,,,,,,, A,D,20220721,122.12,127.34,122.12,127.19,1682500 AA,D,20220721,47.33,47.45,43.46,45.15,12225300 AAC,D,20220721,9.85,9.88,9.85,9.86,4512900 AAC.U,D,20220721,9.89,9.89,9.87,9.89,3800 AAC.W,D,20220721,0.13,0.16,0.12,0.16,335200 AAI-B,D,20220721,21.82,21.82,21.82,21.82,500 AAI-C,D,20220721,20.7999,20.7999,20.3,20.3,2500 AAIC,D,20220721,3.18,3.28,3.18,3.28,66800 AAIN,D,20220721,23.585,23.585,23.585,23.585,100 AAM-A,D,20220721,24.61,24.96,24.55,24.75,25500 AAM-B,D,20220721,24.8,25.04,24.8,24.95,10300 AAN,D,20220721,16.36,16.53,16.05,16.27,171100 AAP,D,20220721,191.58,192,187.24,189.83,791400 AAQ.U,D,20220721,9.82,9.82,9.82,9.82,1700 AAQ.W,D,20220721,0.1014,0.11,0.1014,0.11,11100 AAQC,D,20220721,9.79,9.8,9.79,9.79,9300 AAT,D,20220721,29.74,29.84,29.3,29.79,133200 AB,D,20220721,42.12,42.3408,41.32,42.2,237900 ABB,D,20220721,28.27,28.735,28.11,28.71,1627300 ABBV,D,20220721,147.24,147.84,146.02,147.75,4066700 ABC,D,20220721,141.38,142.23,139.62,142.14,810400 ABEV,D,20220721,2.57,2.63,2.555,2.61,31266400 ABG,D,20220721,170.87,170.87,162.95,167.1,163700 ABM,D,20220721,43.37,43.37,42.07,43.13,440700 ABR,D,20220721,14.82,15.225,14.63,15.22,1533800 ABR-D,D,20220721,19.84,19.85,19.73,19.81,28400 ABR-E,D,20220721,19.74,19.85,19.53,19.8,25300 ABR-F,D,20220721,20.13,20.13,20.02,20.13,1200 ABT,D,20220721,108.62,110.72,108.4106,110.69,5697800 AC,D,20220721,38.46,38.95,38,38.95,4800 ACA,D,20220721,47.35,48.92,46.9734,48.88,163200 ACC,D,20220721,65.17,65.32,65.17,65.32,1034800 ACCO,D,20220721,7.08,7.09,6.98,7.09,270900 ACD.W,D,20220721,0.11,0.11,0.11,0.11,400 ACDI,D,20220721,10.04,10.04,10.04,10.04,600 ACEL,D,20220721,11.1,11.41,11.05,11.35,352100 ACH,D,20220721,9.05,9.1,8.97,9.1,44400 ACH.W,D,20220721,0.58,0.61,0.52,0.5603,41500 ACHR,D,20220721,3.39,3.47,3.285,3.47,1266700 ACI,D,20220721,27,27,26.14,26.35,2605700 ACII,D,20220721,9.84,9.84,9.82,9.84,127100 ACM,D,20220721,66.5,68.06,66.5,68.05,489500 ACN,D,20220721,281.18,288.23,280.76,288.01,1546700 ACP,D,20220721,7.96,7.96,7.8488,7.95,75100 ACP-A,D,20220721,23,23.39,23,23.2,4600 ACR,D,20220721,7.79,7.95,7.79,7.95,10100 ACR-C,D,20220721,20.01,20.11,19.68,19.91,20300 ACR-D,D,20220721,18.85,18.85,17.9173,18.1,7000 ACR.W,D,20220721,0.15,0.16,0.1499,0.15,1400 ACRE,D,20220721,12.93,13,12.82,12.99,840600 ACRO,D,20220721,9.7,9.71,9.7,9.71,1500 ACV,D,20220721,21.21,21.64,21.05,21.29,25500 ADC,D,20220721,76,76.15,75.3,75.63,480400 ADC-A,D,20220721,19.05,19.1,19.02,19.04,9400 ADCT,D,20220721,7.61,7.789,7.43,7.56,156800 ADEX,D,20220721,9.85,9.85,9.84,9.84,102100 ADM,D,20220721,74.01,74.34,73.38,74.02,1548200 ADNT,D,20220721,30.8,31.18,30.33,31,1045900 ADT,D,20220721,7.16,7.23,7.075,7.22,1127900 ADX,D,20220721,16.02,16.22,15.89,16.22,114500 AEE,D,20220721,85.62,86.34,85.3,86.31,885000 AEFC,D,20220721,22.44,22.58,22.44,22.58,15000 AEG,D,20220721,4.18,4.215,4.13,4.2,3658800 AEL,D,20220721,35.87,36.23,35.13,36.11,425500 AEL-A,D,20220721,23.96,24.14,23.4401,24.14,9700 AEL-B,D,20220721,24.86,24.99,24.725,24.99,6100 AEM,D,20220721,41.02,41.88,40.91,41.38,6555700 AENZ,D,20220721,1.11,1.11,1.034,1.034,32400 AEO,D,20220721,12.08,12.17,11.81,12.12,3972800 AER,D,20220721,43.01,44.11,42.535,44.11,1221000 AES,D,20220721,19.95,20.13,19.77,19.91,4754300 AESC,D,20220721,83.3,83.34,82.57,82.98,69600 AEV.W,D,20220721,0.64,0.64,0.63,0.64,1400 AEVA,D,20220721,3.79,3.88,3.715,3.81,1236800 AFB,D,20220721,11.79,11.95,11.755,11.87,53100 AFG,D,20220721,133.07,134.09,131.05,134.07,251600 AFGB,D,20220721,24.79,25.1,24.79,25.1,3500 AFGC,D,20220721,22.43,22.69,22.43,22.613,3700 AFGD,D,20220721,23.91,24,23.9,23.95,3300 AFGE,D,20220721,20.1,20.29,20.1,20.29,1500 AFL,D,20220721,54.7,55.085,54.01,55.03,1824900 AFT,D,20220721,12.77,12.98,12.77,12.96,54600 AFT.U,D,20220721,9.73,9.73,9.73,9.73,100 AFT.W,D,20220721,0.27,0.27,0.27,0.27,3100 AFTR,D,20220721,9.68,9.71,9.68,9.7,30600 AG,D,20220721,7.02,7.02,6.66,6.77,11095600 AGA.W,D,20220721,0.078,0.078,0.0761,0.0774,6700 AGAC,D,20220721,9.82,9.855,9.81,9.84,119800 AGCB,D,20220721,9.8418,9.87,9.8418,9.87,30500 AGCO,D,20220721,98.94,99.51,97.5308,98.77,679000 AGD,D,20220721,9.57,9.62,9.49,9.62,35500 AGI,D,20220721,7.17,7.33,7.1,7.29,3599100 AGL,D,20220721,27,28.36,26.94,27.47,4981100 AGM,D,20220721,101.01,101.69,100.01,101.5,19300 AGM-C,D,20220721,29.1,29.45,28.835,29.25,3600 AGM-D,D,20220721,23.63,24.61,23.63,23.836,6200 AGM-E,D,20220721,23.96,23.99,23.96,23.99,2000 AGM-F,D,20220721,22.99,22.99,22.61,22.61,900 AGM-G,D,20220721,20.48,20.92,20.48,20.92,8500 AGM.A,D,20220721,93.95,96.7,93.95,94.54,2600 AGO,D,20220721,56.07,56.15,55.2,55.78,245300 AGR,D,20220721,44.77,44.99,44.41,44.97,577900 AGRO,D,20220721,7.57,7.61,7.415,7.53,923200 AGS,D,20220721,4.73,4.76,4.63,4.74,69700 AGTI,D,20220721,20.83,21.51,20.83,21.47,116400 AGX,D,20220721,35.38,36.235,35.08,36.21,54800 AHH,D,20220721,13.45,13.5,13.255,13.49,217100 AHH-A,D,20220721,24.882,25.18,24.882,25.06,7700 AHL-C,D,20220721,24.69,25.24,24.34,24.48,19500 AHL-D,D,20220721,23.21,23.21,22.98,23.01,6700 AHL-E,D,20220721,23.1,23.3497,23.0759,23.17,3100 AHT,D,20220721,8.77,8.89,8.15,8.52,1068300 AHT-D,D,20220721,21.51,21.89,21.51,21.89,200 AHT-F,D,20220721,17.3,17.44,17.08,17.3,4200 AHT-G,D,20220721,16.98,17,16.98,17,400 AHT-H,D,20220721,17.4,17.4,17.4,17.4,300 AHT-I,D,20220721,17.6,17.6,17.32,17.59,700 AI,D,20220721,20.44,21.47,20.1907,21.46,2296700 AIC,D,20220721,24.75,24.75,24.66,24.6603,800 AIF,D,20220721,12.53,12.6,12.41,12.53,47800 AIG,D,20220721,51.28,51.65,50.7231,51.63,2740500 AIG-A,D,20220721,25.22,25.38,25.19,25.2805,12600 AIN,D,20220721,81.35,82.3,81.16,82.3,87700 AIO,D,20220721,16.87,17.2,16.69,17.17,115900 AIR,D,20220721,41.57,43.87,40.56,43.53,668900 AIRC,D,20220721,42.81,43.12,42.32,43.11,429700 AIT,D,20220721,94.26,94.71,93.06,94.62,153900 AIU,D,20220721,1.21,1.2792,1.21,1.2553,23700 AIV,D,20220721,7.35,7.5,7.28,7.49,611900 AIZ,D,20220721,167.81,168.88,166.26,168.78,231400 AIZN,D,20220721,22.87,22.975,22.72,22.74,4800 AJG,D,20220721,167.08,170.14,166.56,169.6,698500 AJRD,D,20220721,42.9,43.05,41.54,42.53,1774500 AJX,D,20220721,10.29,10.39,10.18,10.36,53000 AJXA,D,20220721,24.5,24.61,24.4801,24.61,2600 AKA,D,20220721,3.01,3.06,2.895,2.95,65300 AKO.A,D,20220721,9.21,9.21,9.21,9.21,400 AKO.B,D,20220721,10.7,11.025,10.66,10.7,6200 AKR,D,20220721,16.65,16.79,16.29,16.79,603600 AL,D,20220721,35.33,35.63,35.0206,35.61,532300 AL-A,D,20220721,23.51,23.8,23.4501,23.525,9400 ALB,D,20220721,219.5,226.07,219.25,225.6,865200 ALC,D,20220721,73.24,74.6,73.19,74.6,453200 ALCC,D,20220721,9.7001,9.7001,9.7001,9.7001,1800 ALE,D,20220721,57.63,58.28,57.345,58.12,292500 ALEX,D,20220721,17.85,18.06,17.52,18.04,265400 ALG,D,20220721,120.45,122.245,119.6,122.05,24100 ALI-A,D,20220721,3,3.15,2.97,2.97,10100 ALI-B,D,20220721,3,3.035,2.97,3,3500 ALI-E,D,20220721,2.96,3.05,2.96,3,2900 ALIT,D,20220721,7.45,7.63,7.36,7.62,1752500 ALK,D,20220721,43.57,43.61,42.01,43.19,2589700 ALL,D,20220721,118.59,119.35,111.85,115.9,4386800 ALL-B,D,20220721,24.2,24.32,24.1501,24.2475,8700 ALL-G,D,20220721,25.37,25.535,25.37,25.51,12800 ALL-H,D,20220721,24,24.13,23.78,24.13,40300 ALL-I,D,20220721,22.7,23.066,22.7,23.066,7000 ALL.W,D,20220721,0.4,0.4312,0.3603,0.4,12600 ALLE,D,20220721,101.58,103.55,100.89,103.46,692300 ALLG,D,20220721,4.56,4.56,4.01,4.06,82700 ALLY,D,20220721,33.6,34.03,33.08,34.01,3773700 ALP-Q,D,20220721,24.99,25.03,24.98,24.98,10500 ALSN,D,20220721,38.62,39.57,38.48,39.53,699300 ALTG,D,20220721,10.63,11.32,10.5,11.28,84100 ALV,D,20220721,79.14,81.86,78.99,81.43,875300 ALX,D,20220721,228.15,232.76,228.15,232.76,4100 AM,D,20220721,9.7,9.765,9.5,9.75,2864400 AMAM,D,20220721,2.79,2.82,2.75,2.81,1100 AMB.W,D,20220721,0.9899,1.78,0.8901,0.9899,200 AMBC,D,20220721,12.01,12.075,11.62,11.74,519600 AMBP,D,20220721,6.07,6.42,6.065,6.39,1005100 AMC,D,20220721,17.9,18.37,16.95,17,39297000 AMCR,D,20220721,12.38,12.65,12.38,12.64,8753900 AME,D,20220721,113.87,115.68,113.36,115.63,692300 AMG,D,20220721,120.99,121.77,119.62,121.57,222200 AMH,D,20220721,35.87,36.33,35.62,36.33,5100900 AMH-G,D,20220721,25,25,25,25,200 AMH-H,D,20220721,25.75,25.75,25.65,25.65,3700 AMK,D,20220721,18.19,18.81,18.19,18.74,55200 AMN,D,20220721,123.33,124.94,122.1,123.75,527800 AMOV,D,20220721,18.82,18.82,18.08,18.23,1500 AMP,D,20220721,241.37,245.55,238.78,245.34,601200 AMP.T,D,20220721,1.44,1.44,1.44,1.44,1600 AMP.W,D,20220721,0.18,0.18,0.18,0.18,1600 AMPI,D,20220721,9.815,9.815,9.815,9.815,1600 AMPS,D,20220721,6.89,6.89,6.44,6.59,350200 AMPY,D,20220721,6.14,6.18,5.86,6.05,437500 AMR,D,20220721,142.49,143,132.04,137.26,464500 AMRC,D,20220721,46.5,47.71,45.28,47.3,197600 AMRX,D,20220721,3.23,3.35,3.22,3.35,411200 AMT,D,20220721,250.17,255.9899,248.19,255.4,1290300 AMTD,D,20220721,1.09,1.1499,1.03,1.08,63500 AMWL,D,20220721,4.45,4.77,4.405,4.77,1603600 AMX,D,20220721,18.44,18.53,18.18,18.51,1411800 AN,D,20220721,120.19,122.09,114.795,115.62,1391700 ANA.W,D,20220721,0.1,0.11,0.0999,0.11,44700 ANET,D,20220721,105.26,106,103.46,105.95,1933400 ANF,D,20220721,18.44,18.67,17.86,18.67,1038200 ANVS,D,20220721,13.03,13.5599,12.29,12.77,28000 AOD,D,20220721,8.16,8.23,8.12,8.23,217500 AOMR,D,20220721,14.8,14.96,14.7,14.83,11700 AON,D,20220721,276.77,281.17,275.27,280.67,888500 AORT,D,20220721,18.73,19.55,18.65,19.52,143300 AOS,D,20220721,57.94,58.965,57.5,58.95,777100 AP,D,20220721,4,4.37,4,4.22,4000 APAM,D,20220721,37.12,37.67,36.78,37.63,234000 APC.W,D,20220721,0.17,0.17,0.17,0.17,100 APD,D,20220721,232.2,234.74,231.19,234.59,853500 APG,D,20220721,16.17,16.6,16.08,16.58,771400 APG.U,D,20220721,9.87,9.87,9.86,9.87,1500 APG.W,D,20220721,0.17,0.1938,0.17,0.1938,9500 APGB,D,20220721,9.84,9.85,9.83,9.84,389200 APH,D,20220721,68.95,69.95,68.64,69.95,1507600 APLE,D,20220721,16.1,16.22,15.75,16.12,1209400 APN,D,20220721,10.03,10.03,10.03,10.03,700 APO,D,20220721,54.06,54.79,52.4,54.58,1987300 APRN,D,20220721,3.43,3.5673,3.15,3.26,2985000 APT-A,D,20220721,114.15,115.8,114.15,115.67,1300 APTV,D,20220721,97.67,100.46,97.33,100.41,2213300 AQN,D,20220721,13.25,13.35,13.21,13.3,991300 AQNA,D,20220721,25.22,25.61,25.22,25.56,12700 AQNB,D,20220721,24.27,24.44,24.1793,24.36,7700 AQNU,D,20220721,43.76,43.85,43.35,43.55,40600 AQUA,D,20220721,35.05,36.1,34.94,36.1,692400 AR,D,20220721,35.55,36.83,34.72,36.83,6005100 ARC,D,20220721,2.62,2.655,2.51,2.53,108900 ARCH,D,20220721,141.89,143.77,134.94,139.56,406700 ARCO,D,20220721,6.73,6.78,6.62,6.77,570000 ARDC,D,20220721,12.11,12.41,12.06,12.4,77200 ARE,D,20220721,147.45,148.8,146.08,148.19,1596600 ARES,D,20220721,64.09,65.78,62.59,65.55,670000 ARG-A,D,20220721,23.19,23.1999,23.0217,23.05,10400 ARGD,D,20220721,22.5,22.5625,22.4,22.45,23100 ARGO,D,20220721,33.39,33.86,33.02,33.84,105600 ARI,D,20220721,11.24,11.42,11.17,11.42,1208300 ARIS,D,20220721,20.67,20.76,18.19,18.97,358300 ARL,D,20220721,14.2,15.64,14.15,14.81,23600 ARLO,D,20220721,7.35,7.39,7.15,7.34,462500 ARMK,D,20220721,32.05,32.15,31.46,32.07,1137200 ARNC,D,20220721,28.06,28.87,27.8,28.85,583900 AROC,D,20220721,7.93,7.93,7.695,7.86,650100 ARR,D,20220721,6.99,7.18,6.88,7.18,2230700 ARR-C,D,20220721,21.5,21.6,21.46,21.57,17500 ARW,D,20220721,118.35,120.58,117.82,120.47,263400 ASA,D,20220721,13.39,13.8979,13.3187,13.8,57900 ASAI,D,20220721,13.94,14.07,13.76,13.95,66800 ASAN,D,20220721,19.25,20.02,18.91,19.59,2719300 ASAQ,D,20220721,9.94,9.94,9.94,9.94,300 ASB,D,20220721,19.11,19.3,18.87,19.3,1380400 ASB-E,D,20220721,25,25,25,25,900 ASB-F,D,20220721,24.75,25.12,24.6,24.94,4900 ASC,D,20220721,8.21,8.34,7.9032,8.22,444500 ASG,D,20220721,6.11,6.11,6.02,6.08,122200 ASGI,D,20220721,18.07,18.07,17.56,18,23900 ASGN,D,20220721,94.96,98.08,94.88,98.07,194100 ASH,D,20220721,103.24,105.22,102.16,105.07,519300 ASIX,D,20220721,35.67,36.19,34.6,36.17,130300 ASPN,D,20220721,10.98,11.26,10.69,10.94,556300 ASR,D,20220721,188.03,188.03,182.71,186.54,42000 ASX,D,20220721,5.7,5.8,5.68,5.8,3823200 ASZ,D,20220721,9.78,9.79,9.75,9.76,3266800 ASZ.U,D,20220721,9.8,9.8,9.8,9.8,3300 ASZ.W,D,20220721,0.14,0.1671,0.1146,0.16,37900 