100 SONY,D,20220713,81.01,81.76,80.23,81.52,500500 SOR,D,20220713,37,38.19,36.83,37.11,37800 SOS,D,20220713,6.1,6.24,5.615,5.66,659000 SPB,D,20220713,76.44,76.99,74.72,74.97,324600 SPCE,D,20220713,6.65,7.08,6.61,6.95,5255700 SPE,D,20220713,12.62,12.68,12.56,12.59,9900 SPG,D,20220713,96.02,97.15,95.04,95.56,1821500 SPG.W,D,20220713,0.183,0.1915,0.183,0.1915,3100 SPGI,D,20220713,341.29,344.13,339.39,342.02,2491800 SPGS,D,20220713,9.81,9.815,9.81,9.815,900 SPH,D,20220713,15.66,15.9,15.52,15.83,69900 SPIR,D,20220713,1.21,1.245,1.21,1.22,491100 SPL-A,D,20220713,23.15,23.38,23.15,23.2643,10100 SPLP,D,20220713,42.06,42.5,41.93,42,6900 SPN-B,D,20220713,24.04,24.41,23.96,24.41,25200 SPNT,D,20220713,4.48,4.635,4.45,4.62,577500 SPOT,D,20220713,95.96,100.34,94.75,99.21,1443400 SPR,D,20220713,30.81,31.89,30.6,31.28,1585800 SPXC,D,20220713,52.04,52.475,51.43,51.65,107200 SPXX,D,20220713,15.56,15.715,15.5301,15.66,57200 SQ,D,20220713,62.2,65.61,60.82,64.15,13548700 SQM,D,20220713,81.18,85.77,80.31,83.12,1058600 SQNS,D,20220713,2.44,2.5699,2.4163,2.4308,19300 SQSP,D,20220713,22.11,23.185,21.87,22.63,191900 SQZ,D,20220713,3.23,3.44,3.19,3.31,47300 SR,D,20220713,70,70.58,69.5124,69.97,240900 SR-A,D,20220713,24.65,24.87,24.51,24.64,36300 SRC,D,20220713,40.11,40.45,39.69,40.31,930000 SRC-A,D,20220713,24.43,24.45,24.4,24.45,5400 SRE,D,20220713,145.37,148.46,144.53,146.73,1313300 SREA,D,20220713,23.85,24.02,23.85,23.86,55400 SRG,D,20220713,10.38,10.88,10.13,10.64,1107100 SRG-A,D,20220713,22.05,22.84,22,22.4,85000 SRI,D,20220713,16.11,16.75,16.11,16.47,63300 SRL,D,20220713,8,8.07,7.79,7.98,15300 SRLP,D,20220713,19.1,19.1,19.01,19.04,24100 SRT,D,20220713,2.61,2.7,2.61,2.66,10900 SRV,D,20220713,27.67,28.38,27.67,28.3,5600 SSD,D,20220713,103.13,104.98,101.5201,104.23,108700 SSL,D,20220713,20.48,20.82,20.19,20.59,400100 SST,D,20220713,8.2,8.8189,8.06,8.16,170100 SST.W,D,20220713,1.14,1.18,1.06,1.06,5300 SSTK,D,20220713,56.83,58.065,56.58,57.62,134900 SSU,D,20220713,4.89,5.15,4.55,4.9,79600 ST,D,20220713,39.62,40.1,39.035,39.99,1736800 STA-D,D,20220713,25.3,25.3787,25.3,25.33,1100 STA-G,D,20220713,24.75,24.8319,24.7,24.79,5800 STA-I,D,20220713,24.93,24.93,24.53,24.53,2200 STAG,D,20220713,29.59,30.2,29.47,30.05,1209100 STAR,D,20220713,13.79,14.14,13.69,14.08,476900 STC,D,20220713,50.15,50.55,49.01,49.88,216800 STE,D,20220713,205.02,207.677,204.6401,205.42,362300 STEM,D,20220713,7.6,8.04,7.39,7.79,1923800 STEW,D,20220713,11.94,12.06,11.9,11.99,90600 STG,D,20220713,5.48,5.56,5.1701,5.45,2300 STK,D,20220713,25.77,26.6699,25.77,26.28,15500 STLA,D,20220713,11.93,12.21,11.875,12.18,4769500 STM,D,20220713,30.79,31.665,30.735,31.46,3238100 STN,D,20220713,43.73,43.82,43.2,43.69,40700 STNG,D,20220713,31.5,33.46,30.99,33.01,578700 STON,D,20220713,3.42,3.435,3.41,3.42,840400 STOR,D,20220713,26.2,26.48,26.115,26.33,2375900 STR,D,20220713,24.66,25.4947,24.66,24.78,171700 STR.T,D,20220713,0.3,0.3001,0.29,0.29,21100 STRE,D,20220713,9.79,9.79,9.78,9.78,163700 STRY,D,20220713,3.21,3.21,2.96,3.04,532800 STT,D,20220713,61.36,61.54,60.155,60.94,2661400 STT-D,D,20220713,25,25.13,24.99,24.99,52700 STT-G,D,20220713,25.06,25.33,25.06,25.1584,8400 