,,,,,,, A,D,20220714,117.1,117.73,113.02,115.88,1347300 AA,D,20220714,40.84,41.15,39.565,40.81,5408200 AAC,D,20220714,9.85,9.85,9.83,9.85,41000 AAC.U,D,20220714,9.87,9.87,9.87,9.87,1100 AAC.W,D,20220714,0.2084,0.2084,0.1634,0.1634,11900 AAI-B,D,20220714,21.42,21.42,21.42,21.42,200 AAI-C,D,20220714,20.9,20.9,20.8484,20.86,1500 AAIC,D,20220714,3.1,3.12,3.05,3.05,37300 AAIN,D,20220714,24.09,24.25,24.09,24.25,600 AAM-A,D,20220714,24.5,24.63,24.32,24.565,6800 AAM-B,D,20220714,24.54,24.95,24.28,24.85,16700 AAN,D,20220714,14.35,14.5,13.86,14.1,549900 AAP,D,20220714,182.41,186.37,182,186.01,657300 AAQ.U,D,20220714,9.8,9.8,9.8,9.8,5000 AAQ.W,D,20220714,0.12,0.12,0.1199,0.12,109100 AAQC,D,20220714,9.77,9.78,9.77,9.77,17600 AAT,D,20220714,28.52,28.99,28.38,28.87,169300 AB,D,20220714,40.01,40.59,39.89,40.43,156200 ABB,D,20220714,26.18,26.35,25.951,26.33,1621200 ABBV,D,20220714,148.89,151.01,148.49,150.44,7576900 ABC,D,20220714,137.06,139.96,136.34,139.53,1279000 ABEV,D,20220714,2.65,2.72,2.61,2.69,52029100 ABG,D,20220714,156.81,159.05,147.955,150.98,419500 ABM,D,20220714,41.6,42.33,41.45,42.16,192300 ABR,D,20220714,13.82,13.85,13.39,13.53,1853300 ABR-D,D,20220714,20.5,20.5,19.7601,20.07,30500 ABR-E,D,20220714,19.94,19.9443,19.4,19.78,2800 ABR-F,D,20220714,19.92,20.05,19.9,19.9,3200 ABT,D,20220714,104.63,105.92,103.76,105.71,4993600 AC,D,20220714,36.38,37.24,36.38,37.17,3100 ACA,D,20220714,43.95,44.87,43.52,44.79,103700 ACA.W,D,20220714,0.11,0.11,0.0801,0.0801,16500 ACC,D,20220714,64.85,64.98,64.78,64.86,1626700 ACCO,D,20220714,6.5,6.5,6.395,6.49,447400 ACD.U,D,20220714,10.11,10.12,10.11,10.12,700 ACD.W,D,20220714,0.12,0.12,0.115,0.12,27100 ACEL,D,20220714,10.7,11,10.7,10.93,115100 ACH,D,20220714,8.96,8.96,8.7,8.81,42600 ACH.W,D,20220714,0.54,0.56,0.5056,0.5339,19100 ACHR,D,20220714,2.92,3.02,2.87,2.97,802500 ACI,D,20220714,26.19,26.67,26,26.42,2214600 ACII,D,20220714,9.82,9.84,9.81,9.82,3200 ACM,D,20220714,62.52,62.98,61.96,62.92,336100 ACN,D,20220714,268.51,270,261.77,268.67,1877700 ACP,D,20220714,7.61,7.67,7.58,7.65,75800 ACP-A,D,20220714,22.78,22.78,22.78,22.78,700 ACR,D,20220714,8.12,8.13,7.87,7.89,17900 ACR-C,D,20220714,19.71,19.95,19.7085,19.9,15900 ACR-D,D,20220714,20,20,20,20,900 ACR.W,D,20220714,0.16,0.2199,0.16,0.2199,222400 ACRE,D,20220714,12.32,12.39,12.1391,12.32,512700 ACRO,D,20220714,9.66,9.66,9.66,9.66,700 ACV,D,20220714,19.89,20.1,19.71,19.89,38900 ADC,D,20220714,71.04,73.56,70.71,73.44,495800 ADC-A,D,20220714,18.88,18.95,18.88,18.95,6300 ADCT,D,20220714,8.82,8.84,8.33,8.41,199300 ADEX,D,20220714,9.83,9.84,9.83,9.83,36100 ADM,D,20220714,71.16,71.92,70.02,71.7,3104000 ADNT,D,20220714,27.86,28.32,27.37,27.93,958400 ADT,D,20220714,6.59,6.655,6.53,6.59,1471200 ADX,D,20220714,15.2,15.3809,15.09,15.33,119800 AEE,D,20220714,85.56,87.2,85.44,87.05,887300 AEFC,D,20220714,21.96,22,21.77,22,19000 AEG,D,20220714,3.96,3.96,3.895,3.93,3741000 AEL,D,20220714,33.37,34.49,33.22,33.83,703100 AEL-A,D,20220714,22.97,23.15,22.9,23,11700 AEL-B,D,20220714,24.35,24.35,24.2192,24.24,11200 AEM,D,20220714,42.92,43.41,41.71,42.99,3166900 AENZ,D,20220714,1.12,1.12,1.06,1.06,8500 AEO,D,20220714,11.79,11.945,11.505,11.59,4665000 AER,D,20220714,38.62,39.01,37.95,38.7,815700 AES,D,20220714,20.52,20.58,20.06,20.52,4974300 AESC,D,20220714,85.4,85.4,84.25,84.95,1000 AEV.W,D,20220714,0.63,0.63,0.4799,0.5099,13400 AEVA,D,20220714,3.21,3.365,3.12,3.24,1248100 AFB,D,20220714,11.81,11.81,11.72,11.73,49300 AFG,D,20220714,133.79,134.43,131.16,132.4,319500 AFGB,D,20220714,24.45,24.64,24.2,24.505,6300 AFGC,D,20220714,22.5,22.5,22.32,22.32,4200 AFGD,D,20220714,23.4,23.5189,23.4,23.465,6200 AFGE,D,20220714,19.53,19.68,19.48,19.6,2200 AFL,D,20220714,53.27,53.895,53.04,53.45,2175800 AFT,D,20220714,12.71,12.805,12.71,12.79,17700 AFT.U,D,20220714,9.76,9.76,9.76,9.76,100 AFT.W,D,20220714,0.3,0.3,0.3,0.3,300 AFTR,D,20220714,9.69,9.71,9.69,9.7,196600 AG,D,20220714,6.68,6.9,6.47,6.89,9962500 AGA.U,D,20220714,9.85,9.85,9.85,9.85,2200 AGA.W,D,20220714,0.0763,0.08,0.0763,0.0799,4400 AGAC,D,20220714,9.81,9.81,9.8,9.81,13200 AGCB,D,20220714,9.85,9.86,9.845,9.86,1800 AGCO,D,20220714,89.52,90.28,88.55,90.25,648300 AGD,D,20220714,9.26,9.3,9.2,9.28,26100 AGI,D,20220714,7.1,7.185,6.835,7.15,7514700 AGL,D,20220714,26.08,26.19,25.12,25.99,1894300 AGM,D,20220714,93.86,94.04,92.43,93.37,27200 AGM-C,D,20220714,29.36,29.82,27.91,29.175,7000 AGM-D,D,20220714,23.5,23.62,23.28,23.47,4400 AGM-E,D,20220714,24.5,24.5,23.28,24.1101,4100 AGM-F,D,20220714,22.71,22.88,22.47,22.57,12100 AGM-G,D,20220714,20.58,20.79,20.35,20.42,3900 AGO,D,20220714,53.68,54.09,53.155,53.78,247800 AGR,D,20220714,44.12,44.98,44.12,44.97,292800 AGRO,D,20220714,7.23,7.34,6.96,7.09,816000 AGS,D,20220714,4.57,4.57,4.21,4.22,225900 AGTI,D,20220714,19.97,20.065,19.39,19.8,190200 AGX,D,20220714,35,35.01,34.22,34.81,71100 AHH,D,20220714,12.46,12.56,12.38,12.52,184700 AHH-A,D,20220714,24.95,24.95,23.89,24.3,1600 AHL-C,D,20220714,24.34,24.75,24.18,24.675,7100 AHL-D,D,20220714,23.13,23.174,22.71,22.98,4400 AHL-E,D,20220714,22.96,22.96,22.775,22.96,1100 AHT,D,20220714,7.75,7.95,7.535,7.87,657400 AHT-D,D,20220714,21.83,21.83,21.06,21.06,1300 AHT-F,D,20220714,18.32,18.32,18.32,18.32,200 AHT-G,D,20220714,18.6377,18.6377,17.25,17.5,5600 AHT-H,D,20220714,18.51,18.54,18.51,18.51,400 AI,D,20220714,18.92,19.12,18.28,18.69,1252600 AIC,D,20220714,24.41,24.655,24.41,24.655,300 AIF,D,20220714,12.28,12.35,12.28,12.35,16700 AIG,D,20220714,49.09,49.46,48.395,48.42,5263800 AIG-A,D,20220714,24.63,25.0653,24.6,24.724,26600 AIN,D,20220714,76.78,78.31,76.49,78.13,56900 AIO,D,20220714,16.28,16.3,15.85,16.28,96600 AIR,D,20220714,40.31,41.535,40.14,41.46,119900 AIRC,D,20220714,40.75,41.43,40.75,41.24,517900 AIT,D,20220714,88.56,89.93,88.09,89.72,177500 AIU,D,20220714,1.27,1.3469,1.26,1.3,13900 AIV,D,20220714,6.76,6.92,6.76,6.85,953700 AIZ,D,20220714,171.1,171.65,166.18,167.49,333900 AIZN,D,20220714,22.41,22.46,22.3,22.4,9400 AJG,D,20220714,161.57,163.32,160.6,162.74,681300 AJRD,D,20220714,38.75,39.25,38.48,39.11,423100 AJX,D,20220714,9.82,9.82,9.51,9.62,103300 AJXA,D,20220714,24.5,24.5399,24.48,24.5,10100 AKA,D,20220714,2.73,2.75,2.62,2.66,76100 AKO.A,D,20220714,8.72,8.7221,8.6,8.69,1300 AKO.B,D,20220714,10.28,10.28,9.63,9.65,26300 AKR,D,20220714,15.57,15.78,15.48,15.61,802300 AL,D,20220714,31.85,32.45,31.6,32.44,943200 AL-A,D,20220714,23.02,23.745,23.02,23.12,5100 ALB,D,20220714,192.67,196.76,190.18,196.66,992400 ALC,D,20220714,69.87,70.2,68.97,70.1,628200 ALE,D,20220714,57.58,58.14,57.42,58.07,206800 ALEX,D,20220714,17.09,17.255,17.05,17.18,163800 ALG,D,20220714,111.63,113.88,110.98,113.44,26700 ALI-A,D,20220714,2.87,2.92,2.81,2.81,5900 ALI-B,D,20220714,3,3,2.9,2.94,8400 ALI-E,D,20220714,2.9,3,2.83,3,11400 ALIT,D,20220714,6.93,6.94,6.67,6.93,1237400 ALK,D,20220714,40.6,41.65,40.47,40.79,1695800 ALL,D,20220714,123.72,124.04,120.33,120.92,2481200 ALL-B,D,20220714,24.33,24.44,24.27,24.3,13200 ALL-G,D,20220714,25,25.0311,24.88,24.99,29300 ALL-H,D,20220714,23.27,23.43,23,23.32,69400 ALL-I,D,20220714,21.98,22.28,21.98,22.24,15500 ALL.W,D,20220714,0.36,0.395,0.3399,0.36,22300 ALLE,D,20220714,93.83,95.7,93.62,95.6,516800 ALLG,D,20220714,3.52,3.52,3.35,3.42,55300 ALLY,D,20220714,32.68,33.165,32.08,33.14,4228200 ALP-Q,D,20220714,24.73,25.03,24.72,25.03,9100 ALSN,D,20220714,37.21,37.24,36.41,37.08,478500 ALT-A,D,20220714,26.99,27,26.55,26.55,600 ALTG,D,20220714,9.46,9.73,9.44,9.72,34000 ALV,D,20220714,71.65,72.51,70.73,72.35,420100 ALX,D,20220714,227.73,232.31,227.73,232.31,3400 AM,D,20220714,8.99,9.28,8.895,9.26,3049700 AMAM,D,20220714,2.75,2.88,2.73,2.74,10300 AMB.W,D,20220714,0.845,0.845,0.8,0.8,400 AMBC,D,20220714,11.32,11.519,11.19,11.4,386500 AMBP,D,20220714,5.68,5.73,5.59,5.66,1496800 AMC,D,20220714,14.95,15.6769,14.73,15.06,35302700 AMCR,D,20220714,12.15,12.4,12.12,12.39,8997800 AME,D,20220714,107.83,109.97,106.98,109.73,1033500 AMG,D,20220714,110.78,113.49,109.57,112.88,218500 AMH,D,20220714,35.25,35.93,35.25,35.52,2644500 AMH-G,D,20220714,24.74,25,24.58,24.95,7400 AMH-H,D,20220714,25.17,25.8153,23.6,25.6,8600 AMK,D,20220714,17.07,17.29,16.88,17.16,87700 AMN,D,20220714,109.98,118.72,109.23,117.44,1272400 AMOV,D,20220714,19.04,19.04,18.39,18.39,1000 AMP,D,20220714,222.46,223.98,219.99,223.12,718800 AMP.W,D,20220714,0.17,0.17,0.17,0.17,50000 AMPI,D,20220714,9.79,9.79,9.79,9.79,100 AMPS,D,20220714,6.57,6.62,6.3,6.45,410400 AMPY,D,20220714,5.77,5.94,5.49,5.72,628300 AMR,D,20220714,118.57,122.69,116.76,122.51,472400 AMRC,D,20220714,44.07,45,42.5101,43.66,224800 AMRX,D,20220714,3.1,3.195,3.1,3.15,221800 AMT,D,20220714,251.75,257.85,251.43,256.51,1579200 AMTD,D,20220714,1.1,1.1,1.03,1.1,182000 AMWL,D,20220714,4.27,4.33,4.19,4.25,1106100 AMX,D,20220714,18.88,18.95,18.36,18.43,2591200 AN,D,20220714,110.79,112.24,108.7466,111.63,762000 ANAC,D,20220714,9.8499,9.8499,9.83,9.83,2100 ANET,D,20220714,96.65,99.33,94.9,99.1,1441700 ANF,D,20220714,16.66,16.8,16.31,16.51,885100 ANVS,D,20220714,14.18,14.18,13.2,13.4,48800 AOD,D,20220714,7.95,7.99,7.91,7.99,212900 AOMR,D,20220714,14.24,14.27,14.13,14.23,19700 AON,D,20220714,264.14,269.1,262.42,268.59,928900 AORT,D,20220714,18,18.33,17.92,18.29,83400 AOS,D,20220714,54,54.32,52.91,54.13,1471000 AP,D,20220714,3.75,4.2,3.75,3.9925,4600 APAM,D,20220714,34.7,35.335,34.65,35.15,348300 APD,D,20220714,225,225.335,218.88,221.98,2059500 APG,D,20220714,14.92,15.13,14.8,14.99,884800 APG.W,D,20220714,0.186,0.186,0.1765,0.1783,9500 APGB,D,20220714,9.83,9.83,9.795,9.81,141000 APH,D,20220714,64.24,64.83,63.165,64.74,1701500 APLE,D,20220714,14.88,15.34,14.88,15.17,1716500 APN.W,D,20220714,0.065,0.065,0.0625,0.0625,1700 APO,D,20220714,49.33,49.33,47.75,48.67,2740500 APRN,D,20220714,4.08,4.26,3.73,3.75,2022500 APT-A,D,20220714,105.8,105.8,101.91,103.95,54700 APTV,D,20220714,87.8,88.75,85.055,87.58,1737600 AQN,D,20220714,13.15,13.31,13.065,13.28,1594100 AQNA,D,20220714,24.75,24.94,24.75,24.94,8000 AQNB,D,20220714,23.77,23.92,23.68,23.76,16300 AQNU,D,20220714,43.48,43.7,43.1,43.7,13300 AQUA,D,20220714,32.33,33.07,32.175,32.94,432400 AR,D,20220714,31.58,32.135,30.63,31.82,8462100 ARC,D,20220714,2.55,2.56,2.51,2.51,46300 ARCH,D,20220714,135.36,139.79,129.3,135.87,670000 ARCO,D,20220714,6.33,6.37,6.23,6.26,378300 ARDC,D,20220714,12.02,12.05,11.93,11.99,58300 ARE,D,20220714,138.47,139.8997,137.18,137.41,1096200 ARES,D,20220714,57.95,59.07,57.1501,58.61,452700 ARG-A,D,20220714,22.93,22.94,22.65,22.84,12700 ARGD,D,20220714,22.2,22.397,22.1,22.25,6500 ARGO,D,20220714,33.46,33.46,32,32.41,144000 ARI,D,20220714,10.55,10.57,10.295,10.44,809500 ARIS,D,20220714,15.79,16.51,15.5308,16.46,291500 ARL,D,20220714,13.92,14.29,13.75,13.84,5700 ARLO,D,20220714,6,6.07,5.9,6.07,308900 ARMK,D,20220714,30.03,30.28,29.67,30.07,1575600 ARNC,D,20220714,27.27,28.19,27.2,28.02,354000 AROC,D,20220714,7.69,7.8,7.57,7.79,546300 ARR,D,20220714,6.95,6.97,6.7,6.76,4154000 ARR-C,D,20220714,21.6,21.625,21.1601,21.1601,12900 ARW,D,20220714,111.39,112.72,109,112.64,319900 ASA,D,20220714,13.6,13.652,13.1701,13.24,146600 ASA.U,D,20220714,9.95,9.95,9.93,9.93,1100 ASAI,D,20220714,13.95,14.24,13.94,14.05,105000 ASAN,D,20220714,17.79,17.8,16.46,16.8,3372600 ASAQ,D,20220714,9.93,9.93,9.9299,9.9299,1100 ASB,D,20220714,17.58,17.71,17.45,17.63,1179300 ASB-E,D,20220714,24.64,24.89,24.3,24.75,15300 ASB-F,D,20220714,23.88,23.8925,22.81,23.82,11600 ASC,D,20220714,6.73,6.88,6.57,6.87,392200 ASG,D,20220714,5.86,5.88,5.8,5.85,96800 ASGI,D,20220714,17.53,17.62,17.33,17.52,14500 ASGN,D,20220714,89.56,91.01,89.32,90.22,201600 ASH,D,20220714,96.38,97.82,96,97.43,183200 ASIX,D,20220714,32.35,32.89,31.89,32.79,113400 ASPN,D,20220714,10.28,10.35,9.72,9.82,691900 ASR,D,20220714,182.47,185.74,179.01,185.03,38200 ASX,D,20220714,5.13,5.29,5.122,5.27,5677300 ASZ,D,20220714,9.77,9.78,9.75,9.77,1657600 ASZ.W,D,20220714,0.18,0.1899,0.18,0.1899,4200 ATA,D,20220714,10.32,10.32,10.3199,10.32,1900 ATC,D,20220714,20.8,21.125,20.8,21.12,588100 ATC-D,D,20220714,25.18,25.48,25.18,25.22,9300 ATC-H,D,20220714,25,25.04,24.99,24.9999,3800 ATC-I,D,20220714,25.35,25.39,25.35,25.39,2300 ATCO,D,20220714,10.29,10.38,10.175,10.31,366000 ATE.W,D,20220714,0.14,0.14,0.1199,0.12,53000 ATEK,D,20220714,9.83,9.83,9.83,9.83,12900 ATEN,D,20220714,13.49,13.51,12.92,13.4,851000 ATGE,D,20220714,37.01,37.59,36.72,37.22,194200 ATH-A,D,20220714,24.98,25.063,24.79,24.945,15800 ATH-B,D,20220714,22.64,22.75,22.5191,22.75,11100 ATH-C,D,20220714,25.83,25.83,25.51,25.59,17800 ATH-D,D,20220714,19.14,19.2705,19.035,19.19,6000 ATHM,D,20220714,34.86,35.31,32.97,33.98,413400 ATI,D,20220714,22.12,22.62,21.88,22.6,1001600 ATIP,D,20220714,1.54,1.57,1.4,1.56,1234000 ATKR,D,20220714,84.19,84.3464,80.3,81.67,717600 ATO,D,20220714,109.41,111.33,109.41,110.92,748100 ATR,D,20220714,99.58,99.91,98.34,99.3,199800 ATTO,D,20220714,8.13,8.28,7.8,7.92,17600 ATUS,D,20220714,8.76,8.76,7.955,8.28,4616700 AU,D,20220714,14.31,14.36,13.64,13.76,4305000 AUD,D,20220714,0.6899,0.6899,0.62,0.62,948200 AUS,D,20220714,9.77,9.78,9.76,9.77,2553500 AUS.U,D,20220714,9.82,9.82,9.82,9.82,200 AUS.W,D,20220714,0.19,0.2,0.19,0.1999,1000 AUY,D,20220714,4.65,4.68,4.465,4.57,15587800 AVA,D,20220714,41.58,42.05,41.56,41.87,306700 AVA.W,D,20220714,0.0649,0.0701,0.0632,0.0701,58900 AVAL,D,20220714,3.33,3.33,3.24,3.26,95600 AVAN,D,20220714,9.92,9.935,9.92,9.93,232100 AVB,D,20220714,187.11,190.315,187.11,189.14,559800 AVD,D,20220714,20.71,20.89,20.38,20.86,117700 AVK,D,20220714,12.78,12.96,12.6807,12.83,73900 AVLR,D,20220714,81.61,82.9,79.82,81.34,747000 AVNS,D,20220714,25.97,26.5,25.935,26.3,128500 AVNT,D,20220714,38.63,39.16,38.115,39.11,298100 AVTR,D,20220714,28.25,28.36,27.51,28.17,9129700 AVY,D,20220714,160.31,164.2,159.63,164.03,295000 AVYA,D,20220714,2.08,2.1,1.82,1.85,7634400 AWF,D,20220714,9.6,9.73,9.56,9.68,160900 AWI,D,20220714,77.22,78.5,76.92,78.42,137200 AWK,D,20220714,144.97,146.79,144.765,146.54,757300 AWP,D,20220714,4.84,4.87,4.7899,4.81,182000 AWR,D,20220714,80.66,82.25,80.66,82.02,87600 AX,D,20220714,34.94,35.31,34.39,35.02,215900 AXA.P,D,20220714,0.0801,0.0801,0.0801,0.0801,100 AXA.W,D,20220714,0.07,0.07,0.07,0.07,600 AXAC,D,20220714,9.99,10,9.99,10,9000 AXL,D,20220714,7.47,7.52,7.22,7.49,1339200 AXP,D,20220714,135.7,137.24,134.12,136.48,4600200 AXR,D,20220714,11.14,11.375,11.06,11.2,1800 AXS,D,20220714,52.46,52.46,51.59,51.96,597100 AXS-E,D,20220714,21.85,21.8933,21.79,21.87,14700 AXTA,D,20220714,22.56,22.99,22.31,22.96,1364900 AYI,D,20220714,157.85,161.97,157.28,161.77,271300 AYX,D,20220714,47.89,47.89,46.33,47.39,498100 AZEK,D,20220714,17.38,17.73,17.09,17.68,949900 AZO,D,20220714,2135.65,2185.107,2122.655,2175.34,180100 AZRE,D,20220714,10.98,11.1267,10.5,11.02,150300 AZUL,D,20220714,6.63,6.96,6.545,6.73,1734000 AZZ,D,20220714,39.35,39.35,38,38.67,140400 B,D,20220714,30.1,30.43,29.76,30.32,126800 BA,D,20220714,141.11,147.49,140.61,147.15,9456100 BABA,D,20220714,107.8,108.54,100.71,103.76,35314800 BAC,D,20220714,30.09,30.215,29.67,30.13,51707700 BAC-B,D,20220714,25.52,25.66,25.45,25.61,29800 BAC-E,D,20220714,20.24,20.24,20.05,20.21,9000 BAC-K,D,20220714,25.06,25.22,25.01,25.19,48800 BAC-L,D,20220714,1226.95,1228.98,1217,1228.94,2200 BAC-M,D,20220714,23.45,23.5,23.3038,23.47,75800 BAC-N,D,20220714,22.04,22.12,21.95,22.08,151300 BAC-O,D,20220714,19.24,19.44,19.16,19.43,53800 BAC-P,D,20220714,18.7,18.9184,18.66,18.81,24100 BAC-Q,D,20220714,18.77,18.91,18.58,18.91,193000 BAC-S,D,20220714,21.65,22,21.65,21.96,90800 BAC.U,D,20220714,9.82,9.83,9.82,9.83,5000 BAC.W,D,20220714,0.13,0.16,0.12,0.13,2600 BACA,D,20220714,9.78,9.78,9.76,9.775,3300 BAH,D,20220714,89.48,90.52,89.33,90.22,916600 BAK,D,20220714,12.28,12.28,12.07,12.24,197400 BALL,D,20220714,66.57,66.94,65.38,66.65,1477800 BALY,D,20220714,20.81,21.21,20.41,21.06,1388500 BAM,D,20220714,43.34,43.585,42.21,43.23,1733100 BAMH,D,20220714,18.22,18.47,18.152,18.39,5200 BAMI,D,20220714,17.76,17.88,17.695,17.88,10300 BAMR,D,20220714,43.49,43.65,42.29,43.36,28900 BANC,D,20220714,17.12,17.28,16.96,17.2,253600 BAP,D,20220714,115.61,117.21,113.205,115.03,201900 BAR.W,D,20220714,0.1214,0.14,0.1,0.1396,40900 BARK,D,20220714,1.36,1.378,1.31,1.34,844100 BAX,D,20220714,62.99,63.68,62.6978,63.42,2288600 BB,D,20220714,5.67,5.725,5.55,5.62,7137300 BBA.W,D,20220714,0.32,0.32,0.32,0.32,3700 BBAI,D,20220714,3.59,3.78,3.46,3.64,323800 BBAR,D,20220714,2.15,2.19,2.09,2.15,662100 BBD,D,20220714,2.96,3.05,2.93,2.95,49551300 BBDC,D,20220714,9.32,9.43,9.26,9.34,343700 BBDO,D,20220714,2.47,2.49,2.45,2.45,19800 BBLN,D,20220714,0.99,0.99,0.96,0.9745,313300 BBN,D,20220714,18.93,19.2599,18.93,19.11,245400 BBU,D,20220714,19,19,18.48,18.58,15600 BBUC,D,20220714,21.73,21.76,21.24,21.57,49100 BBVA,D,20220714,3.98,4.02,3.93,3.98,5038300 BBW,D,20220714,15.32,15.544,14.88,15.48,260400 BBWI,D,20220714,26.87,27.02,25.8099,25.96,4278400 BBY,D,20220714,70.55,71.4532,69.5,71.14,1997300 BC,D,20220714,70.53,70.53,68.9044,69.66,674600 BC-A,D,20220714,25.26,25.36,25.2218,25.305,3200 BC-B,D,20220714,27,27,26.505,26.8973,10200 BC-C,D,20220714,25.06,25.3664,24.94,25.04,43000 BCAT,D,20220714,14.25,14.44,14.13,14.25,407300 BCC,D,20220714,61.03,61.85,59.26,61.15,209100 BCE,D,20220714,48.64,49.1,48.24,48.84,1403300 BCH,D,20220714,16.19,16.19,15.64,16.01,175500 BCO,D,20220714,54.97,55.1,54.09,54.75,204800 BCS,D,20220714,7.02,7.04,6.88,6.96,13819200 BCSF,D,20220714,13.9,13.9,13.7554,13.85,101500 BCX,D,20220714,8.18,8.18,8,8.15,400200 BDC,D,20220714,55.9,56.93,55.54,56.62,248800 BDJ,D,20220714,8.91,8.93,8.84,8.93,333400 BDN,D,20220714,8.85,8.995,8.85,8.97,855900 BDX,D,20220714,232.2,234.75,231.91,234.16,685300 BDXB,D,20220714,48.25,48.67,48,48.05,114300 BE,D,20220714,17.31,17.44,16.87,17.08,1898500 BEDU,D,20220714,0.7,0.7886,0.7,0.7373,17600 BEKE,D,20220714,14.71,14.95,14.1,14.13,12466500 BEN,D,20220714,23.65,24.38,23.6,24.31,3152400 BEP,D,20220714,34.48,34.6,33.68,34.55,150400 BEP-A,D,20220714,20.75,21.07,20.745,21.03,2900 BEPC,D,20220714,35.29,35.58,34.78,35.52,311400 BEPH,D,20220714,17.46,17.6356,17.43,17.48,30400 BEPI,D,20220714,17.97,18.28,17.8967,18.28,10500 BERY,D,20220714,51.99,52.755,51.5301,52.67,559700 BEST,D,20220714,1.27,1.31,1.26,1.31,99900 BF.A,D,20220714,68.23,70.05,68.23,69.91,23600 BF.B,D,20220714,69.82,71.62,69.82,71.56,1031100 BFA.U,D,20220714,10.01,10.01,9.99,9.99,1000 BFAC,D,20220714,9.93,9.93,9.92,9.93,35300 BFAM,D,20220714,83.55,84.25,82.47,82.84,684000 BFH,D,20220714,38.95,39.43,38.3,39,789900 BFK,D,20220714,10.95,11.07,10.915,11.02,112900 BFL.W,D,20220714,0.49,0.5798,0.4814,0.54,118200 BFLY,D,20220714,3.66,3.79,3.5,3.71,1381500 BFS,D,20220714,45.91,46.21,45.83,46.04,14300 BFS-D,D,20220714,22.87,23.53,22.75,23.15,5300 BFS-E,D,20220714,21.85,21.85,21.7,21.7983,800 BFZ,D,20220714,11.43,11.45,11.37,11.42,12800 BG,D,20220714,85.18,85.76,84.035,85.63,1091200 BGB,D,20220714,11.14,11.27,11.04,11.14,89200 BGH,D,20220714,12.72,12.8159,12.7,12.79,49100 BGR,D,20220714,10.16,10.1899,9.93,10.16,108000 BGS,D,20220714,23.54,23.715,23.32,23.71,560400 BGS.U,D,20220714,9.81,9.81,9.8,9.81,3800 BGSF,D,20220714,11.98,12.11,11.89,11.92,22700 BGSX,D,20220714,9.79,9.79,9.79,9.79,100 BGT,D,20220714,11.45,11.5,11.3,11.5,61300 BGX,D,20220714,11.59,11.59,11.48,11.55,19700 BGY,D,20220714,4.94,5,4.91,4.98,306400 BH,D,20220714,120.01,122.0832,117.32,119.57,1400 BH.A,D,20220714,575.26,582.26,575.26,582.26,100 BHC,D,20220714,8.76,8.9,8.51,8.74,4362700 BHE,D,20220714,22.32,22.36,21.82,22.3,66800 