ATA,D,20220721,10.37,10.37,10.35,10.35,400 ATA.D,D,20220721,9.89,9.89,9.87,9.87,10700 ATA.U,D,20220721,10.38,10.38,10.3,10.34,2600 ATA.V,D,20220721,0.35,0.3602,0.3022,0.306,15400 ATA.W,D,20220721,0.05,0.05,0.0488,0.05,4500 ATC,D,20220721,21.71,21.76,21.62,21.76,392600 ATC-D,D,20220721,25.94,25.99,25.71,25.71,2600 ATC-H,D,20220721,25.32,25.32,25.22,25.22,11900 ATC-I,D,20220721,26.08,26.1,26.06,26.1,8300 ATCO,D,20220721,11.13,11.1505,10.85,11.09,332800 ATE.W,D,20220721,0.14,0.14,0.13,0.13,169200 ATEK,D,20220721,9.82,9.82,9.82,9.82,10900 ATEN,D,20220721,14.32,14.74,14.26,14.71,547400 ATGE,D,20220721,38.84,39.68,38.67,39.08,283500 ATH-A,D,20220721,25.71,25.8,25.47,25.8,20100 ATH-B,D,20220721,23.12,23.2275,23.015,23.17,9900 ATH-C,D,20220721,26.35,26.35,26.21,26.3,15800 ATH-D,D,20220721,19.44,19.445,19.26,19.37,49000 ATHM,D,20220721,35.19,37.41,35.19,37.27,430500 ATI,D,20220721,23.83,24.205,22.95,23.68,1951300 ATI.W,D,20220721,0.084,0.084,0.084,0.084,200 ATIP,D,20220721,1.35,1.35,1.22,1.28,596700 ATKR,D,20220721,90.58,91.34,89.25,91.33,280000 ATO,D,20220721,111.4,113.09,111.26,112.62,706400 ATR,D,20220721,101.91,103.595,101.58,103.48,138800 ATTO,D,20220721,8.89,8.89,8.38,8.5,5000 ATUS,D,20220721,9.06,13.17,8.96,11.23,29774900 AU,D,20220721,13.74,14.11,13.72,14.1,2602300 AUD,D,20220721,0.7899,0.79,0.7109,0.7173,434300 AUS,D,20220721,9.79,9.805,9.78,9.78,401400 AUS.W,D,20220721,0.16,0.1748,0.1331,0.1506,29000 AUY,D,20220721,4.68,4.795,4.625,4.74,15540700 AVA,D,20220721,40.9,40.9,40.35,40.77,331700 AVA.U,D,20220721,9.98,9.98,9.98,9.98,100 AVA.W,D,20220721,0.0895,0.0999,0.0823,0.0999,1800 AVAL,D,20220721,3.57,3.57,3.3959,3.49,221900 AVAN,D,20220721,9.94,9.955,9.94,9.95,60000 AVB,D,20220721,194.35,196.2075,193.03,196.05,573700 AVD,D,20220721,22.15,22.15,21.29,21.85,129800 AVK,D,20220721,12.97,13.1,12.84,12.89,140100 AVLR,D,20220721,90.31,92.39,89.49,91.86,404800 AVNS,D,20220721,27.13,28.04,27.125,27.95,335300 AVNT,D,20220721,42.16,43.16,41.75,43.13,261900 AVTR,D,20220721,29.75,31.45,29.75,31.37,8662900 AVY,D,20220721,173.25,176.18,172.965,176.03,339500 AVYA,D,20220721,2.57,2.57,2.435,2.5,2408700 AWF,D,20220721,9.96,9.985,9.88,9.93,212900 AWI,D,20220721,83.24,84.28,82.31,84.25,360000 AWK,D,20220721,144.74,146.06,143.32,145.95,942300 AWP,D,20220721,4.98,5.05,4.93,5.02,158800 AWR,D,20220721,80.47,81.97,80.35,81.81,104600 AX,D,20220721,39.58,40.23,39.34,40.23,194900 AXA.P,D,20220721,0.08,0.081,0.08,0.08,29700 AXH.W,D,20220721,0.03,0.0302,0.03,0.03,15300 AXL,D,20220721,8.31,8.43,8.18,8.42,876200 AXP,D,20220721,148.21,150.33,146.445,150.18,4679900 AXR,D,20220721,11.52,12.3285,11.52,12,7800 AXS,D,20220721,53.43,54,52.82,54,212100 AXS-E,D,20220721,22.26,22.49,22.2264,22.49,49400 AXTA,D,20220721,24.3,25.42,24.18,25.38,2563600 AYI,D,20220721,174.91,176.77,173.48,176.72,210600 AYX,D,20220721,49.51,52.48,49.442,52.32,728700 AZEK,D,20220721,19.94,20.615,19.94,20.58,1216500 AZO,D,20220721,2181.11,2200.25,2115.27,2138.75,247300 AZRE,D,20220721,11.73,11.98,11.37,11.55,71600 AZUL,D,20220721,6.66,6.73,6.475,6.58,2399700 AZZ,D,20220721,41.02,41.02,39.78,40.89,144400 B,D,20220721,32.2,32.65,31.73,32.57,175300 BA,D,20220721,158.89,161.655,156.19,161.41,8037700 BABA,D,20220721,104.06,106.61,103.68,105.13,17858700 BAC,D,20220721,33.09,33.665,32.95,33.65,31232400 BAC-B,D,20220721,25.64,25.65,25.5701,25.6,52300 BAC-E,D,20220721,20.34,20.71,20.33,20.71,28600 BAC-K,D,20220721,25.27,25.32,25.27,25.28,214500 BAC-L,D,20220721,1234.43,1239.99,1227.5,1237.49,3900 BAC-M,D,20220721,23.93,24.11,23.9,24.05,178700 BAC-N,D,20220721,22.65,22.83,22.6123,22.83,67000 BAC-O,D,20220721,19.8,20.05,19.8,20.05,62200 BAC-P,D,20220721,19.21,19.31,19.1,19.25,33100 BAC-Q,D,20220721,19.26,19.42,19.2,19.42,27400 BAC-S,D,20220721,22.17,22.3887,22,22.1864,25500 BAC.U,D,20220721,9.85,9.85,9.82,9.82,2200 BACA,D,20220721,9.79,9.8,9.79,9.8,200 BAH,D,20220721,93.1,93.34,92.32,93.27,587700 BAK,D,20220721,12.54,12.81,12.42,12.69,210100 BALL,D,20220721,69.72,71.88,69.72,71.82,2592000 BALY,D,20220721,21.79,21.99,21.59,21.98,718700 BAM,D,20220721,47.5,48.07,47.12,48.04,1315200 BAMH,D,20220721,19.07,19.09,18.9076,19.02,9800 BAMI,D,20220721,18.53,18.65,18.5001,18.65,8500 BAMR,D,20220721,47.51,48.18,47.41,48.18,4300 BANC,D,20220721,17.88,18.37,17.44,17.98,325100 BAP,D,20220721,124.82,126.07,124.18,125.54,165200 BAR.W,D,20220721,0.1371,0.1474,0.12,0.143,25600 BARK,D,20220721,1.47,1.485,1.44,1.47,751500 BAX,D,20220721,65.93,66.59,65.475,66.03,2298000 BB,D,20220721,6.14,6.25,6.08,6.21,3240100 BBA.W,D,20220721,0.3399,0.3399,0.3099,0.3099,1300 BBAI,D,20220721,3.52,3.57,3.4139,3.43,77500 BBAR,D,20220721,2.26,2.2699,2.13,2.16,759200 BBD,D,20220721,3.07,3.13,3.04,3.13,33110700 BBDC,D,20220721,9.68,9.75,9.58,9.63,206400 BBDO,D,20220721,2.53,2.57,2.53,2.55,14300 BBLN,D,20220721,1.07,1.08,1.03,1.08,372900 BBN,D,20220721,19.15,19.48,19.11,19.42,130700 BBU,D,20220721,19.91,20.22,19.9,19.99,15200 BBUC,D,20220721,22.84,23.27,22.61,23.27,37400 BBVA,D,20220721,4.21,4.28,4.21,4.28,2560000 BBW,D,20220721,17.07,17.17,16.7,17.15,134900 BBWI,D,20220721,31.24,33.33,30.97,33.29,9175100 BBY,D,20220721,77.79,78.23,75.98,78.2,2338500 BC,D,20220721,74.68,76.85,74.2214,76.75,531600 BC-A,D,20220721,25.4,25.73,25.38,25.5,7200 BC-B,D,20220721,27.79,27.7922,26.91,27.31,2900 BC-C,D,20220721,25.16,25.34,25.16,25.34,4200 BCAT,D,20220721,15.05,15.44,14.96,15.42,459000 BCC,D,20220721,64.15,64.71,62.6011,64,199500 BCE,D,20220721,48.84,49.1859,48.75,48.99,1076900 BCH,D,20220721,18.63,18.87,18.54,18.7,140800 BCO,D,20220721,55.41,55.505,54.9,55.41,337500 BCS,D,20220721,7.58,7.73,7.57,7.73,5550000 BCSF,D,20220721,14.17,14.23,13.99,14.2,132400 BCX,D,20220721,8.49,8.64,8.43,8.62,277500 BDC,D,20220721,61.93,63.33,61.595,63.32,170800 BDJ,D,20220721,9.46,9.55,9.38,9.46,551900 BDN,D,20220721,9.37,9.3915,9.15,9.32,1574200 BDX,D,20220721,238.61,242.11,237.453,241.08,991700 BDXB,D,20220721,48.62,49.31,48.62,49,196200 BE,D,20220721,17.97,18.07,17.285,17.62,1680600 BEDU,D,20220721,0.98,0.998,0.7701,0.95,357800 BEKE,D,20220721,15.19,15.49,14.05,14.4,16768200 BEN,D,20220721,25.39,25.6707,25.21,25.62,2250100 BEP,D,20220721,36.99,36.99,36.39,36.86,213400 BEP-A,D,20220721,20.97,20.97,20.6,20.65,5200 BEPC,D,20220721,38.34,38.37,37.5,37.66,584500 BEPH,D,20220721,17.7,17.78,17.64,17.77,8900 BEPI,D,20220721,18.26,18.35,18.21,18.26,7000 BERY,D,20220721,55.76,56.88,55.516,56.85,1441700 BEST,D,20220721,1.43,1.44,1.31,1.34,178700 BF.A,D,20220721,68.84,69.95,68.84,69.93,35400 BF.B,D,20220721,70.62,71.34,70.52,71.19,860400 BFAC,D,20220721,9.935,9.935,9.935,9.935,200 BFAM,D,20220721,89.74,91.32,89.05,90.63,589400 BFH,D,20220721,44.49,45.47,44.04,45.4,655500 BFK,D,20220721,10.97,11.04,10.95,11,126100 BFL.W,D,20220721,0.69,0.69,0.66,0.68,33800 BFLY,D,20220721,4.42,4.58,4.35,4.53,2093300 BFS,D,20220721,48.67,49.09,47.8066,49.01,38300 BFS-D,D,20220721,23.65,23.65,23.52,23.52,1000 BFS-E,D,20220721,22.99,23.4095,22.512,22.675,2700 BFZ,D,20220721,11.48,11.48,11.36,11.45,70900 BG,D,20220721,90.91,92.53,90.65,91.59,1367600 BGB,D,20220721,11.23,11.4797,11.23,11.39,109800 BGH,D,20220721,12.92,13.09,12.92,13.08,42400 BGR,D,20220721,10.74,10.77,10.53,10.74,121900 BGS,D,20220721,23.85,23.85,23.13,23.52,727800 BGS.W,D,20220721,0.09,0.0901,0.09,0.09,16600 BGSF,D,20220721,12.46,12.98,12.46,12.94,48700 BGT,D,20220721,11.33,11.49,11.24,11.48,40600 BGX,D,20220721,11.61,11.76,11.545,11.76,55900 BGY,D,20220721,5.15,5.15,5.08,5.11,498200 BH,D,20220721,120.08,121.86,120.05,120.5,1000 BHC,D,20220721,9.08,9.14,8.74,9.05,3410800 BHE,D,20220721,23.65,23.9,23.33,23.84,113400 BHG,D,20220721,1.79,1.8999,1.79,1.84,712700 BHI.W,D,20220721,0.5088,0.515,0.48,0.4845,18400 BHIL,D,20220721,3.07,3.255,3.04,3.15,1406800 BHK,D,20220721,11.86,11.93,11.77,11.79,100100 BHLB,D,20220721,27.48,27.8,27.06,27.37,322200 BHP,D,20220721,49.5,50.83,49.46,50.76,2922700 BHR,D,20220721,5.27,5.3,5.095,5.27,513000 BHR-B,D,20220721,15.6,15.8922,15.59,15.85,8500 BHR-D,D,20220721,25.1,25.1,25.1,25.1,1300 BHV,D,20220721,14.07,14.07,13.76,14.02,1000 BHVN,D,20220721,145.95,146.2,145.75,146.19,411500 BIG,D,20220721,22.4,22.42,21.01,21.78,925500 BIGZ,D,20220721,8.43,8.56,8.32,8.56,832000 BILL,D,20220721,137.7,141.75,135.26,137.88,1100600 BIO,D,20220721,505,536.75,505,534.41,212600 BIP,D,20220721,38.2,39.07,38.05,39.06,436400 BIP-A,D,20220721,19.45,19.45,19.44,19.45,3000 BIP-B,D,20220721,19.04,19.15,19,19.14,5300 BIPC,D,20220721,42,42.575,41.76,42.53,300500 BIPH,D,20220721,19.62,19.9739,19.61,19.86,11100 BIPI,D,20220721,21.18,21.46,21.04,21.06,24200 BIT,D,20220721,14.75,15.05,14.715,14.86,55000 BJ,D,20220721,69.79,69.9526,68.65,69.14,1098800 BK,D,20220721,43.3,43.56,42.96,43.48,2907300 BKD,D,20220721,4.73,4.79,4.605,4.79,1216100 BKE,D,20220721,30.37,30.51,29.48,30.51,302100 BKH,D,20220721,70.16,70.51,69.42,70.47,182700 BKI,D,20220721,65.04,65.94,64.725,65.69,493900 BKK.W,D,20220721,0.69,0.7042,0.65,0.65,7500 BKKT,D,20220721,2.99,3.01,2.84,2.94,2532200 BKN,D,20220721,14,14.2,14,14.2,42300 BKS.W,D,20220721,0.29,0.3429,0.281,0.32,19100 BKSY,D,20220721,2.34,2.46,2.2801,2.46,1723400 BKT,D,20220721,4.55,4.59,4.5,4.57,213600 BKU,D,20220721,35.96,38.51,35.15,38.05,1239500 BLCO,D,20220721,15.01,16.25,15.01,15.72,486900 BLD,D,20220721,182.37,187.5,179.06,187.49,361700 BLDR,D,20220721,65.6,66.11,63.14,65.69,2641800 BLE,D,20220721,11.36,11.41,11.26,11.3,91000 BLK,D,20220721,634.24,642.47,630.768,639.31,722000 BLND,D,20220721,3.13,3.23,3,3.16,999000 BLU.W,D,20220721,0.085,0.085,0.07,0.0741,46500 BLUA,D,20220721,9.83,9.85,9.83,9.85,14200 BLW,D,20220721,12.76,12.86,12.6801,12.86,62000 BLX,D,20220721,13.2,13.34,13.1538,13.33,89300 BMA,D,20220721,10.16,10.19,9.715,10,350100 BMA.W,D,20220721,0.15,0.1588,0.15,0.15,1400 BMAC,D,20220721,9.97,9.975,9.97,9.97,11400 BME,D,20220721,42.38,42.8573,42.26,42.6,25000 BMEZ,D,20220721,17.14,17.24,16.86,16.91,393900 BMI,D,20220721,87.59,90.77,87.59,90.56,224600 BML-G,D,20220721,18.5,18.56,18.5,18.54,3200 BML-H,D,20220721,18.47,18.664,18.3791,18.595,14100 BML-J,D,20220721,21.65,21.8099,21.42,21.5692,5100 BML-L,D,20220721,20.78,21.06,20.76,21.05,19000 BMO,D,20220721,96.7,97.47,95.75,97.41,408700 BMY,D,20220721,72.71,73.33,72.47,73.04,7238700 BNED,D,20220721,2.82,2.865,2.745,2.84,196500 BNL,D,20220721,21.54,21.8,21.47,21.8,398900 BNS,D,20220721,58,58.49,57.55,58.46,741000 BNY,D,20220721,11.37,11.37,11.2,11.28,33600 BOA.U,D,20220721,10,10,10,10,2900 BOA.W,D,20220721,0.15,0.1799,0.1247,0.1796,32400 BOAC,D,20220721,9.9314,9.945,9.9314,9.932,25000 BOAS,D,20220721,9.81,9.81,9.81,9.81,100 BOC,D,20220721,23.1,23.66,22.77,23.65,40000 BOD.W,D,20220721,0.1574,0.1575,0.1343,0.1508,6700 BODY,D,20220721,1.27,1.3,1.23,1.28,352400 BOE,D,20220721,10.17,10.18,10.07,10.14,352500 BOH,D,20220721,76.17,76.96,75.89,76.92,150200 BOH-A,D,20220721,19.64,19.8,19.64,19.8,800 BOOT,D,20220721,74.25,74.32,71.96,74.27,478100 BORR,D,20220721,2.66,2.7,2.53,2.67,1765300 BOWL,D,20220721,11.44,11.46,11.07,11.31,353800 BOX,D,20220721,27.66,28.43,27.65,28.43,1102100 BOX.W,D,20220721,0.2008,0.2377,0.2007,0.2377,25600 BOXD,D,20220721,2.01,2.3,1.92,2.3,8416700 BP,D,20220721,27.22,27.82,27.0994,27.78,9413800 BPT,D,20220721,16.64,17,15.7,16.9,679700 BQ,D,20220721,2.12,2.12,1.91,1.9201,14100 BR,D,20220721,152.51,155.97,152.3,155.9,312300 BRBR,D,20220721,23.63,24.52,23.63,24.49,721300 BRC,D,20220721,47.22,47.92,46.71,47.84,183300 BRCC,D,20220721,9.22,9.22,8.76,8.99,201100 BRD,D,20220721,9.95,9.95,9.94,9.94,700 BRD.T,D,20220721,0.0501,0.0558,0.0501,0.0525,7100 BRDG,D,20220721,15.46,15.8,15.1736,15.65,48400 BRDS,D,20220721,0.5197,0.5197,0.49,0.4958,869100 BRFS,D,20220721,2.69,2.765,2.66,2.75,2647000 BRK.A,D,20220721,432039.3,432789.3,423600,430900,2200 BRK.B,D,20220721,287,287.24,282.09,286.85,3699900 BRMK,D,20220721,7,7.14,6.945,7.14,557200 BRO,D,20220721,60.86,62.395,60.73,62.36,1010500 BROS,D,20220721,38.76,39.55,37.8,38.35,574800 BRSP,D,20220721,8.12,8.29,8.05,8.29,328300 BRT,D,20220721,23.45,23.5399,22.86,23.07,33800 