STVN,D,20220713,14.67,15.02,14.5568,14.89,288000 STWD,D,20220713,21.28,21.64,21.185,21.55,1799300 STZ,D,20220713,242.55,246.495,240.3101,244.98,1089400 STZ.B,D,20220713,302,305.82,302,305.39,3300 SU,D,20220713,30.1,31.06,30.07,30.58,8392800 SUA.W,D,20220713,0.1,0.1,0.1,0.1,3700 SUI,D,20220713,158.56,160.89,156.63,160.48,375200 SUM,D,20220713,23.36,23.68,23.04,23.59,702700 SUN,D,20220713,36.05,37.3598,36.05,36.93,165300 SUN.W,D,20220713,0.3169,0.4638,0.3169,0.403,6800 SUNL,D,20220713,3,3.07,2.935,2.99,341800 SUP,D,20220713,3.94,4.0679,3.8861,4.03,24200 SUPV,D,20220713,1.3,1.33,1.27,1.29,114400 SUZ,D,20220713,8.6,8.785,8.53,8.61,1025600 SWCH,D,20220713,33.65,33.73,33.4,33.71,1144100 SWI,D,20220713,10.62,10.87,10.48,10.79,431200 SWK,D,20220713,105.22,108.76,104.06,108.02,1380200 SWN,D,20220713,5.76,6.095,5.76,5.92,35896700 SWT,D,20220713,68.88,70.05,67.87,69.77,6500 SWX,D,20220713,84.64,86.655,84.62,86.15,239000 SWZ,D,20220713,7.6001,7.675,7.6001,7.65,10700 SXC,D,20220713,6.64,7.045,6.64,6.99,799000 SXI,D,20220713,80.59,81.535,79.86,80.83,28400 SXT,D,20220713,78.64,79.74,78.21,79.19,111500 SYF,D,20220713,29.56,30.21,29.3,30.02,6071300 SYF-A,D,20220713,19.4,19.6,19.35,19.5,137300 SYK,D,20220713,192.66,195.7,191.33,194.18,1056700 SYY,D,20220713,85.49,87.08,84.91,86.27,1503200 SZC,D,20220713,37.04,37.79,37.04,37.79,2600 T,D,20220713,20.45,20.6,20.23,20.45,25213000 T-A,D,20220713,21.07,21.3499,21.03,21.21,98800 T-C,D,20220713,19.55,19.91,19.45,19.8,163900 TAC,D,20220713,11.5,11.65,11.47,11.52,213000 TAK,D,20220713,14.3,14.31,14.15,14.23,3431200 TAL,D,20220713,3.9,4.22,3.87,4.11,4243800 TALO,D,20220713,13.3,14.09,13.3,13.63,1849500 TAP,D,20220713,57.5,58.6599,57.47,58.25,1887400 TAP.A,D,20220713,60,60,60,60,100 TARO,D,20220713,37.62,38.68,37.62,38.105,13700 TBB,D,20220713,24.75,24.885,24.72,24.8,37200 TBC,D,20220713,25.24,25.41,25.24,25.35,34100 TBI,D,20220713,17.94,18.29,17.94,18.24,140500 TCI,D,20220713,41.69,41.89,41.689,41.89,400 TCN,D,20220713,10.22,10.45,10,10.45,2124000 TCS,D,20220713,6.41,6.63,6.3682,6.54,200000 TD,D,20220713,61.17,61.68,60.4215,61.56,2047000 TDC,D,20220713,36.72,37.63,36.53,37.36,285300 TDCX,D,20220713,8.99,9.53,8.97,9.53,100400 TDF,D,20220713,13.44,13.6,13.44,13.57,30600 TDG,D,20220713,529.89,550.09,529.89,541.97,280300 TDOC,D,20220713,38.79,42.25,38.5106,40.1,4065900 TDS,D,20220713,15.35,15.55,15.13,15.37,680700 TDS-U,D,20220713,21.46,22.07,21.3993,22.07,27300 TDS-V,D,20220713,19.59,20.36,19.59,20.33,39600 TDW,D,20220713,18.45,19.08,18.22,18.64,170300 TDW.A,D,20220713,0.45,0.45,0.42,0.42,3100 TDW.B,D,20220713,0.26,0.3199,0.26,0.3199,7700 TDY,D,20220713,370.79,377.89,368.73,375.46,184900 TEAF,D,20220713,13.73,13.87,13.5807,13.76,19700 TECK,D,20220713,26.51,27.08,25.98,26.58,5217100 TEF,D,20220713,4.83,4.89,4.83,4.86,725600 TEI,D,20220713,4.95,4.97,4.905,4.95,110400 TEL,D,20220713,110.82,114.19,110.795,113.52,1286500 TEN,D,20220713,19.05,19.27,19,19.26,1472800 TEO,D,20220713,4.17,4.29,4.15,4.2,39100 TEVA,D,20220713,6.95,7.005,6.805,6.95,7656100 TEX,D,20220713,28,28.51,27.76,28.49,828600 TFC,D,20220713,46.63,46.78,45.655,46.11,4792600 