BHG,D,20220714,1.77,1.805,1.71,1.72,818000 BHI.W,D,20220714,0.4418,0.515,0.44,0.4916,11300 BHIL,D,20220714,2.79,2.88,2.7554,2.8,527100 BHK,D,20220714,11.28,11.47,11.27,11.45,144200 BHLB,D,20220714,23.75,24.05,23.62,24.04,191000 BHP,D,20220714,48.01,48.44,47.35,48.24,4660000 BHR,D,20220714,4.57,4.64,4.53,4.6,267800 BHR-B,D,20220714,15.5,16.25,15.5,15.6,6100 BHR-D,D,20220714,24.98,25.08,24.98,25.08,300 BHV,D,20220714,13.64,14.13,13.64,14.04,2400 BHVN,D,20220714,145,145.18,144.85,144.99,423500 BIG,D,20220714,22.29,22.54,21.911,21.96,891100 BIGZ,D,20220714,7.86,8.13,7.75,8.09,1061400 BILL,D,20220714,121.02,121.02,113.93,117.2,1149600 BIO,D,20220714,491.89,491.89,472.445,487.95,208300 BIP,D,20220714,37.61,37.93,37.1,37.9,298600 BIP-A,D,20220714,18.74,19.1929,18.63,18.79,4000 BIP-B,D,20220714,18.99,19.03,18.5518,18.89,4000 BIPC,D,20220714,41.84,42.15,41.29,41.86,202600 BIPH,D,20220714,18.82,18.9,18.47,18.79,6900 BIPI,D,20220714,20.61,21.0515,20.4601,20.8,10400 BIT,D,20220714,14.55,14.59,14.5,14.53,87100 BIT.U,D,20220714,9.85,9.86,9.83,9.84,8800 BIT.W,D,20220714,0.0951,0.1138,0.0738,0.0901,9700 BITE,D,20220714,9.82,9.82,9.81,9.81,5100 BJ,D,20220714,66.82,70.32,66.67,70.16,1468200 BK,D,20220714,40.3,40.64,39.78,40.44,5075700 BKD,D,20220714,4.25,4.4,4.17,4.4,1863800 BKE,D,20220714,26.85,27.16,26.5,26.86,322400 BKH,D,20220714,70,71.53,70,71.43,167100 BKI,D,20220714,62.14,62.96,61.5243,62.36,549000 BKK.W,D,20220714,0.6,0.6399,0.55,0.6311,12800 BKKT,D,20220714,2.37,2.425,2.2836,2.4,1682300 BKN,D,20220714,13.9,14.08,13.78,14.02,68500 BKS.W,D,20220714,0.32,0.3204,0.3197,0.3197,10400 BKSY,D,20220714,2.22,2.3,2.115,2.17,1461900 BKT,D,20220714,4.58,4.59,4.54,4.59,67700 BKU,D,20220714,34.06,34.335,33.9,34.23,576600 BLCO,D,20220714,16.14,16.4,15.8701,15.98,545100 BLD,D,20220714,175.3,177.5,172.635,177.14,147200 BLDR,D,20220714,61.24,63.17,60.03,62.85,2799000 BLE,D,20220714,11.34,11.36,11.22,11.32,60400 BLK,D,20220714,584.88,591.215,580.23,588.63,1136500 BLND,D,20220714,2.61,2.74,2.5019,2.65,700700 BLUA,D,20220714,9.83,9.83,9.83,9.83,621400 BLW,D,20220714,12.5,12.604,12.48,12.58,73700 BLX,D,20220714,13.15,13.32,13.13,13.15,152900 BMA,D,20220714,10.43,10.5,10.08,10.11,284500 BMA.U,D,20220714,10.09,10.09,10.09,10.09,100 BMA.W,D,20220714,0.15,0.15,0.1342,0.1342,25600 BMAC,D,20220714,9.95,9.96,9.95,9.95,26500 BME,D,20220714,42.82,43.32,42.4584,43.22,18300 BMEZ,D,20220714,16,16.16,15.83,16.02,394900 BMI,D,20220714,78,79.18,76.88,78.97,93700 BML-G,D,20220714,18.42,18.47,18.1129,18.47,2500 BML-H,D,20220714,18.22,18.5487,17.95,18.32,12600 BML-J,D,20220714,20.8,21.59,20.8,21.4,40000 BML-L,D,20220714,19.92,20.39,19.92,20.39,11800 BMO,D,20220714,92.76,92.76,90.44,91.1,793000 BMY,D,20220714,73.64,74.125,73.24,74.01,9675700 BNED,D,20220714,2.61,2.68,2.57,2.64,448700 BNL,D,20220714,20.91,21.43,20.91,21.4,362200 BNS,D,20220714,55.81,55.81,54.23,54.75,1824900 BNY,D,20220714,11.24,11.24,11.1741,11.21,27200 BOA.T,D,20220714,0.168,0.168,0.1679,0.1679,3200 BOA.U,D,20220714,9.96,9.99,9.95,9.98,1100 BOA.W,D,20220714,0.15,0.15,0.1103,0.15,1000 BOAC,D,20220714,9.92,9.93,9.92,9.92,538800 BOAS,D,20220714,9.81,9.81,9.81,9.81,200 BOC,D,20220714,21.51,21.66,21.2087,21.36,42900 BOD.W,D,20220714,0.19,0.19,0.1479,0.1899,5800 BODY,D,20220714,1.18,1.21,1.1,1.12,936800 BOE,D,20220714,9.77,9.88,9.72,9.84,174000 BOH,D,20220714,71.42,71.87,70.89,71.7,137200 BOH-A,D,20220714,19.73,19.74,19.55,19.58,8600 BOOT,D,20220714,65.05,65.46,63.56,65.3,464000 BORR,D,20220714,2.79,2.87,2.451,2.5,5054500 BOWL,D,20220714,10.95,11.29,10.9,11.2,275000 BOX,D,20220714,26.31,26.55,25.525,26.31,1350900 BOX.W,D,20220714,0.25,0.25,0.1902,0.201,46100 BOXD,D,20220714,1.9,2.06,1.8,1.83,9807100 BP,D,20220714,25.65,26.04,25.365,26.02,14617300 BPT,D,20220714,17.8,17.9,15.36,16.19,1367900 BQ,D,20220714,1.9,1.9,1.8,1.89,1100 BR,D,20220714,143.92,147.14,143.3,146.79,433900 BRBR,D,20220714,22.63,23.26,22.63,23.02,522000 BRC,D,20220714,44.08,44.91,44,44.83,252300 BRCC,D,20220714,9,9.349,8.92,9.17,480000 BRD.T,D,20220714,0.06,0.06,0.051,0.051,900 BRDG,D,20220714,14.28,14.645,14.21,14.45,106300 BRDS,D,20220714,0.4686,0.48,0.4402,0.4455,1604300 BRFS,D,20220714,2.92,2.975,2.89,2.94,2903900 BRK.A,D,20220714,412499,413500,407733.9,412600,1900 BRK.B,D,20220714,273,275.345,271.2,274.41,3889400 BRMK,D,20220714,6.66,6.67,6.51,6.58,721800 BRO,D,20220714,57.9,58.52,57.48,58.3,792200 BROS,D,20220714,35.89,37.24,35.31,36.79,604300 BRSP,D,20220714,7.39,7.47,7.341,7.44,408200 BRT,D,20220714,21.7,22.24,21.7,22.11,27700 BRW,D,20220714,8,8.0245,7.92,7.94,76600 BRX,D,20220714,19.84,20.2,19.75,19.88,1582600 BSAC,D,20220714,14.21,14.21,13.77,13.97,531400 BSAQ,D,20220714,9.71,9.71,9.71,9.71,31800 BSBR,D,20220714,4.96,4.96,4.865,4.92,1537800 BSIG,D,20220714,16.86,17.25,16.68,17.18,190300 BSL,D,20220714,13.02,13.02,12.88,13,55200 BSM,D,20220714,13.25,13.48,12.96,13.45,327900 BSMX,D,20220714,4.55,4.67,4.52,4.58,14600 BST,D,20220714,32.88,33.2468,32.685,33.11,147800 BSTZ,D,20220714,19.69,19.96,19.425,19.94,179900 BSX,D,20220714,36.3,36.76,36.15,36.71,5843400 BSX-A,D,20220714,99.47,100.54,99.47,100.54,16400 BTA,D,20220714,11.91,11.91,11.57,11.62,21500 BTCM,D,20220714,0.68,0.7054,0.6501,0.6675,875300 BTI,D,20220714,39.89,39.95,39.44,39.82,3410500 BTO,D,20220714,35.56,36.13,34,34.29,64100 BTT,D,20220714,22.6,22.64,22.55,22.56,80000 BTU,D,20220714,20.53,21.3172,19.72,20.7,6944300 BTZ,D,20220714,10.8,10.96,10.8,10.92,296600 BUD,D,20220714,53.99,54.65,53.56,54.59,926500 BUI,D,20220714,20.72,21,20.69,20.91,52100 BUR,D,20220714,9.95,9.97,9.75,9.87,334300 BURL,D,20220714,141.89,143.2701,138.02,139.07,1609400 BV,D,20220714,11.76,11.92,11.72,11.89,144400 BVH,D,20220714,23.86,23.89,23.3,23.79,33300 BVN,D,20220714,5.88,5.94,5.68,5.89,1266800 BW,D,20220714,5.91,6.03,5.76,6.01,343900 BW-A,D,20220714,23,23.4,22.76,23.28,20200 BWA,D,20220714,32.84,33.06,32.28,33.04,1890300 BWG,D,20220714,8.4,8.47,8.4,8.44,39200 BWNB,D,20220714,21.97,22.44,21.967,22.44,5300 BWSN,D,20220714,24.06,24.1,23.69,24,16500 BWXT,D,20220714,53.88,54.28,53.29,54.04,379900 BX,D,20220714,89.58,89.96,87.765,89.63,4610700 BXC,D,20220714,70.78,71.71,68.75,71.08,138800 BXMT,D,20220714,27.97,28.19,27.68,28.04,922500 BXMX,D,20220714,12.61,12.7694,12.52,12.75,107600 BXP,D,20220714,84.86,86.01,84.86,85.57,1168900 BXSL,D,20220714,22.8,23.48,22.41,23.33,678900 BY,D,20220714,23.17,23.24,22.93,22.99,153700 BYD,D,20220714,49.5,50.28,48.96,49.69,1257100 BYM,D,20220714,12.82,13.17,12.67,13.17,69100 BYN,D,20220714,9.96,9.96,9.96,9.96,200 BZH,D,20220714,13.06,13.19,12.79,13.13,186900 C,D,20220714,44.48,44.48,43.44,44.14,27337500 C-J,D,20220714,25.61,25.66,25.51,25.5963,46900 C-K,D,20220714,25.65,25.7784,25.58,25.6632,54700 C-N,D,20220714,27.12,27.17,27.05,27.12,30400 CAAP,D,20220714,5.21,5.28,5.16,5.26,42000 CABO,D,20220714,1345,1351.155,1327.715,1345.74,38900 CACI,D,20220714,276.41,280.79,276.11,280.51,119000 CAD-A,D,20220714,23.5,23.5,23.35,23.5,4800 CADE,D,20220714,22.39,22.52,22.04,22.31,819400 CAE,D,20220714,23.38,23.77,23.02,23.58,132600 CAF,D,20220714,16.39,16.39,16.2101,16.28,4100 CAG,D,20220714,33.76,33.91,32.53,33.15,12513700 CAH,D,20220714,52.39,54.295,51.95,54.05,2627100 CAJ,D,20220714,22.26,22.42,22.22,22.41,188100 CAL,D,20220714,26.23,26.59,25.845,26.12,421300 CALX,D,20220714,38.98,38.98,37.38,38.58,432900 CAN.W,D,20220714,1.13,1.21,1.13,1.21,10400 CANG,D,20220714,2.24,2.43,2.21,2.34,57400 CANO,D,20220714,5.16,5.3975,5.095,5.35,1065000 CAPL,D,20220714,19.48,20.03,19.48,19.67,21200 CARR,D,20220714,35,35.69,34.69,35.61,3508500 CARS,D,20220714,9.49,9.69,9.42,9.66,238700 CAT,D,20220714,169.75,170.7,167.08,169.94,2531200 CATO,D,20220714,11.41,11.66,11.4,11.6,75100 CB,D,20220714,185.39,186.78,182.31,183.32,2024500 CBD,D,20220714,2.98,3,2.93,2.95,1058700 CBH,D,20220714,8.6,8.6,8.51,8.55,19900 CBL,D,20220714,25.13,26.23,25.1,26.13,52500 CBRE,D,20220714,73.61,75.04,73.51,74.89,1995200 CBT,D,20220714,63.55,64.35,61.64,63.34,262700 CBU,D,20220714,61.46,62.005,60.935,61.86,121400 CBZ,D,20220714,39.52,40.02,39.33,39.89,97600 CC,D,20220714,30.68,31.055,30.24,31.01,1129900 CCCS,D,20220714,9.09,9.18,8.93,9.05,773200 CCI,D,20220714,168.32,171.45,168.11,171.02,1269600 CCJ,D,20220714,21.04,22.3,20.72,22.14,6369000 CCK,D,20220714,87,87.63,85.85,87.34,1093800 CCL,D,20220714,8.82,9,8.65,8.71,40652800 CCM,D,20220714,1.88,1.88,1.88,1.88,100 CCO,D,20220714,1.04,1.055,1,1,2068500 CCRD,D,20220714,22.8,22.8,21.515,22.09,38200 CCS,D,20220714,49.04,49.538,47.93,49.41,166900 CCU,D,20220714,11.46,11.65,10.9,10.99,465300 CCV,D,20220714,9.83,9.84,9.83,9.83,6100 CCV.S,D,20220714,9.82,9.82,9.82,9.82,700 CCV.T,D,20220714,0.26,0.26,0.26,0.26,400 CCV.U,D,20220714,9.89,9.9,9.89,9.9,900 CCV.W,D,20220714,0.2719,0.2719,0.1533,0.2399,8100 CCVI,D,20220714,9.81,9.82,9.78,9.7905,233500 CCZ,D,20220714,61.05,61.05,60.4,60.6,1600 CDAY,D,20220714,47.37,48.39,46.07,48.26,1646700 CDE,D,20220714,2.78,2.79,2.63,2.76,4961600 CDR,D,20220714,28.81,28.85,28.75,28.78,229900 CDR-B,D,20220714,8.65,8.65,7.24,7.4,29000 CDR-C,D,20220714,7.15,7.265,6.5,6.5,66300 CDRE,D,20220714,20.13,20.22,19.44,19.99,167100 CE,D,20220714,105.91,106.802,104.74,106.73,1143700 CEA,D,20220714,19.07,19.16,18.995,19.16,7600 CEE,D,20220714,9.74,9.8252,9.74,9.8252,3800 CEIX,D,20220714,54.15,55.98,51.85,55.89,771400 CEL.P,D,20220714,0.1401,0.15,0.1326,0.1326,4100 CEM,D,20220714,27.6,28.47,27.1,28.4,48200 CEN,D,20220714,15.55,15.78,15.47,15.78,6500 CEPU,D,20220714,3.1,3.17,3,3.14,109200 CEQ.P,D,20220714,8.92,8.99,8.8901,8.99,136700 CEQP,D,20220714,24.07,24.35,23.57,24.28,615400 CF,D,20220714,82.34,83.09,79.18,80.65,3470900 CFG,D,20220714,34.59,35.065,34.345,34.93,4019100 CFG-D,D,20220714,25.09,25.18,24.9,24.95,16400 CFG-E,D,20220714,20.54,20.64,20.28,20.38,58700 CFR,D,20220714,114.47,116.57,114.1,116.18,412500 CFR-B,D,20220714,19.8,19.94,19.55,19.7,16300 CGA,D,20220714,5.08,5.08,5.08,5.08,100 CGAU,D,20220714,5.73,6.0199,5.59,5.94,76100 CHA.T,D,20220714,0.0808,0.0808,0.0808,0.0808,100 CHAA,D,20220714,9.82,9.87,9.82,9.87,3600 CHCT,D,20220714,34.72,35.335,34.69,35.15,20000 CHD,D,20220714,94.71,95.99,94.64,95.83,1003400 CHE,D,20220714,489.55,496.4,487.46,496.06,51100 CHGG,D,20220714,18.52,18.61,17.81,18.36,1183700 CHH,D,20220714,110.15,111.505,109.36,110.88,160200 CHM-A,D,20220714,22.22,22.32,22.0001,22.32,3500 CHM-B,D,20220714,22.1999,22.1999,21.7,21.85,3300 CHMI,D,20220714,6.64,6.64,6.505,6.55,107800 CHN,D,20220714,14.2,14.32,13.95,14.21,5600 CHPT,D,20220714,11.52,11.69,11.12,11.34,8838300 CHRA,D,20220714,4.13,4.3,4.125,4.3,23300 CHRB,D,20220714,22.5,22.79,21.81,22.7,4800 CHS,D,20220714,4.98,5.06,4.8,4.98,1264200 CHT,D,20220714,41,41.09,40.89,41.05,182300 CHWY,D,20220714,42.79,43.42,41.1701,41.85,5261900 CI,D,20220714,266.82,266.82,261,264.91,2260700 CIA,D,20220714,3.95,4.1,3.9,3.99,71600 CIB,D,20220714,27.46,27.46,26.27,26.34,503700 CIEN,D,20220714,46.14,46.9257,45.31,46.61,819600 CIF,D,20220714,1.9182,1.9182,1.9,1.91,18900 CIG,D,20220714,1.95,1.99,1.93,1.96,3687700 CIG.C,D,20220714,3.01,3.06,2.97,3.05,45700 CII,D,20220714,17.65,17.82,17.51,17.78,80700 CIM,D,20220714,9.1,9.1,8.84,8.94,1380500 CIM-A,D,20220714,22.47,22.55,22.45,22.5,17400 CIM-B,D,20220714,21.49,21.5,21.27,21.395,18500 CIM-C,D,20220714,20.15,20.23,20.02,20.22,9200 CIM-D,D,20220714,20.68,20.68,20.4,20.58,13400 CINT,D,20220714,9.6,10.24,9.6,9.97,104600 CIO,D,20220714,12.5,12.78,12.35,12.63,348500 CION,D,20220714,7.96,8.28,7.83,8.27,480100 CIR,D,20220714,14.01,14.48,13.68,14.34,205700 CIVI,D,20220714,45.61,46.78,44.17,46.74,789100 CIXX,D,20220714,10.18,10.31,9.92,10.26,47900 CL,D,20220714,77.36,78.465,77.09,78.34,5753200 CLA.U,D,20220714,9.81,9.8101,9.81,9.81,11700 CLAA,D,20220714,9.8,9.8,9.8,9.8,800 CLAS,D,20220714,9.84,9.84,9.84,9.84,200 CLB,D,20220714,16.05,16.22,15.22,15.4,480700 CLB.U,D,20220714,9.77,9.78,9.72,9.72,1100 CLB.W,D,20220714,0.1061,0.19,0.1061,0.118,2500 CLBR,D,20220714,9.72,9.72,9.72,9.72,4000 CLD-A,D,20220714,20.83,21.03,20.83,21,500 CLDT,D,20220714,10.93,11.11,10.71,10.97,130500 CLF,D,20220714,15,15.09,14.315,14.52,21317000 CLH,D,20220714,84.55,85.785,83.555,85.53,182500 CLI.T,D,20220714,0.1861,0.1861,0.1861,0.1861,500 CLPR,D,20220714,8.09,8.21,8.06,8.08,80400 CLR,D,20220714,61.02,63.23,60.89,63.13,2135100 CLS,D,20220714,9.48,9.595,9.32,9.59,242600 CLV-A,D,20220714,55.5,55.83,55.41,55.64,17300 CLVT,D,20220714,13.41,13.41,13.12,13.26,2038900 CLW,D,20220714,33.75,34.935,33.35,34.85,67900 CLX,D,20220714,146.2,148.03,145.8249,147.52,1052700 CM,D,20220714,46.56,46.61,45.09,45.25,1321800 CMA,D,20220714,70.9,72.09,70.71,71.52,1102000 CMC,D,20220714,33.46,33.71,32.92,33.57,905500 CMCM,D,20220714,0.7337,0.7364,0.71,0.7253,10300 CMG,D,20220714,1265,1269.615,1236.03,1265.84,158300 CMI,D,20220714,195.95,196.075,191.6,194.83,1037200 CMP,D,20220714,31.53,31.74,30.67,31.47,231000 CMR-B,D,20220714,24.8899,24.89,24.8,24.8842,1000 CMR-C,D,20220714,25.2,25.2261,25.12,25.12,2700 CMR-D,D,20220714,25.8899,25.8899,25.6601,25.81,4900 CMR-E,D,20220714,25.27,25.38,25.25,25.3272,13400 CMRE,D,20220714,10.35,10.47,10.245,10.41,798800 CMS,D,20220714,64.92,65.955,64.775,65.79,2325800 CMS-B,D,20220714,100.5,101.98,99.835,99.835,100 CMS-C,D,20220714,18.27,18.4323,18.2378,18.42,26200 CMSA,D,20220714,24.6138,25,24.6138,24.89,17900 CMSC,D,20220714,23.95,24.139,23.89,24.11,14300 CMSD,D,20220714,24.23,24.33,24.1757,24.3,24900 CMTG,D,20220714,16.52,16.71,16.355,16.7,180900 CMU,D,20220714,3.47,3.5,3.44,3.48,31600 CNA,D,20220714,42.98,42.98,41.7,41.81,207900 CNC,D,20220714,85.1,86.14,84.145,85.76,2502300 CND,D,20220714,9.98,9.98,9.96,9.97,33300 CND.V,D,20220714,0.18,0.18,0.16,0.16,700 CND.W,D,20220714,1.07,1.1,1.04,1.04,18200 CNDA,D,20220714,9.65,9.68,9.65,9.68,200 CNDB,D,20220714,9.95,9.95,9.95,9.95,100 CNF,D,20220714,2.43,2.54,2.38,2.4,162500 CNHI,D,20220714,10.71,10.84,10.6,10.77,5170100 CNI,D,20220714,109.11,111.62,109,110.82,797000 CNK,D,20220714,15.68,15.92,15.49,15.75,980400 CNM,D,20220714,20.96,21.345,20.85,21.19,211900 CNMD,D,20220714,92.94,94.93,92.33,93.7,252600 CNNE,D,20220714,19.97,20.55,19.76,20.36,278200 CNO,D,20220714,16.73,16.9,16.56,16.73,890300 CNO-A,D,20220714,19.22,19.22,18.9124,18.98,1100 CNP,D,20220714,28.53,29.18,28.47,29.12,4916800 CNQ,D,20220714,45.61,46.63,44.59,46.62,4128100 CNR,D,20220714,24.53,24.55,24.53,24.54,1250100 CNS,D,20220714,64.5,66.725,64.16,66.56,101200 CNVY,D,20220714,10.43,10.45,10.41,10.44,123300 CNX,D,20220714,16.2,17.015,15.93,16.95,3691900 CO,D,20220714,2.36,2.5299,2.36,2.52,81300 COD-A,D,20220714,24.71,25.27,24.54,24.765,10500 COD-B,D,20220714,25.95,26.34,25.75,26,4500 COD-C,D,20220714,25.0401,25.1499,25.0401,25.11,3600 CODI,D,20220714,22.26,22.3701,21.88,22.08,452600 COE,D,20220714,1.4,1.46,1.3801,1.4,32100 COF,D,20220714,102.68,104.46,101.98,103.45,2788500 COF-I,D,20220714,20.45,20.68,20.25,20.48,163100 COF-J,D,20220714,19.79,19.93,19.73,19.9,58900 COF-K,D,20220714,19.04,19.4886,19.04,19.4,4900 COF-L,D,20220714,17.83,17.94,17.61,17.94,29700 COF-N,D,20220714,17.65,17.77,17.57,17.74,17400 COLD,D,20220714,30.69,31.4,30.69,31.08,1390300 COMP,D,20220714,4.15,4.19,3.87,3.91,3228300 COO,D,20220714,289.37,289.8,284.01,288.5,262700 COOK,D,20220714,4.07,4.07,3.84,3.85,563800 COP,D,20220714,79.83,81.77,78.3,81.61,8890100 COR-Z,D,20220714,17.79,18,17.6501,17.83,7000 CORR,D,20220714,2.18,2.28,2.165,2.23,20400 CORS,D,20220714,9.72,9.73,9.72,9.73,4700 COTY,D,20220714,7.31,7.335,7.03,7.07,8610300 COUR,D,20220714,15.05,15.42,14.53,15.26,654300 CP,D,20220714,68.93,70.36,68.545,69.94,1729800 CPA,D,20220714,61.4,63.525,60.93,62.28,277000 CPAC,D,20220714,4.39,4.555,4.39,4.52,10200 CPB,D,20220714,48.69,49.16,48.29,49.05,2228800 CPE,D,20220714,34.51,36.18,33.85,36.17,1593100 CPF,D,20220714,21.05,21.13,20.61,20.84,98600 CPG,D,20220714,6.31,6.46,6.04,6.46,16027500 CPK,D,20220714,124.04,126.72,123.67,126.28,51000 CPNG,D,20220714,14.66,14.68,14.08,14.25,5201700 CPRI,D,20220714,41.65,42.01,40.41,41.94,2219100 CPS,D,20220714,4.5,4.56,4.34,4.52,148000 CPT,D,20220714,129.85,131.49,129.85,130.5,766100 CPT.U,D,20220714,9.87,9.87,9.84,9.84,1500 CPTK,D,20220714,9.82,9.82,9.82,9.82,900 CPU.U,D,20220714,9.83,9.855,9.83,9.8501,87300 CPU.W,D,20220714,0.17,0.17,0.135,0.14,9800 CPUH,D,20220714,9.84,9.84,9.81,9.82,2723000 CR,D,20220714,86.57,87.94,86.05,87.88,156700 CRC,D,20220714,39.19,40.36,38.9,40.35,433300 CRD.A,D,20220714,7.01,7.17,7.01,7.15,12900 CRD.B,D,20220714,6.6,6.71,6.6,6.68,3700 CRGY,D,20220714,12,12.03,11.59,11.94,180500 CRH,D,20220714,33.76,34.38,33.43,34.3,451800 CRH.U,D,20220714,10.05,10.09,10.05,10.09,3700 CRH.W,D,20220714,0.3603,0.3899,0.3511,0.3897,228500 CRHC,D,20220714,9.95,9.975,9.945,9.96,200500 CRI,D,20220714,75.82,76.89,75.2,76.4,650500 CRK,D,20220714,11.85,12.17,11.51,12.09,2708800 CRL,D,20220714,210.26,212.52,203.72,210.43,458800 CRM,D,20220714,161.03,161.71,157.65,161.04,6096000 CRS,D,20220714,26.73,27.55,26.63,27.48,219700 CRT,D,20220714,15.21,15.5,14.965,15.38,38900 CRU,D,20220714,9.84,9.846,9.84,9.84,7400 CRU.U,D,20220714,9.86,9.8601,9.86,9.8601,500 CRU.W,D,20220714,0.1,0.1001,0.0662,0.0921,23500 CS,D,20220714,5.24,5.25,5.05,5.11,17665800 CSAN,D,20220714,12.15,12.72,11.95,12.53,213500 CSL,D,20220714,248.66,250.51,245.485,250.35,462100 CSR,D,20220714,77.79,79.86,77.79,78.64,37900 CSR-C,D,20220714,25.46,26.29,25.46,26,4000 CST.W,D,20220714,0.1225,0.1225,0.1114,0.1114,800 CSTM,D,20220714,12.54,13.015,12.47,12.99,453900 CSV,D,20220714,38.55,39.69,38.45,39.32,60300 CTA-A,D,20220714,73.6,73.65,70.02,70.02,700 CTA-B,D,20220714,112.6999,112.6999,110.25,110.25,1800 CTBB,D,20220714,23.44,23.49,23.2887,23.38,21400 CTDD,D,20220714,24.29,24.34,24,24.34,16900 CTLT,D,20220714,102.04,102.58,99,100.2,1222500 CTO,D,20220714,20.15,20.27,19.99,20.1,64400 CTO-A,D,20220714,22,22.025,22,22,4300 CTOS,D,20220714,4.83,4.995,4.76,4.97,220000 CTR,D,20220714,25.28,25.79,24.65,25.77,16600 CTRA,D,20220714,26.23,26.7,25.5,26.31,8974000 CTRE,D,20220714,18.55,19.065,18.5,19,562600 CTS,D,20220714,34.15,34.42,33.41,34.3,134800 CTT,D,20220714,10.1,10.24,10.06,10.15,177400 CTV,D,20220714,2.13,2.21,2.07,2.2,89700 CTVA,D,20220714,51.32,51.87,50.03,51.49,3560400 CUB-E,D,20220714,25.2,25.39,25.2,25.39,1900 CUB-F,D,20220714,24.28,24.285,24.17,24.17,3600 CUBB,D,20220714,22.5,22.58,22.5,22.58,1400 CUBE,D,20220714,40.53,41.42,40.47,41.34,1107000 CUBI,D,20220714,33.11,33.53,32.23,33.24,500400 CUK,D,20220714,7.89,8.0372,7.77,7.85,2775300 CULP,D,20220714,4.47,4.7,4.47,4.68,127800 CURO,D,20220714,5.64,5.8401,5.52,5.71,79900 CURV,D,20220714,4.17,4.27,4.11,4.21,253600 CUZ,D,20220714,27.66,28.21,27.61,28.18,1158500 CVE,D,20220714,15.79,15.94,15.2,15.85,15478600 CVE.W,D,20220714,10.93,10.93,10.33,10.89,4800 CVEO,D,20220714,23.39,23.99,23.13,23.94,21300 CVI,D,20220714,28.58,29.2073,27.5641,29.17,640000 CVI.U,D,20220714,9.82,9.8222,9.8,9.8,22500 CVI.W,D,20220714,0.22,0.2305,0.22,0.22,6600 CVII,D,20220714,9.78,9.7826,9.76,9.76,427700 CVNA,D,20220714,20.55,20.81,19.45,20.23,10807500 CVS,D,20220714,91.62,92.98,90.99,92.83,3715400 CVX,D,20220714,134.31,136.16,132.54,135.94,10150100 CW,D,20220714,125.91,129.75,125.91,128.12,195000 CWAN,D,20220714,11.95,12.54,11.86,12.46,459700 CWE.A,D,20220714,31.34,31.96,31.16,31.95,85400 CWEN,D,20220714,33.88,34.71,33.78,34.71,594400 CWH,D,20220714,23.72,24.19,23.17,23.23,547400 CWK,D,20220714,14.69,14.79,14.56,14.75,569000 CWT,D,20220714,54.82,56.08,54.81,55.9,142400 CX,D,20220714,3.79,3.8,3.68,3.77,3473000 