BRW,D,20220721,7.99,8.15,7.9587,8.07,49400 BRX,D,20220721,21.89,21.95,21.42,21.93,1750900 BSAC,D,20220721,15.67,15.72,15.33,15.49,295500 BSBR,D,20220721,5.15,5.2,5.105,5.16,1026300 BSIG,D,20220721,18.64,18.81,18.56,18.69,235900 BSL,D,20220721,12.99,13.23,12.985,13.23,57100 BSM,D,20220721,14.51,14.51,13.9,14.33,302100 BSMX,D,20220721,4.74,4.745,4.65,4.65,900 BST,D,20220721,34.31,34.8858,33.97,34.81,108700 BSTZ,D,20220721,21.16,21.24,20.84,21,243200 BSX,D,20220721,37.46,38.12,37.24,38.12,11814800 BSX-A,D,20220721,101.7,102.67,101.7,102.67,1400 BTA,D,20220721,11.56,11.96,11.53,11.91,79300 BTCM,D,20220721,0.83,0.8402,0.78,0.8001,1289400 BTI,D,20220721,40.35,41.42,40.33,41.37,2115900 BTO,D,20220721,36.57,38.82,36.57,38.36,58500 BTT,D,20220721,22.62,22.6297,22.45,22.51,59400 BTU,D,20220721,21.04,21.32,19.855,20.73,5064900 BTZ,D,20220721,11.04,11.18,11.04,11.12,453900 BUD,D,20220721,53.7,54.64,53.69,54.41,724300 BUI,D,20220721,21.45,21.48,21.26,21.48,31800 BUR,D,20220721,10.87,11.2,10.79,11.05,445000 BURL,D,20220721,151.66,156.28,150.54,155.48,883700 BV,D,20220721,12.52,12.68,12.44,12.66,74000 BVH,D,20220721,26.2,26.2,25.36,25.71,107800 BVN,D,20220721,5.97,6.115,5.9,6.06,1331200 BW,D,20220721,7.07,7.28,6.94,7.27,261300 BW-A,D,20220721,23.75,23.95,23.15,23.5,9700 BWA,D,20220721,35.8,36.37,35.475,36.37,1580300 BWG,D,20220721,8.54,8.89,8.54,8.7,125000 BWNB,D,20220721,23.34,23.8,23.34,23.55,4600 BWSN,D,20220721,24.5,24.51,24.4,24.45,9900 BWXT,D,20220721,54.55,55.41,54.32,55.24,590500 BX,D,20220721,98.5,98.5,93.4563,97.88,8773900 BXC,D,20220721,76.83,76.98,73.39,75.9,125700 BXMT,D,20220721,29.15,29.48,28.88,29.48,995400 BXMX,D,20220721,13.19,13.32,13.0801,13.31,172100 BXP,D,20220721,89,89.01,87.1,88.01,1194700 BXSL,D,20220721,22.98,23.49,22.78,23.35,431000 BY,D,20220721,23.92,24.175,23.745,24.08,137000 BYD,D,20220721,54.57,55.77,54.1266,55.67,687600 BYM,D,20220721,13.05,13.05,12.83,12.83,45300 BZH,D,20220721,14.32,14.82,13.94,14.74,424100 C,D,20220721,52.11,52.63,51.79,52.59,18249100 C-J,D,20220721,25.83,25.99,25.7707,25.99,53700 C-K,D,20220721,25.84,26.03,25.84,25.97,33800 C-N,D,20220721,27.43,27.43,27.29,27.37,63000 CAAP,D,20220721,5.28,5.28,5.18,5.26,41900 CABO,D,20220721,1405,1453.68,1396.855,1452.32,69300 CACI,D,20220721,285.06,287.415,282.35,287.17,92900 CAD-A,D,20220721,23.89,23.9342,23.86,23.9342,3000 CADE,D,20220721,24.13,24.38,23.9,24.24,700900 CAE,D,20220721,25.81,26.04,25.6,26.04,107200 CAF,D,20220721,16.22,16.28,16.1209,16.1209,1300 CAG,D,20220721,33.06,33.34,32.96,33.18,2501300 CAH,D,20220721,55.53,56.16,55.3,56.13,1973400 CAJ,D,20220721,23.18,23.4,23.14,23.38,158600 CAL,D,20220721,27.66,27.81,26.81,27.72,714200 CALX,D,20220721,44.94,47.39,44.51,47.2,756400 CAN.W,D,20220721,1.4,1.62,1.4,1.5106,47000 CANG,D,20220721,2.79,2.87,2.5818,2.87,149700 CANO,D,20220721,6.1,6.72,6.08,6.5,9160800 CAPL,D,20220721,20.65,20.94,20.42,20.8,15700 CARR,D,20220721,37.4,38.315,37.22,38.27,2799700 CARS,D,20220721,11.27,11.61,11.21,11.6,278000 CAT,D,20220721,178.42,181.07,176.48,180.99,2214300 CATO,D,20220721,12.54,12.63,12.331,12.62,64000 CB,D,20220721,183.37,184.22,181.15,184.01,2187200 CBD,D,20220721,3.03,3.08,3.01,3.07,774800 CBH,D,20220721,8.75,8.75,8.68,8.7,4700 CBL,D,20220721,27.53,28.1126,27.19,27.91,78100 CBRE,D,20220721,79.96,81.31,79.6,81.26,1594400 CBT,D,20220721,67.51,69.95,67.29,69.93,345700 CBU,D,20220721,64.7,65.79,64.58,65.79,145300 CBZ,D,20220721,41.04,41.97,40.93,41.97,146600 CC,D,20220721,33.54,34.19,33.17,34,1106800 CCCS,D,20220721,9.8,9.97,9.74,9.96,849800 CCI,D,20220721,171.61,174.73,168.63,173.01,1563700 CCJ,D,20220721,23.42,23.61,22.785,23.34,3816000 CCK,D,20220721,93.01,97.34,91.25,97.32,2655000 CCL,D,20220721,9.67,9.9,9.42,9.85,144117400 CCM,D,20220721,1.95,1.95,1.95,1.95,1300 CCO,D,20220721,1.43,1.44,1.33,1.35,957600 CCRD,D,20220721,22.34,23.26,22.21,22.87,29000 CCS,D,20220721,51,52.53,49.9,52.5,321200 CCU,D,20220721,11.37,11.37,11.111,11.25,103700 CCV,D,20220721,9.85,9.8626,9.85,9.86,39300 CCV.S,D,20220721,9.86,9.86,9.84,9.85,4500 CCV.T,D,20220721,0.2728,0.2728,0.2148,0.2148,400 CCV.W,D,20220721,0.1847,0.19,0.1847,0.1887,6100 CCVI,D,20220721,9.81,9.825,9.81,9.82,128100 CCZ,D,20220721,61.52,63.98,61.4,61.54,3200 CDAY,D,20220721,55.18,56.67,54.67,55.58,1295600 CDE,D,20220721,2.8,2.85,2.685,2.77,5294700 CDR,D,20220721,28.99,29.07,28.9,29.05,175300 CDR-B,D,20220721,9.2,9.4,8.82,8.82,7400 CDR-C,D,20220721,6.7,6.9694,6.475,6.58,47300 CDRE,D,20220721,22.21,22.38,21.76,22.35,57500 CE,D,20220721,115.01,115.37,112.685,115.19,737100 CEA,D,20220721,18.52,18.52,18.49,18.51,1100 CEE,D,20220721,10.17,10.3,10.08,10.17,8000 CEIX,D,20220721,55.27,56.625,52.6667,56.28,538700 CEL.P,D,20220721,0.1549,0.1549,0.1344,0.1549,1800 CEM,D,20220721,30.22,30.59,29.76,30.58,43800 CEN,D,20220721,16.41,16.54,16.35,16.54,6600 CEPU,D,20220721,3,3,2.84,2.89,115200 CEQ.P,D,20220721,9.12,9.15,9.08,9.14,100900 CEQP,D,20220721,26.25,26.25,25.53,25.96,315100 CF,D,20220721,83.89,85.46,83.39,85.31,1748400 CFG,D,20220721,37.33,37.86,36.94,37.54,4883700 CFG-D,D,20220721,25.39,25.42,25.2517,25.29,11600 CFG-E,D,20220721,20.94,21.09,20.81,20.9961,19200 CFR,D,20220721,123.08,124.835,122.57,124.82,190300 CFR-B,D,20220721,20.44,20.55,20.315,20.41,8500 CGA,D,20220721,5.5,5.6,5.4,5.5,8100 CGAU,D,20220721,5.89,6.15,5.89,6.07,71600 CHA.T,D,20220721,0.07,0.07,0.07,0.07,200 CHCT,D,20220721,36.35,37.01,35.955,36.99,45300 CHD,D,20220721,92.91,93.44,91.71,93.19,1435000 CHE,D,20220721,497.47,504.43,495.98,504.3,50200 CHGG,D,20220721,20.12,21.11,19.9649,21.11,1663400 CHH,D,20220721,117.58,118.47,116.67,118.39,185800 CHM-A,D,20220721,22.78,22.845,22.6,22.6,17400 CHM-B,D,20220721,21.8306,21.96,21.8259,21.88,5400 CHMI,D,20220721,6.75,6.8,6.68,6.79,93100 CHN,D,20220721,14.46,14.46,14.352,14.43,900 CHPT,D,20220721,14.2,14.94,14.13,14.74,9468200 CHRA,D,20220721,4.45,4.47,4.4,4.47,7900 CHRB,D,20220721,22.53,22.6,22.52,22.5994,1700 CHS,D,20220721,5.44,5.5007,5.36,5.41,1892200 CHT,D,20220721,39.92,39.92,39.66,39.82,152000 CHWY,D,20220721,42.75,45.485,42.39,45.18,5040200 CI,D,20220721,264.79,267.75,263.46,266.35,1705900 CIA,D,20220721,3.89,3.93,3.83,3.89,37500 CIB,D,20220721,28.97,28.97,27.9,28.41,293200 CIEN,D,20220721,49.49,49.88,49.11,49.86,787800 CIF,D,20220721,1.93,1.98,1.93,1.95,85700 CIG,D,20220721,1.93,1.95,1.92,1.95,3581600 CIG.C,D,20220721,2.88,3,2.88,3,38700 CII,D,20220721,18.63,18.77,18.4365,18.73,70300 CIM,D,20220721,9.3,9.59,9.1999,9.59,1451800 CIM-A,D,20220721,22.41,22.45,22.09,22.1899,10200 CIM-B,D,20220721,21.21,21.34,21.21,21.2925,11500 CIM-C,D,20220721,20.15,20.4532,20.15,20.2501,18000 CIM-D,D,20220721,20.83,20.9893,20.65,20.7,23100 CINT,D,20220721,11.35,11.4,10.95,11,63500 CIO,D,20220721,13.33,13.365,13,13.33,240700 CIO-A,D,20220721,22.39,22.39,22.28,22.35,34100 CION,D,20220721,8.29,8.625,8.19,8.59,192100 CIR,D,20220721,15.5,15.92,15.27,15.88,63900 CIVI,D,20220721,53.19,53.19,51.27,52.8,500300 CIXX,D,20220721,11.38,11.46,11.15,11.46,8200 CL,D,20220721,75.48,76.265,75.28,76.16,4054300 CLA.W,D,20220721,0.091,0.091,0.091,0.091,19200 CLAS,D,20220721,9.86,9.87,9.84,9.87,17600 CLB,D,20220721,17.01,17.01,16.37,16.94,341700 CLB.U,D,20220721,9.73,9.73,9.73,9.73,400 CLD-A,D,20220721,22.99,22.99,21.66,22.51,1900 CLDT,D,20220721,11.78,11.84,11.49,11.74,142800 CLF,D,20220721,16.8,17.2,16.44,17.14,24681700 CLH,D,20220721,91.45,92.35,91.04,92.27,173500 CLI.S,D,20220721,9.84,9.84,9.84,9.84,100 CLIM,D,20220721,9.84,9.84,9.83,9.83,208 CLPR,D,20220721,8.53,8.6499,8.51,8.61,23800 CLR,D,20220721,64.83,65.51,63.26,64.81,1195100 CLS,D,20220721,10.32,10.6201,10.21,10.6,357400 CLV-A,D,20220721,59.2,60.03,59.2,59.9301,23600 CLVT,D,20220721,14.55,14.715,14.34,14.67,2763700 CLW,D,20220721,35.4,35.75,34.9907,35.7,64300 CLX,D,20220721,147.33,148.202,146.3,147.95,826000 CM,D,20220721,48.29,48.725,47.88,48.7,503900 CMA,D,20220721,78.81,79.72,77.56,79.37,1129200 CMC,D,20220721,35.78,36.22,35.5,36.11,727700 CMCM,D,20220721,0.71,0.7388,0.71,0.7388,117900 CMG,D,20220721,1344.72,1372.12,1329.62,1368.04,317600 CMI,D,20220721,204.17,206.23,203.29,206.13,649500 CMP,D,20220721,34.5,34.6,33.33,34.53,419900 CMR-B,D,20220721,25.18,25.19,25.03,25.03,1200 CMR-C,D,20220721,25.3,25.32,25.3,25.3,2600 CMR-D,D,20220721,26.1,26.1,25.91,25.91,1700 CMR-E,D,20220721,25.38,25.4,25.3,25.3401,9100 CMRE,D,20220721,11.8,11.87,11.48,11.72,524100 CMS,D,20220721,63.82,64.09,63.64,63.92,2091900 CMS-B,D,20220721,100.05,103.4178,99,103.4178,100 CMS-C,D,20220721,18.71,18.85,18.68,18.7934,13400 CMSA,D,20220721,25.1,25.3,25.0949,25.22,4100 CMSC,D,20220721,24.38,24.45,24.2505,24.45,23500 CMSD,D,20220721,24.69,24.76,24.61,24.67,28400 CMTG,D,20220721,18.5,18.88,18.37,18.88,198600 CMU,D,20220721,3.44,3.46,3.44,3.45,53200 CNA,D,20220721,42.42,42.82,42.0289,42.8,81300 CNC,D,20220721,90.11,90.7875,88.01,90.51,2773200 CND,D,20220721,10.03,10.05,10.01,10.01,52900 CND.T,D,20220721,0.23,0.23,0.22,0.22,122900 CND.W,D,20220721,0.95,0.958,0.9079,0.9578,13200 CNDA,D,20220721,9.67,9.67,9.67,9.67,200 CNF,D,20220721,2.36,2.42,2.305,2.38,197400 CNHI,D,20220721,11.72,11.99,11.69,11.97,2117800 CNI,D,20220721,114.76,116.57,114.38,116.04,796700 CNK,D,20220721,18.99,19.51,18.76,19.5,3442000 CNM,D,20220721,22.32,22.6,22.09,22.54,543200 CNMD,D,20220721,100.02,102.25,99.2,102.15,232600 CNNE,D,20220721,21.08,21.08,20.57,21,476600 CNO,D,20220721,17.91,18.08,17.59,18.08,1041100 CNO-A,D,20220721,19.58,19.58,19.52,19.52,300 CNP,D,20220721,29.28,29.33,29.06,29.32,2196800 CNQ,D,20220721,49.29,50.53,48.75,50.49,2934400 CNR,D,20220721,24.62,24.65,24.62,24.65,1603500 CNS,D,20220721,69.05,73.66,67.63,69.39,120200 CNVY,D,20220721,10.42,10.44,10.42,10.42,140400 CNX,D,20220721,17.91,18.57,17.82,18.56,2226600 CO,D,20220721,2.61,2.61,2.5348,2.58,30800 COD-A,D,20220721,24.62,25,24.5801,24.95,7400 COD-B,D,20220721,26.38,26.38,26.38,26.38,2100 COD-C,D,20220721,25.46,25.5,25.316,25.36,6800 CODI,D,20220721,22.21,22.81,22.18,22.81,228500 COE,D,20220721,1.61,1.66,1.5,1.61,51800 COF,D,20220721,113.2,114.58,111.46,114.27,3507200 COF-I,D,20220721,21.32,21.42,21.2,21.31,90400 COF-J,D,20220721,20.49,20.53,20.3,20.48,141900 COF-K,D,20220721,19.97,20.18,19.97,20.08,1600 COF-L,D,20220721,18.44,18.48,18.36,18.38,129400 COF-N,D,20220721,18.3,18.399,18.21,18.38,8900 COLD,D,20220721,31.22,31.41,30.91,31.27,1441700 COMP,D,20220721,3.95,3.99,3.7,3.84,4310200 COO,D,20220721,308.62,316.24,307.48,315.88,219900 COOK,D,20220721,3.86,3.92,3.55,3.7,1069400 COP,D,20220721,87.35,89.06,86.87,88.93,8016200 COR-Z,D,20220721,19.55,19.55,19.06,19.1692,3700 COR.U,D,20220721,9.82,9.82,9.82,9.82,21900 COR.W,D,20220721,0.25,0.2502,0.25,0.25,6300 CORR,D,20220721,2.42,2.4498,2.34,2.38,14000 CORS,D,20220721,9.75,9.78,9.74,9.75,341000 COTY,D,20220721,7.73,8.01,7.695,7.99,5623700 COUR,D,20220721,17.27,17.49,17.15,17.46,387400 CP,D,20220721,72.63,74.09,72.62,74.05,2022600 CPA,D,20220721,64.61,64.7,62.8,64.69,490500 CPAC,D,20220721,4.87,4.9,4.78,4.79,2100 CPB,D,20220721,47.89,48.1,47.43,47.61,1400100 CPE,D,20220721,41.34,42.21,39.86,41.95,1966800 CPF,D,20220721,22.6,22.66,22.2668,22.59,92400 CPG,D,20220721,7.12,7.21,6.96,7.13,14716100 CPK,D,20220721,126.47,126.5,124.14,126.5,73600 CPNG,D,20220721,18.99,19.24,18.64,18.99,6799500 CPRI,D,20220721,47.84,48.64,46.4,48.41,1920400 CPS,D,20220721,5.6,5.6,5.25,5.44,151700 CPT,D,20220721,133.9,134.69,133.16,134.58,394300 CPTK,D,20220721,9.87,9.87,9.87,9.87,100 CPU.U,D,20220721,9.83,9.8704,9.83,9.87,113000 CPU.W,D,20220721,0.19,0.21,0.19,0.19,13600 CPUH,D,20220721,9.83,9.84,9.82,9.84,481900 CR,D,20220721,93.49,95.61,92.77,95.55,195500 CRC,D,20220721,40.76,41.435,40.36,41.04,563000 CRD.A,D,20220721,7.25,7.4536,7.23,7.28,17200 CRD.B,D,20220721,6.84,6.85,6.73,6.79,13200 CRGY,D,20220721,13.17,13.35,12.68,13.34,136200 CRH,D,20220721,35.69,36.22,35.58,36.18,567600 CRH.W,D,20220721,0.3599,0.3801,0.3501,0.3556,16700 CRHC,D,20220721,9.96,9.97,9.96,9.97,795200 CRI,D,20220721,81.17,82.33,80.07,82.23,569100 CRK,D,20220721,13.25,13.585,12.7,13.57,3460500 