TFC-I,D,20220713,19.27,19.43,19.1679,19.34,6100 TFC-O,D,20220713,23.1,23.4036,23.1,23.35,29000 TFC-R,D,20220713,20.2,20.54,20.1518,20.54,87700 TFII,D,20220713,85.17,85.28,83.85,84.37,206800 TFSA,D,20220713,24,24,24,24,300 TFX,D,20220713,239.51,244.625,239.17,242.51,336300 TG,D,20220713,9.73,9.87,9.72,9.84,103200 TGH,D,20220713,27,27.51,26.7,27.05,282400 TGH-A,D,20220713,23.5,23.99,23.5,23.99,900 TGH-B,D,20220713,21.25,21.9,21.25,21.6271,1900 TGI,D,20220713,12.98,13.24,12.83,13,447600 TGLS,D,20220713,17.68,18.69,17.59,18.46,130600 TGNA,D,20220713,19.54,19.62,19.4,19.56,966300 TGR,D,20220713,10.055,10.055,10.055,10.055,200 TGR.U,D,20220713,10.12,10.12,10.12,10.12,100 TGR.W,D,20220713,0.1926,0.2,0.1926,0.2,200 TGS,D,20220713,4.9,5.1419,4.88,4.98,92400 TGT,D,20220713,142.66,147.33,142.23,145.44,2769000 THC,D,20220713,53.09,54.425,52.8,53.86,712600 THG,D,20220713,143.43,145.99,143.43,144.91,185100 THO,D,20220713,79.45,81.83,79.41,80.39,709700 THQ,D,20220713,20.52,20.85,20.52,20.67,53600 THR,D,20220713,13.64,14.14,13.2995,14.04,78600 THS,D,20220713,43.25,44.81,43.04,44.45,352300 THW,D,20220713,14.69,14.9591,14.6301,14.71,41000 TIMB,D,20220713,12.12,12.255,11.97,11.98,381700 TIN.W,D,20220713,0.4,0.4899,0.4,0.4899,1900 TINV,D,20220713,10.29,10.29,10.27,10.28,18300 TISI,D,20220713,0.7014,0.77,0.7,0.7388,334800 TIXT,D,20220713,26.78,27.165,26.69,27.02,116000 TJX,D,20220713,58.03,59.44,57.76,59.08,5630600 TK,D,20220713,2.55,2.67,2.55,2.61,413600 TKC,D,20220713,2.48,2.52,2.465,2.52,627600 TKR,D,20220713,53.15,53.98,52.75,53.71,492300 TLG.U,D,20220713,9.83,9.8303,9.83,9.83,12300 TLG.W,D,20220713,0.08,0.0862,0.07,0.07,199000 TLGA,D,20220713,9.82,9.821,9.8,9.82,117400 TLK,D,20220713,26.24,26.89,26.08,26.87,418600 TLYS,D,20220713,7.63,7.9,7.6,7.87,205700 TM,D,20220713,154.05,155.97,153.9101,155.44,120400 TMA.W,D,20220713,0.07,0.07,0.07,0.07,100 TMAC,D,20220713,9.8,9.8003,9.8,9.8,20000 TME,D,20220713,4.35,4.5,4.29,4.44,9231600 TMHC,D,20220713,25.42,26.59,24.99,26.45,1066400 TMO,D,20220713,521.57,524.87,514.61,523.15,1916800 TMST,D,20220713,16.97,17.72,16.83,17.64,344800 TMX,D,20220713,40.66,41.47,40.66,41.25,537200 TNC,D,20220713,57.89,58.44,57.55,58.13,20800 TNET,D,20220713,78.06,78.755,77.36,78.11,133300 TNK,D,20220713,16.08,17.22,16.01,17.19,261700 TNL,D,20220713,38.86,40.72,38.75,40.45,646500 TNP,D,20220713,8.68,9.82,8.68,9.7,205000 TNP-D,D,20220713,23.88,24.22,23.76,24.15,4600 TNP-E,D,20220713,23.67,24.0864,23.67,23.86,9500 TNP-F,D,20220713,24.5,24.5,24.3,24.3,11900 TOL,D,20220713,46.82,48.42,45.925,48.16,1114300 TOST,D,20220713,13.76,14.62,13.66,14.46,4778400 TPB,D,20220713,27.56,28.02,27.16,27.2,66900 TPC,D,20220713,8.6,8.7399,8.55,8.69,156700 TPG.U,D,20220713,10.1,10.1,10.1,10.1,100 TPG.W,D,20220713,0.2999,0.2999,0.2999,0.2999,400 TPGY,D,20220713,9.95,9.95,9.92,9.92,169500 TPH,D,20220713,18.21,18.87,17.93,18.81,1088500 TPL,D,20220713,1523,1627.1,1523,1599.37,25700 TPR,D,20220713,30.74,31.58,30.46,31.4,3971500 TPTA,D,20220713,24,24.02,24,24.01,300 TPVG,D,20220713,12.75,12.99,12.74,12.94,106300 TPX,D,20220713,22.32,23.33,22.05,23.04,1602900 TPZ,D,20220713,12.37,12.5999,12.37,12.56,11000 