CXA.U,D,20220714,10.555,10.555,10.06,10.06,300 CXAC,D,20220714,9.97,9.97,9.966,9.97,4900 CXE,D,20220714,3.94,3.9443,3.9,3.9,45900 CXH,D,20220714,7.8,7.86,7.77,7.86,16100 CXM,D,20220714,10.2,10.6,9.8,10.33,398700 CXW,D,20220714,10.65,10.83,10.63,10.73,366500 CYD,D,20220714,8.38,8.45,8.35,8.43,53400 CYH,D,20220714,3.53,3.6,3.3901,3.44,2109300 CZO.W,D,20220714,0.0849,0.0967,0.0849,0.0849,5200 CZOO,D,20220714,0.6799,0.6987,0.6067,0.6399,3516400 D,D,20220714,77.33,78.9,77.17,78.77,2111800 DAC,D,20220714,58.21,58.3383,56.75,57.79,165900 DAL,D,20220714,29.31,30.4,29.1,29.77,18983900 DAN,D,20220714,13.85,13.89,13.5,13.78,827700 DAO,D,20220714,4.32,4.36,4.25,4.31,296300 DAR,D,20220714,57.16,57.75,55.71,57.26,1812300 DASH,D,20220714,71.24,71.675,68.34,69.33,4480300 DAVA,D,20220714,85.06,85.7086,82.01,84.17,83800 DB,D,20220714,7.68,7.74,7.54,7.67,7861700 DBD,D,20220714,2.7,2.84,2.7,2.81,938100 DBI,D,20220714,12.8,13.09,12.77,13.04,691200 DBL,D,20220714,15.25,15.34,15.25,15.34,15400 DBR-H,D,20220714,23.49,23.5676,23.05,23.53,15700 DBR-I,D,20220714,23.33,23.45,23,23.3535,53300 DBR-J,D,20220714,23.39,23.62,22.6131,23.59,201600 DBRG,D,20220714,4.95,5.055,4.88,4.94,3493400 DCF,D,20220714,7.34,7.34,7.3,7.32,13400 DCI,D,20220714,47.56,47.695,47.185,47.61,383000 DCO,D,20220714,41.32,41.625,40.69,41.44,22900 DCP,D,20220714,28.37,28.9,27.5,28.85,287500 DCP-B,D,20220714,23.11,23.4699,22.95,22.95,6600 DCP-C,D,20220714,24.85,24.8544,24.28,24.5,9800 DD,D,20220714,53.93,54.08,52.81,53.49,2519100 DDD,D,20220714,9.61,9.61,9.26,9.53,874800 DDF,D,20220714,8.53,8.565,8.4499,8.55,39000 DDL,D,20220714,5.55,5.62,5.11,5.13,677300 DDS,D,20220714,199.5,200.01,194.25,197.6,149300 DDT,D,20220714,25.92,26.2799,25.74,26,3800 DE,D,20220714,290.05,294.86,288.34,294.33,1366800 DEA,D,20220714,18.75,19.145,18.71,19.1,380600 DECK,D,20220714,266.41,269.6699,257.145,265.37,460400 DEI,D,20220714,21.52,21.79,21.35,21.47,1612000 DELL,D,20220714,42.62,42.81,41.34,42.7,3574900 DEN,D,20220714,58.41,59.4499,56.59,58.63,501500 DEO,D,20220714,171.41,172.765,170.3,172.38,501500 DESP,D,20220714,7.55,7.65,7.27,7.29,209300 DEX,D,20220714,7.36,7.39,7.26,7.38,25800 DFIN,D,20220714,29.41,30.26,29.14,30.16,156700 DFP,D,20220714,20.9,21.01,20.83,20.96,78400 DFS,D,20220714,97.32,99.78,96.6,99.31,1851100 DG,D,20220714,244.4,249.08,243.3101,248.35,1952600 DGX,D,20220714,131.13,133.695,130.56,133.23,791200 DHF,D,20220714,2.23,2.25,2.21,2.23,281700 DHI,D,20220714,72.85,73.385,71.3,72.64,3844300 DHR,D,20220714,248.08,249.69,242.85,248.06,2369800 DHT,D,20220714,6.19,6.245,6.1,6.22,1755600 DHX,D,20220714,4.87,4.92,4.77,4.88,308200 DIAX,D,20220714,15.22,15.3822,15.1027,15.37,65000 DIN,D,20220714,64.98,66.07,64.66,65.58,122400 DINO,D,20220714,42.12,42.93,41.26,42.58,1708200 DIS,D,20220714,91.48,92.04,90.23,91.84,11146400 DK,D,20220714,21.71,22.04,20.98,21.9,1231100 DKL,D,20220714,47.05,48.7,46.25,48.49,18700 DKS,D,20220714,85.97,87.17,85.57,86.75,1513100 DLB,D,20220714,71.41,72.2,71,71.94,237900 DLN-A,D,20220714,24.38,24.53,24.1,24.14,5000 DLN-B,D,20220714,25.42,25.4999,25.2,25.4,4300 DLNG,D,20220714,3.07,3.15,3,3.03,53200 DLR,D,20220714,120.99,122.37,120.6451,121.03,1180800 DLR-J,D,20220714,24.38,24.53,24.1458,24.51,12200 DLR-K,D,20220714,25.01,25.33,25.01,25.32,13100 DLR-L,D,20220714,23.96,24.15,23.96,24.15,6800 DLX,D,20220714,21.14,21.32,20.48,20.85,175600 DLY,D,20220714,14.09,14.19,14.05,14.07,144000 DM,D,20220714,2.3,2.39,2.26,2.31,3331800 DMA,D,20220714,6.9614,6.97,6.81,6.8634,42400 DMB,D,20220714,13.05,13.39,13,13.39,59900 DMO,D,20220714,11.87,12.18,11.75,11.8,31300 DMS,D,20220714,1.27,1.34,1.14,1.14,43400 DMS.W,D,20220714,0.1,0.1,0.0896,0.0981,13500 DMY.Y,D,20220714,0.3,0.3002,0.2607,0.3,71300 DMYS,D,20220714,9.78,9.79,9.78,9.79,4300 DNA,D,20220714,3.12,3.15,2.93,3.09,19225900 DNA.W,D,20220714,0.7,0.7,0.67,0.6976,8200 DNB,D,20220714,14.2,14.43,14.2,14.27,2214500 DNMR,D,20220714,5.09,5.12,4.795,4.95,1293100 DNOW,D,20220714,9.38,9.495,9.22,9.48,420700 DNP,D,20220714,10.95,10.9509,10.79,10.86,285100 DNZ,D,20220714,9.81,9.81,9.81,9.81,10100 DNZ.U,D,20220714,9.82,9.83,9.82,9.83,13500 DNZ.W,D,20220714,0.0793,0.0793,0.0793,0.0793,2000 DO,D,20220714,5.49,5.53,5.17,5.35,1140300 DOC,D,20220714,16.27,16.65,16.27,16.59,1687600 DOCN,D,20220714,36.59,36.635,34.15,34.5,3360500 DOCS,D,20220714,40.84,41.36,39.09,40.22,1264800 DOLE,D,20220714,8.52,8.545,8.3,8.5,242200 DOMA,D,20220714,0.9099,0.9099,0.8501,0.8569,985000 DOOR,D,20220714,80.81,82.12,79.99,81.66,89300 DOUG,D,20220714,5.01,5.04,4.92,4.98,147700 DOV,D,20220714,117.73,118.57,116.66,117.93,924400 DOW,D,20220714,48.74,49.07,48.27,48.9,4969500 DPG,D,20220714,13.34,13.47,13.2251,13.25,45800 DPZ,D,20220714,400,402.335,396.55,399.15,489700 DQ,D,20220714,69,70.98,67.1,70.15,883000 DRD,D,20220714,5.53,5.72,5.39,5.65,222700 DRE,D,20220714,55.74,56.16,55.19,55.59,2797600 DRH,D,20220714,8.19,8.33,8.141,8.25,1336500 DRI,D,20220714,114.69,116.645,114.275,116.16,1322600 DRQ,D,20220714,23,23.49,22.67,23.26,188900 DS,D,20220714,1.28,1.325,1.255,1.31,295400 DS-B,D,20220714,20.59,21,20.59,20.97,600 DS-C,D,20220714,17.55,17.55,17.55,17.55,100 DSL,D,20220714,12.2,12.2,12.02,12.15,279800 DSM,D,20220714,6.5,6.5,6.28,6.44,106600 DSU,D,20220714,9.2,9.2,9.08,9.16,79200 DSX,D,20220714,4.3,4.36,4.215,4.36,449600 DSX-B,D,20220714,25.59,25.71,25.59,25.71,1400 DT,D,20220714,36.65,37.105,35.33,35.41,2212600 DTB,D,20220714,19.6,19.6,19.2892,19.4307,9000 DTC,D,20220714,4.44,4.48,4.24,4.3,257300 DTE,D,20220714,122.46,124.71,122.45,124.51,791800 DTF,D,20220714,12.32,12.33,12.23,12.23,31600 DTG,D,20220714,19,19.47,18.97,19.47,26600 DTL.P,D,20220714,8.46,8.55,8.46,8.55,200 DTM,D,20220714,46.78,47.74,46.26,47.66,336500 DTP,D,20220714,50.29,50.4,50.2,50.25,875600 DTW,D,20220714,23.72,23.93,23.6699,23.93,9200 DUK,D,20220714,105.27,107.22,105.19,106.95,2274900 DUK-A,D,20220714,25.14,25.2529,25.075,25.09,80900 DUKB,D,20220714,25.05,25.1847,25.05,25.17,9400 DV,D,20220714,22.64,22.92,21.86,22.52,457500 DVA,D,20220714,83.01,83.66,81.58,82.63,633500 DVN,D,20220714,50.6,51.48,49.51,51.42,10458500 DWI.W,D,20220714,0.08,0.16,0.08,0.16,57400 DWIN,D,20220714,10.04,10.0499,10.04,10.04,500 DX,D,20220714,16.26,16.28,16.07,16.25,622700 DX-C,D,20220714,22.2,22.38,22.0912,22.34,8300 DXC,D,20220714,27.87,28.1,27.32,27.95,1420400 DY,D,20220714,94.35,98.31,94.04,97.55,224200 DYFN,D,20220714,16.94,16.99,16.94,16.96,9000 E,D,20220714,21.11,21.39,20.8754,21.39,543300 EAF,D,20220714,6.35,6.405,6.23,6.36,2172300 EAI,D,20220714,23.97,24.14,23.97,24.086,8600 EARN,D,20220714,7.64,7.6767,7.53,7.61,81500 EAT,D,20220714,22.61,22.8575,22.02,22.28,675100 EB,D,20220714,10.08,10.37,10.075,10.31,577200 EBF,D,20220714,19.83,20.06,19.74,20,58100 EBR,D,20220714,7.86,8.06,7.8,8.06,2063500 EBR.B,D,20220714,8.08,8.36,8.07,8.36,15700 EBS,D,20220714,31,31.13,29.06,29.27,413000 EC,D,20220714,9.73,9.75,9.34,9.52,1891500 ECAT,D,20220714,13.83,13.87,13.68,13.86,151300 ECC,D,20220714,11.88,11.97,11.74,11.91,76000 ECC-D,D,20220714,21.47,21.8418,21.46,21.8418,1900 ECCC,D,20220714,23.75,23.76,23.631,23.76,900 ECCV,D,20220714,22.9457,22.9999,22.845,22.845,1700 ECCW,D,20220714,24.21,24.2818,24.06,24.2818,1700 ECCX,D,20220714,24.65,24.71,24.59,24.59,1600 ECL,D,20220714,152.68,154.01,150.97,153.71,873100 ECOM,D,20220714,14.1,14.26,14.04,14.15,72100 ECVT,D,20220714,9.31,9.49,9.235,9.37,340200 ED,D,20220714,90.84,93.06,90.711,92.84,1184700 EDD,D,20220714,4.19,4.24,4.19,4.22,165800 EDF,D,20220714,4.24,4.32,4.165,4.21,43500 EDI,D,20220714,4.9,5.035,4.87,4.89,18400 EDN,D,20220714,4.21,4.23,4.14,4.15,5900 EDR,D,20220714,20.62,21.12,20.45,20.76,795300 EDU,D,20220714,22.6,23.55,21.57,21.98,5587000 EE,D,20220714,19.07,19.51,18.31,19.21,796700 EEA,D,20220714,7,7,6.9201,6.98,7900 EEX,D,20220714,3.41,3.57,3.3598,3.52,58100 EFC,D,20220714,15.31,15.43,15.12,15.3,619000 EFC-A,D,20220714,21.08,21.1,20.71,20.71,4700 EFC-B,D,20220714,19.7,19.72,19.47,19.5,3200 EFL,D,20220714,8.46,8.4621,8.39,8.43,95300 EFR,D,20220714,12.1,12.12,11.94,12.02,49100 EFT,D,20220714,11.59,11.67,11.59,11.61,21300 EFX,D,20220714,181.87,189.96,181.435,189.42,637500 EGF,D,20220714,10.31,10.33,10.2725,10.33,2100 EGG.W,D,20220714,0.1401,0.1401,0.14,0.1401,10000 EGGF,D,20220714,9.75,9.75,9.75,9.75,13100 EGHT,D,20220714,4.65,4.73,4.35,4.37,1601300 EGO,D,20220714,5.45,5.61,5.27,5.57,3347200 EGP,D,20220714,152.03,153.81,151.55,151.98,126500 EGY,D,20220714,5.42,5.42,4.71,5.2,6030300 EHAB,D,20220714,17.74,18.5,16.98,17.29,750200 EHC,D,20220714,47.71,48.17,47.01,47.84,890500 EHI,D,20220714,7.24,7.31,7.223,7.27,29900 EIC,D,20220714,15.65,15.69,15.42,15.6,19200 EICA,D,20220714,23.09,23.09,22.9999,23,1100 EIG,D,20220714,41.3,41.3,39.895,40.21,75600 EIX,D,20220714,59.87,61.41,59.73,61.29,1907400 EL,D,20220714,242.99,244.67,240.67,243.98,906400 ELAN,D,20220714,19.41,19.64,19.11,19.61,3400800 ELAT,D,20220714,31.68,31.68,30.77,31.54,3300 ELC,D,20220714,24.04,24.2497,23.89,24.1946,16400 ELF,D,20220714,30.84,31.175,30.55,30.82,425600 ELP,D,20220714,6.12,6.165,6.05,6.15,577900 ELS,D,20220714,71.12,72.7,71.12,72.44,609800 ELV,D,20220714,464.81,467.88,458.01,466.39,861300 ELVT,D,20220714,2.25,2.2799,2.22,2.24,35800 ELY,D,20220714,20.63,20.715,20.18,20.38,1215200 EMD,D,20220714,8.52,8.55,8.42,8.48,163100 EME,D,20220714,99,100.77,98.48,100.52,189600 EMF,D,20220714,11.83,11.83,11.6704,11.75,14600 EMN,D,20220714,86.42,87.095,85.19,86.54,758200 EMO,D,20220714,23.33,23.7899,22.54,23.76,45900 EMP,D,20220714,24.17,24.45,23.95,24.3,20300 EMR,D,20220714,76.77,77.75,76.1568,77.67,2513200 EMWP,D,20220714,2.01,2.11,2.01,2.01,102400 ENB,D,20220714,40.68,41.145,40.04,41.1,3958000 ENBA,D,20220714,24.72,24.792,24.6,24.71,23300 ENFN,D,20220714,10,10.17,9.5,9.66,155100 ENIC,D,20220714,1.06,1.15,1.06,1.13,449500 ENJ,D,20220714,24.11,24.15,23.82,23.85,2600 ENLC,D,20220714,8.02,8.35,7.855,8.32,2656900 ENO,D,20220714,24.56,24.6903,24.49,24.49,3400 ENOV,D,20220714,53.08,53.74,52.485,53.59,251400 ENP.W,D,20220714,0.79,0.81,0.7299,0.79,102700 ENPC,D,20220714,9.96,9.965,9.95,9.95,18200 ENR,D,20220714,27.92,28.11,27.59,27.99,523600 ENS,D,20220714,56.49,57.43,55.6,57.26,110300 ENV,D,20220714,49.25,50.47,49.0814,50.18,513400 ENVA,D,20220714,28.37,29.16,28.37,29.04,119600 ENZ,D,20220714,2.38,2.39,2.3,2.39,27800 EOC.U,D,20220714,9.8,9.8,9.8,9.8,700 EOC.W,D,20220714,0.28,0.3,0.28,0.29,76000 EOCW,D,20220714,9.73,9.73,9.73,9.73,100 EOD,D,20220714,4.32,4.385,4.3,4.38,98400 EOG,D,20220714,94.69,95.66,92.16,95.12,5584500 EOI,D,20220714,14.77,15.01,14.67,15.01,64400 EOS,D,20220714,16.83,16.94,16.5801,16.92,106100 EOT,D,20220714,18.78,18.78,18.39,18.46,21100 EP-C,D,20220714,45.54,45.54,45.54,45.54,400 EPAC,D,20220714,18.11,18.37,18.035,18.26,701100 EPAM,D,20220714,298.44,299.77,291.43,298.03,303400 EPC,D,20220714,35.37,36.1,35.37,35.75,193100 EPD,D,20220714,24.07,24.52,23.73,24.47,9306500 EPR,D,20220714,47.09,47.82,47.09,47.77,220000 EPR-C,D,20220714,22.47,22.47,22.34,22.4499,16300 EPR-E,D,20220714,30.6,30.6,30.5,30.5,2100 EPR-G,D,20220714,23.08,23.14,22.9301,23.04,20400 EPRT,D,20220714,21.32,21.81,21.32,21.71,424600 EPW.U,D,20220714,9.86,9.86,9.85,9.85,4300 EPW.W,D,20220714,0.07,0.07,0.07,0.07,1000 EPWR,D,20220714,9.86,9.86,9.84,9.85,7000 EQC,D,20220714,27.13,27.625,27.07,27.5,491900 EQC-D,D,20220714,25.94,26.25,25.91,26.25,3100 EQD,D,20220714,9.99,9.99,9.94,9.94,333500 EQD.W,D,20220714,0.0753,0.0753,0.0682,0.0682,15400 EQH,D,20220714,24.92,25.08,24.61,24.87,2621400 EQH-A,D,20220714,22.51,22.56,22.23,22.55,20000 EQH-C,D,20220714,18.85,18.85,18.66,18.85,12600 EQH.W,D,20220714,0.14,0.1533,0.1,0.1,2300 EQHA,D,20220714,9.82,9.83,9.82,9.83,600 EQNR,D,20220714,31.57,31.71,31.04,31.65,3133600 EQR,D,20220714,69.46,70.49,69.46,70.05,1127100 EQT,D,20220714,35.36,36.555,34.65,36.12,9928400 ERF,D,20220714,11.45,11.745,11,11.71,3426400 ERJ,D,20220714,8.02,8.245,7.91,8.21,1606200 ERO,D,20220714,8.27,8.61,8.14,8.45,77400 ES,D,20220714,81.57,83.71,80.666,83.48,1172400 ESAB,D,20220714,39.78,39.95,39.1175,39.71,372000 ESE,D,20220714,64.37,65.33,63.93,65.13,36000 ESI,D,20220714,17.45,17.55,17.08,17.52,961900 ESM,D,20220714,9.8,9.82,9.8,9.82,21400 ESM.W,D,20220714,0.1611,0.1611,0.1423,0.1423,700 ESMT,D,20220714,16.25,16.5,16,16.28,283500 ESNT,D,20220714,38.09,38.64,37.86,38.6,239300 ESRT,D,20220714,7.09,7.295,7,7.23,1306600 ESS,D,20220714,257.5,261.77,257.5,261.28,450100 ESTC,D,20220714,70.67,70.67,67.55,70,763300 ESTE,D,20220714,11,11.23,10.666,11.15,1481700 ET,D,20220714,9.6,9.68,9.365,9.66,22623900 ET-C,D,20220714,21.65,21.8779,21.6441,21.82,22900 ET-D,D,20220714,23.05,23.19,23,23.09,20000 ET-E,D,20220714,23.2,23.2646,23.12,23.25,7900 ETB,D,20220714,16.05,16.475,16.01,16.06,73600 ETD,D,20220714,21.04,21.53,20.75,21.43,271400 ETG,D,20220714,15.62,15.81,15.5306,15.77,119400 ETI.P,D,20220714,25.16,25.16,24.83,24.83,2300 ETJ,D,20220714,8.63,8.68,8.49,8.67,82500 ETN,D,20220714,123.57,125.29,122.5,125.04,1274000 ETO,D,20220714,22.06,22.3206,21.89,22.2,35300 ETR,D,20220714,107.53,109.955,107.53,109.75,818200 ETRN,D,20220714,6.52,6.71,6.365,6.66,3763700 ETV,D,20220714,14.3,14.41,14.2,14.33,216700 ETW,D,20220714,8.43,8.49,8.33,8.49,185800 ETW.W,D,20220714,1.15,1.19,1.13,1.13,11600 ETWO,D,20220714,6.3,6.35,6.065,6.24,4087800 ETX,D,20220714,20.22,20.315,20.05,20.13,11500 ETY,D,20220714,11.61,11.68,11.4301,11.67,188300 EURN,D,20220714,11.8,12.04,11.66,12,1533600 EVA,D,20220714,57.09,57.69,55.26,57.6,296000 EVC,D,20220714,4.42,4.51,4.41,4.43,182700 EVE,D,20220714,9.94,9.94,9.94,9.94,200 EVE.T,D,20220714,0.45,0.4701,0.4302,0.4345,20900 EVE.W,D,20220714,0.09,0.09,0.07,0.07,61300 EVEX,D,20220714,6.19,6.9787,6.19,6.68,108900 EVF,D,20220714,5.37,5.43,5.36,5.4103,33100 EVG,D,20220714,10.65,10.78,10.6358,10.7,65400 EVH,D,20220714,30,32.085,29.7793,31.6,1089500 EVN,D,20220714,11.19,11.28,11.1,11.22,101600 EVR,D,20220714,86.68,86.68,84.83,85.76,360700 EVRG,D,20220714,63.4,64.98,63.4,64.82,612300 EVRI,D,20220714,17,17.14,16.7428,16.94,514000 EVT,D,20220714,24.03,24.1936,23.91,24.11,72700 EVTC,D,20220714,35.02,35.52,34.79,35.48,124000 EVTL,D,20220714,3,3,2.86,2.9,25800 EW,D,20220714,94.43,97.15,94.1,96.91,2096700 EXD,D,20220714,10.57,10.65,10.57,10.58,17400 EXG,D,20220714,7.88,7.97,7.815,7.97,537500 EXK,D,20220714,3.05,3.15,2.96,3.13,2704800 EXP,D,20220714,111.32,112.73,110.3,112.58,403600 EXPR,D,20220714,1.71,1.76,1.65,1.65,2229700 EXR,D,20220714,164.15,168.73,163.09,167.47,358800 EXTN,D,20220714,3.57,3.62,3.27,3.37,306200 F,D,20220714,11.22,11.4,11.14,11.39,48176300 F-B,D,20220714,25.31,25.39,25,25.08,28600 F-C,D,20220714,24.47,24.7499,24.26,24.67,29000 FAC.S,D,20220714,9.82,9.84,9.82,9.83,10100 FAC.T,D,20220714,0.15,0.1597,0.125,0.1597,7600 FAC.U,D,20220714,9.85,9.85,9.84,9.84,2800 FAC.W,D,20220714,0.1693,0.1693,0.16,0.16,1900 FACA,D,20220714,9.81,9.82,9.81,9.82,700 FACT,D,20220714,9.81,9.82,9.81,9.81,8800 FAF,D,20220714,53.56,53.66,52.78,53.5,505900 FAM,D,20220714,5.9,5.93,5.88,5.91,21100 FAT.W,D,20220714,0.27,0.2711,0.25,0.27,47400 FATH,D,20220714,3.52,3.99,3.51,3.82,40700 FBC,D,20220714,35,35.3,34.625,35.26,226300 FBHS,D,20220714,61.28,61.82,60.5,61.76,989200 FBK,D,20220714,38.1,38.42,37.73,38.28,62500 FBP,D,20220714,12.65,13.1,12.59,13.08,2339600 FBR-E,D,20220714,20.21,20.21,19.8466,19.9,3000 FBRT,D,20220714,13.83,13.89,13.62,13.81,249000 FC,D,20220714,47.7,49.32,47.38,48.84,83600 FCA.U,D,20220714,9.88,9.88,9.88,9.88,300 FCA.W,D,20220714,0.15,0.15,0.13,0.13,7800 FCAX,D,20220714,9.88,9.88,9.84,9.86,11000 FCF,D,20220714,13.09,13.22,13.02,13.22,260000 FCN,D,20220714,185.9,187.28,184.42,186.85,145800 FCPT,D,20220714,26.5,27.48,26.5,27.45,326900 FCRX,D,20220714,22.75,23.4,22.75,23.4,1600 FCT,D,20220714,9.81,9.83,9.74,9.82,107700 FCX,D,20220714,25.3,25.4,24.8,25.09,31890900 FDEU,D,20220714,10.56,10.77,9.522,10.61,78300 FDP,D,20220714,29.53,29.8,29.14,29.69,102600 FDS,D,20220714,388.27,397.19,385.8,396.46,184400 FDX,D,20220714,211.81,214.46,210.41,214.29,1533600 FE,D,20220714,36.57,37.41,36.57,37.37,2672100 FEDU,D,20220714,12.03,12.03,11.8,11.8,2400 FEI,D,20220714,7.25,7.39,7.131,7.33,135800 FENG,D,20220714,4.7629,5,4.7629,4.96,18600 FEO,D,20220714,8.35,8.48,8.35,8.46,7900 FERG,D,20220714,107.05,110.4,106.82,110.26,595100 FET,D,20220714,17.6,17.6,17,17.17,20300 FF,D,20220714,6.51,6.69,6.5,6.65,133900 FFA,D,20220714,16.1,16.279,15.93,16.25,7600 FFC,D,20220714,16.94,17.21,16.78,17.13,155600 FGB,D,20220714,3.22,3.255,3.22,3.22,19900 FHI,D,20220714,31.82,33.045,31.795,33.01,609600 FHN,D,20220714,21.5,21.66,21.27,21.31,3977000 FHN-B,D,20220714,25.3301,25.3301,25.3301,25.3301,800 FHN-C,D,20220714,25.69,25.7,25.5797,25.6997,1600 FHN-E,D,20220714,25.86,25.87,25.57,25.58,6600 FHN-F,D,20220714,20.15,20.37,19.91,20.35,20400 FHS,D,20220714,0.82,0.87,0.8186,0.86,2200 FICO,D,20220714,409.98,421.69,403.09,419.5,123000 FIF,D,20220714,13.68,13.84,13.51,13.8,22200 FIGS,D,20220714,9.57,9.64,9.3201,9.57,1668900 FINS,D,20220714,14.34,14.5808,14.34,14.56,28400 FINV,D,20220714,4.81,4.86,4.48,4.48,298100 FIS,D,20220714,91,92.385,90.33,92.17,3418100 FIX,D,20220714,82.84,84.38,82.27,84.23,74500 FL,D,20220714,24.18,24.6,23.85,24.2,1848300 FLA.U,D,20220714,9.955,9.955,9.955,9.955,200 FLC,D,20220714,17.61,17.97,17.52,17.91,7000 FLM.U,D,20220714,9.88,9.92,9.86,9.88,12100 FLME,D,20220714,9.8,9.8,9.8,9.8,1600 FLNG,D,20220714,26.35,26.74,25.77,26.42,231100 FLO,D,20220714,27.11,27.19,26.7248,27.16,713600 FLR,D,20220714,22.56,23.045,22.18,22.95,2663400 FLS,D,20220714,26.93,27.39,26.84,27.36,525100 FLT,D,20220714,204.29,206.485,200.855,205.42,498600 FLY.W,D,20220714,0.08,0.0856,0.08,0.0856,1200 FMC,D,20220714,100.6,101.5,98.24,100.04,1145500 FMN,D,20220714,11.39,11.4,11.3006,11.36,33400 FMS,D,20220714,22.67,22.96,22.53,22.77,797200 FMX,D,20220714,59.78,59.88,58.94,59.59,856900 FMY,D,20220714,11.65,11.65,11.3,11.5501,12500 FN,D,20220714,79.68,81.77,78.54,81.71,144200 FNA,D,20220714,18.25,19.04,18.25,18.77,128800 FNB,D,20220714,10.56,10.74,10.53,10.72,3454100 FNB-E,D,20220714,26.21,26.4131,25.97,26.1265,1200 FND,D,20220714,72.91,73.31,71.15,72.42,1092700 FNF,D,20220714,36.31,36.49,35.88,36.23,872500 FNV,D,20220714,128.1,129.85,125.93,128.15,765600 FOA,D,20220714,1.75,1.77,1.6414,1.74,193400 FOF,D,20220714,10.91,11.32,10.84,11.24,58500 FOR,D,20220714,14.51,14.97,14.34,14.88,75600 FORG,D,20220714,20.12,20.145,19.3,19.47,368300 FOUR,D,20220714,30.57,31.63,30.0701,31.24,1136900 FPA.W,D,20220714,0.3,0.3,0.27,0.27,21500 FPAC,D,20220714,9.83,9.83,9.8,9.81,153200 FPF,D,20220714,18.82,18.9428,18.6,18.61,172200 FPH,D,20220714,3.85,3.87,3.77,3.81,43300 FPI,D,20220714,13.51,13.62,13.31,13.44,285000 FPL,D,20220714,5.65,5.71,5.57,5.67,83400 FR,D,20220714,46.86,47.12,46.38,46.52,667300 FRA,D,20220714,11.83,12.09,11.64,12.01,407500 FRC,D,20220714,154.16,154.84,149.03,150.98,1961100 FRC-H,D,20220714,22.02,22.41,22.02,22.39,10400 FRC-I,D,20220714,24.27,24.48,24.2,24.35,46500 FRC-J,D,20220714,20.09,20.09,19.8,19.88,22200 FRC-K,D,20220714,17.84,17.84,17.5701,17.745,15100 FRC-L,D,20220714,18.08,18.08,17.8918,18.06,20800 FRC-M,D,20220714,17.2,17.27,17.11,17.27,53800 FRC-N,D,20220714,19,19,18.65,18.9,61400 FRE.W,D,20220714,2.15,2.29,2.1,2.29,10200 FREY,D,20220714,7.63,7.89,7.51,7.85,619100 FRGE,D,20220714,6.07,6.1973,5.72,5.94,357900 FRO,D,20220714,8.37,8.515,8.235,8.49,2414000 FRT,D,20220714,95,96.46,94.56,95,520900 FRT-C,D,20220714,24.66,24.85,24.66,24.85,24300 FRX.T,D,20220714,0.1255,0.1255,0.1255,0.1255,100 