CRL,D,20220721,231.43,238.82,229.53,238.04,518000 CRM,D,20220721,180.66,185.53,179.905,185.35,3885600 CRS,D,20220721,28.54,28.96,27.87,28.95,300700 CRT,D,20220721,17.34,17.98,16.34,16.72,73900 CRU,D,20220721,9.86,9.86,9.85,9.85,1200 CRU.W,D,20220721,0.09,0.11,0.09,0.11,4000 CS,D,20220721,5.5,5.62,5.495,5.6,11632200 CSAN,D,20220721,12.52,12.95,12.44,12.95,536900 CSL,D,20220721,262.26,267.68,261.49,267.41,326100 CSR,D,20220721,82.03,82.03,80.64,81.7,64800 CSR-C,D,20220721,25.85,26.3,25.65,25.77,6100 CST.W,D,20220721,0.0901,0.0916,0.0901,0.0916,700 CSTM,D,20220721,13.83,14.27,13.5,14.26,1059700 CSV,D,20220721,41.17,42.52,40.89,42.52,60500 CTA-A,D,20220721,74.08,74.08,74.08,74.08,200 CTA-B,D,20220721,111,111,111,111,1100 CTBB,D,20220721,23.8,23.91,23.7,23.8558,59000 CTDD,D,20220721,24.53,24.875,24.48,24.82,25000 CTLT,D,20220721,105,110.11,105,110.1,1015700 CTO,D,20220721,21.39,21.76,21.11,21.73,68100 CTO.W,D,20220721,0.36,0.36,0.36,0.36,1800 CTOS,D,20220721,5.34,5.4,5.23,5.33,168600 CTR,D,20220721,27.22,27.87,26.79,27.64,24400 CTRA,D,20220721,28.32,28.35,27.24,28.06,6498400 CTRE,D,20220721,19.34,19.64,19.16,19.63,336400 CTS,D,20220721,36.86,37.64,36.34,37.6,105300 CTT,D,20220721,10.64,10.73,10.56,10.72,492700 CTV,D,20220721,2.62,2.7421,2.6,2.69,70800 CTVA,D,20220721,53.62,53.91,52.83,53.88,1482300 CUB-E,D,20220721,25.6,25.63,25.58,25.63,700 CUB-F,D,20220721,24.44,24.68,24.44,24.6,4300 CUBB,D,20220721,22.51,22.51,22.5,22.5,600 CUBE,D,20220721,43.22,43.28,42.67,43.28,802700 CUBI,D,20220721,39.17,39.42,38.3799,38.9,376100 CUK,D,20220721,8.54,8.77,8.385,8.74,3883800 CULP,D,20220721,4.88,5.14,4.8173,5.1,54200 CURO,D,20220721,6.85,7.09,6.805,7.06,134100 CURV,D,20220721,4.77,4.79,4.58,4.64,166000 CUZ,D,20220721,29.81,30.24,29.25,30.21,1338000 CVE,D,20220721,17.16,17.34,16.68,17.33,8462200 CVE.W,D,20220721,12.2,12.2,11.81,12.2,900 CVEO,D,20220721,26.62,26.805,26.01,26.18,29900 CVI,D,20220721,29.99,29.99,27.56,29.27,672700 CVI.U,D,20220721,9.82,9.84,9.82,9.84,9600 CVI.W,D,20220721,0.1999,0.2214,0.19,0.2,353600 CVII,D,20220721,9.81,9.82,9.79,9.79,2883500 CVNA,D,20220721,26.83,28.93,26.53,28.21,11622000 CVS,D,20220721,92.52,93.455,92,93.19,6982100 CVX,D,20220721,143.12,145.47,141.5,145.4,6723400 CW,D,20220721,134.96,136.75,134.4525,136.7,79200 CWAN,D,20220721,13.57,13.73,13.345,13.68,274100 CWE.A,D,20220721,31.14,31.34,30.37,30.75,151400 CWEN,D,20220721,33.73,34.06,32.9,33.5,477200 CWH,D,20220721,26.38,26.54,25.44,26.52,768000 CWK,D,20220721,15.6,16.03,15.45,16.03,746900 CWT,D,20220721,55.74,56.87,55.44,56.83,170100 CX,D,20220721,3.9,3.99,3.85,3.99,2164500 CXAC,D,20220721,9.97,9.98,9.97,9.98,800 CXE,D,20220721,3.93,3.9386,3.91,3.92,49000 CXH,D,20220721,7.83,7.86,7.78,7.8,16500 CXM,D,20220721,11.42,11.85,11.395,11.77,325100 CXW,D,20220721,11.34,11.395,10.94,11.07,532900 CYD,D,20220721,8.8,8.94,8.7,8.75,9600 CYH,D,20220721,4.09,4.16,3.94,4.11,1619000 CZO.W,D,20220721,0.085,0.085,0.08,0.08,14400 CZOO,D,20220721,0.6327,0.6327,0.531,0.5316,5835200 D,D,20220721,75.74,76.15,75.2712,75.96,3262000 DAC,D,20220721,68.69,69.29,67.01,68.67,213200 DAL,D,20220721,31.88,32.15,31.29,31.96,15518900 DAN,D,20220721,15.69,15.91,15.54,15.91,839700 DAO,D,20220721,4.74,4.9,4.74,4.76,85600 DAR,D,20220721,60.21,61.44,59.9,60.63,925500 DASH,D,20220721,76.4,77.81,73.88,77.61,5053800 DAVA,D,20220721,91.13,95.79,90.095,95.32,162500 DB,D,20220721,8.51,8.7,8.49,8.7,5026700 DBD,D,20220721,3.53,3.545,3.37,3.48,1094000 DBI,D,20220721,14.46,14.62,14.1,14.58,991300 DBL,D,20220721,15.35,15.6499,15.35,15.5,20800 DBR-H,D,20220721,23.89,23.94,23.64,23.83,3200 DBR-I,D,20220721,23.93,23.99,23.55,23.56,8800 DBR-J,D,20220721,23.8594,24.025,23.734,23.94,9500 DBRG,D,20220721,5.1,5.2,5.08,5.19,4439300 DCF,D,20220721,7.29,7.33,7.26,7.32,19100 DCI,D,20220721,50.62,51.52,50.34,51.51,235800 DCO,D,20220721,44,44.19,43.3,43.97,38300 DCP,D,20220721,30.89,31.3,30.38,31.26,453400 DCP-B,D,20220721,23.4999,23.5301,23.48,23.53,2900 DCP-C,D,20220721,24.89,24.94,24.7,24.7,7100 DD,D,20220721,56.79,57.74,56.2675,57.74,1876800 DDD,D,20220721,10.96,11.18,10.71,11.17,1125000 DDF,D,20220721,8.91,9.06,8.8801,9.05,24700 DDL,D,20220721,5.81,5.995,5.71,5.99,306200 DDS,D,20220721,218.64,230.75,217.92,230.1,240400 DDT,D,20220721,26.03,26.15,26,26.01,2200 DE,D,20220721,314.82,316.76,308.605,316.54,1223200 DEA,D,20220721,19.33,19.41,19.17,19.37,482400 DECK,D,20220721,299.21,302.68,292.45,298.63,424600 DEI,D,20220721,22.34,22.45,21.92,22.4,1045700 DELL,D,20220721,44.1,44.735,43.74,44.65,2177500 DEN,D,20220721,60.98,61.43,59.36,61.07,373100 DEO,D,20220721,176.96,178.745,176.56,178.57,314200 DESP,D,20220721,7.46,7.46,7.07,7.24,174300 DEX,D,20220721,7.62,7.67,7.53,7.62,28000 DFIN,D,20220721,32.54,33.71,32.17,33.7,158900 DFP,D,20220721,21.79,22.06,21.66,22.06,63300 DFS,D,20220721,102.01,103.14,98.3,100,6521300 DG,D,20220721,246.64,247.67,241.53,246.94,1515100 DGX,D,20220721,134.32,135.24,130.01,134.63,1676300 DHF,D,20220721,2.3,2.34,2.295,2.33,378200 DHI,D,20220721,72.5,76.3,70.55,75.83,6413300 DHR,D,20220721,275,279.55,271.46,279.23,4175800 DHR-B,D,20220721,1453.42,1453.42,1453.42,1453.42,7200 DHT,D,20220721,6.8,6.89,6.68,6.87,1668600 DHX,D,20220721,5.04,5.17,4.94,5.17,262200 DIAX,D,20220721,15.68,15.69,15.55,15.69,46900 DIN,D,20220721,68.85,68.85,67.61,67.99,183600 DINO,D,20220721,44.22,44.38,42.27,43.84,1465900 DIS,D,20220721,102.71,104.25,101.61,104.18,8609300 DK,D,20220721,23.69,23.85,22.21,22.92,1148200 DKL,D,20220721,49,50.0488,48.21,49.71,20700 DKS,D,20220721,94.37,95.21,92.31,95.15,998800 DLB,D,20220721,76.92,77.487,76.64,77.45,626100 DLN-A,D,20220721,24.25,24.38,24.07,24.38,6000 DLN-B,D,20220721,25.28,25.28,24.8,25.14,3600 DLNG,D,20220721,3.42,3.45,3.15,3.25,49400 DLR,D,20220721,123.5,125.2999,122.51,125.1,1705200 DLR-J,D,20220721,24.37,24.55,24.37,24.52,12200 DLR-K,D,20220721,25.47,25.61,25.4414,25.61,3200 DLR-L,D,20220721,24.3,24.5,24.3,24.49,19600 DLX,D,20220721,22.58,22.76,22.18,22.73,151500 DLY,D,20220721,14.33,14.5,14.33,14.38,149300 DM,D,20220721,2.57,2.675,2.52,2.64,3010000 DMA,D,20220721,7.09,7.09,6.9,6.92,49400 DMB,D,20220721,13.47,13.47,13.13,13.18,31500 DMO,D,20220721,11.78,12.01,11.72,11.82,36900 DMS,D,20220721,1.3,1.51,1.295,1.49,71700 DMS.W,D,20220721,0.0824,0.0899,0.0803,0.0898,11500 DMY.Y,D,20220721,0.2084,0.2084,0.1919,0.192,17600 DMYS,D,20220721,9.8,9.81,9.8,9.81,104000 DNA,D,20220721,3.15,3.285,3.11,3.2,9924500 DNA.W,D,20220721,0.72,0.7326,0.71,0.73,16500 DNB,D,20220721,15.37,15.56,15.27,15.55,1353100 DNMR,D,20220721,5.2,5.2992,5.01,5.07,1440900 DNOW,D,20220721,9.95,10.05,9.67,10.05,429000 DNP,D,20220721,10.9,11.05,10.89,10.96,275600 DO,D,20220721,5.75,5.79,5.43,5.59,886700 DOC,D,20220721,16.56,16.63,16.325,16.57,4064300 DOCN,D,20220721,41.23,43.5,40.7701,42.81,1314900 DOCS,D,20220721,45,47.46,44.92,46.17,1701600 DOLE,D,20220721,9.45,9.52,9.2,9.52,320100 DOMA,D,20220721,0.84,0.85,0.76,0.7939,857000 DOOR,D,20220721,84.64,87.25,84.24,87.2,80300 DOUG,D,20220721,5.7,5.75,5.46,5.68,213400 DOV,D,20220721,125.36,127.96,123.31,127.44,1737500 DOW,D,20220721,50.57,51.44,49.95,51.4,10058700 DPG,D,20220721,13.65,13.7831,13.5001,13.59,47700 DPZ,D,20220721,413.99,426.44,404.38,405.64,1089600 DQ,D,20220721,65.57,66.3,63.22,64.42,1131200 DRD,D,20220721,5.53,5.75,5.44,5.73,175000 DRE,D,20220721,58.59,59.13,57.92,59.1,1720100 DRH,D,20220721,8.82,8.92,8.64,8.84,2388100 DRH-A,D,20220721,26.23,26.25,26.07,26.23,2200 DRI,D,20220721,120.84,121.86,119.7,121.69,827800 DRQ,D,20220721,24.23,24.23,22.73,23.42,288300 DS,D,20220721,1.32,1.4,1.32,1.37,271900 DS-D,D,20220721,17.53,17.53,17.53,17.53,100 DSL,D,20220721,12.1,12.1899,12.0601,12.15,219900 DSM,D,20220721,6.45,6.45,6.425,6.44,22700 DSU,D,20220721,9.33,9.45,9.305,9.44,67800 DSX,D,20220721,5.12,5.14,4.98,5.11,578900 DSX-B,D,20220721,25.51,25.6689,25.51,25.6689,200 DT,D,20220721,39.56,40.05,38.98,39.91,2125900 DTB,D,20220721,20.17,20.29,20.04,20.1787,10500 DTC,D,20220721,4.67,4.78,4.5712,4.75,185800 DTE,D,20220721,121.05,121.5662,120.17,121.52,1048600 DTF,D,20220721,12.24,12.24,12.24,12.24,400 DTG,D,20220721,19.66,19.69,19.57,19.65,20100 DTM,D,20220721,49.89,51.53,49.706,51.12,577100 DTP,D,20220721,49.94,50.106,49.8,50.03,572100 DTW,D,20220721,24.4,24.49,24.36,24.49,10700 DUK,D,20220721,102.91,103.74,102.17,103.54,3085400 DUK-A,D,20220721,25.57,25.67,25.3654,25.55,33900 DUKB,D,20220721,25.33,25.534,25.28,25.38,38000 DV,D,20220721,24.26,24.83,24.02,24.83,630800 DVA,D,20220721,85.83,86.18,84.74,86.17,655100 DVN,D,20220721,55.8,56.26,54.19,56.2,8147800 DWIN,D,20220721,10.06,10.06,10.05,10.05,600 DX,D,20220721,16.35,16.61,16.25,16.6,763700 DX-C,D,20220721,22.54,22.54,22.35,22.42,5400 DXC,D,20220721,30.56,31.31,30.55,31.27,887500 DY,D,20220721,98.06,98.06,93.53,96.73,337400 DYFN,D,20220721,17.25,17.27,17.15,17.16,9900 E,D,20220721,22.22,22.6,22.05,22.6,626700 EAF,D,20220721,7.38,7.64,7.36,7.62,3298700 EAI,D,20220721,24.12,24.35,24.12,24.35,13800 EARN,D,20220721,7.96,8.12,7.87,8.12,93600 EAT,D,20220721,25.28,25.54,24.75,25.41,645300 EB,D,20220721,11.55,11.69,11.39,11.68,960300 EBF,D,20220721,21.36,21.48,20.97,21.44,144300 EBR,D,20220721,8.06,8.175,8.025,8.15,1096400 EBR.B,D,20220721,8.2,8.33,8.2,8.26,14700 EBS,D,20220721,31.41,31.62,30.67,31.62,408900 EC,D,20220721,9.93,9.96,9.53,9.7,1376900 ECAT,D,20220721,14.63,14.81,14.53,14.77,300000 ECC,D,20220721,11.82,11.82,11.676,11.72,332100 ECC-D,D,20220721,22.2799,22.2799,22.065,22.1499,1900 ECCC,D,20220721,24.13,24.13,23.5509,23.9,4800 ECCV,D,20220721,22.99,22.99,22.6077,22.94,2700 ECCW,D,20220721,24.4233,24.4233,24.4233,24.4233,300 ECCX,D,20220721,24.78,24.78,24.55,24.55,1400 ECL,D,20220721,160,163.55,158.48,163.34,1018700 ECOM,D,20220721,15.27,15.515,15.2,15.42,117700 ECVT,D,20220721,10.01,10.22,9.94,10.11,200300 ED,D,20220721,90.41,90.94,89.79,90.82,1302100 EDD,D,20220721,4.33,4.33,4.29,4.3,99900 EDF,D,20220721,4.31,4.37,4.27,4.31,47800 EDI,D,20220721,5.01,5.14,4.92,5.05,51700 EDN,D,20220721,4.49,4.49,4.1495,4.19,9500 EDR,D,20220721,22.34,22.75,22.2705,22.48,1154800 EDU,D,20220721,22.77,23.36,22.61,23.06,2054400 EE,D,20220721,20.96,21.185,20.05,21.05,347100 EEA,D,20220721,7.27,7.35,7.27,7.35,3700 EEX,D,20220721,3.44,3.5,3.4,3.44,30200 EFC,D,20220721,15.58,15.83,15.3,15.77,648100 EFC-A,D,20220721,21.09,21.72,21.09,21.25,5600 EFC-B,D,20220721,19.25,19.37,19.15,19.37,1600 EFL,D,20220721,8.57,8.6225,8.52,8.61,15400 EFR,D,20220721,11.79,12.18,11.79,12.15,113000 EFT,D,20220721,11.64,11.94,11.64,11.89,48200 EFX,D,20220721,202,203.88,194.82,200.56,1222800 EGF,D,20220721,10.21,10.34,10.21,10.34,500 EGG.W,D,20220721,0.1351,0.1351,0.1351,0.1351,100 EGGF,D,20220721,9.795,9.795,9.795,9.795,200 EGHT,D,20220721,5.48,5.68,5.43,5.66,2288300 EGO,D,20220721,5.71,5.89,5.66,5.79,1760700 EGP,D,20220721,159.65,162.44,159.07,161.76,219500 EGY,D,20220721,5.21,5.275,4.955,5.12,1840300 EHAB,D,20220721,18.05,18.96,18.03,18.84,584700 EHC,D,20220721,49.28,49.47,48.53,49.19,645800 EHI,D,20220721,7.34,7.44,7.305,7.38,36400 EIC,D,20220721,15.24,15.375,15.04,15.3399,15600 EICA,D,20220721,23,23,23,23,1200 EIG,D,20220721,40.36,41.075,40.36,40.98,135300 EIX,D,20220721,60.79,60.92,60.15,60.76,1037000 EL,D,20220721,258.08,262.83,256.74,262.57,1239000 ELAN,D,20220721,19.8,20.65,19.8,20.6,3803500 ELAT,D,20220721,32.86,33.1433,32.6,33.1433,185200 ELC,D,20220721,24.14,24.2981,24.14,24.2981,7200 ELF,D,20220721,33.74,34.63,33.2401,34.32,788100 ELP,D,20220721,6.09,6.11,6.02,6.08,252400 ELS,D,20220721,70.74,71.31,69.99,71.27,1163300 ELV,D,20220721,458.58,464.86,451.58,461.94,1547200 ELVT,D,20220721,2.2,2.25,2.19,2.25,54300 ELY,D,20220721,21.66,22.31,21.5101,22.3,1255300 EMD,D,20220721,8.79,8.94,8.75,8.94,259700 EME,D,20220721,104.43,106.85,104.22,106.81,251100 EMF,D,20220721,11.97,12,11.91,11.93,26800 EMN,D,20220721,91.62,93.23,90.97,93.12,729300 EMO,D,20220721,25.54,25.65,24.93,25.65,32200 EMP,D,20220721,24.44,24.66,24.4,24.4,7600 EMR,D,20220721,82.57,83.795,82.295,83.7,2042100 EMWP,D,20220721,2.21,2.29,2.12,2.25,60400 ENB,D,20220721,42.47,42.99,42.38,42.96,2368600 