TR,D,20220713,35.04,35.65,34.82,35.47,51400 TRA.W,D,20220713,0.16,0.16,0.15,0.15,11700 TRAQ,D,20220713,9.92,9.97,9.92,9.97,500 TRC,D,20220713,15.14,15.55,15.13,15.36,25400 TRC.W,D,20220713,0.09,0.09,0.0792,0.0792,97700 TREX,D,20220713,55,57.83,54.36,56.9,727500 TRGP,D,20220713,57.91,59.62,57.87,58.72,1394300 TRI,D,20220713,104.22,105.7,104.16,104.92,479800 TRI.U,D,20220713,9.89,9.89,9.88,9.88,800 TRI.W,D,20220713,0.1179,0.118,0.11,0.118,6000 TRN,D,20220713,21.76,21.985,21.42,21.81,495400 TRNO,D,20220713,55.71,56.54,54.98,56.31,363400 TROX,D,20220713,15.35,15.61,15.225,15.37,747300 TRP,D,20220713,49.77,51.1744,49.58,50.91,1399200 TRQ,D,20220713,23.74,25.35,23.52,25.12,1204400 TRT-A,D,20220713,25.76,25.87,25.67,25.8366,8800 TRT-B,D,20220713,25.68,25.8829,25.46,25.55,7900 TRT-C,D,20220713,24.65,24.92,24.65,24.73,7400 TRT-D,D,20220713,23.9,24.45,23.6921,24.3,26900 TRT-E,D,20220713,20.29,20.36,20.23,20.36,6100 TRT-P,D,20220713,19.32,19.53,18.5,19.16,7000 TRT.U,D,20220713,9.91,9.91,9.87,9.91,500 TRT.W,D,20220713,0.3816,0.3907,0.3816,0.3907,200 TRTL,D,20220713,9.69,9.69,9.69,9.69,200 TRTN,D,20220713,53.06,54.62,52.97,53.97,343700 TRTX,D,20220713,9.49,9.67,9.49,9.64,157200 TRU,D,20220713,79.91,80.64,78.87,80.15,1061100 TRV,D,20220713,164.41,165.48,162.77,163.32,1022300 TS,D,20220713,24.94,25.565,24.9,25.27,1660300 TSE,D,20220713,39.9,40.06,39.03,39.23,365400 TSI,D,20220713,4.89,4.89,4.8107,4.86,19700 TSLX,D,20220713,18.65,18.79,18.48,18.57,258100 TSM,D,20220713,79.28,81.72,78.9,81.29,14706500 TSN,D,20220713,82.32,83.48,81.62,83.03,1518300 TSP.U,D,20220713,9.81,9.83,9.805,9.83,43800 TSP.W,D,20220713,0.17,0.17,0.1601,0.17,2500 TSPQ,D,20220713,9.77,9.795,9.77,9.78,233500 TSQ,D,20220713,8.65,8.7,8.44,8.66,9500 TT,D,20220713,127.36,129.29,126.24,127.61,1549200 TTC,D,20220713,76.96,79.73,76.58,79.62,992000 TTE,D,20220713,48.02,49.2,47.88,48.98,1545000 TTI,D,20220713,3.71,3.91,3.7,3.84,977000 TTM,D,20220713,26.45,26.88,26.45,26.62,541500 TTP,D,20220713,25.25,25.57,25.07,25.43,9700 TU,D,20220713,21.98,22.44,21.98,22.25,1202900 TUFN,D,20220713,12.55,12.6,12.55,12.57,80900 TUP,D,20220713,6.45,6.66,6.39,6.62,972600 TUYA,D,20220713,2.13,2.21,2.05,2.09,805100 TV,D,20220713,7.73,7.89,7.63,7.81,1147300 TVC,D,20220713,22.42,22.55,22.25,22.3,13300 TVE,D,20220713,22.16,22.29,21.97,22.29,2300 TWI,D,20220713,14,14.46,13.68,13.85,488500 TWLO,D,20220713,82.73,87.58,81.87,85.09,2703100 TWN,D,20220713,24.13,24.4399,24.13,24.43,12900 TWN.T,D,20220713,0.1,0.1007,0.09,0.09,2600 TWN.W,D,20220713,0.0595,0.0595,0.0421,0.0475,203600 TWND,D,20220713,9.965,9.965,9.96,9.96,15200 TWNI,D,20220713,9.82,9.83,9.82,9.83,900 TWO,D,20220713,4.75,4.85,4.73,4.84,2020300 TWO-A,D,20220713,22,22.2,22,22.0982,5900 TWO-B,D,20220713,21.18,21.2663,21.02,21.2,21100 TWO-C,D,20220713,20.39,20.45,20.29,20.44,8400 TWOA,D,20220713,9.7801,9.7801,9.7801,9.7801,200 TWTR,D,20220713,34.95,37.16,34.8,36.75,50267700 TX,D,20220713,33.85,34.49,33.42,33.78,232900 TXT,D,20220713,59.66,60.66,59.46,59.96,897100 TY,D,20220713,26.38,26.7,26.36,26.5,58200 TYG,D,20220713,28.78,29.5,28.71,29.18,54300 TYL,D,20220713,316.9,321.35,313.35,320.83,196100 