FRXB,D,20220714,9.78,9.8,9.78,9.8,200 FSD,D,20220714,11.4,11.5,11.38,11.49,84800 FSK,D,20220714,20.28,20.345,20.1,20.15,1191300 FSLY,D,20220714,11.54,11.65,11.04,11.3,3127700 FSM,D,20220714,2.57,2.64,2.47,2.63,6691100 FSN.U,D,20220714,9.81,9.84,9.81,9.82,27900 FSN.W,D,20220714,0.1088,0.1088,0.061,0.0768,5000 FSNB,D,20220714,9.8,9.83,9.8,9.81,25100 FSR,D,20220714,8.94,9.43,8.75,9.39,3368500 FSS,D,20220714,34.76,35.29,34.481,35.28,132000 FST,D,20220714,10.17,10.19,10.14,10.15,23700 FST.W,D,20220714,0.2147,0.2148,0.125,0.125,5000 FT,D,20220714,7.43,7.5,7.39,7.5,34800 FTCH,D,20220714,7,7.025,6.67,6.73,9281300 FTE.W,D,20220714,0.0856,0.0857,0.0746,0.0746,9900 FTEV,D,20220714,9.81,9.81,9.81,9.81,100 FTHY,D,20220714,14.78,15.08,14.57,14.82,127300 FTI,D,20220714,5.57,5.64,5.475,5.62,5259700 FTK,D,20220714,0.9339,0.97,0.9101,0.933,79000 FTS,D,20220714,46.47,47.14,46.34,47.11,550000 FTV,D,20220714,53.33,53.8,52.47,53.66,1095100 FUBO,D,20220714,2.52,2.56,2.415,2.47,7416800 FUL,D,20220714,57.6,58.7,57.36,58.58,191500 FUN,D,20220714,41.17,41.48,39.93,40.17,240700 FVI.W,D,20220714,0.1767,0.1767,0.1673,0.1701,6200 FVIV,D,20220714,9.78,9.8,9.77,9.78,61400 FVRR,D,20220714,32.48,32.96,31.16,31.34,759500 FVT,D,20220714,9.87,9.87,9.87,9.87,700 FVT.W,D,20220714,0.1601,0.1601,0.16,0.16,5200 FXLV,D,20220714,3.52,3.6,3.42,3.51,254800 FZT,D,20220714,9.8,9.805,9.79,9.8,201900 FZT.W,D,20220714,0.2403,0.2613,0.2403,0.2613,600 G,D,20220714,42.65,43.75,42.51,43.64,753400 GAB,D,20220714,5.8,5.8435,5.715,5.77,726100 GAB-G,D,20220714,23.27,23.5978,23.22,23.53,10700 GAB-H,D,20220714,23.65,23.68,23.4,23.67,1100 GAB-K,D,20220714,23.24,23.73,23.24,23.58,8700 GAM,D,20220714,35.01,35.35,34.71,35.27,18800 GAM-B,D,20220714,25.45,25.7,25.45,25.7,3400 GAP.W,D,20220714,0.085,0.085,0.085,0.085,20000 GAPA,D,20220714,9.95,9.965,9.95,9.965,4000 GAQ,D,20220714,9.8,9.9552,9.78,9.78,2700 GATO,D,20220714,2.97,2.995,2.795,2.97,556800 GATX,D,20220714,90.06,91.81,89.24,91.35,144100 GB,D,20220714,5.1,5.1,4.73,4.73,3400 GB.W,D,20220714,0.2,0.27,0.2,0.2599,20900 GBAB,D,20220714,18.13,18.3,17.9877,18.2,48300 GBCI,D,20220714,46.29,47.34,46.08,47.06,249100 GBL,D,20220714,20.57,21.17,20.3901,20.99,9700 GBLI,D,20220714,26.91,27.54,26.7353,27.54,9900 GBT.W,D,20220714,1,1.06,0.98,0.98,15700 GBTG,D,20220714,5.73,5.93,5.54,5.89,123900 GBX,D,20220714,29.05,29.37,28.495,28.85,632300 GCI,D,20220714,2.59,2.62,2.53,2.59,653800 GCO,D,20220714,49.57,50.945,49.3135,50.85,152400 GCP,D,20220714,31.55,31.74,31.55,31.73,284300 GCV,D,20220714,5.21,5.49,5.1601,5.48,25400 GD,D,20220714,209.94,210.91,207.42,210.45,1044300 GDDY,D,20220714,70.28,70.77,67.86,68.68,831000 GDL,D,20220714,8.1,8.2,8.1,8.2,7500 GDO,D,20220714,13.3,13.5399,13.2945,13.47,33100 GDOT,D,20220714,24.34,24.65,23.8,24.32,426400 GDV,D,20220714,20.17,20.36,19.89,20.18,149300 GDV-H,D,20220714,25.09,25.1,24.96,25.07,3300 GDV-K,D,20220714,19.91,20.15,19.91,20.15,8200 GE,D,20220714,61,61.16,60,61.09,5095800 GEF,D,20220714,60.51,62.52,60.5,62.27,196700 GEF.B,D,20220714,61.45,61.97,59.96,61.95,15100 GEHI,D,20220714,0.7383,0.7383,0.69,0.69,1200 GEL,D,20220714,8.02,8.1195,7.87,7.99,288900 GEN.W,D,20220714,0.34,0.3604,0.3046,0.3399,47000 GENI,D,20220714,2.29,2.31,2.2,2.29,779400 GEO,D,20220714,6.25,6.36,6.19,6.25,844300 GER,D,20220714,11,11.156,10.8,11.15,37800 GES,D,20220714,16.92,17.07,16.64,17,537300 GF,D,20220714,7.74,7.87,7.64,7.82,18500 GFF,D,20220714,26.12,26.32,25.73,26.18,208600 GFI,D,20220714,8.91,9,8.6,8.79,9560400 GFL,D,20220714,24.07,24.79,24,24.73,1271100 GFLU,D,20220714,56.11,56.11,55.7,55.81,86400 GFOR,D,20220714,9.75,9.76,9.75,9.76,1500 GFX,D,20220714,9.87,9.87,9.86,9.87,900 GFX.U,D,20220714,9.905,9.905,9.905,9.905,300 GFX.W,D,20220714,0.08,0.086,0.08,0.08,33600 GGB,D,20220714,4.13,4.13,4.02,4.07,19535300 GGG,D,20220714,57.17,57.98,56.76,57.9,477300 GGT,D,20220714,7.02,7.2581,7,7.13,21000 GGT-E,D,20220714,23.51,24.31,23.51,24.12,2200 GGT-G,D,20220714,24.1825,24.28,24.1825,24.28,1700 GGZ,D,20220714,10.88,10.88,10.68,10.835,13900 GHC,D,20220714,554.88,563.22,554.88,562.95,8000 GHG,D,20220714,3.78,4.03,3.78,3.95,5100 GHL,D,20220714,8.01,8.36,8.01,8.3,255800 GHLD,D,20220714,11.07,11.63,11.07,11.56,4000 GHM,D,20220714,6.88,6.9,6.58,6.82,5100 GHY,D,20220714,11.02,11.12,11.0049,11.09,143700 GIA,D,20220714,10.04,10.04,10.04,10.04,900 GIA.U,D,20220714,10.08,10.08,10.08,10.08,400 GIA.W,D,20220714,0.06,0.0601,0.06,0.06,16500 GIB,D,20220714,81.23,82.29,80.29,82.03,173400 GIC,D,20220714,31.65,32.23,31.06,32,38500 GIL,D,20220714,26.11,26.4,25.67,26.36,1208000 GIM,D,20220714,4.39,4.445,4.375,4.4,1286100 GIS,D,20220714,75.15,75.77,74.285,74.7,4554700 GJO,D,20220714,23.19,23.26,23.19,23.25,10000 GJR,D,20220714,23.75,23.88,23.4,23.87,8300 GJT,D,20220714,20.85,20.85,20.77,20.77,1000 GKOS,D,20220714,47.87,49.225,47.81,49.1,161300 GL,D,20220714,95.69,97.83,95.65,97.23,558000 GL-D,D,20220714,19.41,19.42,19.29,19.4,7400 GLO-A,D,20220714,25.31,25.45,25.2099,25.45,4900 GLO-B,D,20220714,24.6892,24.7,24.6892,24.7,600 GLO-C,D,20220714,24.75,24.75,24.5,24.66,1700 GLO-G,D,20220714,24.91,24.91,24.5,24.65,16800 GLOB,D,20220714,175.12,175.12,166.72,169.77,243800 GLOP,D,20220714,5.17,5.2,4.94,5.07,177200 GLP,D,20220714,23,23.16,22.6,23.14,59200 GLP-A,D,20220714,26.75,26.75,26.21,26.7,10200 GLP-B,D,20220714,25.78,25.78,25.265,25.3,13200 GLS,D,20220714,1.46,1.485,1.36,1.43,30200 GLT,D,20220714,6.31,6.58,6.19,6.54,300200 GLW,D,20220714,31.77,32.05,31.335,31.99,5245700 GM,D,20220714,31.15,31.65,30.67,31.59,14450400 GME,D,20220714,139.19,151.95,136.2,136.2,5242500 GMED,D,20220714,55.99,56.015,55.12,55.32,361900 GMR-A,D,20220714,25.7,25.7,25.3036,25.3036,13500 GMRE,D,20220714,10.58,10.83,10.57,10.81,231700 GMS,D,20220714,45.26,46.02,44.82,45.93,139700 GNE,D,20220714,8.95,9.13,8.9082,9.12,38200 GNE-A,D,20220714,8.89,8.89,8.81,8.83,3200 GNK,D,20220714,16.03,16.39,15.72,16.37,816100 GNL,D,20220714,13.89,14.215,13.8,14.11,472700 GNL-A,D,20220714,24.88,24.88,24.7,24.7,1200 GNL-B,D,20220714,23.77,23.85,23.58,23.82,6800 GNRC,D,20220714,213.8,214.9999,207.56,208.6,1084900 GNT,D,20220714,4.55,4.55,4.48,4.5,62100 GNT-A,D,20220714,24.11,24.13,23.9,24.13,1000 GNW,D,20220714,3.88,3.92,3.81,3.86,3397000 GOA.U,D,20220714,9.97,9.97,9.96,9.96,8200 GOA.W,D,20220714,0.001,0.001,0.001,0.001,1800 GOAC,D,20220714,9.99,9.99,9.98,9.99,95200 GOF,D,20220714,15.73,15.93,15.61,15.82,399200 GOG.W,D,20220714,0.2745,0.3298,0.2744,0.3298,2200 GOL,D,20220714,2.89,3,2.83,2.92,1578400 GOLD,D,20220714,15.9,15.95,15.27,15.77,38960700 GOLF,D,20220714,44.65,45.74,44.465,45.39,283700 GOOS,D,20220714,17.18,17.37,16.85,17.05,560500 GOTU,D,20220714,1.75,2.01,1.75,1.89,10143700 GPC,D,20220714,135.17,137.01,134.59,136.69,638700 GPI,D,20220714,158.78,160.945,153.59,160.16,173100 GPJA,D,20220714,24.69,24.88,24.56,24.72,7800 GPK,D,20220714,20.28,20.565,20.14,20.54,1299800 GPM-A,D,20220714,19.85,19.85,19.65,19.65,3300 GPMT,D,20220714,9.5,9.5,9.22,9.33,193400 GPN,D,20220714,110.08,111.86,108.65,111.33,1366700 GPOR,D,20220714,74.88,77.05,73.17,76.98,87500 GPRK,D,20220714,10.69,11.08,10.26,10.92,278700 GPS,D,20220714,8.2,8.42,8.15,8.23,7889600 GRB-A,D,20220714,21.3,21.3,21.2,21.2499,4400 GRBK,D,20220714,23.7,23.99,23.155,23.62,3854000 GRC,D,20220714,26.96,27.33,26.835,27.33,42700 GRMN,D,20220714,98.92,99.37,96.42,97.96,1092300 GRO.T,D,20220714,0.3202,0.3202,0.2601,0.295,16700 GROV,D,20220714,5.24,5.6688,4.91,5.1393,225500 GRP.U,D,20220714,55.2,57.04,55.2,56.73,3100 GRX,D,20220714,10.67,10.9924,10.6103,10.93,41000 GS,D,20220714,284.24,284.24,277.84,281.59,3171900 GS-A,D,20220714,18.34,18.6301,18.2101,18.54,35000 GS-C,D,20220714,19.5999,19.7513,19.3,19.48,8900 GS-D,D,20220714,18.79,18.95,18.6478,18.86,51200 GS-J,D,20220714,24.4,24.5099,24.35,24.42,48600 GS-K,D,20220714,25.71,25.84,25.59,25.71,36200 GSBD,D,20220714,16.1,16.13,15.8701,15.99,442200 GSK,D,20220714,40.12,40.2594,39.86,40.22,8452500 GSL,D,20220714,15.25,15.29,14.73,15.2,579100 GSL-B,D,20220714,25.25,25.25,25.22,25.25,7900 GSLD,D,20220714,25.72,25.725,25.71,25.72,10600 GSQ.W,D,20220714,0.1741,0.1741,0.1202,0.1371,2100 GSQD,D,20220714,9.83,9.83,9.83,9.83,300 GTES,D,20220714,10.54,10.635,10.37,10.58,512600 GTLS,D,20220714,155.7,157.46,145.7,149.37,400300 GTN,D,20220714,16.37,16.4641,16.13,16.25,498100 GTY,D,20220714,26.18,26.59,26.1337,26.53,81300 GUG,D,20220714,14.09,14.22,13.81,14,107000 GUT,D,20220714,7.25,7.4,7.22,7.39,103700 GUT-C,D,20220714,24.98,25.22,24.97,25.22,500 GVA,D,20220714,28.1,28.51,27.9,28.44,246100 GWH,D,20220714,2.75,2.8,2.63,2.72,1288800 GWH.W,D,20220714,0.3536,0.4,0.31,0.3298,5600 GWRE,D,20220714,70.46,70.68,69.06,69.6,463100 GWW,D,20220714,445.9,457.23,441.63,456.35,336600 GXO,D,20220714,39.56,39.96,38.075,39.06,1204700 H,D,20220714,73.35,74.1999,72.54,73.72,458400 HAE,D,20220714,63.43,64.25,62.81,63.3,265600 HAL,D,20220714,27.16,27.42,26.32,27.34,11050500 HASI,D,20220714,30.16,31.37,29.81,31.31,1915700 HAYW,D,20220714,13.39,13.819,13.19,13.78,1089700 HBB,D,20220714,11.6,12.07,11.46,11.82,30400 HBI,D,20220714,10.58,10.65,10.35,10.43,3855000 HBM,D,20220714,3.17,3.25,3.08,3.19,2812400 HCA,D,20220714,166.67,167.87,164.47,167.49,1293900 HCC,D,20220714,28.72,29.85,28.63,29.61,795300 HCI,D,20220714,66.53,66.53,64.6,65.88,53000 HCXY,D,20220714,25,25.36,25,25.25,2400 HD,D,20220714,281.85,290.29,281.65,289.48,2822200 HDB,D,20220714,56.42,57.39,56.42,57.02,1190400 HE,D,20220714,39.36,39.96,39.34,39.9,251900 HEI,D,20220714,131.04,133.415,130.87,133,282000 HEI.A,D,20220714,105.52,107.16,104.99,106.7,135100 HEP,D,20220714,15.57,16.2,15.2,16.19,215700 HEQ,D,20220714,12.54,12.71,12.2652,12.71,23900 HES,D,20220714,91.92,94.29,90.34,94.19,2224000 HESM,D,20220714,27.25,27.77,26.81,27.75,281500 HFR-A,D,20220714,22.41,22.7591,22.3731,22.5397,3800 HFRO,D,20220714,11.21,11.3988,11.12,11.29,235500 HGLB,D,20220714,9.5,9.6399,9.5,9.57,31100 HGT.W,D,20220714,3.2001,3.2001,3.2001,3.2001,600 HGTY,D,20220714,10.82,11.2399,10.6633,10.8,68300 HGV,D,20220714,36.31,36.94,36.27,36.62,512800 HHC,D,20220714,64.56,65.32,64.23,65.21,133100 HHL.W,D,20220714,0.1,0.1,0.0938,0.1,1400 HHLA,D,20220714,9.82,9.85,9.82,9.84,1500 HI,D,20220714,38.13,38.49,37.84,38.49,235900 HIE,D,20220714,9.19,9.285,9.13,9.25,19400 HIG,D,20220714,62.6,62.86,61.59,61.64,2344300 HIG-G,D,20220714,25.95,26.16,25.78,26.07,24900 HIGA,D,20220714,9.91,9.92,9.91,9.91,37700 HII,D,20220714,204.36,206.07,202.94,204.15,305500 HIL,D,20220714,1.71,1.735,1.71,1.71,14500 HIMS,D,20220714,5.38,5.475,5.225,5.43,2183800 HIO,D,20220714,3.94,3.96,3.91,3.95,177800 HIPO,D,20220714,0.79,0.81,0.77,0.7889,1597700 HIW,D,20220714,32.64,33.1,32.62,33.05,681500 HIX,D,20220714,5.06,5.08,5,5.08,119500 HL,D,20220714,3.63,3.72,3.47,3.69,10048500 HLF,D,20220714,23.08,23.27,21.6601,21.74,1098600 HLG.W,D,20220714,0.22,0.22,0.2,0.2,700 HLGN,D,20220714,1.93,1.96,1.81,1.89,774100 HLI,D,20220714,76.75,76.75,74.23,75.03,250400 HLIO,D,20220714,60.77,61.37,59.36,61.01,86600 HLL.W,D,20220714,2.62,2.66,2.62,2.66,400 HLLY,D,20220714,10.69,11.035,10.69,11,243400 HLT,D,20220714,112.18,114.115,111.11,113.31,2965900 HLX,D,20220714,2.6,2.62,2.47,2.5,4176000 HMC,D,20220714,24,24.135,23.8095,24.13,1087600 HML-A,D,20220714,23.04,23.3248,23,23.2,8800 HMLP,D,20220714,9.05,9.07,9.05,9.07,90300 HMN,D,20220714,35.37,35.37,32.61,33.67,752700 HMY,D,20220714,3.05,3.07,2.92,3.05,6418900 HNGR,D,20220714,14,14.25,13.955,14.2,62300 HNI,D,20220714,33.86,34.38,33.365,34.26,106400 HOG,D,20220714,31.41,31.66,30.75,31.41,1104600 HOMB,D,20220714,20.44,20.72,20.42,20.66,658500 HOUS,D,20220714,9.85,9.91,9.66,9.73,793700 HOV,D,20220714,43.53,43.53,41.25,42.71,78100 HP,D,20220714,37.65,38.38,37.1,38.31,1084400 HPE,D,20220714,12.75,13.06,12.669,13.01,8154800 HPF,D,20220714,17.33,17.3416,17.15,17.3,26100 HPI,D,20220714,17.04,17.08,16.925,17.04,28700 HPP,D,20220714,14.04,14.2,13.92,13.94,1379800 HPP-C,D,20220714,20.39,20.39,20.108,20.19,41500 HPQ,D,20220714,30.52,31.28,30.26,31.18,7471700 HPS,D,20220714,15.45,15.54,15.33,15.54,39300 HPX,D,20220714,9.92,10,9.92,9.95,10700 HPX.U,D,20220714,10.05,10.09,10.05,10.06,3200 HPX.W,D,20220714,0.285,0.285,0.2595,0.26,115900 HQH,D,20220714,18.8,19.01,18.7201,18.81,106000 HQL,D,20220714,14.96,15.03,14.76,14.87,55500 HR,D,20220714,24.66,25.54,24.465,24.6,13975000 HRB,D,20220714,36.45,36.95,36.34,36.76,891300 HRI,D,20220714,88.07,91.07,86.54,90.9,216600 HRL,D,20220714,47.51,48.23,47.38,48.09,1474600 HRT,D,20220714,13.19,13.65,13.06,13.41,180300 HRTG,D,20220714,2.5,2.5,2.4,2.43,143200 HSBC,D,20220714,30.42,30.43,30.115,30.36,3100100 HSC,D,20220714,5.77,5.86,5.65,5.8,341100 HSY,D,20220714,215.71,218.155,215.44,217.87,596400 HT,D,20220714,9.28,9.42,9.18,9.24,156500 HT-C,D,20220714,20.74,20.74,20.4,20.45,2500 HT-D,D,20220714,20.49,20.49,20.2,20.318,8200 HT-E,D,20220714,20.81,20.85,20.655,20.7049,4700 HTA,D,20220714,28.54,29.45,28.5,28.69,18076800 HTA.U,D,20220714,10.1,10.1,10.0998,10.0998,1900 HTA.W,D,20220714,0.1,0.1,0.1,0.1,600 HTAQ,D,20220714,10.1,10.1,10.04,10.04,1600 HTD,D,20220714,21.49,21.5,21.08,21.44,77800 HTFC,D,20220714,25,25,24.8,24.9305,7400 HTGC,D,20220714,13.58,13.66,13.39,13.64,785400 HTH,D,20220714,25.93,26,25.55,25.87,396100 HTPA,D,20220714,9.89,9.9,9.89,9.89,7500 HTY,D,20220714,5.2,5.22,5.15,5.21,24700 HUBB,D,20220714,181.62,187.78,181.62,187.16,286000 HUBS,D,20220714,267.93,268.975,257.21,263.97,744000 HUG.U,D,20220714,9.84,9.855,9.84,9.84,300 HUG.W,D,20220714,0.1691,0.1691,0.1691,0.1691,400 HUGS,D,20220714,9.81,9.81,9.795,9.805,2761800 HUM,D,20220714,470,474.63,463.565,472.6,868800 HUN,D,20220714,28.21,28.52,27.84,28.49,1586300 HUYA,D,20220714,3.47,3.47,3.27,3.34,1478300 HVT,D,20220714,24.31,24.56,23.87,24.32,87800 HWK.U,D,20220714,9.76,9.76,9.76,9.76,300 HWK.W,D,20220714,0.17,0.17,0.15,0.17,2300 HWM,D,20220714,32.46,33.1,32.29,33.05,2398800 HXL,D,20220714,52.41,53.38,51.77,53.33,435600 HY,D,20220714,31.52,31.9,31.44,31.78,48600 HYB,D,20220714,6.88,6.88,6.81,6.87,78100 HYI,D,20220714,11.99,11.99,11.91,11.94,23300 HYLN,D,20220714,3.57,3.62,3.49,3.56,1098900 HYT,D,20220714,9.58,9.647,9.49,9.58,453400 HZN,D,20220714,1.52,1.62,1.45,1.5,124600 HZO,D,20220714,39.06,39.17,37.74,38.16,207000 HZO.W,D,20220714,0.13,0.16,0.1295,0.1295,3700 HZON,D,20220714,9.93,9.9399,9.92,9.93,2536200 IAA,D,20220714,32.96,33.73,32.38,33.49,1109500 IAE,D,20220714,6.54,6.66,6.44,6.63,47800 IAG,D,20220714,1.41,1.41,1.31,1.38,5742600 IBA,D,20220714,41,41,40.0621,40.65,13400 IBE.W,D,20220714,0.12,0.1496,0.1141,0.1496,31600 IBER,D,20220714,9.81,9.82,9.81,9.82,600 IBM,D,20220714,135.6,139.43,135.02,139.06,5298300 IBN,D,20220714,18.55,18.955,18.47,18.89,8855900 IBP,D,20220714,89.75,90.36,87.58,90.04,169900 ICD,D,20220714,2.95,2.98,2.78,2.84,241000 ICE,D,20220714,93.18,93.9,92.49,93.62,3046600 ICL,D,20220714,9.17,9.22,8.84,8.99,1776800 ICN.W,D,20220714,0.15,0.15,0.15,0.15,50000 ICNC,D,20220714,10.03,10.04,10.03,10.03,9900 ICR-A,D,20220714,18.99,18.99,18.99,18.99,300 IDA,D,20220714,103.55,105.6,103.34,105.38,123900 IDE,D,20220714,9.53,9.67,9.4,9.56,24900 IDT,D,20220714,24.55,25.3832,24.4,25.23,111200 IEX,D,20220714,179.81,181.94,177.26,181.36,326500 IFF,D,20220714,113.8,113.8,112.01,113.16,1681700 IFIN,D,20220714,10.03,10.05,10.03,10.04,3000 IFN,D,20220714,15.84,16.06,15.66,16.06,74200 IFS,D,20220714,22.32,22.6,21.42,22.08,18200 IGA,D,20220714,8.85,8.93,8.77,8.92,30400 IGD,D,20220714,5.41,5.45,5.37,5.41,162800 IGI,D,20220714,16.95,17.0218,16.81,16.87,39900 IGR,D,20220714,6.9,7,6.85,7,325900 IGT,D,20220714,16.98,17.2799,16.46,16.87,1478800 IH,D,20220714,2.47,2.81,2.36,2.57,7200 IHD,D,20220714,5.45,5.51,5.41,5.44,43100 IHG,D,20220714,54.31,54.98,54,54.83,205000 IHIT,D,20220714,8.35,8.35,8.31,8.33,45200 IHS,D,20220714,8.94,9.09,8.57,8.6,129800 IHTA,D,20220714,8.37,8.4999,8.37,8.41,700 IIF,D,20220714,22.52,22.73,22.46,22.71,7100 IIIN,D,20220714,35.17,36.035,34.8,35.89,55400 IIM,D,20220714,13.33,13.34,13.21,13.27,63500 IIPR,D,20220714,109,112.14,108.01,111.26,153800 IMAX,D,20220714,16.29,16.4,16.1,16.28,205500 IMP.W,D,20220714,0.33,0.36,0.3196,0.3196,65500 IMPX,D,20220714,9.93,9.95,9.93,9.93,36000 INA.U,D,20220714,9.94,9.94,9.94,9.94,100 INFA,D,20220714,19.74,20.6,19.3,20.48,344200 INFY,D,20220714,17.8,17.95,17.63,17.9,6778800 ING,D,20220714,8.77,8.77,8.57,8.67,5862600 INGR,D,20220714,85.18,86.0466,84.98,85.47,252500 INN,D,20220714,7.08,7.355,7.06,7.31,608000 INN-E,D,20220714,19.9,19.9,19.67,19.84,2100 INN-F,D,20220714,19.06,19.06,19.06,19.06,500 INS-A,D,20220714,25.17,25.17,25.17,25.17,500 INSI,D,20220714,15.92,16.15,15.7621,16.02,16300 INSP,D,20220714,192.12,197.745,188.78,197.22,171300 INST,D,20220714,22.2,23.06,21.74,22.94,75400 INSW,D,20220714,19.15,19.78,18.98,19.75,328000 INT,D,20220714,20.51,21.15,20.25,21.03,356600 INVH,D,20220714,34.88,35.58,34.73,35.08,4079900 ION.W,D,20220714,0.99,0.99,0.9449,0.9449,500 IONQ,D,20220714,4.43,4.48,4.31,4.39,1965400 IOT,D,20220714,14.21,14.39,13.71,13.91,1005400 IP,D,20220714,41.29,41.925,41.18,41.78,2114000 IPG,D,20220714,27.34,27.65,27.02,27.5,2737700 IPI,D,20220714,36.79,37.19,35.4,36.83,346100 IPO.D,D,20220714,9.99,10,9.97,10,2100 IPO.F,D,20220714,10.04,10.04,10.03,10.03,1500 IPO.V,D,20220714,0.25,0.25,0.23,0.23,24100 IPO.Z,D,20220714,0.31,0.329,0.289,0.3,157100 IPOD,D,20220714,9.93,9.965,9.93,9.96,82500 IPOF,D,20220714,9.96,9.97,9.95,9.95,475800 IPV.T,D,20220714,0.2541,0.2541,0.2459,0.246,700 IPV.V,D,20220714,0.1603,0.1603,0.1603,0.1603,200 IPVA,D,20220714,9.805,9.805,9.8,9.8041,5600 IQI,D,20220714,10.35,10.36,10.24,10.31,90600 IQV,D,20220714,209,212.43,206.26,212,877000 IR,D,20220714,39.93,40.11,39.285,39.85,4739400 IRL,D,20220714,7.08,7.0801,6.88,6.88,15800 IRM,D,20220714,46.16,46.6,44.64,44.71,4511600 IRN.W,D,20220714,0.33,0.35,0.33,0.35,1200 IRNT,D,20220714,2.42,2.46,2.3101,2.45,351400 IRR.U,D,20220714,10.1,10.1,10.07,10.08,22600 IRR.W,D,20220714,0.25,0.25,0.22,0.239,8400 IRRX,D,20220714,9.98,9.98,9.98,9.98,12300 IRS,D,20220714,3.28,3.39,3.278,3.39,29700 IRS.W,D,20220714,0.17,0.1701,0.17,0.17,500 IRT,D,20220714,20.07,20.56,19.99,20.28,2361500 IS,D,20220714,3.29,3.47,3.2214,3.28,68034500 ISD,D,20220714,11.99,12.13,11.97,12.09,163900 IT,D,20220714,234.49,236.3,231.05,235.8,332700 ITCB,D,20220714,2.67,2.81,2.5,2.59,38900 ITGR,D,20220714,65.54,66.95,64.95,66.75,120200 ITT,D,20220714,64.52,65.25,63.77,65.01,319300 ITUB,D,20220714,3.96,4.04,3.9,4,66938600 ITW,D,20220714,175.37,176.24,173.52,175.97,1271300 IVC,D,20220714,1.29,1.3021,1.23,1.24,186800 IVH,D,20220714,10.14,10.24,10.14,10.21,55900 IVR,D,20220714,14.37,14.75,13.915,14.09,682000 IVR-B,D,20220714,20.5,21,20.5,20.73,8000 IVR-C,D,20220714,20.79,20.8863,20.5,20.7334,6200 IVT,D,20220714,25.79,26.15,25.69,25.88,146300 IVZ,D,20220714,15.32,15.72,15.2007,15.66,3344300 IX,D,20220714,82.18,82.18,81.14,81.73,37400 J,D,20220714,122.47,124.505,121.78,124.03,414300 JAT.W,D,20220714,0.1799,0.1799,0.1799,0.1799,600 JBGS,D,20220714,22.85,23.445,22.81,23.3,812100 JBI,D,20220714,9.18,9.29,9.12,9.29,197700 JBL,D,20220714,51.55,52.1,50.605,51.94,695100 JBT,D,20220714,102.46,104.75,102.28,104.25,88100 JCE,D,20220714,13.39,13.56,13.12,13.48,53500 JCI,D,20220714,46.36,46.45,45.52,46.3,4786800 JEF,D,20220714,27.45,27.68,26.96,27.47,1028700 JELD,D,20220714,15.1,15.56,15.01,15.52,883800 JEMD,D,20220714,6.34,6.34,6.21,6.26,26700 JEQ,D,20220714,5.51,5.5712,5.4605,5.5456,34100 JFR,D,20220714,8.27,8.31,8.19,8.29,166800 JGH,D,20220714,11.28,11.54,11.28,11.45,34600 JHAA,D,20220714,8.96,9.09,8.92,8.92,7300 