ENBA,D,20220721,24.91,24.965,24.85,24.91,36400 ENFN,D,20220721,11.42,11.74,11.39,11.73,79900 ENIC,D,20220721,1.19,1.2,1.14,1.19,273300 ENLC,D,20220721,9.14,9.23,8.865,9.15,2930300 ENO,D,20220721,24.85,24.85,24.73,24.73,2800 ENOV,D,20220721,57.92,58.18,57.05,58.06,219000 ENP.W,D,20220721,0.8957,0.8957,0.8,0.87,34400 ENPC,D,20220721,9.94,9.94,9.91,9.92,139600 ENR,D,20220721,28.87,29.18,28.55,29.17,372000 ENS,D,20220721,62.05,63.33,61.69,63.28,107200 ENV,D,20220721,53.59,55.15,53.5484,54.89,398500 ENVA,D,20220721,33.4,33.85,33.13,33.85,139000 ENZ,D,20220721,2.59,2.62,2.5629,2.62,37500 EOC.W,D,20220721,0.3038,0.3038,0.2612,0.2699,27400 EOCW,D,20220721,9.76,9.76,9.76,9.76,200 EOD,D,20220721,4.57,4.6,4.54,4.59,79300 EOG,D,20220721,102.16,103.6,101.3,103.56,4264000 EOI,D,20220721,15.51,15.76,15.38,15.75,52100 EOS,D,20220721,18.13,18.2,17.7901,18.12,127800 EOT,D,20220721,19.03,19.03,18.71,18.86,15000 EP-C,D,20220721,45.78,46,45.78,46,2300 EPAC,D,20220721,19.62,19.78,19.39,19.77,168300 EPAM,D,20220721,314.88,333.439,312.44,330.92,524300 EPC,D,20220721,37.58,38.03,37.304,38.03,341300 EPD,D,20220721,25.41,25.75,25.1,25.71,4686700 EPR,D,20220721,51.74,51.74,50.97,51.55,319100 EPR-C,D,20220721,23.6,23.605,23.58,23.58,2900 EPR-E,D,20220721,30.78,31,30.68,30.68,33600 EPR-G,D,20220721,23.4,23.42,23.2626,23.36,2800 EPRT,D,20220721,22.69,22.83,22.425,22.83,683600 EPW.W,D,20220721,0.0535,0.0616,0.05,0.05,23500 EPWR,D,20220721,9.84,9.84,9.84,9.84,200 EQC,D,20220721,27.32,27.32,27,27.24,544500 EQC-D,D,20220721,26.51,26.97,26.4735,26.97,7300 EQD,D,20220721,9.95,9.96,9.95,9.96,900 EQD.U,D,20220721,9.96,9.96,9.96,9.96,200 EQD.W,D,20220721,0.06,0.06,0.0575,0.0575,1600 EQH,D,20220721,26.66,26.97,26.435,26.97,1618800 EQH-A,D,20220721,23.02,23.02,22.8601,22.89,38600 EQH-C,D,20220721,19.15,19.35,19.15,19.31,3700 EQH.W,D,20220721,0.15,0.15,0.15,0.15,600 EQNR,D,20220721,33.52,34.26,33.04,34.25,3227900 EQR,D,20220721,72.16,72.69,71.63,72.68,1523500 EQT,D,20220721,40.43,42.58,40.06,42.44,7828100 ERF,D,20220721,12.66,12.95,12.46,12.94,1381400 ERJ,D,20220721,8.72,8.835,8.585,8.72,1304300 ERO,D,20220721,8.85,8.96,8.62,8.96,77100 ES,D,20220721,82.94,83.06,82.27,83.02,1263900 ESAB,D,20220721,42.23,43.45,41.92,42.91,174000 ESE,D,20220721,70.81,72.53,70.37,71.98,65800 ESI,D,20220721,18.7,19.01,18.58,19,743700 ESM,D,20220721,9.81,9.82,9.81,9.81,57000 ESM.W,D,20220721,0.1105,0.14,0.1105,0.123,500 ESMT,D,20220721,18.65,19,18.36,18.85,255000 ESNT,D,20220721,39.64,40.09,39.105,40.09,384100 ESRT,D,20220721,7.68,7.68,7.43,7.65,1065000 ESS,D,20220721,267.67,269.79,265.74,269.61,328100 ESTC,D,20220721,79.94,81.31,78.28,80.88,716300 ESTE,D,20220721,12.28,12.41,11.85,12.41,1500300 ET,D,20220721,10.35,10.41,10.13,10.36,12542800 ET-C,D,20220721,21.88,21.98,21.88,21.95,29900 ET-D,D,20220721,23.4,23.4,23.21,23.32,26500 ET-E,D,20220721,23.38,23.4,23.16,23.35,26500 ETB,D,20220721,16.2,16.9067,16.2,16.67,29600 ETD,D,20220721,22.62,22.83,22.18,22.8,133900 ETG,D,20220721,17.18,17.4099,17.09,17.32,131400 ETI.P,D,20220721,25.12,25.21,25.12,25.21,400 ETJ,D,20220721,9.4,9.52,9.36,9.39,230100 ETN,D,20220721,134.15,137.47,133.51,137.34,2001200 ETO,D,20220721,23.84,24.11,23.81,24,29100 ETR,D,20220721,108,108.36,107.15,107.96,766700 ETRN,D,20220721,6.82,6.98,6.68,6.98,3177000 ETV,D,20220721,14.76,14.99,14.7,14.8,456100 ETW,D,20220721,8.6,8.7,8.57,8.68,264800 ETWO,D,20220721,6.89,7.01,6.855,6.98,1200100 ETX,D,20220721,19.99,20.1499,19.93,19.96,10200 ETY,D,20220721,11.96,12.14,11.89,11.94,236000 EURN,D,20220721,12.94,13.46,12.815,13.44,1666400 EVA,D,20220721,63.8,64.16,61.73,63.98,217400 EVC,D,20220721,5.11,5.11,4.9,5.08,226500 EVE.T,D,20220721,0.47,0.502,0.4346,0.4346,34300 EVEX,D,20220721,6.96,7.8248,6.3301,7.19,233300 EVF,D,20220721,5.42,5.52,5.42,5.52,63400 EVG,D,20220721,10.67,10.86,10.67,10.86,60300 EVH,D,20220721,32.45,34.31,32.3,33.77,1120400 EVN,D,20220721,11.45,11.45,11.37,11.38,51700 EVR,D,20220721,95.28,96.12,93.93,95.69,286700 EVRG,D,20220721,63.12,63.39,62.5875,63.37,808800 EVRI,D,20220721,17.84,18.3,17.7054,18.3,828100 EVT,D,20220721,24.72,24.9886,24.5849,24.93,75100 EVT.W,D,20220721,0.5041,0.95,0.4183,0.76,495700 EVTC,D,20220721,37.5,37.83,37.21,37.83,179400 EVTL,D,20220721,6.27,8.96,6.13,8.07,20077600 EW,D,20220721,102.12,104.19,101.64,103.77,2569400 EXD,D,20220721,10.52,10.6,10.43,10.583,32100 EXG,D,20220721,8.27,8.36,8.26,8.33,319000 EXK,D,20220721,3.25,3.3199,3.18,3.29,2015900 EXP,D,20220721,118.99,122.63,118.99,122.36,266600 EXPR,D,20220721,1.91,1.94,1.84,1.93,1455500 EXR,D,20220721,173.11,175.47,171.9,175.43,436100 EXTN,D,20220721,3.79,3.87,3.62,3.79,197600 F,D,20220721,12.88,13,12.63,13,66933700 F-B,D,20220721,25.76,25.76,25.36,25.6467,19700 F-C,D,20220721,25.15,25.29,25.0101,25.2,70300 FAC.S,D,20220721,9.98,9.98,9.85,9.86,10100 FAC.T,D,20220721,0.14,0.14,0.14,0.14,1800 FAC.U,D,20220721,9.89,9.89,9.89,9.89,2100 FAC.W,D,20220721,0.14,0.14,0.13,0.131,5300 FACA,D,20220721,9.83,9.85,9.83,9.83,2100 FACT,D,20220721,9.83,9.85,9.83,9.845,138300 FAF,D,20220721,55.27,55.88,54.79,55.86,391900 FAM,D,20220721,5.95,6.02,5.95,5.9999,10900 FAT.W,D,20220721,0.3282,0.3282,0.3066,0.32,500 FATH,D,20220721,4.03,4.17,3.79,4.17,29600 FBC,D,20220721,37.3,37.33,36.57,37.01,201800 FBHS,D,20220721,65.64,67.81,65.035,67.72,1057500 FBK,D,20220721,40.76,41.36,40.36,41.35,164900 FBP,D,20220721,14.31,14.55,14.06,14.48,1848100 FBR-E,D,20220721,20.0602,20.4999,20.0602,20.35,26700 FBRT,D,20220721,14.93,15.3,14.86,15.29,375200 FC,D,20220721,51.51,51.51,50.42,51.11,91000 FCA.U,D,20220721,9.88,9.9,9.88,9.89,500 FCAX,D,20220721,9.86,9.89,9.86,9.89,161800 FCF,D,20220721,14.02,14.13,13.92,14.13,284600 FCN,D,20220721,187.11,187.11,180.25,184.28,321400 FCPT,D,20220721,27.81,27.87,27.49,27.87,326100 FCRX,D,20220721,23.73,23.73,23.5,23.6,1200 FCT,D,20220721,10,10.13,9.975,10.12,149700 FCX,D,20220721,28.49,29.05,27.39,28.91,27565000 FDEU,D,20220721,11.05,11.23,11.025,11.23,87900 FDP,D,20220721,29.37,29.64,28.345,28.47,359800 FDS,D,20220721,400.4,411.51,400.4,411.05,229900 FDX,D,20220721,226.45,228.39,225.71,227.66,1005900 FE,D,20220721,37.69,37.84,37.25,37.82,2483700 FEI,D,20220721,7.63,7.7159,7.5749,7.71,78000 FENG,D,20220721,5.33,5.33,5.15,5.15,10100 FEO,D,20220721,8.57,8.63,8.55,8.62,13800 FERG,D,20220721,115.67,118.2,115.33,118.04,435900 FET,D,20220721,18.84,19,18.26,18.83,24300 FF,D,20220721,6.86,7.01,6.722,7.01,187700 FFA,D,20220721,16.95,17.22,16.92,17.21,29200 FFC,D,20220721,17.23,17.33,17.07,17.19,123700 FGB,D,20220721,3.4,3.43,3.39,3.4,23000 FHI,D,20220721,33.73,34.42,33.58,34.42,401900 FHN,D,20220721,22.1,22.34,21.965,22.17,1641200 FHN-B,D,20220721,25.6513,25.6513,25.6513,25.6513,400 FHN-C,D,20220721,25.74,25.87,25.73,25.85,2000 FHN-D,D,20220721,25.15,25.15,25.05,25.05,15800 FHN-E,D,20220721,25.87,25.87,25.74,25.74,1600 FHN-F,D,20220721,20.72,20.77,20.5,20.77,6500 FHS,D,20220721,0.8868,0.925,0.835,0.87,47400 FICO,D,20220721,446.13,467.49,445.07,466.22,280100 FIF,D,20220721,14.49,14.68,14.38,14.57,20300 FIGS,D,20220721,9.81,10.45,9.58,10.43,4912400 FINS,D,20220721,14.61,14.62,14.18,14.39,123300 FINV,D,20220721,4.58,4.68,4.43,4.59,662500 FIS,D,20220721,97.33,99.21,97.215,98.91,2091600 FIX,D,20220721,89.65,91.3,88.9,91.28,100300 FL,D,20220721,27.36,27.65,27.01,27.6,1303000 FLA.U,D,20220721,9.98,9.98,9.98,9.98,3200 FLA.W,D,20220721,0.07,0.07,0.07,0.07,600 FLC,D,20220721,18.37,18.42,18.25,18.35,6900 FLM.U,D,20220721,9.88,9.88,9.86,9.86,6000 FLM.W,D,20220721,0.15,0.2008,0.15,0.15,529100 FLME,D,20220721,9.81,9.81,9.81,9.81,21700 FLNG,D,20220721,28.9,29.52,28.34,29.5,237300 FLO,D,20220721,26.79,26.955,26.66,26.87,573100 FLR,D,20220721,24.5,25.07,23.92,25.07,792300 FLS,D,20220721,29.29,29.89,29.05,29.84,635400 FLT,D,20220721,219.76,221.68,217.93,220.91,349900 FLY.W,D,20220721,0.12,0.1283,0.12,0.1283,3100 FLYA,D,20220721,10.18,10.19,10.18,10.19,25300 FMC,D,20220721,104.02,105.8,103.38,105.78,596200 FMN,D,20220721,11.37,11.37,11.32,11.33,32700 FMS,D,20220721,22.24,22.55,22.09,22.34,1548600 FMX,D,20220721,59.32,60.12,58.73,59.12,411900 FMY,D,20220721,12,12.01,11.8898,11.9809,1400 FN,D,20220721,87.93,90.29,87.87,90.26,172200 FNA,D,20220721,18.42,18.63,18.14,18.4,278500 FNB,D,20220721,11.38,11.61,11.27,11.58,3572600 FNB-E,D,20220721,26.22,26.6486,26.17,26.27,3400 FND,D,20220721,76.91,78.09,75.74,77.5,851900 FNF,D,20220721,37.8,38.21,37.505,38.2,895500 FNV,D,20220721,123.34,126.34,123.29,125.07,720600 FOA,D,20220721,1.76,1.76,1.66,1.69,141600 FOA.W,D,20220721,0.1301,0.1725,0.1125,0.1421,17800 FOF,D,20220721,11.06,11.5,11.05,11.44,78100 FOR,D,20220721,14.36,14.3914,13.8,14.01,157800 FORG,D,20220721,21.94,23.33,21.3601,22.96,184000 FOUR,D,20220721,36.71,37.4,35.25,35.64,772100 FPA.W,D,20220721,0.36,0.37,0.34,0.358,10400 FPAC,D,20220721,9.82,9.8299,9.82,9.82,29000 FPF,D,20220721,19.08,19.16,18.96,19.01,190000 FPH,D,20220721,4.03,4.0392,3.9657,4.02,18900 FPI,D,20220721,13.95,14.3,13.734,14.27,438700 FPL,D,20220721,5.91,5.99,5.84,5.95,96500 FR,D,20220721,49.06,51.36,48.55,48.95,2217100 FRA,D,20220721,11.71,11.93,11.71,11.93,54200 FRC,D,20220721,160.59,162.82,160.04,162.65,1032100 FRC-H,D,20220721,22.23,22.33,22.2,22.3,12000 FRC-I,D,20220721,24.7,24.8,24.61,24.64,18300 FRC-J,D,20220721,20.07,20.24,20.07,20.23,22900 FRC-K,D,20220721,17.91,18.14,17.91,18.096,6900 FRC-L,D,20220721,18.27,18.4,18.27,18.4,33200 FRC-M,D,20220721,17.51,17.69,17.4807,17.69,26600 FRC-N,D,20220721,19.3,19.4,19.22,19.4,191200 FRE.W,D,20220721,2.6,2.72,2.6,2.72,12100 FREY,D,20220721,8.66,8.84,8.4612,8.82,452500 FRGE,D,20220721,6.08,6.11,5.84,5.96,220800 FRO,D,20220721,9.26,9.49,9.13,9.48,2777100 FRT,D,20220721,101.15,102.32,99.92,102.29,449300 FRT-C,D,20220721,24.9,25,24.9,25,7500 FRX.S,D,20220721,9.84,9.84,9.84,9.84,1100 FRX.T,D,20220721,0.1287,0.13,0.111,0.1245,6700 FRXB,D,20220721,9.8,9.81,9.8,9.81,7500 FSD,D,20220721,11.88,12.03,11.82,12.03,69700 FSK,D,20220721,20.83,20.87,20.6,20.75,735400 FSLY,D,20220721,11.99,12.9,11.9401,12.6,4767300 FSM,D,20220721,2.61,2.65,2.53,2.6,6181700 FSN.W,D,20220721,0.0811,0.1,0.0811,0.1,1900 FSNB,D,20220721,9.83,9.83,9.82,9.82,32300 FSR,D,20220721,10,10.22,9.78,10.21,4374000 FSS,D,20220721,36.93,37.87,36.66,37.87,234200 FST,D,20220721,10.23,10.23,10.18,10.21,454200 FST.W,D,20220721,0.1,0.125,0.1,0.1,58700 FT,D,20220721,7.35,7.36,7.315,7.32,29400 FTCH,D,20220721,8.42,8.88,8.3,8.82,11039900 FTEV,D,20220721,9.82,9.82,9.82,9.82,100 FTHY,D,20220721,14.73,15.12,14.68,15.09,152800 FTI,D,20220721,6.09,6.22,5.98,6.12,5316900 FTK,D,20220721,1.1,1.1083,1.06,1.1,81500 FTS,D,20220721,45.67,46.025,45.58,45.79,407300 FTV,D,20220721,57.3,58.87,57.22,58.79,1769300 FUBO,D,20220721,2.8,2.86,2.73,2.79,10567700 FUL,D,20220721,60.8,62.39,60.575,62.39,182800 FUN,D,20220721,41.01,41.01,39.52,40.51,128100 FVI.U,D,20220721,9.8,9.81,9.8,9.8,20200 FVI.W,D,20220721,0.1445,0.1507,0.1397,0.14,3500 FVIV,D,20220721,9.8,9.805,9.79,9.79,27700 FVRR,D,20220721,37.82,39.97,37.67,39.97,852300 FVT.W,D,20220721,0.13,0.13,0.13,0.13,600 FXLV,D,20220721,4.02,4.1,3.9,4.09,245400 FZT,D,20220721,9.805,9.81,9.8012,9.8012,10800 FZT.W,D,20220721,0.49,0.4901,0.47,0.47,48200 G,D,20220721,45.05,46.31,44.825,46.3,418000 GAB,D,20220721,6.17,6.25,6.1514,6.22,212600 GAB-G,D,20220721,24.05,24.05,24.05,24.05,400 GAB-H,D,20220721,23.91,24.4699,23.91,24.18,5700 GAB-K,D,20220721,24.13,24.1422,23.734,23.9999,5400 GAM,D,20220721,36.74,37.25,36.74,37.15,5200 GAM-B,D,20220721,25.97,25.97,25.63,25.89,2700 GAP.U,D,20220721,10,10,10,10,100 GATO,D,20220721,2.98,3.1,2.945,3.1,422000 GATX,D,20220721,96.63,98.71,93.66,95.01,225900 GB,D,20220721,4.85,5,4.83,4.97,10800 GB.W,D,20220721,0.26,0.285,0.26,0.28,1700 GBAB,D,20220721,18.07,18.2809,18.0625,18.18,48700 GBCI,D,20220721,49.38,49.82,48.74,49.72,302900 GBL,D,20220721,21.33,21.5,21.19,21.5,4100 GBLI,D,20220721,25.9,26.32,25.9,26.28,5200 GBT.W,D,20220721,0.99,1.01,0.99,1.01,130100 GBTG,D,20220721,5.69,5.79,5.53,5.55,127200 GBX,D,20220721,31.53,31.7,30.91,31.64,306900 GCI,D,20220721,2.96,2.99,2.85,2.93,595700 