U,D,20220713,34.04,34.97,32.51,32.82,53179900 UA,D,20220713,7.57,7.625,7.38,7.58,4275300 UAA,D,20220713,8.44,8.575,8.305,8.53,4298700 UAN,D,20220713,92.1,99.1,92.1,97.59,75900 UBA,D,20220713,16.07,16.18,15.97,16.09,169300 UBER,D,20220713,20.93,21.61,20.72,21.5,18994900 UBP,D,20220713,16.55,17,16.54,16.96,3600 UBP-H,D,20220713,24.19,24.34,24.142,24.142,2800 UBP-K,D,20220713,22.8,22.8,22.6,22.67,2600 UBS,D,20220713,15.72,15.78,15.425,15.7,2616600 UDR,D,20220713,44.42,44.64,43.67,44.38,1804800 UE,D,20220713,14.72,14.81,14.49,14.53,1034000 UFI,D,20220713,13.29,13.295,12.93,13.22,23800 UGI,D,20220713,39.43,39.94,39.29,39.72,659300 UGIC,D,20220713,93.93,94.65,92.42,94.48,1900 UGP,D,20220713,2.23,2.29,2.215,2.25,1694100 UHS,D,20220713,100.45,102.95,100.45,102.05,414400 UHT,D,20220713,50.95,51.1168,50.24,50.89,30600 UI,D,20220713,246.15,252.56,246.15,249.68,32400 UIS,D,20220713,12.44,12.79,12.3,12.54,276900 UL,D,20220713,45.66,46.6365,45.63,46.27,2235700 UMC,D,20220713,6.38,6.655,6.345,6.6,13363600 UMH,D,20220713,18.59,19.31,18.52,19.27,335800 UMH-C,D,20220713,25.24,25.24,25.225,25.24,5000 UMH-D,D,20220713,25.49,25.53,25.32,25.38,16100 UNF,D,20220713,176.77,180.54,175.98,178.24,60600 UNFI,D,20220713,38.5,40.52,38.5,40.15,387700 UNH,D,20220713,508.07,511.86,501.19,501.24,3467600 UNM,D,20220713,32.67,32.72,32.03,32.38,1415400 UNMA,D,20220713,24.68,24.74,24.55,24.695,13200 UNP,D,20220713,204.99,208.61,204.29,206.71,1902400 UNVR,D,20220713,23.61,24.15,23.345,23.86,1208200 UP,D,20220713,2,2.05,1.92,2.05,1630500 UPH,D,20220713,0.54,0.59,0.54,0.5566,333000 UPH.W,D,20220713,0.0601,0.08,0.0601,0.08,48600 UPS,D,20220713,178.43,181,176.2301,177.92,2414500 URI,D,20220713,246.46,253.25,243.99,251.05,672200 USA,D,20220713,6.27,6.27,6.175,6.27,1444800 USAC,D,20220713,17.06,17.46,17.06,17.31,110200 USB,D,20220713,45.77,45.83,44.635,45.32,5460400 USB-H,D,20220713,19.46,19.59,19.35,19.455,60700 USB-P,D,20220713,24.38,24.72,24.38,24.43,84300 USB-Q,D,20220713,17.5,17.78,17.5,17.78,16200 USB-R,D,20220713,18.89,19.3,18.89,19.25,73200 USB-S,D,20220713,20.56,20.92,20.56,20.92,32200 USDP,D,20220713,5.21,5.3334,5.1,5.1,10400 USER,D,20220713,5.54,5.85,5.4,5.84,144500 USFD,D,20220713,31.09,31.945,30.75,31.61,593800 USM,D,20220713,28.73,29.31,28.67,29.02,72100 USNA,D,20220713,67.23,67.9275,66.71,67.26,65600 USPH,D,20220713,117.76,121.92,117.76,121.53,81400 USX,D,20220713,2.88,3,2.81,2.99,102700 UTF,D,20220713,25.26,25.5371,24.91,25.03,150100 UTI,D,20220713,7.59,7.88,7.59,7.87,179600 UTL,D,20220713,57.84,58.44,57.6,58.17,31900 UTZ,D,20220713,14.47,14.98,14.38,14.89,267700 UVE,D,20220713,12.43,12.518,12.3,12.41,97300 UVV,D,20220713,54,54.51,53.345,53.5,88900 UWMC,D,20220713,3.73,3.75,3.64,3.71,1270000 UZD,D,20220713,20.87,21.2099,20.852,21.12,25000 UZE,D,20220713,18.47,18.75,18.25,18.75,92400 UZF,D,20220713,18.41,18.76,18.3386,18.75,36400 V,D,20220713,200.43,205.57,199.5,204.15,7597300 VAC,D,20220713,114.72,119.84,114.72,119.67,389700 VAL,D,20220713,38.92,40.56,38.87,39.99,557800 VAL.W,D,20220713,4.75,5.25,4.75,5.1201,14300 VALE,D,20220713,13.41,13.68,13.28,13.46,23165800 VAPO,D,20220713,2.05,2.15,1.98,1.99,245000 VATE,D,20220713,1.68,1.72,1.63,1.72,193800 