JHG,D,20220714,22.59,23.07,22.22,22.99,1572000 JHI,D,20220714,13.11,13.42,13.1,13.32,34800 JHS,D,20220714,11.46,11.49,11.27,11.48,20800 JHX,D,20220714,23.69,23.69,22.886,23.21,89200 JILL,D,20220714,16.42,17,16.42,16.93,18300 JKS,D,20220714,66.01,66.68,63.8966,65.21,655800 JLL,D,20220714,168.06,170.08,166.88,169.65,256800 JLS,D,20220714,16.34,16.3874,16.18,16.35,16100 JMIA,D,20220714,5.42,5.48,5.2,5.24,3565100 JMM,D,20220714,6.08,6.1,6.05,6.1,3700 JNJ,D,20220714,172.53,176.01,172.2968,175.68,5359500 JNPR,D,20220714,27.89,28.185,27.355,28.03,3089400 JOB.W,D,20220714,1.15,1.16,1.03,1.16,12800 JOBY,D,20220714,5.04,5.2688,4.99,5.14,3074100 JOE,D,20220714,38.72,39.31,38.6,38.97,101900 JOF,D,20220714,6.28,6.29,6.23,6.26,27900 JPC,D,20220714,7.55,7.57,7.46,7.57,224900 JPI,D,20220714,18.89,19.15,18.77,18.96,24600 JPM,D,20220714,107.99,108.23,106.06,108,26204800 JPM-C,D,20220714,25.72,25.96,25.6001,25.92,223200 JPM-D,D,20220714,24.99,25.19,24.91,25.17,111700 JPM-J,D,20220714,21.94,22.0199,21.68,21.76,137900 JPM-K,D,20220714,19.95,20.07,19.95,20.05,269800 JPM-L,D,20220714,20.18,20.3151,20.08,20.27,137200 JPM-M,D,20220714,19.11,19.35,19.09,19.35,138200 JPS,D,20220714,7.14,7.14,7.07,7.11,430700 JPT,D,20220714,18.9,18.9895,18.76,18.76,10400 JQC,D,20220714,5.21,5.215,5.19,5.19,377000 JRI,D,20220714,12.59,12.74,12.57,12.73,46200 JRO,D,20220714,8.25,8.25,8.145,8.21,120000 JRS,D,20220714,9.13,9.27,9.11,9.2,43700 JSD,D,20220714,11.91,11.9671,11.87,11.94,36800 JT,D,20220714,1.63,1.63,1.51,1.545,105300 JUN,D,20220714,9.95,9.96,9.95,9.9599,4400 JUN.W,D,20220714,0.18,0.184,0.15,0.18,218500 JWN,D,20220714,20.1,20.25,19.48,19.85,3656800 JWS.T,D,20220714,0.15,0.19,0.13,0.15,64300 JWSM,D,20220714,9.85,9.85,9.83,9.84,366900 JXN,D,20220714,24.41,24.47,23.56,23.78,1198800 K,D,20220714,72.6,73.165,72.07,72.86,2792400 KAH.U,D,20220714,9.85,9.88,9.85,9.88,2600 KAH.W,D,20220714,0.2582,0.2582,0.2282,0.25,180000 KAHC,D,20220714,9.8,9.81,9.8,9.8,40100 KAI,D,20220714,178.22,182.1,178.2,181.58,26900 KAMN,D,20220714,28.41,28.68,27.94,28.25,207900 KAR,D,20220714,14.78,15.18,14.67,14.98,393600 KB,D,20220714,33.92,34.1,33.29,33.84,307800 KBH,D,20220714,30.24,30.4,29.53,30.24,895400 KBR,D,20220714,46.24,47.575,46.03,47.43,920300 KCA.S,D,20220714,9.655,9.655,9.65,9.655,400 KCA.U,D,20220714,10,10,10,10,300 KCA.W,D,20220714,0.22,0.22,0.205,0.21,39100 KCG.U,D,20220714,10.02,10.0235,10,10,5400 KCG.W,D,20220714,0.1657,0.1999,0.1313,0.1999,6500 KCGI,D,20220714,9.93,9.94,9.92,9.925,35300 KD,D,20220714,9.33,9.52,9.21,9.46,1497000 KEN,D,20220714,40.75,40.75,39.53,40.75,25400 KEP,D,20220714,8.18,8.205,8.08,8.17,227400 KEX,D,20220714,55.84,56.33,55.03,56.29,256200 KEY,D,20220714,16.6,16.715,16.405,16.63,6595500 KEY-I,D,20220714,25.17,25.44,24.99,25.42,31500 KEY-J,D,20220714,24,24,23.51,23.97,25300 KEY-K,D,20220714,24.8,24.8399,24.54,24.74,30500 KEYS,D,20220714,139.69,140.38,137.18,138.57,1175000 KF,D,20220714,23.85,23.87,23.466,23.77,2700 KFS,D,20220714,5.9,5.96,5.81,5.96,10500 KFY,D,20220714,57.66,58.15,56.955,57.99,171900 KGC,D,20220714,3.22,3.22,3.04,3.13,31103900 KIM,D,20220714,19.38,19.63,19.3,19.48,5217800 KIM-L,D,20220714,24.26,24.2799,24.09,24.24,19100 KIM-M,D,20220714,24.08,24.35,24.08,24.3,93600 KIND,D,20220714,3.53,3.55,3.18,3.2,2295800 KIO,D,20220714,11.6,11.61,11.4908,11.61,56800 KKR,D,20220714,45.27,45.9,44.4,45.83,3341500 KKR-C,D,20220714,57.99,59.08,57.99,59.08,18700 KKRS,D,20220714,19.27,19.3,19.08,19.3,14400 KLR,D,20220714,2.11,2.11,1.8111,1.88,866200 KMB,D,20220714,134,135.38,133.6119,135.13,1475100 KMF,D,20220714,7.28,7.39,7.06,7.27,103200 KMI,D,20220714,16.14,16.59,16.05,16.58,15673600 KMPB,D,20220714,24.165,24.275,23.66,24.275,2700 KMPR,D,20220714,48.34,48.34,46.375,47.47,299000 KMT,D,20220714,22.77,22.93,22.37,22.74,641800 KMX,D,20220714,88.72,89.365,86.6,89.11,1252800 KN,D,20220714,17.43,17.66,17.2609,17.63,375500 KNOP,D,20220714,17.29,17.69,17.06,17.67,120400 KNSL,D,20220714,218.74,222.32,217.19,221.94,111600 KNX,D,20220714,47.89,48.205,46.57,47.85,1630100 KO,D,20220714,61.33,62.25,61.3,62.18,14433000 KODK,D,20220714,4.94,4.945,4.735,4.88,594300 KOF,D,20220714,53.06,53.5,51.955,52.72,136700 KOP,D,20220714,21,21.08,20.65,21.01,53300 KORE,D,20220714,2.98,2.98,2.73,2.93,39400 KOS,D,20220714,4.97,5.2,4.885,5.16,9596100 KR,D,20220714,47.31,47.92,46.69,47.5,5250800 KRC,D,20220714,50.12,50.81,49.94,50.46,1194200 KRE-A,D,20220714,22.04,22.04,21.82,21.88,7000 KREF,D,20220714,17.65,17.78,17.49,17.69,369900 KRG,D,20220714,16.73,17.045,16.68,16.99,1234700 KRO,D,20220714,16.56,16.66,16.03,16.31,288600 KRP,D,20220714,15.25,15.66,14.79,15.61,257900 KSM,D,20220714,9.23,9.29,9.23,9.29,15200 KSS,D,20220714,27.91,27.91,26.62,26.96,4280000 KT,D,20220714,14.03,14.03,13.7555,13.87,590600 KTB,D,20220714,34.29,35.33,34.08,35.27,333000 KTF,D,20220714,9.58,9.58,9.4,9.41,63400 KTH,D,20220714,29.8,29.8,29.8,29.8,100 KTN,D,20220714,27.7,27.7,27.4713,27.5699,3800 KUKE,D,20220714,1.24,1.35,1.175,1.3,38700 KW,D,20220714,18.4,18.55,18.34,18.48,286600 KWR,D,20220714,133.74,134.58,129.795,133.16,69000 KYN,D,20220714,8.12,8.27,7.98,8.27,668000 L,D,20220714,56,56.44,55.43,55.61,1046200 LAC,D,20220714,20.1,20.58,19.55,20.57,1719600 LAD,D,20220714,270.68,274.725,269.22,273.33,325700 LADR,D,20220714,10.58,10.645,10.44,10.56,528500 LAW,D,20220714,21.57,21.81,20.44,20.96,179200 LAZ,D,20220714,32.08,32.2064,31.29,32.11,602200 LBRT,D,20220714,11.01,11.32,10.79,11.29,2549100 LC,D,20220714,12.18,12.37,12.005,12.22,1065000 LCI,D,20220714,0.5701,0.5989,0.5666,0.5709,105500 LCII,D,20220714,117.68,119.865,117.02,119.31,194100 LCW,D,20220714,9.99,9.99,9.94,9.94,500 LCW.W,D,20220714,0.4362,0.4362,0.4362,0.4362,1300 LDI,D,20220714,1.53,1.675,1.51,1.63,732800 LDOS,D,20220714,97.92,98.33,97.09,98.21,512100 LDP,D,20220714,19.89,19.89,19.67,19.84,49400 LEA,D,20220714,125.09,126.04,121.3,125.41,946400 LEA.U,D,20220714,9.96,9.96,9.96,9.96,100 LEAP,D,20220714,9.92,9.92,9.92,9.92,7100 LEG,D,20220714,36.1,36.39,35.8,36.25,894200 LEJU,D,20220714,2.07,2.16,1.9971,2.06,2100 LEN,D,20220714,77.95,78.55,76.27,77.54,1769200 LEN.B,D,20220714,62.31,63.14,61.54,62.93,71800 LEO,D,20220714,6.76,6.87,6.7191,6.76,132400 LEV,D,20220714,4.23,4.32,4.1013,4.3,684000 LEV.W,D,20220714,0.85,0.85,0.8,0.83,14800 LEVI,D,20220714,16.64,17.09,16.534,17.06,2470500 LFC,D,20220714,7.6,7.6168,7.495,7.51,870500 LFG,D,20220714,13.19,13.33,12.59,13.12,1013600 LFT,D,20220714,2.39,2.39,2.32,2.33,12800 LGF.A,D,20220714,7.8,7.87,7.51,7.57,504000 LGF.B,D,20220714,7.36,7.51,7.16,7.22,1082600 LGI,D,20220714,14.97,15.02,14.7,15.02,20600 LGV,D,20220714,9.79,9.79,9.79,9.79,300 LGV.W,D,20220714,0.17,0.18,0.17,0.17,4400 LH,D,20220714,237.34,240.84,235.4,240.37,587100 LHC,D,20220714,9.84,9.85,9.84,9.85,8200 LHC.U,D,20220714,9.83,9.86,9.83,9.84,10000 LHX,D,20220714,223.43,224.33,219.11,221.91,1118500 LICY,D,20220714,6.05,6.25,5.945,6.24,872300 LII,D,20220714,213.92,214.5272,209.7,213.23,234500 LIN,D,20220714,267.82,269.12,265.12,269.01,2473700 LITB,D,20220714,1.08,1.13,1.06,1.09,173300 LL,D,20220714,9.75,9.77,9.32,9.39,271000 LLA.W,D,20220714,0.48,0.48,0.475,0.4798,3000 LLAP,D,20220714,4.64,4.685,4.4,4.47,154500 LLY,D,20220714,317.54,327.76,315.51,326.89,2615700 LMND,D,20220714,19.83,20,18.92,19.03,580400 LMT,D,20220714,403.19,405.37,397.52,400.31,1160700 LNC,D,20220714,45.37,45.93,44.89,45.61,1563400 LND,D,20220714,4.18,4.22,4.11,4.22,105600 LNN,D,20220714,127.98,128.51,124.45,128.51,42600 LOC.W,D,20220714,0.54,0.54,0.54,0.54,1400 LOCC,D,20220714,9.67,9.7,9.67,9.7,14000 LOCL,D,20220714,4.12,4.16,3.98,4.01,77200 LOK.T,D,20220714,0.2747,0.2899,0.2657,0.2899,4200 LOKM,D,20220714,9.83,9.83,9.83,9.83,400 LOMA,D,20220714,4.66,4.77,4.52,4.76,183700 LOW,D,20220714,179.41,182.95,178.69,182.66,3262000 LPG,D,20220714,14.5,14.87,14.33,14.84,378100 LPI,D,20220714,62.56,66.31,61.3,66.23,808800 LPL,D,20220714,5.64,5.69,5.54,5.69,402300 LPX,D,20220714,56.46,57.04,55.585,56.96,754700 LRN,D,20220714,40.28,40.79,39.42,40.3,652700 LSI,D,20220714,109.32,111.95,109.11,111.11,562700 LSPD,D,20220714,18.04,18.455,17.66,18.26,1057200 LTC,D,20220714,38.6,39.63,38.57,39.54,211400 LTH,D,20220714,12.43,12.71,12.15,12.51,282400 LTHM,D,20220714,20.33,20.33,19.35,20.1,2662300 LU,D,20220714,5.15,5.21,4.96,4.98,7145700 LUMN,D,20220714,10.51,10.65,10.46,10.63,7659500 LUV,D,20220714,38.31,39.29,38.1,38.46,5987800 LVS,D,20220714,32.69,34.46,32.57,34.25,7293400 LW,D,20220714,71.88,74.09,71.51,73.95,1260000 LXFR,D,20220714,14.48,14.65,14.26,14.56,145500 LXP,D,20220714,10.35,10.445,10.25,10.29,1708900 LXU,D,20220714,12.12,12.34,11.54,11.76,271500 LYB,D,20220714,82.78,83.71,82.14,83.6,1639200 LYG,D,20220714,1.93,1.93,1.9,1.91,10433700 LYV,D,20220714,81.3,82.39,80.65,81.95,1102600 LZB,D,20220714,25.5,25.62,25.185,25.57,272400 M,D,20220714,16.49,16.53,15.85,16.26,11966800 MA,D,20220714,316.16,327.5828,315.39,325.03,2744000 MAA,D,20220714,164.89,166.77,164.65,165.29,441700 MAA-I,D,20220714,57.1,57.1,57.1,57.1,100 MAC,D,20220714,8.87,9.14,8.85,9.02,2708500 MAC.W,D,20220714,0.07,0.07,0.07,0.07,800 MACC,D,20220714,9.8,9.8,9.8,9.8,72600 MAIN,D,20220714,40.19,40.41,39.79,40.31,355000 MAN,D,20220714,75.1,75.47,73.76,75.39,488000 MANU,D,20220714,10.61,10.79,10.4772,10.78,338700 MAS,D,20220714,52.02,53.37,51.9,53.07,2132300 MATV,D,20220714,19.6,19.78,19.08,19.46,700900 MATX,D,20220714,71.6,73.72,70.2372,73.71,215700 MAV,D,20220714,8.98,8.99,8.94,8.97,43600 MAX,D,20220714,11,11.49,10.82,11.34,56500 MAXR,D,20220714,24.45,24.53,23.54,24.06,428200 MBA.W,D,20220714,0.1,0.1,0.1,0.1,40400 MBAC,D,20220714,9.77,9.77,9.77,9.77,100 MBI,D,20220714,11.64,11.845,11.48,11.73,254500 MBS.U,D,20220714,10.02,10.02,10.01,10.02,3700 MBSC,D,20220714,9.99,10,9.99,10,3000 MC,D,20220714,38.46,39.15,37.92,38.93,658600 MCB,D,20220714,61.6,62.58,60.51,61.76,57200 MCD,D,20220714,249.89,253.1,249.62,252.6,2371000 MCG,D,20220714,5.95,6.17,5.9,6.15,237700 MCI,D,20220714,13.95,14.05,13.86,13.86,12200 MCK,D,20220714,319.03,327.32,315.78,326.49,930100 MCN,D,20220714,6.72,6.74,6.59,6.68,76300 MCO,D,20220714,272.15,277.02,270.5325,275.2,1081100 MCR,D,20220714,6.35,6.35,6.3138,6.33,65100 MCS,D,20220714,14.77,15.09,14.72,14.96,109600 MCW,D,20220714,11.27,11.27,10.86,11.12,1210300 MCY,D,20220714,44.4,44.4375,42.98,43.23,334400 MD,D,20220714,22.23,23.62,22.22,23.22,500600 MDC,D,20220714,35.36,35.57,34.49,35.51,407600 MDH,D,20220714,9.83,9.83,9.82,9.82,200 MDH.W,D,20220714,0.0465,0.0465,0.0465,0.0465,100 MDT,D,20220714,87.08,87.67,86.7,87.51,3843300 MDU,D,20220714,26.3,26.72,26.22,26.69,811800 MDV,D,20220714,15.9,16.4499,15.5,15.5,38300 MDV-A,D,20220714,22.59,22.6214,22.575,22.575,1600 MEC,D,20220714,7.22,7.27,6.8,7,78000 MED,D,20220714,171.73,171.83,168.02,168.45,120900 MEG,D,20220714,33.38,34.24,33.35,34.14,76400 MEGI,D,20220714,15.4,15.44,14.88,15.15,175900 MEI,D,20220714,34.31,34.84,33.91,34.49,122200 MER-K,D,20220714,25.5,25.567,25.42,25.46,39100 MET,D,20220714,58.36,58.62,57.41,57.91,7424900 MET-A,D,20220714,21.49,21.5,21.31,21.44,22300 MET-E,D,20220714,25.43,25.5866,25.42,25.53,24400 MET-F,D,20220714,22.6,22.66,22.47,22.6017,47300 MFA,D,20220714,11.21,11.29,10.88,10.98,1854700 MFA-B,D,20220714,19.84,20.09,19.73,20.09,15500 MFA-C,D,20220714,18.36,18.36,18.1,18.1,17600 MFC,D,20220714,16.85,16.85,16.49,16.72,4625300 MFD,D,20220714,8.84,8.86,8.68,8.81,23700 MFG,D,20220714,2.27,2.27,2.21,2.24,3278000 MFGP,D,20220714,3.15,3.17,3.07,3.17,407600 MFM,D,20220714,5.67,5.69,5.62,5.66,50000 MFV,D,20220714,4.48,4.53,4.3,4.5,25100 MG,D,20220714,5.87,5.99,5.81,5.83,49900 MGA,D,20220714,54.06,54.56,52.8263,54.34,1028100 MGF,D,20220714,3.51,3.56,3.5022,3.54,26800 MGM,D,20220714,28.43,28.84,28.06,28.43,4147300 MGR,D,20220714,23.82,23.99,23.647,23.95,9200 MGRB,D,20220714,19.49,19.59,19.44,19.52,5900 MGRD,D,20220714,17.36,17.47,17.26,17.36,9800 MGU,D,20220714,22.5,22.65,22.27,22.55,25800 MGY,D,20220714,18.88,19.385,18.46,19.36,1950400 MH-A,D,20220714,5.23,5.23,5.23,5.23,100 MH-C,D,20220714,5.42,5.59,5.42,5.59,400 MHD,D,20220714,13.13,13.21,13.08,13.14,53100 MHF,D,20220714,6.67,6.72,6.63,6.71,39800 MHI,D,20220714,9.7,9.73,9.66,9.7,49100 MHK,D,20220714,121.97,125,119.82,124.61,594000 MHLA,D,20220714,16.4,16.4,16.01,16.1,800 MHN,D,20220714,11.08,11.08,10.91,10.95,70300 MHNC,D,20220714,16.75,17.36,16.25,17.0114,3700 MHO,D,20220714,43.72,43.72,42.81,43.42,135900 MIC,D,20220714,4.07,4.08,4.05,4.06,2121200 MIN,D,20220714,2.94,2.96,2.93,2.96,302800 MIO,D,20220714,12.65,12.65,12.2834,12.46,36400 MIR,D,20220714,5.66,5.76,5.4,5.71,791500 MIR.W,D,20220714,0.89,0.95,0.89,0.95,3300 MIT,D,20220714,9.76,9.77,9.755,9.76,45600 MIT-A,D,20220714,19.01,19.4,19.01,19.4,1900 MIT-B,D,20220714,19.02,19.1,18.79,18.79,1300 MIT-C,D,20220714,19.26,19.6272,18.675,19.25,6100 MIT.U,D,20220714,9.82,9.8201,9.82,9.82,2200 MIT.W,D,20220714,0.1101,0.1401,0.1101,0.1401,5900 MITT,D,20220714,7.23,7.28,7.04,7.11,92100 MIXT,D,20220714,7.74,7.785,6.92,7.07,249100 MIY,D,20220714,13.4652,13.4652,13.28,13.36,28800 MKC,D,20220714,82,83.06,81.78,82.43,1044100 MKC.V,D,20220714,83.75,83.75,82.2,82.522,2200 MKF.W,D,20220714,0.4,0.42,0.313,0.32,8500 MKFG,D,20220714,1.92,1.96,1.825,1.9,584200 MKL,D,20220714,1277.6,1281.05,1240.23,1243.46,54400 ML,D,20220714,1.26,1.288,1.21,1.22,524300 ML.W,D,20220714,0.1805,0.2005,0.1805,0.1878,1900 MLI,D,20220714,51.14,52.37,51.07,52.33,256200 MLM,D,20220714,306.93,312.82,303.1,312.22,255600 MLNK,D,20220714,16.9,17.58,16.79,17.48,68000 MLP,D,20220714,9.6599,9.66,9.39,9.5933,2100 MLR,D,20220714,21.95,22.38,21.89,22.31,32000 MMC,D,20220714,149.48,149.94,146.82,149.03,2421000 MMD,D,20220714,18.48,18.78,18.14,18.54,84100 MMI,D,20220714,35.99,36.255,35.58,36.15,72600 MMM,D,20220714,126.98,128.54,125.88,128.31,2525600 MMP,D,20220714,47.5,48.51,46.8,48.44,949100 MMS,D,20220714,60.05,61.73,59.99,61.65,309500 MMT,D,20220714,4.57,4.57,4.5342,4.56,41000 MMU,D,20220714,10.87,10.87,10.78,10.86,36200 MN,D,20220714,12.51,12.56,12.48,12.52,152800 MNP,D,20220714,12.89,12.93,12.7803,12.82,30100 MNRL,D,20220714,22.94,23.44,22.435,23.28,303400 MNSO,D,20220714,6.68,6.76,6.49,6.59,912300 MNT.W,D,20220714,0.08,0.0838,0.07,0.07,600 MO,D,20220714,41.5,41.74,41.2,41.63,8661700 MOD,D,20220714,10.79,11.12,10.79,11.1,266900 MODN,D,20220714,24.66,24.88,24.22,24.65,53800 MOG.A,D,20220714,76.9,79.05,76.69,77.99,80100 MOGU,D,20220714,2.14,2.21,2,2.05,5300 MOH,D,20220714,281.5,285.63,278.04,285.07,278900 MOS,D,20220714,45.03,45.65,43.18,43.67,7072400 MOV,D,20220714,31.36,31.6,30.99,31.58,102400 MP,D,20220714,28.5,29.2437,27.98,28.37,2637400 MPA,D,20220714,12.91,12.9597,12.8401,12.86,5300 MPC,D,20220714,79.39,80.76,77.92,80.68,4935700 MPL.W,D,20220714,1.05,1.05,1.03,1.04,3300 MPLN,D,20220714,4.74,4.93,4.72,4.91,1414000 MPLX,D,20220714,28.72,29.23,28.11,29.19,2359000 MPV,D,20220714,12.58,12.58,12.48,12.48,2800 MPW,D,20220714,15.37,15.6,15.23,15.55,4396700 MPX,D,20220714,9,9.17,8.9435,9.06,7400 MQT,D,20220714,11.93,11.93,11.75,11.83,29500 MQY,D,20220714,12.98,13.04,12.85,12.98,121200 MRC,D,20220714,9.9,10.025,9.67,9.99,427900 MRK,D,20220714,92.55,94.055,92.06,93.88,6270900 MRO,D,20220714,19.91,20.485,19.42,20.41,18931200 MS,D,20220714,74.01,75.07,72.05,74.69,13296200 MS-A,D,20220714,19.61,19.9399,19.6,19.75,47700 MS-E,D,20220714,25.76,25.96,25.76,25.81,131800 MS-F,D,20220714,25.57,25.63,25.52,25.58,66700 MS-I,D,20220714,25.93,25.93,25.6007,25.86,55700 MS-K,D,20220714,24.7,24.84,24.55,24.73,31000 MS-L,D,20220714,22,22.05,21.73,21.98,36200 MS-O,D,20220714,18.3,18.34,18.12,18.34,145900 MSA,D,20220714,119.49,120.89,118.31,120.57,69600 MSB,D,20220714,26.44,26.44,25.54,26.31,40300 MSC,D,20220714,2.06,2.06,1.86,2.02,2300 MSCI,D,20220714,407.5,412.739,403.8,410.11,644500 MSD,D,20220714,6.36,6.38,6.2782,6.31,77200 MSGE,D,20220714,50.33,52.37,49.93,51.61,194600 MSGS,D,20220714,148.22,150.7,148.22,149.77,49000 MSI,D,20220714,207.31,210.485,206.62,209.77,428100 MSM,D,20220714,72.38,72.86,71.92,72.69,209200 MT,D,20220714,21.21,21.495,20.9699,21.42,2496100 MTA.U,D,20220714,9.95,9.95,9.95,9.95,100 MTA.W,D,20220714,0.41,0.41,0.4,0.4,2400 MTAL,D,20220714,9.77,9.77,9.77,9.77,300 MTB,D,20220714,150.5,151.08,148.8,150.57,679800 MTB-H,D,20220714,25.27,25.7699,25,25.46,13000 MTD,D,20220714,1152.77,1157.24,1111,1138.22,134600 MTDR,D,20220714,42.44,43.66,41.17,43.5,1173300 MTG,D,20220714,12.85,13.08,12.78,13.05,1851200 MTH,D,20220714,81.52,82.4161,80.01,82.05,211800 MTN,D,20220714,208.75,211.14,207.03,209.21,390400 MTOR,D,20220714,36.3,36.345,36.3,36.33,1098200 MTR,D,20220714,11.56,12.41,11.56,11.79,12600 MTRN,D,20220714,70.67,72.1,70.585,71.9,53700 MTV.U,D,20220714,9.99,9.99,9.92,9.92,200 MTVC,D,20220714,9.86,9.9,9.86,9.9,400 MTW,D,20220714,10,10.16,9.83,10.14,188000 MTX,D,20220714,58.61,60.25,58.24,60.13,89800 MTZ,D,20220714,70.69,71.14,69.55,70.99,386400 MUA,D,20220714,12.43,12.6418,12.0966,12.35,31500 MUC,D,20220714,12.06,12.06,11.97,12.03,112000 MUE,D,20220714,11.34,11.3424,11.14,11.25,60900 MUFG,D,20220714,5.19,5.19,5.09,5.13,5150000 MUI,D,20220714,12.21,12.22,12.16,12.2,116700 MUJ,D,20220714,13.45,13.45,13.35,13.36,66900 MUR,D,20220714,26.37,27.06,25.9667,27,1322500 MUSA,D,20220714,259.43,269.77,258.81,269.34,265000 MUX,D,20220714,0.37,0.4,0.3265,0.4,3893800 MVF,D,20220714,7.47,7.545,7.46,7.5,138100 MVO,D,20220714,10.59,10.65,9.94,10.61,175800 MVT,D,20220714,11.52,11.59,11.47,11.48,43000 MWA,D,20220714,11.44,11.67,11.36,11.65,562300 MX,D,20220714,15.15,15.55,15,15.4,424800 MXE,D,20220714,7.61,7.61,7.44,7.55,10500 MXF,D,20220714,13.85,13.865,13.75,13.84,4500 MYD,D,20220714,11.37,11.4,11.24,11.37,86300 MYE,D,20220714,21.54,21.7126,21.27,21.63,70100 MYI,D,20220714,12.03,12.03,11.82,11.97,109800 MYN,D,20220714,10.61,10.61,10.27,10.49,278700 MYOV,D,20220714,13.39,13.3924,12.93,12.94,279600 MYTE,D,20220714,10.81,11.08,10.555,10.74,57600 NABL,D,20220714,8.82,8.85,8.43,8.71,161400 NAC,D,20220714,12.24,12.26,12.11,12.2,272200 NAD,D,20220714,12.73,12.8,12.56,12.75,325400 NAN,D,20220714,11.74,11.74,11.65,11.71,39600 NAPA,D,20220714,18.39,18.735,18.23,18.63,359900 NAT,D,20220714,2.02,2.07,2,2.06,3103100 NAZ,D,20220714,12.99,13.03,12.94,12.94,10100 NBB,D,20220714,18.12,18.3999,18.11,18.28,124600 NBHC,D,20220714,36.98,37.61,36.78,37.59,95300 NBR,D,20220714,102.09,103.02,97.27,101.12,205300 NBXG,D,20220714,9.7,9.85,9.65,9.81,173900 NC,D,20220714,40,40,37,37.82,23900 NCA,D,20220714,8.99,8.99,8.8201,8.89,46600 NCLH,D,20220714,11.36,11.61,11.13,11.18,15951400 NCR,D,20220714,27.74,28.01,27.05,27.54,2233800 NCV,D,20220714,3.52,3.53,3.45,3.51,642000 NCZ,D,20220714,3,3.03,2.96,3.02,548100 NCZ-A,D,20220714,23.46,23.55,23.46,23.55,800 NDMO,D,20220714,11.67,11.79,11.39,11.46,323200 NDP,D,20220714,25.26,25.6,24.79,25.56,12100 NE,D,20220714,24.5,24.97,24.12,24.8,689000 NEA,D,20220714,12.28,12.3,12.11,12.19,689700 NEE,D,20220714,78.71,80.35,78.52,80.13,6124500 NEE-N,D,20220714,25.28,25.31,25.1115,25.17,20300 NEE-O,D,20220714,57.07,58.0846,56.9701,57.97,247400 NEE-P,D,20220714,49.92,50.5918,49.92,50.44,5200 NEE-Q,D,20220714,49.94,50.5112,49.81,50.3728,20900 NEM,D,20220714,56.57,56.79,54.795,54.99,10717500 NEP,D,20220714,73.43,74.095,72.85,73.75,476400 NET,D,20220714,46.11,46.33,43.67,44.61,5479700 NETI,D,20220714,5.29,5.375,5.16,5.35,253200 NEU,D,20220714,296.95,302.4,296.36,301.03,26900 NEWR,D,20220714,51.51,51.5399,49.79,50.81,518800 NEX,D,20220714,7.81,8.12,7.67,8.12,3288300 NEXA,D,20220714,5.16,5.17,4.9545,5.15,106600 