GCO,D,20220721,58.98,59.34,57.7,59.26,114100 GCP,D,20220721,31.6,31.65,31.54,31.63,487200 GCV,D,20220721,5.87,5.87,5.78,5.8,11800 GD,D,20220721,215.88,217.01,214.57,216.89,611400 GDDY,D,20220721,74.64,75.22,73.655,75.19,549700 GDL,D,20220721,8.26,8.27,8.235,8.26,25500 GDL-C,D,20220721,50.25,50.25,50.25,50.25,200 GDO,D,20220721,13.75,13.78,13.58,13.67,41300 GDOT,D,20220721,26.74,27.175,26.39,27.11,287500 GDV,D,20220721,21.23,21.46,21.09,21.43,118300 GDV-H,D,20220721,25.5,25.52,25.13,25.13,8700 GDV-K,D,20220721,20.57,20.63,20.53,20.57,10300 GE,D,20220721,67.7,68.34,67.1,68.13,5950500 GEF,D,20220721,66.37,68.15,66.37,68.14,141200 GEF.B,D,20220721,65.94,67.49,65.94,67.49,8800 GEHI,D,20220721,0.7,0.71,0.69,0.71,2600 GEL,D,20220721,8.18,8.23,7.99,8.17,187500 GEN.W,D,20220721,0.4599,0.46,0.4575,0.4575,3700 GENI,D,20220721,2.68,2.76,2.63,2.67,1136600 GEO,D,20220721,6.82,6.87,6.535,6.72,1006800 GER,D,20220721,11.83,11.97,11.795,11.95,50000 GES,D,20220721,18.61,19.36,18.61,19.35,466100 GF,D,20220721,8.21,8.37,8.21,8.37,27200 GFF,D,20220721,26.95,27.59,26.45,27.53,271900 GFI,D,20220721,8.6,8.82,8.5806,8.78,8131800 GFL,D,20220721,26.61,27.17,26.5,26.99,870700 GFLU,D,20220721,60.99,61.83,60.99,61.83,1800 GFOR,D,20220721,9.76,9.76,9.76,9.76,6400 GFX,D,20220721,9.88,9.88,9.88,9.88,2900 GFX.U,D,20220721,9.91,9.9103,9.91,9.9101,400 GFX.W,D,20220721,0.0895,0.1006,0.0702,0.08,16400 GGB,D,20220721,4.31,4.385,4.233,4.37,16193800 GGG,D,20220721,61.03,62.045,60.64,62,478700 GGT,D,20220721,7.09,7.2,7.0775,7.17,15800 GGT-G,D,20220721,24.9,24.9,24.9,24.9,300 GGZ,D,20220721,11.55,11.605,11.5261,11.59,23300 GHC,D,20220721,579.93,581.99,578.37,580.68,7800 GHG,D,20220721,4.14,4.14,4.02,4.06,22400 GHL,D,20220721,8.54,8.54,8.29,8.36,59200 GHLD,D,20220721,11.54,11.79,11.54,11.6,3400 GHM,D,20220721,6.7,7.0386,6.62,6.71,22100 GHY,D,20220721,11.49,11.71,11.49,11.65,89100 GIA,D,20220721,10.05,10.05,10.05,10.05,5000 GIB,D,20220721,84.6,85.89,84.23,85.55,92800 GIC,D,20220721,34.21,35.22,34.21,34.77,16300 GIL,D,20220721,29.08,29.08,28.61,29.03,362100 GIM,D,20220721,4.42,4.46,4.41,4.44,172000 GIS,D,20220721,73.09,73.61,72.67,73.1,3215400 GJR,D,20220721,23.86,23.86,23.86,23.86,600 GJS,D,20220721,21.18,21.18,21.18,21.18,100 GKOS,D,20220721,50.19,51.055,49.77,50.58,506100 GL,D,20220721,99.63,100.785,98.8,100.72,379800 GL-D,D,20220721,19.78,19.78,19.78,19.78,700 GLO-A,D,20220721,25.83,25.94,25.77,25.88,5900 GLO-B,D,20220721,24.95,25.14,24.56,24.6915,7300 GLO-C,D,20220721,24.93,24.95,24.88,24.8964,4600 GLO-G,D,20220721,24.9,24.9,24.75,24.8,7600 GLOB,D,20220721,190.94,197.94,188.41,196.79,209900 GLOP,D,20220721,5.44,5.44,5.24,5.38,135200 GLP,D,20220721,25.48,25.48,24.87,25.38,51500 GLP-A,D,20220721,26.5,26.78,26.5,26.65,6800 GLP-B,D,20220721,25.95,26.17,25.9,25.99,5700 GLS,D,20220721,1.72,1.72,1.5,1.57,85700 GLS.W,D,20220721,0.1,0.1,0.09,0.09,10900 GLT,D,20220721,6.6,6.64,6.245,6.37,330100 GLW,D,20220721,34.33,34.85,34.25,34.85,3876200 GM,D,20220721,34.76,35.13,34.36,35.13,10856200 GME,D,20220721,159.72,160,149.16,153.47,2316200 GMED,D,20220721,58.25,58.75,57.65,58.05,685800 GMR-A,D,20220721,25.46,25.5,25.37,25.5,7200 GMRE,D,20220721,11.36,11.47,11.12,11.47,311800 GMS,D,20220721,47.78,47.98,47.11,47.95,302400 GNE,D,20220721,9.32,9.605,9.2675,9.52,84200 GNE-A,D,20220721,8.97,8.97,8.8477,8.9,7300 GNK,D,20220721,19,19.22,18.36,19.11,602100 GNL,D,20220721,14.82,15.03,14.645,15.03,614500 GNL-A,D,20220721,24.86,24.99,24.86,24.99,2000 GNL-B,D,20220721,24.42,24.42,24.02,24.04,2400 GNRC,D,20220721,247.26,252.55,243.05,249.88,666800 GNT,D,20220721,4.54,4.59,4.5,4.59,71200 GNT-A,D,20220721,24.0001,24.0001,24,24.0001,900 GNW,D,20220721,4.06,4.08,3.94,4,2817300 GOA.W,D,20220721,0.0019,0.0019,0.0011,0.0013,4300 GOAC,D,20220721,9.99,10,9.99,10,27200 GOF,D,20220721,15.78,16.16,15.71,15.96,379000 GOG.U,D,20220721,10.16,10.17,10.16,10.17,26400 GOG.W,D,20220721,0.28,0.28,0.2608,0.2608,700 GOGN,D,20220721,10.04,10.04,10.04,10.04,25000 GOL,D,20220721,3.08,3.115,2.99,3.02,1182500 GOLD,D,20220721,15.52,15.76,15.38,15.5,29489600 GOLF,D,20220721,46.46,47.09,45.98,47.09,414500 GOOS,D,20220721,19.17,19.555,18.9,19.54,983200 GOTU,D,20220721,1.97,2.01,1.92,1.93,1355500 GPC,D,20220721,142,142.65,140.62,142.55,650400 GPI,D,20220721,171.52,173.81,167.18,173.55,300900 GPJA,D,20220721,24.9,25,24.8712,24.93,7400 GPK,D,20220721,20.94,21.435,20.94,21.4,2703400 GPM-A,D,20220721,20.5,20.5,20.23,20.23,700 GPMT,D,20220721,9.76,9.89,9.6,9.86,210800 GPN,D,20220721,119.57,120.93,118.71,120.27,1304700 GPOR,D,20220721,85.48,85.48,81.97,84.89,115600 GPRK,D,20220721,11.93,11.93,11.32,11.78,138300 GPS,D,20220721,9.41,9.48,9.15,9.37,5866800 GRB-A,D,20220721,21.16,21.2,21.15,21.2,4600 GRBK,D,20220721,23.88,24.75,23.57,24.75,1013800 GRC,D,20220721,28.36,28.925,28.36,28.84,32000 GRMN,D,20220721,106.53,107.89,106,107.89,796500 GRO.T,D,20220721,0.306,0.32,0.306,0.306,400 GROV,D,20220721,4.52,4.6,4.32,4.49,210900 GRP.U,D,20220721,58.8,60.31,58.48,60.18,3200 GRX,D,20220721,11.68,12.04,11.58,11.97,75400 GS,D,20220721,320.51,327.16,319.845,326.54,2518300 GS-A,D,20220721,19.05,19.2099,18.98,19.17,27800 GS-C,D,20220721,19.75,20.0778,19.75,20.0778,9400 GS-D,D,20220721,19.1,19.57,19.1,19.55,128900 GS-J,D,20220721,24.71,24.83,24.6913,24.7639,96300 GS-K,D,20220721,26.02,26.25,26,26.1249,24600 GSBD,D,20220721,16.7,16.73,16.54,16.7,248100 GSK.P,D,20220721,42.14,42.3,41.68,41.98,218200 GSL,D,20220721,18,18.02,17.3212,17.77,436200 GSL-B,D,20220721,25.4,25.41,25.28,25.35,19500 GSQ.S,D,20220721,9.94,9.94,9.94,9.94,1000 GSQ.U,D,20220721,9.87,9.87,9.85,9.85,12000 GSQB,D,20220721,9.87,9.87,9.87,9.87,100 GSQD,D,20220721,9.85,9.85,9.84,9.85,800 GTES,D,20220721,11.58,11.63,11.44,11.62,425500 GTLS,D,20220721,160.75,168.17,160.75,167.51,658100 GTN,D,20220721,18.2,18.47,18.03,18.44,396500 GTY,D,20220721,27.34,27.34,26.94,27.28,97900 GUG,D,20220721,14.9,15.4,14.9,15.32,83100 GUT,D,20220721,7.46,7.63,7.41,7.63,120600 GUT-C,D,20220721,25.01,25.01,25.01,25.01,200 GVA,D,20220721,29.39,30.29,29.23,30.26,232000 GWH,D,20220721,3.55,3.6,3.38,3.58,649400 GWH.W,D,20220721,0.4684,0.48,0.45,0.452,75700 GWRE,D,20220721,75.81,77.25,75.81,77.2,296900 GWW,D,20220721,470.25,473.45,466.4378,473.32,258600 GXO,D,20220721,42.92,44.23,42.805,44.08,1113400 H,D,20220721,79.3,80.39,77.92,80.24,672400 HAE,D,20220721,65.11,66.48,64.555,66.27,252900 HAL,D,20220721,28.27,28.42,27.31,28.14,11544200 HASI,D,20220721,34.24,34.64,33.66,34.64,631700 HAYW,D,20220721,14.96,14.96,13.68,13.73,3077200 HBB,D,20220721,12.05,12.5,12.03,12.37,12200 HBI,D,20220721,11.28,11.4,11.15,11.39,3398800 HBM,D,20220721,3.45,3.54,3.32,3.44,1391400 HCA,D,20220721,179.17,182.925,178.6,181.31,1837100 HCC,D,20220721,30.75,30.96,29.33,29.94,665900 HCI,D,20220721,66.44,66.52,65.0832,66,42400 HCXY,D,20220721,25.444,25.444,25.444,25.444,200 HD,D,20220721,302.85,305.25,298.87,305,1964600 HDB,D,20220721,57.93,58.77,57.5544,58.27,911400 HE,D,20220721,39.42,39.59,39.1601,39.48,362900 HEI,D,20220721,142.25,143.48,141.11,143.35,215500 HEI.A,D,20220721,114.27,115.345,112.82,115.26,183400 HEP,D,20220721,16.86,17.05,16.74,16.86,67700 HEQ,D,20220721,12.03,12.05,11.9,11.99,24400 HES,D,20220721,101,103.39,99.59,103.36,1953600 HESM,D,20220721,28.51,29,28.09,28.52,228800 HFR-A,D,20220721,22.82,23.08,22.52,23.05,4600 HFRO,D,20220721,11.62,11.69,11.439,11.68,306200 HGLB,D,20220721,10.12,10.12,9.87,9.89,38400 HGTY,D,20220721,11.12,11.27,11.01,11.25,74600 HGV,D,20220721,39.06,40.23,38.61,40.22,544800 HHC,D,20220721,68.78,69.35,67.58,69.35,174600 HHL.U,D,20220721,9.87,9.87,9.87,9.87,100 HHL.W,D,20220721,0.0985,0.0985,0.09,0.09,1800 HHLA,D,20220721,9.83,9.84,9.82,9.83,156700 HI,D,20220721,42.15,42.75,41.94,42.74,248200 HIE,D,20220721,9.85,9.89,9.605,9.89,51900 HIG,D,20220721,63.01,63.34,61.965,63.06,1542800 HIG-G,D,20220721,26.24,26.48,26.24,26.415,20200 HIG.U,D,20220721,9.95,9.95,9.93,9.93,3400 HIG.W,D,20220721,0.078,0.0801,0.078,0.08,1400 HIGA,D,20220721,9.92,9.92,9.92,9.92,500 HII,D,20220721,207.89,209.21,206.405,208.75,186600 HIL,D,20220721,1.72,1.72,1.64,1.68,55100 HIMS,D,20220721,6.04,6.24,5.84,6.24,1500300 HIO,D,20220721,4.06,4.06,4.01,4.06,108600 HIP.W,D,20220721,0.1574,0.1575,0.1574,0.1575,200 HIPO,D,20220721,0.79,0.8449,0.78,0.824,4347100 HIW,D,20220721,34.36,34.36,33.59,34.24,863300 HIX,D,20220721,5.34,5.34,5.22,5.22,206400 HKD,D,20220721,21.15,22.7,18.29,20.32,404100 HL,D,20220721,3.92,4,3.83,3.91,6240200 HLF,D,20220721,23.6,23.86,23.345,23.72,573100 HLG.W,D,20220721,0.2,0.228,0.2,0.2026,14600 HLGN,D,20220721,2.12,2.12,1.89,1.91,594100 HLI,D,20220721,80.1,81.48,79.45,81.45,203600 HLIO,D,20220721,62.35,63.98,61.76,63.97,318700 HLL.W,D,20220721,3.15,3.35,3.15,3.35,1500 HLLY,D,20220721,11.93,12.37,11.93,12.37,413500 HLN.P,D,20220721,7.28,7.51,7.28,7.45,2470700 HLT,D,20220721,120.54,122.64,119.0601,121.97,1685000 HLX,D,20220721,2.76,2.76,2.56,2.65,2066700 HMA.U,D,20220721,9.99,9.99,9.99,9.99,100 HMA.W,D,20220721,0.1231,0.1232,0.11,0.1232,11200 HMC,D,20220721,25.35,25.64,25.34,25.64,835300 HML-A,D,20220721,23.55,23.74,23.3,23.65,16400 HMLP,D,20220721,9.12,9.13,9.1,9.13,35400 HMN,D,20220721,33.46,33.97,32.99,33.96,269700 HMY,D,20220721,2.99,3.11,2.96,3.11,5053000 HNGR,D,20220721,14.7,14.94,14.54,14.75,181600 HNI,D,20220721,35.47,36.06,35.24,36.05,128600 HOG,D,20220721,35.37,35.42,34.41,35.3,1000600 HOMB,D,20220721,22.14,22.37,21.61,22.03,1232000 HOUS,D,20220721,10.37,10.59,10.05,10.59,1161200 HOV,D,20220721,45.3,48.26,44.1301,48.01,71500 HP,D,20220721,40.9,41.07,38.567,39.79,1283400 HPE,D,20220721,13.82,14.07,13.73,14.06,8386300 HPF,D,20220721,17.82,18,17.82,18,24000 HPI,D,20220721,17.98,18.1,17.91,18.05,30300 HPP,D,20220721,14.67,14.735,14.18,14.46,1066300 HPP-C,D,20220721,20.43,20.43,20.24,20.25,24200 HPQ,D,20220721,32.82,33.515,32.54,33.46,6927300 HPS,D,20220721,16.02,16.16,15.905,16.15,26200 HPX,D,20220721,9.9,9.9,9.89,9.9,128900 HPX.U,D,20220721,10.03,10.05,10.03,10.03,132300 HPX.W,D,20220721,0.3,0.3001,0.28,0.28,95600 HQH,D,20220721,19.3,19.4,19.2101,19.36,67800 HQL,D,20220721,15.37,15.47,15.26,15.32,53800 HR,D,20220721,24.5,24.65,23.28,24.51,30320300 HRB,D,20220721,37.57,37.78,37.34,37.71,1293200 HRI,D,20220721,106.02,106.02,99.42,102.85,334900 HRL,D,20220721,47.2,47.465,46.96,47.28,962500 HRT,D,20220721,14.34,14.98,14.12,14.95,86300 HRTG,D,20220721,2.51,2.53,2.45,2.51,93300 HSBC,D,20220721,30.69,31.35,30.63,31.33,3096300 HSC,D,20220721,5.07,5.105,4.71,4.91,1089300 HSY,D,20220721,215.46,216.92,214.685,215.91,720400 HT,D,20220721,10.19,10.24,9.805,10,178300 HT-C,D,20220721,20.7037,20.7171,20.305,20.305,8400 HT-D,D,20220721,20.55,20.8861,20.27,20.33,17800 HT-E,D,20220721,20.96,20.98,20.9,20.9,600 HTD,D,20220721,22.48,22.56,22.24,22.54,68400 HTFB,D,20220721,23.84,23.85,23.84,23.84,900 HTFC,D,20220721,24.7,24.8514,24.6,24.75,12900 HTGC,D,20220721,14.47,14.68,14.385,14.68,609100 HTH,D,20220721,28.16,28.2,27.73,27.98,574900 HTY,D,20220721,5.33,5.39,5.3,5.37,18300 HUBB,D,20220721,192.72,195.12,191.12,195.11,158200 HUBS,D,20220721,306.29,323.275,305.38,318.87,891400 HUG.W,D,20220721,0.18,0.18,0.1585,0.1585,5000 HUGS,D,20220721,9.8,9.83,9.8,9.83,99600 HUM,D,20220721,482.78,487.43,477.79,485.7,708900 HUN,D,20220721,29.19,29.31,28.46,29.08,2817000 HUYA,D,20220721,3.51,3.57,3.42,3.51,953200 HVT,D,20220721,25.89,26.01,25.18,25.95,78100 HVT.A,D,20220721,25,25,25,25,100 HWK.W,D,20220721,0.16,0.16,0.16,0.16,700 HWKZ,D,20220721,9.77,9.77,9.77,9.77,148600 HWM,D,20220721,34.48,34.835,34.32,34.75,2456800 HXL,D,20220721,57.01,58.51,56.465,58.51,460500 HY,D,20220721,34.18,35.08,33.93,34.64,29600 HYB,D,20220721,7.1,7.18,7.065,7.18,25500 HYI,D,20220721,12.22,12.29,12.2,12.25,15900 HYLN,D,20220721,3.88,4.05,3.84,4.05,1644800 HYT,D,20220721,9.78,9.9,9.75,9.87,259000 HZN,D,20220721,1.5,1.61,1.47,1.61,38800 HZO,D,20220721,42.41,43.04,41.24,42.95,275100 HZO.U,D,20220721,9.96,9.98,9.95,9.98,300 HZO.W,D,20220721,0.11,0.1321,0.11,0.1242,4200 HZON,D,20220721,9.93,9.96,9.93,9.93,23500 IAA,D,20220721,36.56,37.44,36.3,37.14,1502500 