VBF,D,20220713,15.58,15.74,15.54,15.73,29000 VCIF,D,20220713,9.31,9.39,9.3,9.37,1100 VCV,D,20220713,10.79,10.8519,10.76,10.84,24100 VCX.W,D,20220713,0.1,0.1,0.1,0.1,4900 VCXB,D,20220713,10,10,10,10,100 VEEV,D,20220713,196.4,203.53,194.28,200.47,607000 VEL,D,20220713,10.04,10.45,10.02,10.37,13600 VET,D,20220713,18.65,19.64,18.645,19.41,2470200 VFC,D,20220713,44.28,45.67,43.92,45.5,2374400 VGI,D,20220713,8.26,8.26,8.15,8.19,39600 VGM,D,20220713,10.58,10.72,10.58,10.65,93000 VGR,D,20220713,10.25,10.25,10.01,10.02,541400 VHC,D,20220713,1.17,1.23,1.14,1.21,166100 VHI,D,20220713,43.56,44.325,42.74,43.1,26700 VIAO,D,20220713,1.79,1.8,1.76,1.76,11200 VICI,D,20220713,31.16,31.87,31,31.6,6409100 VIPS,D,20220713,9.65,10.41,9.62,10.04,5212700 VIST,D,20220713,6.37,6.67,6.34,6.48,267700 VIV,D,20220713,8.8,8.94,8.79,8.81,872100 VKQ,D,20220713,10.31,10.4231,10.25,10.39,121500 VLD,D,20220713,1.84,2.38,1.83,2.31,5543200 VLD.W,D,20220713,0.3699,0.4111,0.3075,0.4111,76100 VLN,D,20220713,3.89,3.97,3.85,3.97,192800 VLN.W,D,20220713,0.185,0.1899,0.175,0.1883,15700 VLO,D,20220713,103.24,105.8381,101.66,102.39,3118700 VLRS,D,20220713,8.84,9.41,8.77,9.4,561300 VLT,D,20220713,10.7,10.73,10.625,10.7,14100 VLT.W,D,20220713,0.33,0.4,0.33,0.4,2400 VLTA,D,20220713,1.55,1.65,1.55,1.56,1397700 VMC,D,20220713,145.38,147.695,143.9868,146.29,528600 VMI,D,20220713,218.42,220.23,216.5759,219.13,89900 VMO,D,20220713,10.32,10.44,10.32,10.41,123400 VMW,D,20220713,109.17,111.67,108.53,109.95,1115600 VNCE,D,20220713,7.19,7.52,7.19,7.52,4300 VNO,D,20220713,29.08,29.4,28.69,28.79,1739400 VNO-L,D,20220713,22.18,22.58,22.1397,22.5,25800 VNO-M,D,20220713,20.94,21.49,20.94,21.41,17300 VNO-N,D,20220713,20.99,21.42,20.99,21.38,21500 VNO-O,D,20220713,18.03,18.3225,17.84,18.26,25600 VNT,D,20220713,21.55,22.045,21.51,21.92,818100 VNTR,D,20220713,1.76,1.83,1.71,1.71,121000 VOC,D,20220713,6.63,7.045,6.63,7,141400 VOY-B,D,20220713,22.65,23.07,22.51,22.96,43500 VOYA,D,20220713,58.76,58.76,57.71,58.08,1208200 VPG,D,20220713,27.96,27.96,27.46,27.68,9900 VPV,D,20220713,10.69,10.77,10.65,10.71,28800 VRE,D,20220713,12.5,12.51,12.235,12.34,266100 VRT,D,20220713,8.45,8.64,8.26,8.39,2941200 VRTV,D,20220713,102.76,104.3,99.74,103.8,86700 VSCO,D,20220713,27.17,27.68,26.14,26.8,1230600 VSH,D,20220713,18.23,18.775,18.2,18.72,1122900 VST,D,20220713,22.2,22.865,22.16,22.73,3551000 VST.A,D,20220713,0.2849,0.2912,0.2849,0.2912,3300 VSTO,D,20220713,26.03,27.23,26.03,27.16,779900 VTEX,D,20220713,2.74,3,2.72,2.93,302400 VTN,D,20220713,10.91,10.98,10.85,10.92,21100 VTOL,D,20220713,23.52,23.88,22.885,23.12,99500 VTR,D,20220713,50.76,50.88,49.54,50.25,1673700 VVI,D,20220713,26.2,26.45,25.581,26.29,58100 VVNT,D,20220713,3.65,3.83,3.65,3.77,370400 VVR,D,20220713,3.82,3.84,3.8,3.82,381800 VVV,D,20220713,29.02,29.9,28.855,29.75,875100 VVX,D,20220713,30.9,31.33,30.305,30.54,37700 VYG.W,D,20220713,0.1701,0.1701,0.1701,0.1701,30800 VYGG,D,20220713,9.91,9.92,9.91,9.91,5700 VZ,D,20220713,50.44,51.09,50.2,50.51,13362400 VZIO,D,20220713,7.89,7.895,7.29,7.32,427400 W,D,20220713,48.75,52.625,47.67,50.21,2392700 WAB,D,20220713,80.7,81.45,79.88,80.78,789200 