NFG,D,20220714,64.09,64.47,62.82,63.75,451700 NFJ,D,20220714,11.7,11.92,11.62,11.83,150900 NFN.U,D,20220714,9.97,9.97,9.95,9.97,4800 NFN.W,D,20220714,0.2201,0.2201,0.2201,0.2201,1800 NFNT,D,20220714,9.87,9.87,9.85,9.86,53900 NFYS,D,20220714,9.67,9.7,9.65,9.7,18000 NGG,D,20220714,64.73,65.74,64.5001,65.62,351900 NGL,D,20220714,1.41,1.4309,1.37,1.41,580300 NGL-B,D,20220714,12.83,13.1,12.52,13.1,4400 NGL-C,D,20220714,12.99,13.32,12.99,13.16,2500 NGS,D,20220714,9.8,10.04,9.53,9.64,29600 NGVC,D,20220714,15.95,16.13,15.56,16.02,39500 NGVT,D,20220714,60.36,61.15,59.955,60.69,197200 NHI,D,20220714,58.85,60.2,58.72,60.01,115600 NI,D,20220714,28.14,28.77,28.04,28.71,4172800 NI-B,D,20220714,25.87,26.15,25.7,25.84,13600 NIC,D,20220714,70.25,71.21,69.46,71.11,26200 NID,D,20220714,13.1,13.15,13.08,13.12,34400 NIE,D,20220714,20.94,21.19,20.6,21.07,62800 NIM,D,20220714,9.29,9.29,9.2122,9.27,20800 NIMC,D,20220714,110.94,110.94,110.94,110.94,900 NINE,D,20220714,2.28,2.28,2.03,2.17,372700 NIO,D,20220714,21.06,21.45,20.66,21.05,39870400 NIQ,D,20220714,12.91,12.92,12.82,12.83,29000 NJR,D,20220714,42.79,43.6,42.72,43.51,262500 NKE,D,20220714,103.11,103.8,101.85,103.22,6951300 NKG,D,20220714,10.91,10.91,10.85,10.88,8000 NKX,D,20220714,13.4,13.54,13.31,13.47,55400 NL,D,20220714,8.82,8.93,8.65,8.87,34200 NLS,D,20220714,2.12,2.14,1.91,1.94,568300 NLSN,D,20220714,22.8,23.02,22.61,22.95,1619900 NLY,D,20220714,6.1,6.11,6.01,6.04,22135100 NLY-F,D,20220714,23.28,23.4366,22.82,22.9,134900 NLY-G,D,20220714,20.74,20.847,20.4,20.6,59600 NLY-I,D,20220714,21.74,21.87,21.6,21.73,69600 NM,D,20220714,2.05,2.08,1.98,2.08,74100 NM-H,D,20220714,14.25,14.38,13.98,14.03,2900 NMAI,D,20220714,12.55,12.8,12.5,12.75,158800 NMCO,D,20220714,12.81,12.98,12.81,12.9,257000 NMG,D,20220714,4,4.08,3.7514,3.87,98000 NMI,D,20220714,9.42,9.48,9.33,9.43,22000 NMK-B,D,20220714,87.56,87.56,84.55,85.22,9600 NMK-C,D,20220714,94.4,94.4,94.4,94.4,100 NMM,D,20220714,20.2,20.538,19.71,20.53,101200 NMR,D,20220714,3.64,3.66,3.605,3.66,944600 NMS,D,20220714,14.92,14.92,14.73,14.82,400 NMT,D,20220714,11.78,11.81,11.7,11.81,4100 NMZ,D,20220714,11.85,11.99,11.81,11.92,406800 NNI,D,20220714,88,88.9013,87.6046,88.65,58100 NNN,D,20220714,42.63,43.34,42.54,42.99,1462800 NNY,D,20220714,8.6,8.675,8.5901,8.65,105900 NOA,D,20220714,10.51,10.6857,10.36,10.66,28900 NOAH,D,20220714,18.01,18.125,17.675,17.85,172000 NOC,D,20220714,458.89,461.75,454.74,458.99,571400 NOG,D,20220714,21.92,22.51,21.6,22.44,796500 NOK,D,20220714,4.44,4.47,4.37,4.46,29844500 NOMD,D,20220714,18.37,18.45,17.68,17.88,343100 NOV,D,20220714,14.2,14.41,13.98,14.1,6207800 NOVA,D,20220714,19.72,20.04,18.955,19.86,993700 NOW,D,20220714,416.5,430.43,407.5,420.97,2165300 NPCT,D,20220714,11.4,11.64,11.36,11.61,163600 NPFD,D,20220714,18.63,18.676,18.23,18.27,64700 NPK,D,20220714,64.75,65.765,64.22,64.93,17400 NPO,D,20220714,78.22,79.67,77.76,79.62,169600 NPTN,D,20220714,15.74,15.75,15.71,15.73,717800 NPV,D,20220714,13,13,12.6901,12.71,17600 NQP,D,20220714,12.09,12.15,12.07,12.1,10600 NR,D,20220714,2.99,3.05,2.905,2.99,679800 NRDY,D,20220714,2.4,2.48,2.23,2.26,227600 NRE-A,D,20220714,24.3,24.7,24.3,24.55,14600 NREF,D,20220714,21,21,20.65,20.82,39300 NRG,D,20220714,36.51,36.73,36.03,36.26,3196600 NRG.W,D,20220714,1.8,1.8,1.61,1.63,52000 NRGV,D,20220714,7.3,7.3,6.505,6.6,361800 NRGX,D,20220714,12.7,12.85,12.3274,12.84,38000 NRK,D,20220714,11.15,11.18,11.1,11.17,143200 NRP,D,20220714,39.33,39.455,38.36,39.2,5900 NRT,D,20220714,12,12.3442,11.8,11.91,43600 NRUC,D,20220714,24.86,25,24.5758,24.9,7200 NRZ,D,20220714,9.44,9.45,9.29,9.41,3333600 NRZ-A,D,20220714,21.4,21.5,21.15,21.17,12700 NRZ-B,D,20220714,20.83,20.96,20.6,20.82,13700 NRZ-C,D,20220714,18.81,19.15,18.81,19.07,15500 NRZ-D,D,20220714,20.94,20.94,20.68,20.78,70700 NS,D,20220714,13.91,14.12,13.75,14.04,361300 NS-A,D,20220714,22.35,22.45,22.2,22.435,5200 NS-B,D,20220714,19.99,20.1563,19.99,20.05,30200 NS-C,D,20220714,24.5,24.7584,24.4,24.65,8200 NSA,D,20220714,48.71,49.92,48.71,49.64,908300 NSA-A,D,20220714,25.36,25.54,25.355,25.355,3600 NSC,D,20220714,217.55,222.02,217,221.7,941200 NSL,D,20220714,4.82,4.82,4.78,4.81,82800 NSP,D,20220714,98.73,100.66,98.035,99.98,96500 NSR,D,20220714,6.83,6.83,6.37,6.65,8100 NSS,D,20220714,23.63,23.63,23.3286,23.494,11400 NST.D,D,20220714,9.81,9.81,9.81,9.81,600 NST.S,D,20220714,9.81,9.82,9.81,9.81,10600 NST.V,D,20220714,0.15,0.1604,0.0972,0.1,35900 NST.W,D,20220714,0.1,0.1,0.1,0.1,64000 NSTB,D,20220714,9.82,9.83,9.82,9.83,1900 NSTC,D,20220714,9.8,9.81,9.8,9.8,4100 NSTD,D,20220714,9.79,9.81,9.79,9.8,700 NTB,D,20220714,31.46,31.79,31.2,31.75,105600 NTCO,D,20220714,5.56,5.625,5.41,5.61,1016100 NTEST.I,D,20220714,25.06,25.06,25.06,25.06,1800 NTG,D,20220714,31.03,31.2,30.09,31.11,23800 NTR,D,20220714,73.1,73.97,70.99,71.9,2571800 NTST,D,20220714,19.88,20.57,19.85,20.47,473700 NTZ,D,20220714,7.79,8.3108,7.18,8.2,12100 NU,D,20220714,3.93,3.965,3.8,3.82,11684200 NUE,D,20220714,106.5,109.17,105.76,108.37,2247700 NUO,D,20220714,12.79,12.8187,12.74,12.8,23000 NUS,D,20220714,41.83,41.835,40.9,41.14,250000 NUV,D,20220714,9.03,9.07,8.965,8.99,357600 NUVB,D,20220714,3.5,3.57,3.43,3.55,558600 NUW,D,20220714,14.21,14.21,14.11,14.14,11700 NVG,D,20220714,13.74,13.88,13.62,13.81,604300 NVGS,D,20220714,10.1,10.2,9.81,10.16,70400 NVO,D,20220714,107.96,109.79,107.6307,109.45,902300 NVR,D,20220714,4283,4383.06,4265.2,4361.53,13700 NVRO,D,20220714,44.95,44.95,42.49,42.67,292700 NVS,D,20220714,82.15,82.6599,81.76,82.6,2458700 NVST,D,20220714,36.8,37.34,36.5248,37.25,5236400 NVT,D,20220714,29.74,30.03,29.19,29.96,910200 NVTA,D,20220714,2.87,2.88,2.755,2.81,4203300 NWG,D,20220714,5.1,5.1386,5.045,5.11,3292200 NWN,D,20220714,51.91,53.39,51.91,53.23,154900 NX,D,20220714,22.5,22.54,21.97,22.46,86100 NXC,D,20220714,13.8,13.8,13.53,13.67,8600 NXD-A,D,20220714,19.85,20.27,19.73,20.27,7900 NXDT,D,20220714,15.58,15.68,15.41,15.55,187800 NXE,D,20220714,3.47,3.66,3.3908,3.63,1781900 NXJ,D,20220714,12.72,12.79,12.66,12.69,51700 NXN,D,20220714,11.9,11.95,11.8899,11.95,2400 NXP,D,20220714,14.08,14.2699,14,14.15,72900 NXRT,D,20220714,58.25,59.22,57.76,58.64,74700 NYC,D,20220714,4.65,4.77,4.23,4.3,47100 NYC-A,D,20220714,24.08,24.4833,24.03,24.41,16200 NYC-U,D,20220714,47.18,48.89,47.05,48.22,11400 NYCB,D,20220714,9.02,9.1,8.93,9.1,4433500 NYT,D,20220714,28.46,28.58,28.12,28.52,722400 NZF,D,20220714,13.01,13.1,12.89,13.05,675500 O,D,20220714,67.03,68.66,66.86,68.45,3970000 OAK-A,D,20220714,24.8,25.26,24.8,25.23,19100 OAK-B,D,20220714,24.35,24.75,24.311,24.74,14100 OC,D,20220714,79.37,80.42,78.32,80.33,890100 OCFT,D,20220714,1.78,1.86,1.74,1.76,1147800 OCN,D,20220714,28.69,29.34,28.39,28.77,53900 ODC,D,20220714,31.01,31.84,30.6,30.9,18100 ODV,D,20220714,4.72,4.72,4.05,4.26,59600 OEC,D,20220714,15.17,15.29,14.79,14.99,756400 OFC,D,20220714,25.22,25.895,25.22,25.8,793800 OFG,D,20220714,24.78,24.88,24.39,24.85,153900 OG,D,20220714,1.05,1.06,0.81,0.9,51000 OGE,D,20220714,37.98,38.97,37.95,38.89,784300 OGN,D,20220714,32.08,32.26,31.45,31.85,1486400 OGS,D,20220714,78.79,80.64,78.79,80.4,184900 OHI,D,20220714,29,29.83,28.68,29.79,1803000 OI,D,20220714,11.84,12.395,11.6,12.36,1741500 OIA,D,20220714,6.48,6.53,6.4054,6.51,138400 OII,D,20220714,9.62,9.77,9.36,9.51,1019300 OIS,D,20220714,4.39,4.43,4.21,4.38,694000 OKE,D,20220714,53.36,54.93,52.76,54.85,3525000 OLN,D,20220714,45.83,46.475,45.3,46.44,1206100 OLO,D,20220714,10.15,10.2899,9.77,9.9,581000 OLP,D,20220714,25.35,25.6199,25.18,25.33,37200 OMC,D,20220714,62.95,63.74,62.76,63.21,1259600 OMF,D,20220714,37.59,38.2,37.4,37.89,1329500 OMI,D,20220714,30.47,31.16,30.007,30.98,406300 ONL,D,20220714,10.06,10.2,10.04,10.13,1488200 ONON,D,20220714,17.11,17.18,16.2,16.54,2287300 ONTF,D,20220714,9.31,9.37,9.05,9.16,160200 ONTO,D,20220714,66.37,68.28,64.68,67.87,330700 OOMA,D,20220714,11.46,11.74,11.38,11.72,56500 OPA,D,20220714,9.79,9.8,9.79,9.795,4900 OPA.W,D,20220714,0.23,0.24,0.23,0.24,900 OPAD,D,20220714,2.25,2.275,2.15,2.17,613600 OPF.W,D,20220714,0.34,0.3601,0.3001,0.34,5100 OPFI,D,20220714,3.18,3.195,3.09,3.12,46000 OPP,D,20220714,11.05,11.32,11.01,11.1,131900 OPP-A,D,20220714,19.14,19.27,19.13,19.22,2000 OPP-B,D,20220714,20.42,20.43,20.42,20.42,1300 OPY,D,20220714,34.62,34.9,34.2335,34.74,48100 OR,D,20220714,9.78,9.88,9.47,9.83,1113300 ORA,D,20220714,76.76,79.4,76.21,78.87,535000 ORAN,D,20220714,10.4,10.55,10.38,10.52,733800 ORC,D,20220714,2.88,2.89,2.8,2.83,1830200 ORCC,D,20220714,12.44,12.465,12.31,12.43,1421700 ORCL,D,20220714,69.16,69.585,68.23,69.45,4915500 ORI,D,20220714,22.1,22.1,21.58,21.75,1276600 ORN,D,20220714,2.26,2.32,2.26,2.27,45300 OSCR,D,20220714,4.77,4.8,4.64,4.73,972900 OSG,D,20220714,2.1,2.14,2.07,2.13,100900 OSH,D,20220714,22.13,22.69,21.28,22.24,812700 OSI,D,20220714,9.78,9.78,9.75,9.75,300 OSK,D,20220714,78.66,79.33,77.89,79.29,901800 OTIS,D,20220714,67.32,69.02,67,68.99,2793600 OUS.W,D,20220714,0.2848,0.3299,0.2848,0.31,1100 OUST,D,20220714,1.65,1.68,1.59,1.68,881500 OUT,D,20220714,16.21,16.455,16.08,16.1,1019000 OVV,D,20220714,38.85,39.96,37.27,39.85,5435200 OWL,D,20220714,9.7,9.815,9.52,9.69,2788100 OWL.W,D,20220714,1.92,1.92,1.9,1.9,19300 OWLT,D,20220714,1.76,1.7916,1.7,1.77,101600 OXM,D,20220714,83.61,84.44,82.465,83.39,125500 OXY,D,20220714,56.61,57.72,55.9101,57.23,24478700 OXY.W,D,20220714,35.05,36,34.25,35.55,317900 PAC,D,20220714,135.59,137.07,133.25,136.41,44500 PACI,D,20220714,9.94,9.96,9.9,9.92,51100 PACK,D,20220714,5.6,5.72,5.37,5.71,949900 PAG,D,20220714,104.21,104.96,101.15,103.33,436000 PAGS,D,20220714,10.62,10.675,10.04,10.08,2258400 PAI,D,20220714,12.04,12.14,11.9899,12.07,6600 PAM,D,20220714,20.79,20.91,20.3,20.47,121700 PAR,D,20220714,36.37,37.17,36.105,36.37,236800 PARR,D,20220714,13.89,14.5,13.72,14.48,718500 PATH,D,20220714,18.69,18.9,18.15,18.3,3054800 PAXS,D,20220714,15.6,15.6,15.23,15.38,224600 PAY,D,20220714,12.93,13.29,12.5,13.01,59500 PAYC,D,20220714,291.7,293.19,281.37,290.74,369900 PB,D,20220714,65.87,66.32,65.37,66.05,384800 PBA,D,20220714,34.36,34.725,33.7,34.69,987900 PBF,D,20220714,25.76,26.52,24.63,26.51,2563600 PBFX,D,20220714,15.87,16.55,15.71,16.48,94100 PBH,D,20220714,57.57,58.73,57.29,57.88,154300 PBI,D,20220714,3.53,3.565,3.47,3.54,1296000 PBI-B,D,20220714,21.1701,21.99,21.1701,21.99,48300 PBR,D,20220714,10.93,11.03,10.75,10.9,26475800 PBR.A,D,20220714,10.08,10.16,9.895,10.07,10035500 PBT,D,20220714,14.47,15.11,14.22,15.05,182700 PCF,D,20220714,7.73,7.8,7.66,7.79,79400 PCG,D,20220714,9.89,10.02,9.81,10.01,9810000 PCGU,D,20220714,96.31,96.9242,95.62,96.9242,66300 PCK,D,20220714,7.1,7.17,7.02,7.14,49600 PCM,D,20220714,9.39,9.518,9.39,9.39,13400 PCN,D,20220714,12.74,12.76,12.57,12.69,102100 PCOR,D,20220714,45.48,45.48,43.45,43.87,500300 PCPC,D,20220714,24.56,24.6,24.56,24.6,2900 PCQ,D,20220714,15.49,15.49,15.12,15.28,16400 PD,D,20220714,25.58,25.96,24.96,25.45,635500 PDI,D,20220714,20.18,20.2199,19.98,20.19,785700 PDM,D,20220714,12.39,12.64,12.38,12.58,560700 PDO,D,20220714,14.33,14.3811,14.12,14.3,394000 PDOT,D,20220714,9.82,9.83,9.815,9.83,166900 PDS,D,20220714,50.87,51.96,49.4724,50.09,94200 PDT,D,20220714,13.41,13.71,13.385,13.61,119800 PEAK,D,20220714,25.42,26.06,25.07,25.83,2916400 PEB,D,20220714,17.17,17.48,17.14,17.37,1435900 PEB-E,D,20220714,22.3,22.4699,21.4177,21.6561,6300 PEB-F,D,20220714,21.25,21.27,20.86,21.07,1600 PEB-G,D,20220714,20.75,21,20.75,20.75,5600 PEB-H,D,20220714,18.8477,18.8477,18.6,18.67,6600 PEG,D,20220714,60.18,60.52,59.77,60.34,5241100 PEI,D,20220714,4.01,4.01,3.799,3.89,57100 PEI-B,D,20220714,2.55,2.76,2.5,2.76,14800 PEI-C,D,20220714,2.69,2.69,2.47,2.6,2100 PEI-D,D,20220714,2.3032,2.315,2.1855,2.2799,4100 PEN,D,20220714,120.29,121.095,118.65,120.36,358700 PEO,D,20220714,18.52,18.64,18.215,18.54,68000 PFD,D,20220714,12.03,12.11,11.96,12.08,13300 PFE,D,20220714,50.75,51.59,50.63,51.39,14023800 PFGC,D,20220714,47.25,48.5,46.9,48.12,824300 PFH,D,20220714,20.8,20.93,20.6202,20.88,22600 PFL,D,20220714,8.74,8.78,8.66,8.76,97400 PFLT,D,20220714,12.13,12.14,11.87,11.99,389500 PFN,D,20220714,7.55,7.55,7.42,7.52,185300 PFO,D,20220714,9.63,9.79,9.5104,9.79,27500 PFS,D,20220714,21.91,22.06,21.71,22.03,216900 PFSI,D,20220714,47.02,47.65,46.27,47.38,313700 PG,D,20220714,143.76,145.53,143.4663,145.27,4867100 PGP,D,20220714,7.47,7.47,7.3101,7.34,24200 PGR,D,20220714,114.83,115.37,111.13,112.33,4881100 PGRE,D,20220714,6.79,7.04,6.76,7.01,1362600 PGRU,D,20220714,4.77,4.99,4.66,4.69,13000 PGS.U,D,20220714,10.11,10.11,10.1,10.1,2500 PGSS,D,20220714,9.94,9.96,9.93,9.93,29100 PGTI,D,20220714,17.9,18.22,17.64,18.09,380400 PGZ,D,20220714,12.4,12.72,12.4,12.72,18800 PH,D,20220714,240.53,245.58,238.63,244.66,751500 PHD,D,20220714,8.86,8.89,8.8104,8.86,36200 PHG,D,20220714,20.43,20.53,20.12,20.45,1415500 PHI,D,20220714,29.8,29.85,29.08,29.45,91200 PHK,D,20220714,4.97,5,4.875,4.96,397900 PHM,D,20220714,43.75,43.97,42.72,43.8,2959600 PHR,D,20220714,22.57,22.81,21.67,22.35,477600 PHT,D,20220714,6.95,6.95,6.9,6.92,65200 PHX,D,20220714,2.77,2.81,2.62,2.81,200400 PHY.U,D,20220714,10.06,10.06,10.06,10.06,3400 PHY.W,D,20220714,0.3,0.3,0.2499,0.3,6800 PHYT,D,20220714,10,10.015,10,10,586300 PIA.U,D,20220714,9.92,9.95,9.92,9.95,2300 PIAI,D,20220714,9.95,9.95,9.95,9.95,100 PII,D,20220714,108.51,108.675,105.79,107.48,440000 PIM,D,20220714,3.41,3.47,3.41,3.46,32500 PINE,D,20220714,17.2,17.23,17.11,17.16,19500 PING,D,20220714,17.34,17.66,17,17.61,643600 PINS,D,20220714,18.25,18.38,17.32,17.56,16285700 PIP.U,D,20220714,9.95,9.95,9.945,9.945,1600 PIP.W,D,20220714,0.2,0.2298,0.2,0.2298,10100 PIPP,D,20220714,9.87,9.9,9.87,9.8931,74500 PIPR,D,20220714,105.36,105.36,102.6,103.6,158400 PJT,D,20220714,63.68,64.49,62.52,64.36,191400 PK,D,20220714,13.5,13.74,13.4,13.67,2334100 PKE,D,20220714,11.53,11.71,11.4,11.68,54400 PKG,D,20220714,134.45,136.24,133.81,135.44,501500 PKI,D,20220714,133.5,135.02,130.65,133.68,896600 PKX,D,20220714,42.07,42.34,41.4,42.05,147600 PL,D,20220714,4.49,4.6,4.4,4.56,1204200 PL.W,D,20220714,0.9,0.9119,0.86,0.86,48100 PLD,D,20220714,118.08,119.22,117.14,118.13,3369800 PLNT,D,20220714,71.17,72.64,71.17,72.41,550500 PLOW,D,20220714,28.79,29.01,28.24,28.89,60600 PLTR,D,20220714,9.23,9.28,8.85,8.9,26702000 PLYM,D,20220714,17.41,17.53,17.1599,17.28,160700 PM,D,20220714,89.25,89.88,88.27,89.62,5867400 PMF,D,20220714,11.6,11.62,11.4418,11.53,41500 PML,D,20220714,11.24,11.25,11.1,11.22,55100 PMM,D,20220714,6.99,7.05,6.84,7.05,42700 PMO,D,20220714,11.8,11.965,11.73,11.95,51300 PMT,D,20220714,13.96,13.99,13.49,13.62,959000 PMT-A,D,20220714,23.1801,23.79,23.1801,23.7401,12000 PMT-B,D,20220714,24.14,24.5199,24.065,24.48,16200 PMT-C,D,20220714,18.72,18.7893,18.651,18.7,31900 PMV.U,D,20220714,9.97,9.97,9.96,9.96,2900 PMX,D,20220714,9.71,9.71,9.57,9.68,30400 PNC,D,20220714,150.57,151.925,149.51,150.96,2120300 PNC-P,D,20220714,25.04,25.07,25.04,25.05,197300 PNF,D,20220714,9.59,9.68,9.59,9.6,6300 PNI,D,20220714,9.18,9.42,9.09,9.42,15400 PNM,D,20220714,46.7,47.55,46.7,47.21,263900 PNNT,D,20220714,6.25,6.255,6.145,6.2,162700 PNR,D,20220714,45.07,45.315,44.55,45.2,1130100 PNT.W,D,20220714,0.1121,0.1121,0.1101,0.1101,800 PNTM,D,20220714,9.85,9.85,9.849,9.849,300 PNW,D,20220714,68.7,70.575,68.7,70.42,670300 POLY,D,20220714,39.74,39.78,39.71,39.75,469000 PON.U,D,20220714,10.0572,10.0572,10.0572,10.0572,2000 POND,D,20220714,9.84,9.86,9.84,9.86,200 POR,D,20220714,47.25,48.93,47.09,48.75,834200 POR.U,D,20220714,10.1,10.1,10.1,10.1,300 PORT,D,20220714,9.9,9.9,9.9,9.9,100 POST,D,20220714,82.46,83.88,82.16,83.59,257000 PPG,D,20220714,113.63,115.06,112.45,114.84,825800 PPL,D,20220714,26.67,27.1499,26.62,27.12,5571200 PPT,D,20220714,3.84,3.91,3.84,3.87,73700 PRA,D,20220714,23.19,23.2,22.48,22.71,178900 PRB.U,D,20220714,9.84,9.9,9.84,9.9,1900 PRB.W,D,20220714,0.1188,0.1188,0.0936,0.1024,800 PRBM,D,20220714,9.84,9.86,9.84,9.86,700 PRE-J,D,20220714,21.67,21.67,21.5,21.54,2700 PRG,D,20220714,17.06,17.145,16.25,16.71,659900 PRGO,D,20220714,40.43,41.11,40.23,40.7,1242400 PRI,D,20220714,116.36,117.1899,115.0301,116.34,122900 PRI-D,D,20220714,24.1,24.5,24.07,24.19,8300 PRI-G,D,20220714,23.9,24.24,23.8699,23.87,2800 PRI-I,D,20220714,23.61,23.74,23.61,23.74,1900 PRI-J,D,20220714,23.51,23.69,23.2581,23.2581,2900 PRI-K,D,20220714,22.9801,23.46,22.9801,23.02,5900 PRI-L,D,20220714,23.01,23.1999,22.83,23.01,4100 PRLB,D,20220714,45.41,46.0901,44.95,45.97,89500 PRM,D,20220714,9.88,9.92,9.6,9.91,283300 PRMW,D,20220714,12.8,12.89,12.685,12.84,523800 PRO,D,20220714,24.03,24.35,23.29,23.72,169500 PRP.S,D,20220714,10,10,10,10,300 PRP.T,D,20220714,0.26,0.29,0.25,0.25,28400 PRP.U,D,20220714,9.1,9.32,9.1,9.32,2400 PRP.W,D,20220714,0.5401,0.5525,0.494,0.531,90100 PRPB,D,20220714,9.56,9.6,8.69,9.26,1185700 PRPC,D,20220714,9.87,9.87,9.85,9.87,209600 PRS,D,20220714,25.27,25.39,25.2631,25.33,14800 PRT,D,20220714,8.2,8.24,7.6901,7.95,42000 PRTY,D,20220714,1.29,1.3,1.24,1.26,2060600 PRU,D,20220714,90.8,91.1,89.73,90.44,2308100 PSA,D,20220714,299.79,307.66,299.79,306.43,445800 PSA-F,D,20220714,24.5,24.84,24.5,24.83,32400 PSA-G,D,20220714,24.25,24.54,24.15,24.52,18500 PSA-H,D,20220714,25.41,25.55,25.4,25.5164,69000 PSA-I,D,20220714,23.45,23.51,23.35,23.5,14800 PSA-J,D,20220714,22.65,22.65,22.45,22.48,2500 PSA-K,D,20220714,23.19,23.31,22.9384,23.31,12600 PSA-L,D,20220714,22.47,22.5,22.35,22.4733,12100 PSA-M,D,20220714,19.89,20.07,19.84,20.04,46000 PSA-N,D,20220714,17.91,18.3,17.91,18.2999,19400 PSA-O,D,20220714,17.91,18.11,17.91,18.0017,4100 PSA-P,D,20220714,18.41,18.4899,18.33,18.44,96900 PSA-Q,D,20220714,18.2,18.32,18.2,18.28,4700 PSA-R,D,20220714,18.39,18.56,18.3425,18.55,23400 PSA-S,D,20220714,19.1,19.21,18.95,19.07,10100 PSB,D,20220714,187.09,187.3,187.065,187.07,443900 PSB-X,D,20220714,18.93,19.08,18.74,18.9156,17100 PSB-Y,D,20220714,18.7,19.07,18.7,19.01,92300 PSB-Z,D,20220714,17.7,17.88,17.59,17.88,106200 PSE-A,D,20220714,18.17,18.3,18.08,18.25,20300 PSF,D,20220714,20.46,20.495,20.2861,20.41,15100 PSF.W,D,20220714,0.24,0.2429,0.22,0.22,78900 PSFE,D,20220714,1.81,1.8399,1.75,1.76,4188700 PSN,D,20220714,39.41,39.88,38.98,39.65,364600 PSO,D,20220714,8.94,9,8.9,8.99,253900 PSP.U,D,20220714,9.75,9.77,9.75,9.75,1600 PSP.W,D,20220714,0.29,0.2904,0.2701,0.2701,500 PSPC,D,20220714,9.68,9.7,9.676,9.7,4000 PST.W,D,20220714,0.2412,0.3219,0.2375,0.3219,892500 PSTG,D,20220714,25.26,25.8099,25.03,25.65,3078600 PSTH,D,20220714,20.12,20.15,20.1,20.13,8718300 PSTL,D,20220714,14.48,14.97,14.4101,14.79,90900 PSX,D,20220714,77.15,78.59,75.7501,78.55,4199000 PTA,D,20220714,18.75,19.04,18.5,18.76,162200 PTR,D,20220714,44.35,44.35,43.32,44.18,113000 PTY,D,20220714,12.6,12.6,12.4,12.5,464900 PUK,D,20220714,23.31,23.34,22.82,23.22,830600 PUMP,D,20220714,8.41,8.635,8.2,8.61,801600 PV.W,D,20220714,0.1747,0.1768,0.1447,0.1447,3100 PVH,D,20220714,55.72,56.6,54.88,55.12,1632500 PVL,D,20220714,3.24,3.29,3.05,3.16,180600 PWR,D,20220714,125.77,128.19,124.51,128.04,888500 PWSC,D,20220714,13.03,13.26,12.7,13.24,252000 PX,D,20220714,11.38,11.48,11.161,11.45,60300 PXD,D,20220714,204,207.43,200.09,205.44,2400400 PYN,D,20220714,8.09,8.34,8.06,8.09,4700 PZC,D,20220714,8.57,8.57,8.46,8.48,30300 PZN,D,20220714,6.38,6.58,6.3228,6.43,32500 QD,D,20220714,1.14,1.16,1.08,1.08,723400 QFT.U,D,20220714,9.88,9.91,9.88,9.88,400 QFT.W,D,20220714,0.0754,0.0769,0.0652,0.0701,10500 QFTA,D,20220714,9.88,9.89,9.85,9.86,179500 QGEN,D,20220714,46.29,46.3,45.34,46.01,781400 QNG.W,D,20220714,0.08,0.08,0.0772,0.0772,700 