IAE,D,20220721,6.82,6.82,6.76,6.81,21400 IAG,D,20220721,1.43,1.51,1.36,1.46,7572000 IBA,D,20220721,43.71,43.71,42.81,43.375,3400 IBM,D,20220721,128.75,128.81,125.13,127.15,11974500 IBN,D,20220721,19.65,19.81,19.555,19.81,4675300 IBP,D,20220721,91.98,93.88,88.88,93.83,219500 ICD,D,20220721,3.1,3.1559,2.92,2.99,36500 ICE,D,20220721,98.29,99.59,97.89,99.47,2800900 ICL,D,20220721,9.15,9.3,9.09,9.3,499900 ICN.W,D,20220721,0.1547,0.1547,0.1433,0.15,125300 ICR-A,D,20220721,17.98,17.99,17.9109,17.99,1300 IDA,D,20220721,105.24,105.44,103.91,104.66,178400 IDE,D,20220721,9.77,9.86,9.77,9.82,24800 IDT,D,20220721,26.49,26.84,26.04,26.83,56300 IEX,D,20220721,189.85,192.67,188.65,192.64,458400 IFF,D,20220721,119.19,122.42,119.05,122.33,921600 IFIN,D,20220721,10.06,10.06,10.06,10.06,3800 IFN,D,20220721,16.46,16.69,16.46,16.69,74000 IFS,D,20220721,24.13,24.1875,23.6801,24,19900 IGA,D,20220721,8.98,9.03,8.92,9.03,55100 IGD,D,20220721,5.53,5.54,5.44,5.5,271400 IGI,D,20220721,17.08,17.1634,16.99,17.04,12700 IGR,D,20220721,7.25,7.35,7.19,7.35,196000 IGT,D,20220721,18.65,18.81,18.36,18.64,1600900 IH,D,20220721,2.35,2.49,2.35,2.49,1800 IHD,D,20220721,5.69,5.75,5.69,5.74,12100 IHG,D,20220721,57.84,58.1,57.09,57.99,96200 IHIT,D,20220721,8.33,8.36,8.32,8.35,26300 IHS,D,20220721,8.81,8.8414,8.63,8.76,99700 IHTA,D,20220721,8.37,8.47,8.36,8.42,4000 IIF,D,20220721,23.21,23.51,22.54,23.51,42900 IIIN,D,20220721,39.5,39.62,33.509,34.46,718700 IIM,D,20220721,13.45,13.53,13.35,13.38,85700 IIP-A,D,20220721,25.9,26.0998,25.9,26,800 IIPR,D,20220721,93.65,96.73,92.88,96.73,352100 IMAX,D,20220721,17.86,18.1,17.58,18.1,333400 IMP.W,D,20220721,0.31,0.34,0.3,0.3,24200 IMPX,D,20220721,9.96,9.96,9.95,9.96,134800 INA.W,D,20220721,0.15,0.15,0.15,0.15,700 INAQ,D,20220721,9.84,9.84,9.84,9.84,100 INFA,D,20220721,20.57,21.46,20.545,21.05,382100 INFY,D,20220721,19.1,19.28,18.94,19.21,15563600 ING,D,20220721,9.23,9.39,9.2,9.38,3710400 INGR,D,20220721,86.72,87.56,86.13,86.74,170400 INN,D,20220721,7.7,7.94,7.49,7.64,607300 INN-E,D,20220721,19.91,20.21,19.735,19.735,10000 INN-F,D,20220721,18.7,19,18.7,19,9700 INS-A,D,20220721,25.21,25.3,25.21,25.28,5900 INSI,D,20220721,15.96,16.11,15.96,16.06,14600 INSP,D,20220721,201.84,209.07,201.5,207.5,181100 INST,D,20220721,23.78,24.48,23.49,23.79,412100 INSW,D,20220721,22.78,22.78,21.62,22.7,317700 INT,D,20220721,22.32,22.35,21.56,22.01,424400 INVH,D,20220721,35.85,36.22,35.52,36.22,2531500 ION.W,D,20220721,0.9701,1.01,0.9701,1,9200 IONQ,D,20220721,5.06,5.26,4.98,5.26,2389200 IOT,D,20220721,14.76,15.1899,14.52,14.99,1323200 IP,D,20220721,42.81,43.305,42.65,43.27,1813300 IPG,D,20220721,29.5,30.1,28.92,29.15,3950700 IPI,D,20220721,41.78,42.07,39.53,41.99,338500 IPO.D,D,20220721,9.99,10.0027,9.99,10,500 IPO.F,D,20220721,10,10.0131,10,10,1600 IPO.V,D,20220721,0.2315,0.2533,0.2315,0.2533,400 IPO.Z,D,20220721,0.2502,0.2599,0.225,0.24,101700 IPOD,D,20220721,9.94,9.96,9.94,9.94,225200 IPOF,D,20220721,9.96,9.96,9.94,9.94,730600 IPV.V,D,20220721,0.1,0.101,0.1,0.101,59800 IPVA,D,20220721,9.81,9.82,9.81,9.81,4200 IPVF,D,20220721,9.83,9.83,9.83,9.83,6800 IQI,D,20220721,10.37,10.37,10.28,10.32,148400 IQV,D,20220721,219,227.42,215.39,225.63,1639500 IR,D,20220721,44.07,44.99,43.73,44.96,1633300 IRL,D,20220721,7.5,7.5,7.38,7.47,6400 IRM,D,20220721,46.47,47.42,46.1,47.26,1578500 IRN.W,D,20220721,0.325,0.3523,0.3169,0.35,8800 IRNT,D,20220721,2.48,2.5325,2.38,2.51,405600 IRR.U,D,20220721,10.09,10.1,10.09,10.1,1400 IRRX,D,20220721,10,10,9.9999,10,2200 IRS,D,20220721,3.37,3.498,3.16,3.24,141600 IRS.W,D,20220721,0.1551,0.1551,0.13,0.13,4600 IRT,D,20220721,21.11,21.38,20.95,21.38,1002200 IS,D,20220721,4.08,4.29,4.04,4.14,17705000 ISD,D,20220721,12.54,12.72,12.5164,12.7,112900 IT,D,20220721,253.18,257.645,253.18,256.83,280300 ITCB,D,20220721,3.19,3.21,3.12,3.14,8300 ITGR,D,20220721,66.56,69.83,66.56,69.76,205300 ITT,D,20220721,69.77,70.93,69.51,70.88,264800 ITUB,D,20220721,4.18,4.26,4.13,4.26,43514900 ITW,D,20220721,188.06,190.75,186.78,190.69,619200 IVC,D,20220721,1.29,1.35,1.22,1.3,226600 IVH,D,20220721,10.66,10.81,10.63,10.81,77200 IVR,D,20220721,15.46,15.87,15.15,15.87,958600 IVR-B,D,20220721,20.7,20.98,20.46,20.859,13600 IVR-C,D,20220721,21.15,21.65,20.9501,21.65,9100 IVT,D,20220721,26.73,26.74,26.02,26.71,241300 IVZ,D,20220721,17.07,17.26,16.98,17.18,3797100 IX,D,20220721,82.99,83.85,82.99,83.84,31700 J,D,20220721,127.96,129.02,126.88,129.02,342000 JAT.U,D,20220721,10.05,10.05,10.05,10.05,3900 JAT.W,D,20220721,0.23,0.23,0.23,0.23,600 JBGS,D,20220721,24.57,24.75,24.37,24.75,817600 JBI,D,20220721,9.91,10.01,9.77,10,229400 JBK,D,20220721,25.76,25.76,25.6421,25.6421,600 JBL,D,20220721,56.2,56.63,55.34,56.6,498000 JBT,D,20220721,113.73,114.47,112.36,114.45,149800 JCE,D,20220721,14.44,14.54,14.29,14.54,42800 JCI,D,20220721,49.22,50.81,49.04,50.76,4130600 JEF,D,20220721,30.37,31.12,30.05,31.02,1807800 JELD,D,20220721,16.46,16.7,16,16.66,950400 JEMD,D,20220721,6.36,6.43,6.36,6.43,8700 JEQ,D,20220721,5.69,5.84,5.68,5.81,16000 JFR,D,20220721,8.36,8.67,8.33,8.64,264200 JGH,D,20220721,11.76,11.95,11.73,11.94,58100 JHAA,D,20220721,9.05,9.14,9.05,9.12,7600 JHG,D,20220721,24.32,24.775,24.21,24.72,949700 JHI,D,20220721,13.7,13.9,13.68,13.83,20200 JHS,D,20220721,11.66,11.68,11.61,11.66,28700 JHX,D,20220721,24,24.17,23.77,24.15,47700 JILL,D,20220721,17,17,16.66,16.79,19500 JKS,D,20220721,63.1,63.62,60.61,61.57,845500 JLL,D,20220721,182.24,184.76,180.59,184.38,313300 JLS,D,20220721,16.39,16.48,16.36,16.41,9200 JMIA,D,20220721,6.01,6.11,5.73,6.09,2890700 JMM,D,20220721,6.14,6.17,6.14,6.17,1200 JNJ,D,20220721,170.05,171.39,169.77,171.31,5728800 JNPR,D,20220721,28.59,29.25,28.59,29.24,3632200 JOB.W,D,20220721,1.34,1.34,1.21,1.26,4500 JOBY,D,20220721,5.53,5.59,5.43,5.53,2460400 JOE,D,20220721,41.42,41.81,40.55,41.78,113000 JOF,D,20220721,6.45,6.54,6.42,6.54,17100 JPC,D,20220721,7.75,7.78,7.71,7.74,632000 JPI,D,20220721,19.42,19.63,19.31,19.56,28800 JPM,D,20220721,114.44,115.53,113.37,115.32,11592300 JPM-C,D,20220721,26.1,26.19,26.07,26.11,124300 JPM-D,D,20220721,25.48,25.52,25.4,25.48,71900 JPM-J,D,20220721,21.77,21.95,21.77,21.89,57900 JPM-K,D,20220721,20.32,20.45,20.27,20.44,121200 JPM-L,D,20220721,20.54,20.76,20.5,20.76,250600 JPM-M,D,20220721,19.85,20.03,19.85,19.94,219000 JPS,D,20220721,7.4,7.5,7.38,7.5,603800 JPT,D,20220721,19.07,19.2,18.92,19.19,12700 JQC,D,20220721,5.28,5.38,5.24,5.35,365600 JRI,D,20220721,13.07,13.19,13.04,13.18,102900 JRO,D,20220721,8.27,8.45,8.25,8.42,119700 JRS,D,20220721,9.46,9.5,9.37,9.47,83900 JSD,D,20220721,12.05,12.25,12.02,12.25,39400 JT,D,20220721,1.58,1.66,1.58,1.64,113800 JUN,D,20220721,9.99,9.99,9.99,9.99,5100 JWN,D,20220721,23.51,24.6,23.26,24.48,5509800 JWS.S,D,20220721,9.9,9.91,9.88,9.88,2000 JWS.T,D,20220721,0.16,0.17,0.14,0.16,60400 JWSM,D,20220721,9.87,9.89,9.85,9.87,952000 JXN,D,20220721,26.24,26.51,25.89,26.5,546900 K,D,20220721,70.21,70.96,69.86,70.24,1661600 KAH.U,D,20220721,9.86,9.86,9.86,9.86,100 KAH.W,D,20220721,0.24,0.27,0.24,0.25,305300 KAHC,D,20220721,9.81,9.82,9.8,9.81,325900 KAI,D,20220721,194.33,196.13,192.34,196.13,58800 KAMN,D,20220721,30.58,30.59,29.83,30.3,154900 KAR,D,20220721,16.68,17,16.6,16.98,489700 KB,D,20220721,37.03,37.24,36.22,36.81,245800 KBH,D,20220721,30.87,32.13,30.44,32.13,1749400 KBR,D,20220721,49.62,50.48,49.35,50.4,846900 KCA.S,D,20220721,9.68,9.68,9.68,9.68,100 KCA.U,D,20220721,10.015,10.015,10.015,10.015,300 KCA.W,D,20220721,0.2,0.21,0.17,0.19,281200 KCG.W,D,20220721,0.1549,0.1682,0.15,0.1586,5400 KCGI,D,20220721,9.93,9.93,9.925,9.925,1800 KD,D,20220721,10.4,10.67,10.39,10.66,2278700 KEN,D,20220721,42.29,42.29,41,41.71,19400 KEP,D,20220721,8.33,8.34,8.25,8.33,122600 KEX,D,20220721,61.3,61.99,60.63,61.98,204900 KEY,D,20220721,18.5,18.98,17.95,18.26,19771300 KEY-I,D,20220721,25.88,26.14,25.76,26.0749,21100 KEY-J,D,20220721,24.54,24.68,24.35,24.65,27900 KEY-K,D,20220721,24.86,25.03,24.82,24.93,21100 KEYS,D,20220721,150.14,153.43,149.57,153.4,534100 KF,D,20220721,24.86,25.1,24.86,25.1,5200 KFS,D,20220721,6.05,6.09,5.99,6.03,2700 KFY,D,20220721,63,63.88,62.65,63.86,320200 KGC,D,20220721,3.22,3.3,3.17,3.25,18772400 KIM,D,20220721,21.26,21.42,21.03,21.41,2763400 KIM-L,D,20220721,24.18,24.3506,24.17,24.3429,1800 KIM-M,D,20220721,24.65,24.65,24.55,24.6,3900 KIND,D,20220721,3.4,3.58,3.37,3.53,945300 KIO,D,20220721,11.81,12.03,11.78,12.03,86900 KKR,D,20220721,51.04,52.6,50,52.45,3096100 KKR-C,D,20220721,64.83,65.96,64.38,65.96,14700 KKRS,D,20220721,19.76,19.88,19.73,19.87,26400 KLR,D,20220721,2.3,2.37,2.21,2.33,226800 KMB,D,20220721,130.24,130.8,129.43,130.55,1487500 KMF,D,20220721,7.64,7.75,7.55,7.72,68000 KMI,D,20220721,16.77,17.69,16.76,17.66,22689500 KMPB,D,20220721,24.49,24.71,24.36,24.55,11300 KMPR,D,20220721,48.65,48.65,46.55,47.57,239700 KMT,D,20220721,24.48,24.89,24.24,24.89,582400 KMX,D,20220721,96.3,96.7,93.89,96.01,1077100 KN,D,20220721,18.87,19.18,18.82,19.17,442200 KNOP,D,20220721,18.25,18.46,17.83,18.39,133900 KNS.W,D,20220721,0.17,0.18,0.17,0.17,600 KNSL,D,20220721,223.06,229.58,223.06,229.44,61100 KNX,D,20220721,51.69,53.34,50.82,52.08,3678400 KO,D,20220721,61.26,61.88,60.79,61.36,11959000 KODK,D,20220721,5.42,5.75,5.4,5.74,1477700 KOF,D,20220721,54.07,54.43,53.63,54.24,109300 KOP,D,20220721,22.42,22.64,21.69,22.54,76200 KOR.W,D,20220721,0.34,0.34,0.21,0.21,1400 KORE,D,20220721,2.99,2.99,2.64,2.83,45400 KOS,D,20220721,5.6,5.71,5.43,5.62,5546700 KR,D,20220721,47.05,47.17,45.79,46.28,5211500 KRC,D,20220721,53.02,53.03,52.18,53.01,638900 KRE-A,D,20220721,21.75,21.9,21.75,21.82,42100 KREF,D,20220721,18.34,18.75,18.34,18.73,528100 KRG,D,20220721,18.53,18.76,18.27,18.75,958900 KRO,D,20220721,17.3,17.44,17.06,17.43,182400 KRP,D,20220721,16.31,16.37,15.76,16.27,244500 KSM,D,20220721,9.27,9.34,9.24,9.24,11600 KSS,D,20220721,30.19,30.93,29.87,30.9,1800900 KT,D,20220721,14.14,14.14,13.98,14.1,905300 KTB,D,20220721,37.1,37.46,36.66,37.36,280000 KTF,D,20220721,9.41,9.43,9.33,9.39,97700 KTN,D,20220721,27.91,28,27.85,28,1100 KUKE,D,20220721,1.63,1.75,1.43,1.47,33200 KW,D,20220721,19.16,19.95,18.98,19.91,749300 KWR,D,20220721,144.57,148.6,144.57,148.6,56500 KYN,D,20220721,8.55,8.65,8.47,8.63,374600 L,D,20220721,57.38,57.43,56.65,57.4,494200 LAC,D,20220721,22.48,23.78,22.46,23.76,3537500 LAD,D,20220721,276.05,277.72,265.59,271.4,634400 LADR,D,20220721,11.09,11.27,11,11.25,300800 LAW,D,20220721,24.99,25.98,24.42,25.9,134000 LAZ,D,20220721,35.05,35.26,34.49,35.23,431600 LBRT,D,20220721,12.17,12.37,11.72,12.19,3282400 LC,D,20220721,14.53,14.69,14.26,14.58,1227400 LCI,D,20220721,0.6157,0.6266,0.605,0.6135,96600 LCII,D,20220721,129.09,130.52,127.96,130.04,187200 LCW,D,20220721,9.93,9.93,9.93,9.93,200 LCW.W,D,20220721,0.22,0.22,0.22,0.22,200 LDI,D,20220721,1.71,1.76,1.66,1.71,462200 LDOS,D,20220721,100,100.95,99.33,100.89,828700 LDP,D,20220721,20.09,20.33,20.01,20.31,64400 LEA,D,20220721,139.13,144.1,137.83,142.92,833200 LEA.U,D,20220721,9.98,9.98,9.96,9.96,9300 LEA.W,D,20220721,0.2352,0.2352,0.1753,0.1795,3100 LEAP,D,20220721,9.94,9.99,9.94,9.94,14600 LEG,D,20220721,38.21,38.89,37.86,38.86,639200 LEJU,D,20220721,2.07,2.27,2,2.06,5900 LEN,D,20220721,78.59,82.18,77.9,82.08,3174900 LEN.B,D,20220721,63.11,65.8,62.21,65.79,81900 LEO,D,20220721,6.76,6.8,6.73,6.77,43200 LEV,D,20220721,5.11,5.14,4.99,5.09,668700 LEV.W,D,20220721,0.85,0.99,0.85,0.87,79800 LEVI,D,20220721,18.68,19.22,18.47,19.2,1660000 LFC,D,20220721,7.46,7.49,7.43,7.48,438700 LFG,D,20220721,14.76,14.76,14.08,14.36,1269900 LFT,D,20220721,2.64,2.65,2.59,2.62,9900 LFT-A,D,20220721,21,21.2,20.5,20.5,6900 LGF.A,D,20220721,9.13,9.23,8.99,9.21,247600 LGF.B,D,20220721,8.66,8.82,8.53,8.81,554800 LGI,D,20220721,15.35,16.07,15.35,16.07,92000 LGV,D,20220721,9.81,9.81,9.8,9.81,8900 LGV.U,D,20220721,9.78,9.83,9.78,9.83,2200 LH,D,20220721,246.34,249.23,244.99,249.09,722900 LHX,D,20220721,223.64,225.19,221.24,224.09,1067500 LICY,D,20220721,7.02,7.19,6.83,7.18,739600 LII,D,20220721,220.42,226.04,218.49,225.39,215700 