WAL,D,20220713,71.29,71.34,69.93,70.98,369100 WAL-A,D,20220713,22.61,22.83,22.35,22.8,23500 WAR.U,D,20220713,9.97,9.97,9.96,9.96,6000 WAR.W,D,20220713,0.0663,0.0663,0.0488,0.05,39700 WARR,D,20220713,9.955,9.955,9.955,9.955,3500 WAT,D,20220713,337.46,343.13,336.05,336.44,327800 WAVC,D,20220713,9.65,9.7,9.65,9.69,4200 WBS,D,20220713,43,43.08,42.36,42.66,1050700 WBS-F,D,20220713,21.25,21.82,21.22,21.55,13500 WBS-G,D,20220713,24.9451,25,24.6168,24.9861,9300 WBT,D,20220713,23.92,23.935,23.88,23.89,2424900 WBX,D,20220713,8.36,8.48,8.2,8.25,197900 WCC,D,20220713,103.05,104.7255,101.43,104.17,630500 WCC-A,D,20220713,27.55,27.7563,27.55,27.55,10300 WCN,D,20220713,121.34,123.89,121.2,123.13,655200 WD,D,20220713,97.91,98.35,96.38,97.68,75300 WDH,D,20220713,1.24,1.31,1.24,1.29,13100 WDI,D,20220713,13.56,13.61,13.32,13.57,177300 WDS,D,20220713,20.07,20.49,19.99,20.4,695000 WE,D,20220713,5.33,5.33,5.005,5.15,3578400 WE.W,D,20220713,0.92,0.92,0.86,0.871,60000 WEA,D,20220713,10.56,10.63,10.56,10.57,18700 WEAV,D,20220713,3.48,3.7,3.48,3.6,129800 WEBR,D,20220713,8,8.07,7.63,7.75,413100 WEC,D,20220713,99.91,101.08,99.505,100.13,915200 WEL,D,20220713,10.01,10.01,10.01,10.01,100 WELL,D,20220713,81.54,82.2,80.82,81.91,2150400 WES,D,20220713,25.05,25.58,24.59,24.62,1625300 WEX,D,20220713,154.11,156.02,152.92,155.53,261200 WF,D,20220713,26.23,26.5,25.9878,26.42,36800 WFC,D,20220713,39.08,39.3499,38.41,39.07,14116700 WFC-A,D,20220713,19.66,19.94,19.56,19.83,93900 WFC-C,D,20220713,18.17,18.56,18.16,18.51,118500 WFC-D,D,20220713,17.64,18.04,17.57,17.97,153900 WFC-L,D,20220713,1245,1247,1236.01,1240,13500 WFC-Q,D,20220713,23.8,23.9446,23.8,23.81,158900 WFC-R,D,20220713,25.75,26.06,25.6224,25.89,84800 WFC-Y,D,20220713,24,24.3489,24,24.23,46200 WFC-Z,D,20220713,19.89,20.2141,19.8,20.02,141200 WFG,D,20220713,80.71,83.365,79.06,83.09,430100 WGO,D,20220713,51.97,53.645,51.68,52.41,496200 WH,D,20220713,64.06,66.08,63.96,65.55,496900 WHD,D,20220713,36.05,37.28,35.78,36.75,508900 WHG,D,20220713,12.18,12.245,12.01,12.08,19600 WHR,D,20220713,160.9,164.99,160.02,163.42,529800 WIA,D,20220713,9.77,9.9,9.77,9.83,43400 WIT,D,20220713,5.02,5.14,5.02,5.11,3529300 WIW,D,20220713,10.11,10.19,10.1,10.16,130200 WK,D,20220713,62.01,62.98,60.79,62.49,350900 WLK,D,20220713,93.61,94.07,91.5901,93.25,631000 WLKP,D,20220713,23.76,24.2545,23.7001,24.17,24200 WLY,D,20220713,45.71,46.71,45.14,46.15,165200 WM,D,20220713,149.62,151.19,149.01,150.43,1170200 WMB,D,20220713,30.39,31.495,30.39,31.14,5732000 WMC,D,20220713,12.39,13.25,12.39,13.15,26900 WMK,D,20220713,75.89,77.77,75.48,76.99,55700 WMS,D,20220713,91.28,93.4,89.64,92.03,456900 WMT,D,20220713,124.44,126.46,123.91,125.37,4229700 WNC,D,20220713,13.95,14.275,13.925,14.24,196700 WNNR,D,20220713,9.99,9.99,9.99,9.99,600 WNS,D,20220713,73.67,74.89,72.6801,74.56,120900 WOLF,D,20220713,68.01,71.93,66.5,71.56,1272400 WOR,D,20220713,44.12,45.45,43.96,45.29,169300 WOW,D,20220713,18.1,18.45,17.94,18.33,277300 WPC,D,20220713,82.14,82.86,81.65,82.17,661000 WPCA,D,20220713,9.81,9.81,9.81,9.81,100 WPCB,D,20220713,9.81,9.82,9.81,9.82,183500 WPM,D,20220713,34.35,35.96,34.25,35.05,3016000 