QNGY,D,20220714,0.36,0.365,0.33,0.3332,2030700 QS,D,20220714,9.53,9.785,9.26,9.71,4760000 QSR,D,20220714,50.85,51.58,50.56,51.21,994800 QTWO,D,20220714,37.65,38.1193,37.17,37.99,305800 QUAD,D,20220714,2.65,2.68,2.57,2.6,240500 QUOT,D,20220714,2.61,2.72,2.575,2.68,902900 QVCC,D,20220714,18.4,18.455,18.08,18.45,59600 QVCD,D,20220714,18.08,18.27,17.75,18.03,20400 R,D,20220714,70.72,71.27,70.01,71.03,274100 RA,D,20220714,18.79,18.848,18.32,18.47,231700 RAAS,D,20220714,1,1.01,0.9842,0.985,70500 RACE,D,20220714,188.97,190.31,185.3175,188.75,466000 RAD,D,20220714,6.53,6.66,6.335,6.41,1637400 RAMP,D,20220714,26.16,26.45,25.78,26.09,379600 RBA,D,20220714,60.71,66.97,60.55,66.79,1446900 RBA.U,D,20220714,9.98,9.98,9.98,9.98,1400 RBA.W,D,20220714,0.0388,0.0388,0.0378,0.0378,5100 RBAC,D,20220714,9.97,9.995,9.97,9.98,2786100 RBLX,D,20220714,37.8,38.83,36.695,37.49,26820300 RBO.W,D,20220714,0.3001,0.3001,0.3001,0.3001,1000 RBOT,D,20220714,3.3,3.32,3.12,3.2,165100 RC,D,20220714,12.19,12.22,11.905,12.06,898100 RC-C,D,20220714,20.56,20.56,20.07,20.45,3700 RC-E,D,20220714,19.21,19.35,19.205,19.215,9600 RCA,D,20220714,25.05,25.2,25.05,25.13,5300 RCB,D,20220714,23.41,23.41,23.18,23.33,3600 RCC,D,20220714,23.5,23.6,23.4,23.53,3000 RCI,D,20220714,45.23,45.65,44.75,45.3,203500 RCL,D,20220714,31.96,32.705,31.09,31.28,6283100 RCS,D,20220714,5.14,5.19,5.09,5.13,93000 RCUS,D,20220714,29.88,30.28,29.01,29.54,485400 RDN,D,20220714,20.13,20.5,20.07,20.43,1643800 RDW,D,20220714,3.19,3.21,3.05,3.15,143700 RDW.W,D,20220714,0.4175,0.4975,0.4175,0.4601,1800 RDY,D,20220714,56.64,57.41,56.48,57.32,220400 RE,D,20220714,270.84,270.84,262.94,263.14,270100 RELX,D,20220714,26.81,27.09,26.66,27.03,1017800 RENN,D,20220714,27.9,28.84,27.65,28.44,52200 RERE,D,20220714,2.63,2.79,2.53,2.73,271900 RES,D,20220714,5.96,6.11,5.81,6.1,919200 REV,D,20220714,5.69,6.13,5.45,5.81,3309400 REVG,D,20220714,10.29,10.51,10.07,10.49,167800 REX,D,20220714,82.82,85.84,81.87,85.58,60600 REX-B,D,20220714,25.19,25.19,24.91,25.13,2000 REX-C,D,20220714,24.5,24.5114,24.5,24.51,400 REXR,D,20220714,59.13,59.74,58.58,59.31,1320700 REZI,D,20220714,19.74,20.43,19.43,20,411800 RF,D,20220714,18.16,18.335,18.01,18.24,5560100 RF-B,D,20220714,25.33,25.3384,25.1,25.25,38000 RF-C,D,20220714,24.01,24.0979,23.75,23.95,40600 RF-E,D,20220714,19.01,19.0398,18.61,18.81,85800 RFI,D,20220714,13.41,13.515,13.2761,13.39,34100 RFL,D,20220714,2.15,2.15,2.06,2.13,86500 RFM,D,20220714,17.28,17.28,17.15,17.17,10600 RFMZ,D,20220714,14.7,14.93,14.66,14.76,70800 RFP,D,20220714,20,20.11,19.95,20.08,1327400 RGA,D,20220714,112.92,114.64,112.23,114.36,302100 RGR,D,20220714,63.08,63.49,61.875,62.48,93300 RGS,D,20220714,1.06,1.12,1.03,1.04,352900 RGT,D,20220714,8.89,8.91,8.799,8.8701,3600 RH,D,20220714,259.5,261.2425,250.3,255.64,1023000 RHI,D,20220714,74.36,76.1,73.7,75.94,1097900 RHP,D,20220714,75.4,76.425,74.48,75.95,234100 RIG,D,20220714,2.61,2.63,2.33,2.41,35748500 RIO,D,20220714,55.07,55.07,54.219,54.68,5172600 RIV,D,20220714,13.99,14.12,13.87,13.9,89800 RIV-A,D,20220714,24.47,24.49,24.42,24.44,6200 RJA.W,D,20220714,0.15,0.15,0.15,0.15,92800 RJAC,D,20220714,9.85,9.85,9.85,9.85,100 RJF,D,20220714,87.13,87.45,85.96,87.3,1118600 RJF-A,D,20220714,25.2,25.2,25.03,25.03,2800 RJF-B,D,20220714,25.17,25.39,25.095,25.35,10100 RKL.W,D,20220714,0.21,0.25,0.1855,0.25,18900 RKLY,D,20220714,2.08,2.215,2.045,2.17,325400 RKT,D,20220714,8.75,8.79,8.46,8.5,2720000 RKT.W,D,20220714,0.11,0.11,0.11,0.11,54700 RKTA,D,20220714,9.79,9.79,9.79,9.79,200 RL,D,20220714,92.33,93.34,91.97,92.59,766800 RLI,D,20220714,113.03,113.2,110.23,111.43,120800 RLJ,D,20220714,11,11.23,11,11.13,647100 RLJ-A,D,20220714,25.95,26.075,25.9001,26.01,12000 RLTY,D,20220714,15.96,16,15.61,15.62,53100 RLX,D,20220714,1.9,1.95,1.84,1.85,3652500 RM,D,20220714,37.47,38.49,37.47,38.26,20200 RMAX,D,20220714,23.71,23.965,23.31,23.79,154100 RMD,D,20220714,216.14,222.585,215.66,221.92,692000 RMI,D,20220714,17.39,17.6,17.39,17.6,11300 RMM,D,20220714,16.35,16.54,16.28,16.32,17800 RMMZ,D,20220714,17.01,17.2066,16.65,16.65,19200 RMO,D,20220714,0.56,0.6188,0.5511,0.5887,6225400 RMP.P,D,20220714,25.21,25.21,25.2,25.2,400 RMT,D,20220714,8.33,8.41,8.16,8.31,119700 RNG,D,20220714,50.24,50.56,47.87,47.93,1318800 RNGR,D,20220714,9.39,9.5799,9.158,9.41,15400 RNP,D,20220714,21.32,21.76,21.26,21.69,116700 RNR,D,20220714,144.45,144.45,138.13,138.19,511100 RNR-F,D,20220714,23.35,23.35,23.212,23.25,43600 RNR-G,D,20220714,18.1,18.1,17.8864,17.91,32000 ROG,D,20220714,260.67,264.885,260.36,263.29,90000 ROK,D,20220714,194.96,200.0686,194.23,199.68,525700 ROL,D,20220714,35.03,35.38,34.64,35.16,993600 RON.U,D,20220714,10.04,10.04,10.04,10.04,100 RON.W,D,20220714,0.3999,0.3999,0.3999,0.3999,100 RONI,D,20220714,9.82,9.82,9.76,9.785,11300 ROP,D,20220714,381.2,389.33,380.73,388.14,380300 ROS.U,D,20220714,9.86,9.86,9.835,9.86,8200 ROS.W,D,20220714,0.1115,0.134,0.109,0.1091,106600 ROSS,D,20220714,9.81,9.83,9.81,9.83,118700 RPM,D,20220714,79.5,81.6,79.31,81.57,542600 RPT,D,20220714,9.48,9.68,9.48,9.6,308600 RPT-D,D,20220714,48,48.15,48,48.15,3600 RQI,D,20220714,13.67,13.77,13.65,13.73,161500 RRA.W,D,20220714,0.24,0.24,0.24,0.24,250000 RRAC,D,20220714,9.93,9.93,9.93,9.93,100 RRC,D,20220714,25.91,26.84,25.48,26.55,2822700 RRX,D,20220714,108.93,111.38,108.82,111.32,217800 RS,D,20220714,170.69,175.24,170.11,174.69,383400 RSF,D,20220714,17.6,18.15,17.6,17.77,13900 RSG,D,20220714,126.32,128.54,126.04,128.37,549700 RSI,D,20220714,5.12,5.19,5.01,5.02,504500 RSKD,D,20220714,3.97,4.06,3.76,3.95,258100 RTX,D,20220714,90.04,90.7,89.0453,90.08,5029600 RVLV,D,20220714,26.85,27.25,26.02,26.56,1413700 RVT,D,20220714,13.9,13.91,13.66,13.85,307100 RWT,D,20220714,7.95,7.95,7.59,7.73,1071100 RY,D,20220714,95.03,95.09,90.93,91.09,2289800 RYAM,D,20220714,2.6,2.665,2.535,2.65,406600 RYAN,D,20220714,38.92,38.98,38.12,38.67,236700 RYI,D,20220714,21.22,21.83,20.91,21.72,250800 RYN,D,20220714,35.12,35.33,34.27,34.38,480500 RZA,D,20220714,25.11,25.22,25.11,25.2,5100 RZB,D,20220714,25.28,25.5499,25.2464,25.5482,4600 S,D,20220714,23.51,23.88,22.44,22.49,3335100 SA,D,20220714,12.24,12.57,11.73,12.45,578300 SAFE,D,20220714,38.23,38.9,38,38.87,179500 SAH,D,20220714,34.68,35.45,34.17,35.13,310500 SAIC,D,20220714,89.55,91.19,89.49,91,214600 SAIL,D,20220714,62.75,63.36,62.75,63,923500 SAM,D,20220714,315.75,320.9,309.81,320.18,110100 SAN,D,20220714,2.33,2.3394,2.28,2.31,12916600 SAND,D,20220714,5.52,5.59,5.33,5.56,2185800 SAP,D,20220714,84.64,85.79,83.495,85.42,1142100 SAR,D,20220714,23.46,23.49,23.2,23.28,18000 SAT,D,20220714,24.15,24.4,24.15,24.33,24300 SAVE,D,20220714,23.6,23.97,23.56,23.77,1561200 SB,D,20220714,3.16,3.24,3.13,3.24,860800 SB-D,D,20220714,25.34,25.3899,25.34,25.3899,2500 SBBA,D,20220714,24.855,25.0001,24.855,25.0001,1000 SBH,D,20220714,12.17,12.28,11.915,12.06,860500 SBI,D,20220714,8.14,8.14,8.07,8.13,13600 SBI.U,D,20220714,9.81,9.81,9.81,9.81,300 SBI.W,D,20220714,0.11,0.11,0.1001,0.1001,1300 SBOW,D,20220714,27.84,28.33,26.365,27.93,367900 SBR,D,20220714,57.45,60,56.91,59.35,90100 SBS,D,20220714,7.66,7.79,7.645,7.77,1243900 SBSW,D,20220714,9.25,9.29,8.81,8.91,6690900 SCCO,D,20220714,46.1,46.66,44.7,45.94,2542300 SCD,D,20220714,12.42,12.44,12.06,12.33,39500 SCE-G,D,20220714,19,19.2,18.84,19.1086,15100 SCE-H,D,20220714,21.09,21.25,20.8,20.8,11000 SCE-J,D,20220714,20.02,20.2151,20,20.21,3700 SCE-K,D,20220714,21.91,21.99,21.8101,21.98,2900 SCE-L,D,20220714,18.88,19.15,18.82,19.15,12600 SCH-D,D,20220714,25.19,25.35,25.19,25.28,14400 SCH-J,D,20220714,21,21.09,20.76,21.06,26900 SCHW,D,20220714,60.29,61.17,59.59,60.57,5681200 SCI,D,20220714,67.99,69.03,67.8722,68.69,826400 SCL,D,20220714,97.26,99.49,96.38,99.26,87800 SCM,D,20220714,11.96,12.0359,11.81,11.91,44200 SCS,D,20220714,10.55,10.65,10.35,10.55,306100 SCU,D,20220714,8.15,8.49,8.14,8.39,174600 SCU.W,D,20220714,0.18,0.1879,0.1279,0.14,42900 SCUA,D,20220714,9.9,9.91,9.9,9.91,600 SCX,D,20220714,6.93,6.96,6.8,6.96,14800 SD,D,20220714,14.97,15.41,14.4165,15.34,756800 SDHY,D,20220714,14.86,14.96,14.795,14.88,161200 SE,D,20220714,69.97,70.09,67.26,67.78,3979200 SEA-A,D,20220714,24.6,24.6255,24.46,24.61,6500 SEA-B,D,20220714,24.6,24.63,24.5,24.63,3200 SEAS,D,20220714,41.08,41.57,40.01,40.44,1404800 SED.U,D,20220714,9.88,9.88,9.88,9.88,2600 SED.W,D,20220714,0.26,0.26,0.26,0.26,600 SEDA,D,20220714,9.76,9.77,9.76,9.77,9000 SEE,D,20220714,55.2,56.36,55.08,56.27,649900 SEM,D,20220714,25.01,25.52,24.78,25.49,448500 SEMR,D,20220714,11.56,11.56,10.92,11.17,109900 SES,D,20220714,4.55,4.62,4.33,4.45,495500 SES.W,D,20220714,0.67,0.7599,0.67,0.6801,342900 SF,D,20220714,53.56,53.74,52.55,53.08,485600 SF-B,D,20220714,24.67,25.03,24.67,24.88,4400 SF-C,D,20220714,24.91,25.19,24.6,24.92,16000 SF-D,D,20220714,18.45,18.5664,18.37,18.48,6000 SFB,D,20220714,22.2793,22.4,22.205,22.205,4300 SFBS,D,20220714,75.59,76.75,75.59,76.67,110600 SFE,D,20220714,3.73,3.82,3.73,3.82,4200 SFL,D,20220714,9.09,9.29,9.02,9.28,668300 SG,D,20220714,14.47,14.65,14.105,14.49,1477600 SGFY,D,20220714,15.43,16.12,15.14,15.83,1134500 SGHC,D,20220714,4.41,4.4508,4.26,4.28,182600 SGU,D,20220714,9.73,9.74,9.5,9.52,39200 SHA.U,D,20220714,10.05,10.1,10.05,10.07,15400 SHA.W,D,20220714,0.12,0.1201,0.12,0.1201,7300 SHAK,D,20220714,42.95,45.48,42.22,45.31,2017700 SHAP,D,20220714,9.98,10.07,9.97,9.98,310900 SHEL,D,20220714,45.33,46.185,44.9,46.14,6488500 SHG,D,20220714,25.54,25.54,25.17,25.44,186200 SHI,D,20220714,16.34,16.34,15.74,15.98,28100 SHLX,D,20220714,14.2,14.3,14.01,14.3,823400 SHO,D,20220714,9.48,9.68,9.48,9.57,1278000 SHO-H,D,20220714,21.78,21.78,21.6,21.61,1800 SHO-I,D,20220714,20.81,20.84,20.81,20.84,800 SHOP,D,20220714,31.84,32.25,30.38,30.67,24247400 SHPW,D,20220714,1.17,1.21,1.11,1.12,167800 SHW,D,20220714,242.27,245.16,240.58,244.44,1098200 SI,D,20220714,59.06,60.61,56.8,59.41,755000 SI-A,D,20220714,15.88,16.19,15.88,16.0936,23500 SID,D,20220714,2.54,2.55,2.45,2.45,7902500 SIG,D,20220714,52.84,54.405,52.42,53.35,564900 SII,D,20220714,33.89,33.89,32.7,33.7,67900 SIRE,D,20220714,17.56,18.075,17.56,17.85,21100 SIT-A,D,20220714,25,25.49,24.9779,25.02,21700 SITC,D,20220714,12.91,13.1,12.91,13.03,1388400 SITE,D,20220714,116.5,119.93,115.87,119.54,234600 SIX,D,20220714,20.8,21.21,20.5,20.81,2587000 SJI,D,20220714,33.8,33.87,33.7,33.79,356900 SJIJ,D,20220714,18.21,18.32,18.1,18.24,23600 SJIV,D,20220714,67.51,67.68,67.46,67.65,6400 SJM,D,20220714,132.64,133.38,131.71,132.79,569700 SJR,D,20220714,26.01,26.12,25.78,25.84,419600 SJT,D,20220714,10.02,10.25,9.6,10.17,603500 SJW,D,20220714,61.8,62.83,61.57,62.67,60800 SKE,D,20220714,4.83,4.87,4.485,4.66,55600 SKI.W,D,20220714,0.62,0.64,0.54,0.5401,22200 SKIL,D,20220714,3.7,3.88,3.69,3.88,438100 SKLZ,D,20220714,1.23,1.26,1.2,1.22,5045400 SKM,D,20220714,22.87,23.08,22.76,23.04,298600 SKT,D,20220714,14.33,14.64,14.33,14.55,438400 SKX,D,20220714,36.34,36.74,35.9034,36.6,552000 SKY,D,20220714,54.13,54.56,53.28,54.47,202900 SLA.U,D,20220714,9.87,9.8707,9.85,9.85,4200 SLA.W,D,20220714,0.2608,0.2608,0.1701,0.1703,40300 SLB,D,20220714,31,31.44,30.65,31.33,14827700 SLCA,D,20220714,9.81,9.999,9.475,9.97,1004900 SLF,D,20220714,43.68,43.7344,42.83,43.19,695600 SLG,D,20220714,44.03,45.03,43.93,44.8,755100 SLG-I,D,20220714,24.91,25,24.91,25,3000 SLQT,D,20220714,1.96,1.965,1.85,1.92,974400 SLVM,D,20220714,29.37,30.74,29.08,30.48,413200 SM,D,20220714,30.85,31.94,30.245,31.83,1609700 SMAR,D,20220714,30.73,30.88,29.61,29.95,912200 SMFG,D,20220714,5.84,5.84,5.75,5.8,3135200 SMG,D,20220714,80.1,80.46,77.9,79.08,384800 SMHI,D,20220714,5.21,5.23,5.12,5.17,7700 SMLP,D,20220714,12.8,12.93,12.28,12.6,21900 SMM,D,20220714,7.17,7.23,6.97,7.21,40400 SMP,D,20220714,44.88,45.145,44.28,45,77800 SMR,D,20220714,10.17,10.32,9.9175,10.28,378900 SMR.W,D,20220714,2.2231,2.29,2.2231,2.29,12300 SMRT,D,20220714,4.7,4.73,4.455,4.47,385500 SMWB,D,20220714,9.92,9.92,9.42,9.44,81900 SNA,D,20220714,194.27,196.21,192.25,196.04,158500 SNAP,D,20220714,13.79,13.87,13.15,13.17,24256600 SNDA,D,20220714,20.9,21.9,20.87,21,3300 SNDR,D,20220714,22.5,22.62,22.16,22.55,395100 SNN,D,20220714,26.64,26.89,26.56,26.82,704600 SNOW,D,20220714,148.6,148.905,141.57,146.2,5345700 SNP,D,20220714,43.23,43.61,42.72,43.44,195500 SNV,D,20220714,34.7,34.96,34.32,34.72,783300 SNV-D,D,20220714,24.25,24.71,24.1631,24.49,16700 SNV-E,D,20220714,24.89,24.94,24.6029,24.8175,13900 SNX,D,20220714,89.67,90.51,88.21,90.32,247600 SO,D,20220714,69.95,71.955,69.92,71.86,3119600 SOI,D,20220714,9.5,9.6311,9.12,9.32,169400 SOJC,D,20220714,23.93,23.97,23.6,23.96,20900 SOJD,D,20220714,21.81,22.06,21.76,22.04,82100 SOJE,D,20220714,19.03,19.22,18.95,19.09,43100 SOL,D,20220714,4.76,4.89,4.74,4.83,280000 SOLN,D,20220714,52.46,53.43,52.13,53.36,48600 SON,D,20220714,56.83,57.73,56.35,57.67,364900 SONX,D,20220714,1.83,1.88,1.73,1.83,31200 SONY,D,20220714,80.55,81.31,79.36,81.1,501000 SOR,D,20220714,36.88,37.79,36.13,36.81,19000 SOS,D,20220714,5.44,5.57,5.32,5.35,430800 SPB,D,20220714,73.67,73.8,72.59,72.8,382000 SPCE,D,20220714,6.94,7,6.72,6.94,5855200 SPE,D,20220714,12.62,12.62,12.52,12.52,12600 SPE-C,D,20220714,23.95,23.95,23.95,23.95,200 SPG,D,20220714,94.01,94.89,93.06,94,1692100 SPG-J,D,20220714,64.36,64.36,64,64.2,900 SPG.U,D,20220714,9.85,9.85,9.85,9.85,100 SPG.W,D,20220714,0.1688,0.18,0.1685,0.1777,9400 SPGI,D,20220714,338.59,347.42,336.53,345.17,1505900 SPGS,D,20220714,9.83,9.83,9.82,9.82,1300 SPH,D,20220714,15.7,15.8,15.46,15.77,90900 SPI.W,D,20220714,0.133,0.133,0.118,0.118,4400 SPIR,D,20220714,1.21,1.24,1.165,1.19,1283900 SPL-A,D,20220714,23.18,23.29,23.1,23.2564,15200 SPLP,D,20220714,41.7,42,41.41,41.41,83600 SPN-B,D,20220714,24.33,24.42,24.0601,24.37,14600 SPNT,D,20220714,4.55,4.57,4.33,4.36,443400 SPOT,D,20220714,98.06,98.5,95.93,96.32,1335700 SPR,D,20220714,30.52,31.98,30.52,31.87,1676300 SPXC,D,20220714,50.89,51.49,49.67,50.22,166600 SPXX,D,20220714,15.5,15.645,15.5,15.57,63500 SQ,D,20220714,63.27,63.75,61.0396,62.42,11377000 SQM,D,20220714,81.09,81.61,79.25,81.35,1084800 SQNS,D,20220714,2.41,2.4822,2.31,2.42,43300 SQSP,D,20220714,21.62,21.78,20.51,20.69,307500 SQZ,D,20220714,3.3,3.46,3.25,3.31,40700 SR,D,20220714,68.74,69.97,68.74,69.81,196800 SR-A,D,20220714,24.64,24.9,24.46,24.69,24600 SRC,D,20220714,39.53,40.35,39.53,40.22,1036800 SRC-A,D,20220714,24.35,24.4398,24.2713,24.4,10500 SRE,D,20220714,148,148.37,144.7,148.01,1742300 SREA,D,20220714,23.83,23.9306,23.75,23.86,24000 SRG,D,20220714,10.32,10.51,10.15,10.41,1048900 SRG-A,D,20220714,22.27,22.35,22.05,22.05,11400 SRI,D,20220714,16.04,16.49,16.03,16.17,85200 SRL,D,20220714,7.96,8.07,7.79,7.94,212700 SRLP,D,20220714,19.06,19.07,19.02,19.05,10900 SRT,D,20220714,2.65,2.73,2.64,2.7,28500 SRV,D,20220714,27,27.8994,27,27.86,2100 SSD,D,20220714,101.72,103.56,100.16,103.45,177400 SSL,D,20220714,19.46,19.46,18.71,19.22,471400 SST,D,20220714,7.97,8.17,7.66,7.7,128600 SST.W,D,20220714,1.03,1.07,0.87,0.92,11200 SSTK,D,20220714,57.45,57.49,56.48,56.97,152000 SSU,D,20220714,4.92,6.41,4.89,6.41,28600 SSU.W,D,20220714,0.27,0.3,0.2699,0.3,24500 ST,D,20220714,39.14,39.34,38.31,39.18,1398700 STA-D,D,20220714,25.3,25.3,25.3,25.3,200 STA-G,D,20220714,24.7,24.7,24.7,24.7,900 STA-I,D,20220714,24.46,24.61,24.45,24.61,2700 STAG,D,20220714,29.56,29.825,29.43,29.58,1100800 STAR,D,20220714,13.8,14.05,13.78,13.98,532900 STC,D,20220714,49.29,49.29,48.06,49.14,123900 STE,D,20220714,205.06,207.25,203.17,206.79,458600 STEM,D,20220714,7.7,7.85,7.525,7.7,2521900 STEW,D,20220714,11.78,11.95,11.78,11.94,87300 STG,D,20220714,5.44,5.68,5.3,5.68,26200 STK,D,20220714,26.09,26.79,25.77,26.42,28400 STLA,D,20220714,11.71,11.82,11.455,11.81,8409500 STM,D,20220714,31.22,32.12,30.835,32.04,3407000 STN,D,20220714,43.07,43.52,42.74,43.35,62100 STNG,D,20220714,32.03,34.01,31.9,33.98,948100 STON,D,20220714,3.42,3.43,3.41,3.42,660600 STOR,D,20220714,25.98,26.295,25.92,26.19,4291800 STR,D,20220714,24.24,24.98,23.8637,24.85,126100 STR.T,D,20220714,0.268,0.27,0.2565,0.2565,10700 STR.U,D,20220714,9.79,9.87,9.79,9.79,1000 STRE,D,20220714,9.79,9.79,9.79,9.79,2600 STRY,D,20220714,2.98,3.0524,2.77,2.87,862100 STT,D,20220714,59.43,60.17,58.795,59.84,4319300 STT-D,D,20220714,24.96,24.96,24.75,24.82,45700 STT-G,D,20220714,25.17,25.17,24.995,25.09,14800 STVN,D,20220714,14.97,15.09,14.3,14.81,208600 STWD,D,20220714,21.2,21.4,20.835,21.07,2140300 STZ,D,20220714,241.31,251.63,240.758,250.97,1330500 STZ.B,D,20220714,311,311,311,311,100 SU,D,20220714,29.46,29.655,28.65,29.53,9904300 SUA.W,D,20220714,0.1,0.1399,0.1,0.1168,3700 SUI,D,20220714,157.55,160.49,157.55,159.53,272700 SUM,D,20220714,22.97,23.39,22.68,23.16,475100 SUN,D,20220714,36.18,36.86,35.55,36.86,265800 SUN.W,D,20220714,0.31,0.3693,0.2341,0.31,51400 SUNL,D,20220714,2.98,2.985,2.865,2.9,238400 SUP,D,20220714,3.91,4.06,3.86,3.97,29200 SUPV,D,20220714,1.27,1.29,1.23,1.26,392900 SUZ,D,20220714,8.4,8.42,8.18,8.3,1616700 SWCH,D,20220714,33.66,33.72,33.62,33.68,874300 SWI,D,20220714,10.65,10.81,10.52,10.71,404800 SWK,D,20220714,106.34,106.89,104.13,106.11,1071300 SWN,D,20220714,5.66,5.8,5.46,5.61,33832900 SWT,D,20220714,68.97,71.23,67.87,71.23,78100 SWX,D,20220714,84.91,85.955,84.91,85.62,240300 SWZ,D,20220714,7.55,7.55,7.48,7.49,29300 SXC,D,20220714,6.74,6.83,6.57,6.82,1169900 SXI,D,20220714,79.51,80.23,79.02,80.1,24800 SXT,D,20220714,77.56,79.31,77.3,79.3,129600 SYF,D,20220714,29.26,30.155,28.94,29.98,5818700 SYF-A,D,20220714,19.39,19.4099,19.15,19.19,74600 SYK,D,20220714,191.69,193.04,190.535,192.38,1314200 SYY,D,20220714,85.09,86.88,84.95,86.74,1586300 SZC,D,20220714,37.28,37.28,36.33,37,3900 T,D,20220714,20.13,20.35,20.045,20.33,26620900 T-A,D,20220714,21.18,21.2486,21.07,21.24,40800 T-C,D,20220714,19.74,19.75,19.1,19.7,132600 TAC,D,20220714,11.35,11.46,11.23,11.45,170900 TAK,D,20220714,14.13,14.16,14.015,14.14,2779000 TAL,D,20220714,4.02,4.11,3.9012,3.99,8585000 TALO,D,20220714,12.91,13.36,12.69,13.27,1986700 TAP,D,20220714,57.3,58.27,56.94,58.18,1654300 TAP.A,D,20220714,58.0301,58.0301,58.0301,58.0301,100 TARO,D,20220714,37.87,38.19,37.76,37.76,4900 TBB,D,20220714,24.49,24.52,24.27,24.51,56200 TBC,D,20220714,24.87,25.03,24.87,25.0298,30900 TBI,D,20220714,17.69,18.08,17.606,17.74,254700 TCI,D,20220714,41.23,41.23,41.07,41.07,700 TCN,D,20220714,10.17,10.3,10.025,10.21,1803500 TCS,D,20220714,6.49,6.5,6.33,6.45,193800 TD,D,20220714,59.38,59.95,58.64,59.68,2915800 TDC,D,20220714,36.86,36.95,36.295,36.57,554700 TDCX,D,20220714,9.28,9.51,8.84,8.9,317700 TDF,D,20220714,13.43,13.62,13.362,13.6,51300 TDG,D,20220714,531.49,539.275,527.54,534.61,255900 TDOC,D,20220714,39.8,40.3999,38.5,39.18,2319000 TDS,D,20220714,15.15,15.355,15.035,15.29,541100 TDS-U,D,20220714,21.94,22.175,21.76,22.16,21500 TDS-V,D,20220714,20.23,20.36,20.0601,20.28,31900 TDW,D,20220714,17.83,18.1,17.51,18.03,246100 TDW.A,D,20220714,0.31,0.39,0.31,0.39,5200 TDY,D,20220714,371.26,374.03,367.13,372.62,152400 TEAF,D,20220714,13.75,13.775,13.5413,13.7,15100 TECK,D,20220714,25.4,25.76,24.72,25.73,6489100 TEF,D,20220714,4.75,4.79,4.7301,4.77,899300 TEI,D,20220714,4.93,5.0306,4.89,5.01,236300 TEL,D,20220714,111.32,112.795,109.95,112.42,1875900 TEN,D,20220714,19.1,19.35,19.1,19.32,1578000 TEO,D,20220714,4.16,4.17,3.93,3.98,77600 TEVA,D,20220714,6.85,6.94,6.7791,6.89,9217100 TEX,D,20220714,27.67,28.23,27.185,28.16,827400 TFC,D,20220714,45.13,45.4,44.68,45.2,6074200 TFC-I,D,20220714,19.27,19.3279,19.075,19.08,18000 TFC-O,D,20220714,23.31,23.31,23.06,23.24,20200 