WPP,D,20220713,46.32,47.28,46.26,47.07,132300 WRA.U,D,20220713,10.03,10.03,10.03,10.03,600 WRB,D,20220713,65.53,66.4,65.51,65.62,1139300 WRB-E,D,20220713,23.99,24.1299,23.99,24.12,3500 WRB-F,D,20220713,21.56,22.45,21.54,22.34,27400 WRB-G,D,20220713,18.34,18.51,18.33,18.4883,6900 WRB-H,D,20220713,18.15,18.4165,18.15,18.2646,2600 WRBY,D,20220713,11.27,11.83,11.05,11.58,1034500 WRE,D,20220713,20.53,20.565,20.24,20.45,347600 WRK,D,20220713,39.8,40.06,39.1,39.45,1625900 WSM,D,20220713,126.1,132.41,125.93,130.21,923100 WSO,D,20220713,246,250.38,244.5,250.06,269900 WSR,D,20220713,10.17,10.2611,10.055,10.07,216600 WST,D,20220713,292.23,304.15,290.88,300,437500 WTI,D,20220713,3.75,4.01,3.75,3.86,2916000 WTM,D,20220713,1244.5,1251,1238.67,1238.67,11300 WTRG,D,20220713,45.6,46.72,45.5,46.26,1032800 WTS,D,20220713,120.82,122.9,119.81,122.22,125100 WTTR,D,20220713,6.2,6.43,6.2,6.34,217400 WU,D,20220713,16.22,16.53,16.065,16.48,2306400 WWE,D,20220713,62.99,63.9,62.03,63.08,402400 WWW,D,20220713,19.95,20.37,19.77,20.3,276800 WY,D,20220713,34.36,35.185,34.18,34.82,3846100 X,D,20220713,17.4,18.14,17.17,18.07,13249000 XFL-A,D,20220713,25.32,25.48,25.2738,25.48,1000 XFLT,D,20220713,7.12,7.27,7.1,7.11,95000 XHR,D,20220713,14.53,14.83,14.355,14.81,331900 XIN,D,20220713,0.7884,0.835,0.75,0.813,22900 XL,D,20220713,1.2,1.23,1.16,1.22,899300 XOM,D,20220713,83.38,86.3126,83.3,84.84,19928600 XPEV,D,20220713,28.7,30.12,28.19,29.77,5555300 XPO,D,20220713,47.81,48.36,47.01,47.77,1240100 XPO.W,D,20220713,0.3302,0.35,0.3302,0.35,22800 XPOA,D,20220713,9.95,9.9507,9.94,9.95,79000 XPOF,D,20220713,13.02,13.48,12.805,13.18,109900 XPRO,D,20220713,9.44,9.785,9.4,9.54,343900 XYF,D,20220713,2.7,2.78,2.62,2.78,22200 XYL,D,20220713,75.28,76.86,74.91,76.03,662900 Y,D,20220713,833.65,835.15,833.26,834.44,41500 YALA,D,20220713,4.01,4.24,3.89,4.21,175900 YELP,D,20220713,26.8,27.16,26.52,26.96,547000 YETI,D,20220713,43.91,47.1,43.4625,46.45,1201500 YEXT,D,20220713,4.49,4.55,4.36,4.47,2146800 YMM,D,20220713,8.13,8.6,8.1,8.45,7890800 YOU,D,20220713,20.01,20.69,19.77,20.06,918500 YPF,D,20220713,2.94,3.085,2.94,3.01,1121100 YRD,D,20220713,1.8,1.81,1.75,1.78,17700 YSG,D,20220713,1.9,1.93,1.42,1.46,28054200 YTPG,D,20220713,9.76,9.7625,9.75,9.76,407700 YUM,D,20220713,114.4,118.12,114.13,117.01,1212800 YUMC,D,20220713,45.46,46.97,45.08,46.67,1307800 ZBH,D,20220713,101.45,103.06,100.54,102.44,1064700 ZEN,D,20220713,74.3,74.46,74.2,74.39,4897500 ZEPP,D,20220713,1.74,1.8,1.71,1.79,76500 ZETA,D,20220713,4.35,4.675,4.27,4.63,1155500 ZEV,D,20220713,3.03,3.25,3.02,3.2,259000 ZEV.W,D,20220713,0.39,0.45,0.39,0.45,10800 ZGN,D,20220713,10.15,10.31,10.06,10.25,35000 ZH,D,20220713,1.5,1.61,1.49,1.56,2745800 ZIM,D,20220713,43.79,47.135,43.68,46.66,5714900 ZIP,D,20220713,15.85,16.66,15.44,16.34,572200 ZNH,D,20220713,28.24,28.94,28.24,28.58,6500 ZTO,D,20220713,26.05,26.64,26.05,26.32,2019600 ZTR,D,20220713,7.98,8.04,7.908,7.99,92600 ZTS,D,20220713,170.4,170.97,167.05,167.81,2271500 ZUO,D,20220713,8.76,9.065,8.595,8.91,606500 ZVIA,D,20220713,3.35,3.54,3.34,3.47,229300 ZWS,D,20220713,27.7,28.615,27.57,28.1,811500 ZYME,D,20220713,5.5,6.06,5.4628,5.93,458200