TFC-R,D,20220714,20.38,20.41,20.26,20.4,117900 TFII,D,20220714,82.76,84.29,81.73,84,256000 TFSA,D,20220714,23.5,23.81,23.5,23.81,800 TFX,D,20220714,239.47,241.05,235.58,239.09,408200 TG,D,20220714,9.78,9.93,9.69,9.92,76900 TGH,D,20220714,26.38,26.88,26.04,26.86,211600 TGH-A,D,20220714,24.6,24.6,23.56,23.75,5600 TGH-B,D,20220714,21.86,21.89,21.416,21.83,4400 TGI,D,20220714,12.66,12.94,12.54,12.9,551800 TGLS,D,20220714,18.21,18.21,17.405,18.2,149900 TGNA,D,20220714,19.32,19.75,19.25,19.63,1573900 TGR,D,20220714,10.045,10.045,10.045,10.045,100 TGR.U,D,20220714,10.2,10.2,10.1496,10.1496,600 TGS,D,20220714,4.88,4.9443,4.77,4.81,46000 TGT,D,20220714,143.54,146.55,142.92,146.29,2975900 THC,D,20220714,52.95,53.8,52.38,53.43,1012900 THG,D,20220714,141.93,143,137.26,137.5,303600 THO,D,20220714,80.39,80.65,79.11,79.89,762900 THQ,D,20220714,20.22,20.3,19.89,20.06,183000 THR,D,20220714,13.8,13.8,13.26,13.67,90000 THS,D,20220714,43.91,44.44,43.445,44.23,202600 THW,D,20220714,14.73,14.9624,14.63,14.8,90200 TIMB,D,20220714,11.8,12.05,11.7,11.91,367300 TIN.U,D,20220714,10.47,10.47,10.47,10.47,1300 TIN.W,D,20220714,0.5,0.5,0.5,0.5,200 TINV,D,20220714,10.29,10.29,10.28,10.281,3800 TISI,D,20220714,0.7582,0.77,0.7297,0.7376,168900 TIXT,D,20220714,26.36,26.93,26.15,26.66,72800 TJX,D,20220714,58.03,58.985,57.985,58.75,4195900 TK,D,20220714,2.56,2.6,2.535,2.6,246800 TKC,D,20220714,2.47,2.51,2.451,2.5,648000 TKR,D,20220714,52.65,53.5,52.12,53.12,377500 TLG.U,D,20220714,9.83,9.8301,9.83,9.83,18300 TLG.W,D,20220714,0.07,0.0725,0.07,0.07,19500 TLGA,D,20220714,9.81,9.82,9.81,9.82,11000 TLK,D,20220714,26.65,26.8749,26.47,26.66,203700 TLYS,D,20220714,7.74,7.83,7.56,7.68,202600 TM,D,20220714,154.42,154.42,152.175,153.14,248500 TMA.W,D,20220714,0.0651,0.075,0.0628,0.0728,68600 TMAC,D,20220714,9.83,9.83,9.81,9.81,15300 TME,D,20220714,4.38,4.52,4.21,4.26,12097800 TMHC,D,20220714,26,26.14,25.45,26.04,769000 TMO,D,20220714,517.11,526.38,510.3725,525.63,1338600 TMST,D,20220714,16.85,17.55,16.72,17.42,527900 TMX,D,20220714,40.98,41.19,40.72,40.96,1135400 TNC,D,20220714,57.39,58.37,56.88,58.36,25900 TNET,D,20220714,76.69,77.995,76.48,77.8,93300 TNK,D,20220714,16.67,17.19,16.53,17.12,174600 TNL,D,20220714,39.67,40.15,39.22,39.75,488300 TNP,D,20220714,9.19,9.68,9.045,9.29,117000 TNP-D,D,20220714,24.2,24.34,23.7,23.99,6000 TNP-E,D,20220714,23.86,23.95,23.679,23.725,4200 TNP-F,D,20220714,24.35,24.58,24.3,24.32,6100 TOL,D,20220714,47.5,47.77,46.21,47.48,1242100 TOST,D,20220714,14.39,14.5,13.66,13.7,2853600 TPB,D,20220714,26.88,27.27,26.47,26.98,110400 TPC,D,20220714,8.54,8.66,8.4054,8.64,136500 TPG.U,D,20220714,9.94,9.96,9.94,9.95,1200 TPG.W,D,20220714,0.2767,0.2767,0.2723,0.2723,600 TPGY,D,20220714,9.92,9.93,9.92,9.92,24400 TPH,D,20220714,18.51,18.7,18.18,18.69,1065700 TPL,D,20220714,1550,1650,1536.71,1650,33000 TPR,D,20220714,30.76,31.22,30.42,31.1,2110000 TPTA,D,20220714,24,24,23.75,23.78,1500 TPVG,D,20220714,12.77,12.8742,12.6907,12.8,102500 TPX,D,20220714,22.69,22.73,21.99,22.49,1573100 TPZ,D,20220714,12.35,12.49,12.215,12.49,8200 TR,D,20220714,35.1,35.24,34.6715,35.15,58600 TRAQ,D,20220714,9.99,9.99,9.95,9.95,20100 TRC,D,20220714,15.19,15.2,14.96,15.12,30900 TRC.U,D,20220714,9.82,9.82,9.82,9.82,10300 TRC.W,D,20220714,0.07,0.075,0.0699,0.0701,105900 TREX,D,20220714,55.43,56.18,54.42,55.35,1022000 TRGP,D,20220714,56.86,58.14,55.56,57.8,1457300 TRI,D,20220714,103.94,106.19,103.24,105.01,568300 TRI.U,D,20220714,9.89,9.93,9.88,9.93,7900 TRI.W,D,20220714,0.2499,0.2499,0.2499,0.2499,800 TRIS,D,20220714,9.85,9.85,9.825,9.85,7300 TRN,D,20220714,21.09,21.64,20.94,21.64,533000 TRNO,D,20220714,55.21,55.97,55.04,55.37,289100 TROX,D,20220714,14.9,15.19,14.83,15.1,682300 TRP,D,20220714,49.6,50.7,48.785,50.56,2279400 TRQ,D,20220714,24.08,24.81,23.78,24.46,878300 TRT-A,D,20220714,25.8499,25.8499,25.5712,25.73,9000 TRT-B,D,20220714,25.38,25.68,25.38,25.665,8100 TRT-C,D,20220714,24.7,24.84,24.68,24.7437,5000 TRT-D,D,20220714,24.29,24.7278,24.28,24.67,8900 TRT-E,D,20220714,20.22,20.31,20.22,20.31,1800 TRT-P,D,20220714,19.78,19.89,18.5,18.89,7600 TRT.U,D,20220714,9.91,9.91,9.83,9.87,1000 TRTL,D,20220714,9.69,9.69,9.6893,9.6893,30400 TRTN,D,20220714,52.41,54.1,52.315,54.03,363100 TRTX,D,20220714,9.48,9.51,9.34,9.47,169700 TRU,D,20220714,79.48,82.24,79.265,81.95,847100 TRV,D,20220714,159.39,160.025,155.31,155.68,1654500 TS,D,20220714,23.79,24.315,23.65,24.28,1714100 TSE,D,20220714,38.22,39.55,38.2,39.34,366100 TSI,D,20220714,4.85,4.869,4.78,4.815,60800 TSLX,D,20220714,18.46,18.65,18.22,18.39,167500 TSM,D,20220714,82.95,84.04,80.51,83.67,23377000 TSN,D,20220714,81.24,82.3111,80.884,81.54,1732500 TSP.U,D,20220714,9.81,9.83,9.81,9.81,14900 TSP.W,D,20220714,0.1726,0.1726,0.17,0.171,1300 TSPQ,D,20220714,9.75,9.79,9.75,9.78,43700 TSQ,D,20220714,8.62,8.62,8.15,8.26,17200 TT,D,20220714,125.37,128.005,125.26,127.34,1971700 TTC,D,20220714,78.62,79.63,77.57,79.51,471600 TTE,D,20220714,46.12,46.66,45.66,46.3,2081300 TTI,D,20220714,3.66,3.7,3.53,3.64,805800 TTM,D,20220714,26.39,26.96,26.28,26.92,586700 TTP,D,20220714,24.8,25.1957,24.53,25.05,2800 TU,D,20220714,21.75,22.16,21.74,21.96,1229400 TUFN,D,20220714,12.57,12.62,12.57,12.57,305100 TUP,D,20220714,6.53,6.55,6.21,6.22,1110100 TUYA,D,20220714,2.1,2.1,1.97,2.04,806700 TV,D,20220714,7.67,7.8,7.59,7.78,959200 TVC,D,20220714,22.19,22.31,22.16,22.3,12800 TVE,D,20220714,22.2,22.2,21.8884,22.08,5000 TWI,D,20220714,13.62,13.76,13.2574,13.72,269900 TWLO,D,20220714,83.74,85.44,80.64,81.18,3241000 TWN,D,20220714,24.06,24.515,24.04,24.515,1400 TWN.T,D,20220714,0.09,0.09,0.09,0.09,22200 TWN.U,D,20220714,9.96,9.96,9.95,9.95,400 TWN.W,D,20220714,0.05,0.05,0.0485,0.05,205200 TWND,D,20220714,9.96,9.96,9.96,9.96,1200 TWNI,D,20220714,9.84,9.84,9.82,9.83,821400 TWO,D,20220714,4.78,4.78,4.69,4.72,1774100 TWO-A,D,20220714,21.99,22.18,21.807,22.044,15300 TWO-B,D,20220714,21.28,21.28,20.8225,20.96,40100 TWO-C,D,20220714,20.35,20.35,20.14,20.18,11700 TWOA,D,20220714,9.78,9.78,9.78,9.78,1600 TWTR,D,20220714,36.59,37.1,36.19,36.29,18951600 TX,D,20220714,32.63,32.85,30.4,30.76,635200 TXT,D,20220714,58.61,59.22,57.96,59.06,838000 TY,D,20220714,26.15,26.38,26.03,26.32,56400 TYG,D,20220714,28.56,28.88,28.1,28.83,52000 TYL,D,20220714,319.13,329.42,314.15,328.45,282200 U,D,20220714,33.16,33.42,31.73,32.51,22091600 UA,D,20220714,7.46,7.52,7.22,7.26,3039600 UAA,D,20220714,8.4,8.47,8.1,8.12,6382500 UAN,D,20220714,94.92,94.92,89.4112,92.77,59700 UBA,D,20220714,15.83,16.29,15.81,16.18,123300 UBER,D,20220714,21.25,21.465,20.5905,20.65,31561600 UBP,D,20220714,16.78,16.96,16.15,16.79,2400 UBP-H,D,20220714,23.76,24.1,23.59,24.1,5400 UBP-K,D,20220714,22.42,22.54,21.94,22.54,6100 UBS,D,20220714,15.25,15.315,15.08,15.25,3257000 UDR,D,20220714,43.6,44.25,43.54,44.02,1765400 UE,D,20220714,14.22,14.45,14.22,14.27,721000 UFI,D,20220714,12.94,13.2,12.73,13.14,32600 UGI,D,20220714,39.04,39.95,38.905,39.92,967900 UGIC,D,20220714,92.21,94.68,92.21,94.68,1400 UGP,D,20220714,2.18,2.24,2.15,2.21,1454400 UHS,D,20220714,100.26,101.09,98.63,100.27,647800 UHT,D,20220714,50.01,51,50.01,50.74,39600 UI,D,20220714,245.34,251.855,241.36,250.13,31000 UIS,D,20220714,12.26,12.76,12.26,12.75,207000 UL,D,20220714,45.87,45.98,45.52,45.93,1977100 UMC,D,20220714,6.56,6.64,6.465,6.62,8752700 UMH,D,20220714,18.85,19.06,18.69,18.69,192000 UMH-C,D,20220714,25.24,25.24,25.22,25.225,11200 UMH-D,D,20220714,25.295,25.315,25.295,25.315,600 UNF,D,20220714,179.1,181.54,172.4,174.83,108600 UNFI,D,20220714,39.56,40.51,39.39,40.29,367700 UNH,D,20220714,495,505.89,492.28,502.43,3765400 UNM,D,20220714,31.4,31.93,31.39,31.69,1750500 UNMA,D,20220714,24.54,24.81,24.2302,24.7899,17700 UNP,D,20220714,203.5,205.97,202.38,205.52,2306500 UNVR,D,20220714,23.38,23.5,22.735,23.32,1106200 UP,D,20220714,2.04,2.045,1.965,2.02,1792000 UP.W,D,20220714,0.3278,0.3278,0.3278,0.3278,1000 UPH,D,20220714,0.55,0.57,0.47,0.49,1035700 UPH.W,D,20220714,0.0651,0.0797,0.06,0.0781,63600 UPS,D,20220714,176.93,178.48,175.1327,178.28,2487000 URI,D,20220714,244.2,248.85,239.4,248.53,867200 USA,D,20220714,6.2,6.26,6.12,6.25,872600 USAC,D,20220714,17.2,17.29,16.7501,17.27,69800 USB,D,20220714,44.23,44.46,43.745,44.25,7298200 USB-A,D,20220714,752,755,752,755,500 USB-H,D,20220714,19.1701,19.4799,19.1701,19.38,31000 USB-P,D,20220714,24.4,24.48,24.19,24.48,49400 USB-Q,D,20220714,17.65,17.74,17.55,17.71,13900 USB-R,D,20220714,18.89,19.22,18.89,19.19,43400 USB-S,D,20220714,20.81,20.92,20.65,20.86,31700 USDP,D,20220714,5.1,5.16,5.01,5.09,56800 USER,D,20220714,5.72,5.91,5.64,5.89,193200 USFD,D,20220714,31.12,31.63,30.93,31.44,746700 USM,D,20220714,28.45,28.93,28.4,28.78,100000 USNA,D,20220714,66.92,66.92,64.865,65.12,60200 USPH,D,20220714,120.02,120.78,116.58,120.38,55800 USX,D,20220714,2.95,3.07,2.8792,3.01,161200 UTF,D,20220714,24.57,24.809,24.5,24.75,115700 UTI,D,20220714,7.67,7.77,7.43,7.45,131900 UTL,D,20220714,57.42,59.4,57.4,59.2,45800 UTZ,D,20220714,14.64,14.91,14.55,14.88,311900 UVE,D,20220714,12.3,12.32,11.99,12.12,95000 UVV,D,20220714,53.03,53.76,52.68,53.62,100200 UWM.W,D,20220714,0.17,0.1998,0.17,0.1891,2100 UWMC,D,20220714,3.67,3.68,3.3335,3.42,3307700 UZD,D,20220714,20.99,21.14,20.81,21.13,15500 UZE,D,20220714,18.7,18.7,18.495,18.67,34600 UZF,D,20220714,18.7,18.75,18.5829,18.75,48200 V,D,20220714,200,206.08,197.98,205.91,5605400 VAC,D,20220714,117.88,119.47,116.77,118.21,331700 VAL,D,20220714,38.29,38.81,37.3,38.51,764100 VAL.W,D,20220714,5.13,5.13,4.7501,5.045,41400 VALE,D,20220714,12.85,12.86,12.4,12.49,50727700 VAPO,D,20220714,2,2.03,1.91,1.96,142100 VATE,D,20220714,1.72,1.8,1.68,1.75,168400 VBF,D,20220714,15.44,15.64,15.44,15.64,20700 VCIF,D,20220714,9.38,9.5,9.3,9.49,30200 VCV,D,20220714,10.68,10.86,10.68,10.83,61600 VCX.U,D,20220714,10.04,10.04,10.04,10.04,300 VCXB,D,20220714,10,10,10,10,100 VEEV,D,20220714,200.34,201.03,195.38,198.19,717200 VEL,D,20220714,10.14,10.56,10.14,10.39,9900 VET,D,20220714,18.46,19.035,17.51,18.99,2906600 VFC,D,20220714,44.84,45.27,44.34,44.92,2461300 VGI,D,20220714,8.18,8.18,8.11,8.14,23600 VGM,D,20220714,10.58,10.6,10.5,10.56,61800 VGR,D,20220714,10,10,9.78,9.9,545200 VHC,D,20220714,1.2,1.25,1.17,1.2,120200 VHI,D,20220714,42.59,42.59,40.01,41.56,36000 VIAO,D,20220714,1.75,1.8032,1.71,1.745,2700 VICI,D,20220714,31.02,31.635,30.98,31.33,8001800 VIPS,D,20220714,10.01,10.05,9.6,9.64,7099600 VIST,D,20220714,6.24,6.2795,6.0273,6.19,345400 VIV,D,20220714,8.67,8.765,8.625,8.75,919900 VKQ,D,20220714,10.26,10.34,10.18,10.27,69400 VLD,D,20220714,2.33,2.345,2.1101,2.2,4223100 VLD.W,D,20220714,0.41,0.41,0.3602,0.385,3600 VLN,D,20220714,3.92,3.98,3.85,3.86,33200 VLN.W,D,20220714,0.2138,0.2138,0.1926,0.1962,5600 VLO,D,20220714,99.43,100.88,96.93,100.78,5118100 VLRS,D,20220714,9.16,9.29,9.04,9.26,475900 VLT,D,20220714,10.6,10.6,10.46,10.56,14500 VLT.W,D,20220714,0.33,0.34,0.33,0.34,600 VLTA,D,20220714,1.54,1.5564,1.46,1.5,1407300 VMC,D,20220714,144.25,147.85,142.53,147.27,581600 VMI,D,20220714,217.21,219.59,213.27,219.34,63000 VMO,D,20220714,10.26,10.36,10.24,10.31,94800 VMW,D,20220714,109.47,109.76,107.74,108.89,1724500 VNCE,D,20220714,7.26,7.53,7.0001,7.33,5500 VNO,D,20220714,28.16,28.86,28.015,28.69,1729100 VNO-L,D,20220714,22.4,22.51,22.13,22.5,26900 VNO-M,D,20220714,21.24,21.49,21.0795,21.49,13100 VNO-N,D,20220714,21.15,21.41,21.12,21.4,15100 VNO-O,D,20220714,18.17,18.2643,17.818,18.08,9200 VNT,D,20220714,21.68,21.74,21.16,21.47,597800 VNTR,D,20220714,1.71,1.71,1.65,1.66,244900 VOC,D,20220714,6.89,6.89,6.53,6.8,134300 VOY-B,D,20220714,22.9,23.008,22.6,22.93,24900 VOYA,D,20220714,56.82,57.49,56.2,56.76,1685800 VPG,D,20220714,27.36,27.93,27.2462,27.71,28800 VPV,D,20220714,10.57,10.64,10.5606,10.57,21900 VRE,D,20220714,12.08,12.315,12.08,12.3,279200 VRT,D,20220714,8.17,8.51,8.12,8.43,2942800 VRTV,D,20220714,100.97,102.4,98.14,101.76,98900 VSCO,D,20220714,26.56,27.3,26.275,26.98,1446400 VSH,D,20220714,18.49,18.71,18.28,18.7,876100 VST,D,20220714,22.2,23.02,22.165,22.93,5687700 VST.A,D,20220714,0.2925,0.3,0.2925,0.3,16000 VSTO,D,20220714,26.88,26.95,25.68,26.45,800900 VTEX,D,20220714,2.8,2.92,2.66,2.88,314300 VTN,D,20220714,10.87,10.87,10.72,10.76,33000 VTOL,D,20220714,22.37,22.56,21.8,22.52,87100 VTR,D,20220714,49.19,50.075,48.88,49.89,1030400 VVI,D,20220714,25.69,26,25.18,25.57,55600 VVNT,D,20220714,3.69,3.86,3.66,3.8,451500 VVR,D,20220714,3.77,3.78,3.75,3.76,784500 VVV,D,20220714,29.16,29.96,29.08,29.76,1341300 VVX,D,20220714,30.06,30.215,29.635,29.89,41800 VYG.U,D,20220714,9.94,9.94,9.93,9.9304,5700 VYG.W,D,20220714,0.1768,0.1768,0.1768,0.1768,100 VYGG,D,20220714,9.91,9.92,9.91,9.91,518400 VZ,D,20220714,49.92,50.56,49.73,50.49,10271600 VZIO,D,20220714,7.2,7.23,6.89,6.95,352000 W,D,20220714,50.4,50.55,48.21,49.13,1988600 WAB,D,20220714,79.05,80.88,78.26,80.57,1379200 WAL,D,20220714,69.39,70.04,68.41,69.68,389900 WAL-A,D,20220714,22.71,22.8,22.6357,22.7013,3800 WARR,D,20220714,9.955,9.955,9.955,9.955,900 WAT,D,20220714,331.33,332.04,318.82,328.55,391000 WAV.W,D,20220714,0.2399,0.2409,0.2399,0.2409,22600 WAVC,D,20220714,9.68,9.7,9.68,9.7,22800 WBS,D,20220714,41.67,42.28,41.06,41.78,892000 WBS-F,D,20220714,21.45,21.55,21.21,21.395,11300 WBS-G,D,20220714,24.95,25.05,24.85,24.99,6000 WBT,D,20220714,23.89,23.95,23.88,23.93,1324000 WBX,D,20220714,8.23,8.3,8.01,8.22,160100 WBX.W,D,20220714,1.52,1.6,1.52,1.6,1700 WCC,D,20220714,101.16,102.39,99,101.94,363300 WCC-A,D,20220714,27.56,27.81,27.52,27.66,29400 WCN,D,20220714,122.39,124.78,121.98,124.22,768400 WD,D,20220714,95.91,97.03,94.22,96.3,93200 WDH,D,20220714,1.26,1.31,1.25,1.28,15700 WDI,D,20220714,13.53,13.67,13.45,13.63,96800 WDS,D,20220714,20.07,20.48,19.5265,20.46,908200 WE,D,20220714,5.05,5.16,4.95,4.96,3396700 WE.W,D,20220714,0.86,0.89,0.7901,0.85,14600 WEA,D,20220714,10.4,10.61,10.4,10.6,17700 WEAV,D,20220714,3.56,3.71,3.5,3.66,126200 WEBR,D,20220714,7.63,7.86,7.59,7.83,132700 WEC,D,20220714,98.38,100.329,98.18,100.11,868200 WEL,D,20220714,9.99,9.99,9.99,9.99,400 WEL.W,D,20220714,0.24,0.25,0.2042,0.21,63500 WELL,D,20220714,80.5,81.66,79.78,80.1,2771000 WES,D,20220714,23.87,24.72,23.75,24.49,1333400 WEX,D,20220714,152.24,155.54,150.015,154.68,264000 WF,D,20220714,25.69,25.69,25.27,25.55,35100 WFC,D,20220714,38.09,38.75,37.43,38.74,24355300 WFC-A,D,20220714,19.77,19.87,19.701,19.855,76800 WFC-C,D,20220714,18.39,18.47,18.2,18.47,66000 WFC-D,D,20220714,17.82,17.97,17.7,17.97,89700 WFC-L,D,20220714,1236.95,1239.3,1229.583,1233.01,10100 WFC-Q,D,20220714,23.75,23.9,23.69,23.81,60400 WFC-R,D,20220714,25.8,25.9999,25.7,25.8,21500 WFC-Y,D,20220714,24.2,24.25,24,24.17,32200 WFC-Z,D,20220714,19.98,20.13,19.8682,20.13,76200 WFG,D,20220714,81.02,82.19,79.68,81.73,279200 WGO,D,20220714,51.86,52.37,51.095,51.32,475600 WH,D,20220714,64.68,65.28,64.18,64.66,676900 WHD,D,20220714,35.3,35.91,34.88,35.69,287600 WHG,D,20220714,12,12,11.75,11.92,5900 WHR,D,20220714,160.64,161.665,156.96,159.26,617300 WIA,D,20220714,9.8,9.855,9.71,9.74,80300 WIT,D,20220714,5.01,5.01,4.94,5.01,4522200 WIW,D,20220714,10.1,10.12,10.04,10.08,162500 WK,D,20220714,61.88,62.14,59.525,60.2,358500 WLK,D,20220714,91.33,92.225,89,91,928000 WLKP,D,20220714,23.87,24.3495,23.6208,23.78,20600 WLY,D,20220714,45.43,46.0799,45.26,45.64,164600 WM,D,20220714,149.02,151.28,148.71,151.07,1286300 WMB,D,20220714,30.2,31.185,29.9501,31.15,7761100 WMC,D,20220714,12.97,13.25,12.9109,13.08,28200 WMK,D,20220714,76.47,77.83,75.85,77.7,42500 WMS,D,20220714,89.74,92.27,89.58,92.22,366400 WMT,D,20220714,124.16,128.32,124.14,127.82,6968400 WNC,D,20220714,14.02,14.33,13.88,14.32,135000 WNNR,D,20220714,9.99,9.99,9.98,9.98,3600 WNS,D,20220714,73.45,75.19,73.18,74.94,113200 WOLF,D,20220714,70.67,74.8,69.84,74.68,1552300 WOR,D,20220714,44.13,44.57,43.575,44.56,144200 WOW,D,20220714,17.93,18.03,17.64,17.79,336900 WPC,D,20220714,80.85,81.59,80.66,81.33,1156000 WPC.T,D,20220714,0.28,0.3,0.2789,0.29,46700 WPC.U,D,20220714,9.89,9.89,9.89,9.89,200 WPC.W,D,20220714,0.1953,0.2,0.189,0.189,8100 WPCB,D,20220714,9.81,9.82,9.81,9.82,98400 WPM,D,20220714,33.75,34.305,32.92,34.05,3153600 WPP,D,20220714,46.22,46.22,45.4,46.14,166800 WQG.W,D,20220714,0.16,0.1673,0.1599,0.1599,1100 WRA.W,D,20220714,0.0899,0.0899,0.07,0.0899,14100 WRAC,D,20220714,10.04,10.04,10.04,10.04,3500 WRB,D,20220714,64.23,64.62,61.7,62.22,1672900 WRB-E,D,20220714,24.07,24.14,24.0001,24.075,9800 WRB-F,D,20220714,22.28,22.36,22.11,22.295,18800 WRB-G,D,20220714,18.43,18.53,18.285,18.53,13600 WRB-H,D,20220714,18.22,18.2833,18.18,18.2063,1100 WRBY,D,20220714,11.54,11.84,11.38,11.78,973900 WRE,D,20220714,20.1,20.43,20.06,20.38,378300 WRK,D,20220714,38.46,39.07,38.2813,38.94,1324700 WSM,D,20220714,128.45,129,125.68,126.75,832600 WSO,D,20220714,248.67,251.8759,246.445,249.25,353700 WSR,D,20220714,9.98,10.25,9.84,10.23,315900 WST,D,20220714,297.15,299.37,291.27,294.37,469900 WTI,D,20220714,3.71,3.77,3.59,3.73,3756400 WTM,D,20220714,1225,1246.42,1223.01,1234.67,18200 WTRG,D,20220714,45.57,46.63,45.47,46.57,1000200 WTS,D,20220714,119.52,121.96,118.48,121.82,92800 WTTR,D,20220714,6.05,6.185,6.04,6.16,305000 WU,D,20220714,16.11,16.21,15.965,16.13,4364700 WWE,D,20220714,62.44,63.09,61.84,62.78,437800 WWW,D,20220714,20.1,20.275,19.85,20.18,241100 WY,D,20220714,34.17,34.76,34.09,34.36,5043300 X,D,20220714,17.48,17.775,16.92,17.34,15359800 XFL-A,D,20220714,25.13,25.16,25.045,25.16,1400 XFLT,D,20220714,7,7.1,6.92,7.03,94700 XHR,D,20220714,14.44,14.86,14.43,14.72,333300 XIN,D,20220714,0.8,0.86,0.7731,0.85,30700 XL,D,20220714,1.2,1.23,1.165,1.22,493100 XOM,D,20220714,81.85,83.31,80.69,83.14,26343000 XPEV,D,20220714,29.96,30.4445,29.15,29.96,6770500 XPO,D,20220714,46.91,47.075,45.09,46.79,1432800 XPO.U,D,20220714,10.07,10.12,10.05,10.12,15100 XPO.W,D,20220714,0.361,0.4999,0.361,0.4899,128600 XPOA,D,20220714,9.96,9.99,9.96,9.98,86900 XPOF,D,20220714,13.06,13.26,12.84,13.23,222700 XPRO,D,20220714,9.09,9.2,8.825,9.13,265000 XYF,D,20220714,2.71,2.79,2.55,2.67,14600 XYL,D,20220714,74.59,75.55,73.7979,75.45,541400 Y,D,20220714,833.05,834.88,833.05,834.1,44000 YALA,D,20220714,4.3,4.3,4.05,4.1,128300 YELP,D,20220714,26.7,27.01,26.49,26.82,799200 YETI,D,20220714,45.96,45.96,44,45.31,758900 YEXT,D,20220714,4.39,4.47,4.3,4.39,1557600 YMM,D,20220714,8.36,8.735,8.15,8.35,6877400 YOU,D,20220714,19.66,20.06,19.28,19.67,618500 YPF,D,20220714,2.94,2.95,2.8315,2.93,1489400 YRD,D,20220714,1.77,1.77,1.74,1.7401,4900 YSG,D,20220714,1.43,1.85,1.43,1.82,31204600 YTPG,D,20220714,9.75,9.76,9.75,9.76,15300 YUM,D,20220714,115.56,117.445,115.56,116.85,1136300 YUMC,D,20220714,46.44,46.51,45.7,45.82,1743100 ZBH,D,20220714,101.01,101.92,100.39,101.65,1175000 ZEN,D,20220714,74.43,74.49,74.17,74.31,2991700 ZEPP,D,20220714,1.74,1.77,1.71,1.76,32700 ZETA,D,20220714,4.5,4.5,4.3,4.4,1353600 ZEV,D,20220714,3.12,3.2,3.0485,3.17,159400 ZEV.W,D,20220714,0.39,0.43,0.37,0.43,13600 ZGN,D,20220714,10.06,10.47,9.9,10.44,49900 ZGN.W,D,20220714,1.53,1.53,1.4,1.5,147600 ZH,D,20220714,1.56,1.57,1.4,1.55,3600600 ZIM,D,20220714,45.66,46.43,44.27,44.63,2718500 ZIP,D,20220714,16.18,16.28,15.87,16.1,469600 ZNH,D,20220714,28.35,29.37,28.35,29.25,18000 ZTO,D,20220714,26.32,26.81,26.21,26.42,2679600 ZTR,D,20220714,7.89,7.91,7.79,7.87,81200 ZTS,D,20220714,166.93,170.94,165.75,170.79,1570400 ZUO,D,20220714,8.76,8.76,8.4,8.6,815400 ZVIA,D,20220714,3.32,3.3404,3.07,3.14,126100 ZWS,D,20220714,27.57,27.98,27.45,27.97,726000 ZYME,D,20220714,5.89,6.06,5.82,5.91,777700