LIN,D,20220721,282.5,287.24,282.09,287.03,1544700 LITB,D,20220721,1.16,1.16,1.11,1.11,41000 LL,D,20220721,9.91,10,9.73,9.97,117900 LLA.W,D,20220721,0.4473,0.4502,0.38,0.4246,14000 LLAP,D,20220721,4.62,4.74,4.4,4.46,134200 LLY,D,20220721,321.45,328.05,319.71,326.92,1692000 LMND,D,20220721,21.28,21.3,20.36,20.76,575400 LMT,D,20220721,394.32,395.55,389.64,395.2,940900 LNC,D,20220721,50.13,50.61,49.23,50.5,1276800 LND,D,20220721,4.4,4.47,4.31,4.47,120700 LNN,D,20220721,137.97,140.77,136.62,140.7,74300 LOC.U,D,20220721,9.75,9.76,9.73,9.73,1000 LOCL,D,20220721,3.96,3.99,3.76,3.95,61200 LOK.S,D,20220721,9.87,9.87,9.84,9.85,1800 LOMA,D,20220721,4.8,4.8,4.67,4.75,78100 LOW,D,20220721,191.24,193.78,189.42,193.56,3266000 LPG,D,20220721,16.35,16.37,15.95,16.27,315600 LPI,D,20220721,76.15,76.89,72.58,76.72,513100 LPL,D,20220721,5.99,6.01,5.93,6,153400 LPX,D,20220721,60.36,61.7,59.51,61.59,1267200 LRN,D,20220721,43.91,44.43,43.11,43.67,720600 LSI,D,20220721,116.45,117.22,115.26,117.13,431600 LSPD,D,20220721,20.99,21.56,20.72,21.4,1047100 LTC,D,20220721,38.96,39.03,37.96,39.02,248100 LTH,D,20220721,14.46,14.48,14.08,14.38,118500 LTHM,D,20220721,22.86,23.19,22.27,23.17,2279900 LU,D,20220721,4.83,5.09,4.82,4.9,5730700 LUMN,D,20220721,10.44,10.49,10.05,10.45,19526700 LUV,D,20220721,40.59,40.92,40.1,40.89,7615400 LVS,D,20220721,37.74,39.98,37.56,39.52,14809600 LW,D,20220721,74.34,75.7,73.89,75.17,889800 LXFR,D,20220721,15.44,15.82,15.27,15.78,88300 LXP,D,20220721,10.36,10.6,10.3,10.58,1890900 LXP-C,D,20220721,52.5,52.5,52.5,52.5,800 LXU,D,20220721,12.35,12.39,11.76,12.24,342500 LYB,D,20220721,87.48,88.35,85.49,87.02,2760400 LYG,D,20220721,2.02,2.09,2.02,2.09,13624000 LYV,D,20220721,91.95,92.31,90.07,91.56,1078300 LZB,D,20220721,26.8,27.18,26.53,27.15,306100 M,D,20220721,18.44,18.7,18.15,18.65,8661000 MA,D,20220721,341.87,347.23,340.06,346.92,2230700 MAA,D,20220721,171.2,172.82,170.76,172.4,585300 MAA-I,D,20220721,57.25,58.9986,57.25,58.9986,500 MAC,D,20220721,10.11,10.31,10,10.29,1644900 MAC.U,D,20220721,9.82,9.82,9.82,9.82,100 MAC.W,D,20220721,0.0676,0.0676,0.0675,0.0675,600 MACC,D,20220721,9.8,9.81,9.8,9.81,62600 MAIN,D,20220721,42.29,43,41.93,42.98,243900 MAN,D,20220721,78.45,79.54,77.19,79.19,715100 MANU,D,20220721,11.21,11.29,11.02,11.29,336500 MAS,D,20220721,54.72,56.32,54.4,56.3,1628100 MATV,D,20220721,21.01,21.16,20.61,21.1,352800 MATX,D,20220721,86.97,87.84,84.4,85.94,345700 MAV,D,20220721,8.92,8.96,8.86,8.88,81900 MAX,D,20220721,12.16,12.69,12.16,12.68,110300 MAXR,D,20220721,26.42,26.68,25.98,26.58,305600 MBAC,D,20220721,9.8,9.8,9.8,9.8,1500 MBI,D,20220721,12,12.2,11.68,12.19,174600 MBS.U,D,20220721,10.01,10.03,10.01,10.01,1500 MBS.W,D,20220721,0.16,0.18,0.16,0.18,200 MBSC,D,20220721,10.01,10.03,10.01,10.03,200 MC,D,20220721,42.21,42.71,41.75,42.69,373300 MCB,D,20220721,68.29,69.77,67.42,69.77,129300 MCD,D,20220721,253.99,254.8,252.32,253.47,2055900 MCG,D,20220721,6.93,7.09,6.68,6.87,238600 MCI,D,20220721,13.98,14.02,13.7,13.73,20600 MCK,D,20220721,325.44,328.38,322.84,327.81,734700 MCN,D,20220721,6.77,6.85,6.77,6.83,32600 MCO,D,20220721,292.27,296.15,290.65,295.95,652500 MCR,D,20220721,6.41,6.48,6.39,6.46,45800 MCS,D,20220721,16.15,16.56,15.85,16.5,158700 MCW,D,20220721,12.1,12.21,11.84,11.88,2118400 MCY,D,20220721,41.75,41.87,40.47,41.77,376400 MD,D,20220721,23.07,23.41,22.82,23.4,715800 MDC,D,20220721,36.32,36.96,35.51,36.81,773600 MDH.U,D,20220721,9.85,9.85,9.85,9.85,100 MDT,D,20220721,89.67,90.55,89.15,90.26,4607000 MDU,D,20220721,26.5,26.89,26.38,26.76,924200 MDV,D,20220721,15.71,15.98,15.06,15.78,12800 MDV-A,D,20220721,22.25,22.25,22.12,22.12,11400 MEC,D,20220721,7.34,7.36,7.13,7.26,27700 MED,D,20220721,175.22,178.99,173.98,176.03,129300 MEG,D,20220721,38.2,38.26,37.21,38.25,101500 MEGI,D,20220721,15.53,15.94,15.35,15.84,155500 MEI,D,20220721,37.67,38.57,37.25,38.55,162200 MER-K,D,20220721,25.65,25.8,25.63,25.7,17500 MET,D,20220721,61.05,61.3,60.17,61.11,3741500 MET-A,D,20220721,21.67,21.83,21.47,21.77,24300 MET-E,D,20220721,25.68,25.82,25.68,25.76,18500 MET-F,D,20220721,23.11,23.4,23.08,23.39,27300 MFA,D,20220721,11.25,11.51,11.1,11.5,713800 MFA-B,D,20220721,20.26,20.26,20.01,20.09,12600 MFA-C,D,20220721,18.44,18.51,18.41,18.5,15200 MFC,D,20220721,17.49,17.57,17.27,17.57,2307700 MFD,D,20220721,9.01,9.05,8.91,8.99,29300 MFG,D,20220721,2.31,2.33,2.3,2.33,824200 MFGP,D,20220721,3.35,3.43,3.33,3.43,728900 MFM,D,20220721,5.66,5.67,5.61,5.67,107000 MFV,D,20220721,4.53,4.58,4.53,4.58,4400 MG,D,20220721,6.19,6.32,6.17,6.29,32200 MGA,D,20220721,60.84,61.8,60.39,61.78,723400 MGF,D,20220721,3.48,3.5,3.48,3.48,15500 MGM,D,20220721,31.21,31.47,30.62,31.44,3390900 MGR,D,20220721,24.37,24.73,24.28,24.73,10400 MGRB,D,20220721,19.96,20.12,19.88,20.06,6500 MGRD,D,20220721,17.86,17.99,17.78,17.94,4600 MGU,D,20220721,23.12,23.23,22.89,23.23,25600 MGY,D,20220721,21.55,21.66,20.84,21.49,1350500 MH-A,D,20220721,4.83,4.91,4.83,4.91,200 MH-C,D,20220721,5.11,5.11,4.58,4.93,2300 MH-D,D,20220721,5.25,5.27,4.55,4.91,7600 MHD,D,20220721,13.16,13.29,12.98,13.07,85800 MHF,D,20220721,6.71,6.73,6.68,6.71,9300 MHI,D,20220721,9.67,9.71,9.58,9.58,55600 MHK,D,20220721,131.22,134.9,128.77,134.73,445100 MHLA,D,20220721,16.7,17.13,16.7,16.97,900 MHN,D,20220721,11.07,11.07,10.97,11.02,41200 MHNC,D,20220721,17.86,18.6,17.86,18.49,6200 MHO,D,20220721,44.25,45.8,43.41,45.58,234600 MIN,D,20220721,2.9,2.93,2.89,2.92,1656500 MIO,D,20220721,12.66,12.66,12.47,12.58,29000 MIR,D,20220721,6.22,6.22,6.1,6.17,673600 MIR.W,D,20220721,1.06,1.09,1,1.08,6000 MIT,D,20220721,9.8,9.8,9.77,9.77,7300 MIT-A,D,20220721,19.3,19.49,19.3,19.43,1700 MIT-B,D,20220721,19.13,19.2,19.05,19.13,700 MIT-C,D,20220721,19.42,19.44,18.8,19.03,4000 MIT.U,D,20220721,9.8,9.81,9.79,9.79,16300 MIT.W,D,20220721,0.13,0.13,0.12,0.12,5800 MITT,D,20220721,7.31,7.58,7.27,7.56,122000 MIXT,D,20220721,7.8,8.21,7.54,7.72,63700 MIY,D,20220721,13.42,13.57,13.42,13.52,9300 MKC,D,20220721,82.03,83.03,81.81,83,968500 MKC.V,D,20220721,82.46,82.52,82.23,82.23,1900 MKF.W,D,20220721,0.3042,0.3853,0.3042,0.3793,2400 MKFG,D,20220721,2.16,2.18,2.07,2.17,494000 MKL,D,20220721,1273.72,1276.13,1258.25,1274.21,33000 ML,D,20220721,1.54,1.59,1.5,1.55,491200 ML.W,D,20220721,0.2001,0.2301,0.2001,0.222,1000 MLI,D,20220721,62.6,63.35,61.21,63.05,487500 MLM,D,20220721,323.89,329.9,322.17,329.7,316800 MLNK,D,20220721,18.17,18.2,17.93,18.11,146100 MLP,D,20220721,9.4,9.77,9.4,9.5,9800 MLR,D,20220721,23.43,23.89,23.1,23.39,26600 MMC,D,20220721,155.26,160.28,154.02,158.12,3059200 MMD,D,20220721,18.75,18.85,18.53,18.61,58100 MMI,D,20220721,38.08,38.84,37.68,38.79,67500 MMM,D,20220721,133.04,133.99,132.37,133.95,1668800 MMP,D,20220721,49.34,49.79,48.73,49.64,713900 MMS,D,20220721,63.87,64.35,63.46,64.24,417200 MMT,D,20220721,4.64,4.7,4.62,4.68,89500 MMU,D,20220721,10.94,10.94,10.85,10.86,30700 MN,D,20220721,12.65,12.74,12.6,12.74,119100 MNP,D,20220721,12.87,13,12.81,12.88,20500 MNRL,D,20220721,24.24,24.24,23.21,23.88,471400 MNSO,D,20220721,7.61,7.61,7.28,7.4,531800 MNT.U,D,20220721,10.03,10.03,10.03,10.03,7600 MNT.W,D,20220721,0.08,0.08,0.08,0.08,800 MNTN,D,20220721,10,10.01,10,10.01,2900 MO,D,20220721,42.05,42.79,42.01,42.77,7045400 MOD,D,20220721,11.87,12.21,11.7,12.17,154300 MODN,D,20220721,25.59,25.6,25.24,25.55,102700 MOG.A,D,20220721,79.11,80.78,78.62,80.41,110800 MOGU,D,20220721,2.07,2.25,2.07,2.2,1900 MOH,D,20220721,300,303.42,294.72,302.52,340600 MOS,D,20220721,47.35,48.19,46.39,48.18,3559700 MOV,D,20220721,35.05,35.06,34.27,35.05,60900 MP,D,20220721,29.98,30.21,28.92,29.66,1769600 MPA,D,20220721,13.53,13.58,13.36,13.39,14500 MPC,D,20220721,86.25,87.41,83.62,86.45,4713600 MPL.W,D,20220721,1.13,1.13,1.07,1.095,4000 MPLN,D,20220721,5.16,5.22,5.06,5.21,939800 MPLX,D,20220721,30.28,30.73,30.08,30.53,1414200 MPV,D,20220721,12.52,12.58,12.22,12.22,6100 MPW,D,20220721,16.06,16.26,15.84,16.24,4913400 MPX,D,20220721,10.31,10.56,10.14,10.35,14400 MQT,D,20220721,11.57,11.65,11.5,11.61,52800 MQY,D,20220721,12.85,12.89,12.67,12.68,137500 MRC,D,20220721,10.59,10.82,10.27,10.73,372300 MRK,D,20220721,89.15,90.41,88.91,90.14,8197100 MRO,D,20220721,22.01,22.29,21.43,22.16,13051100 MS,D,20220721,81.5,83.1,81.22,83.02,9049200 MS-A,D,20220721,20.09,20.31,20,20.31,49600 MS-E,D,20220721,26,26.1,25.99,26.02,74500 MS-F,D,20220721,25.89,25.98,25.89,25.97,21500 MS-I,D,20220721,26.08,26.17,26.06,26.15,14600 MS-K,D,20220721,25.19,25.47,25.15,25.47,50100 MS-L,D,20220721,22.5,22.71,22.5,22.6,18300 MS-O,D,20220721,18.84,19.09,18.8,19.07,129400 MSA,D,20220721,126.83,129.1,126.74,129.05,56800 MSB,D,20220721,28.65,29.27,28.26,29.22,106300 MSC,D,20220721,2.23,2.3,2.03,2.26,18500 MSCI,D,20220721,435.2,448.65,433.71,447.47,438600 MSD,D,20220721,6.56,6.66,6.55,6.61,36500 MSGE,D,20220721,58.78,59.24,57.09,58.57,153900 MSGS,D,20220721,157.93,158.8,155.76,157.83,91400 MSI,D,20220721,216.94,222.26,216.94,222.22,489000 MSM,D,20220721,76.6,77.82,76.32,77.71,222400 MT,D,20220721,23.34,23.57,23.13,23.56,2413500 MTA.U,D,20220721,9.95,9.95,9.95,9.95,300 MTAL,D,20220721,9.77,9.77,9.77,9.77,10000 MTB,D,20220721,165.57,169.45,163.5,169.22,1547800 MTB-H,D,20220721,26.19,26.19,25.45,25.56,13800 MTCN,D,20220721,56.07,56.07,55.74,55.74,5700 MTD,D,20220721,1181.81,1242.43,1181.81,1240.29,125000 MTDR,D,20220721,48.17,48.96,46.81,48.91,1027500 MTG,D,20220721,13.62,13.68,13.42,13.65,2245300 MTH,D,20220721,83.52,85.54,81.31,85.41,413400 MTN,D,20220721,227.85,231.09,226.21,230.95,205300 MTOR,D,20220721,36.32,36.36,36.31,36.35,1555900 MTR,D,20220721,12.41,12.69,11.12,11.3,22000 MTRN,D,20220721,75.78,76.16,74.62,76.16,97500 MTVC,D,20220721,9.88,9.9,9.88,9.9,600 MTW,D,20220721,10.88,10.94,10.55,10.83,270000 MTX,D,20220721,63.12,63.75,62.69,63.73,108600 MTZ,D,20220721,72.59,73.29,71.7,73.27,359900 MUA,D,20220721,12.16,12.26,12.03,12.1,38800 MUC,D,20220721,12.12,12.22,12.04,12.21,199100 MUE,D,20220721,10.99,11.03,10.91,10.98,45700 MUFG,D,20220721,5.27,5.28,5.23,5.28,1355900 MUI,D,20220721,12.15,12.2,12.1,12.14,199000 MUJ,D,20220721,13.2,13.3,13.19,13.255,37600 MUR,D,20220721,30.38,30.84,29.75,30.83,1102000 MUSA,D,20220721,269.25,271.73,260.92,266.6,378300 MUX,D,20220721,0.34,0.3549,0.332,0.337,1380400 MVF,D,20220721,7.52,7.55,7.48,7.51,60200 MVO,D,20220721,10.8,11.12,10.62,10.86,85900 MVT,D,20220721,11.68,11.68,11.59,11.62,45200 MWA,D,20220721,12.14,12.49,12.06,12.49,526900 MX,D,20220721,16.52,16.73,16.25,16.31,273000 MXE,D,20220721,7.77,7.77,7.66,7.74,15100 MXF,D,20220721,13.94,13.98,13.85,13.9,3300 MYD,D,20220721,11.39,11.41,11.26,11.31,98900 MYE,D,20220721,22.7,23.02,22.63,23.02,87800 MYI,D,20220721,11.98,11.98,11.8,11.84,120900 MYN,D,20220721,10.52,10.58,10.49,10.51,48200 MYOV,D,20220721,12.23,12.52,11.8,12.07,724800 MYTE,D,20220721,11.97,12.51,11.84,12.47,51500 NABL,D,20220721,9.46,9.78,9.46,9.7,365500 NAC,D,20220721,12.17,12.27,12.13,12.24,308100 NAD,D,20220721,12.78,12.85,12.61,12.63,679800 NAN,D,20220721,11.68,11.75,11.67,11.74,67800 NAPA,D,20220721,18.64,18.8,18.41,18.6,450400 NAT,D,20220721,2.41,2.49,2.35,2.41,3675800 NAZ,D,20220721,12.9,13,12.9,12.97,7400 NBB,D,20220721,18.1,18.11,17.95,18.05,32700 NBHC,D,20220721,41.88,41.94,40.93,41.36,108800 NBR,D,20220721,117,117,108.58,113.79,277800 NBXG,D,20220721,10.63,10.69,10.37,10.61,200700 NC,D,20220721,38.46,38.46,35.85,36.35,33900 NCA,D,20220721,8.93,8.95,8.85,8.85,38800 NCLH,D,20220721,12.49,12.52,12.1,12.48,24050700 NCR,D,20220721,31.8,32.72,31.7,32.68,2142200 NCV,D,20220721,3.75,3.81,3.71,3.78,467700 NCV-A,D,20220721,24.44,24.99,24.1,24.99,29100 NCZ,D,20220721,3.25,3.29,3.21,3.29,565100 NCZ-A,D,20220721,23.59,23.75,23.43,23.75,4700 NDMO,D,20220721,11.7,11.7,11.53,11.62,250200 NDP,D,20220721,27.27,27.58,26.96,27.58,3600 NE,D,20220721,26.24,26.58,25.19,26.56,919100 NEA,D,20220721,12.44,12.44,12.23,12.23,517400 NEE,D,20220721,78.72,78.96,78.13,78.87,7847500 NEE-N,D,20220721,25.49,25.53,25.32,25.4,160000 NEE-O,D,20220721,57.29,57.31,56.99,57.18,1263400 NEE-P,D,20220721,50.03,50.12,49.91,50.12,147000 NEE-Q,D,20220721,49.97,50.08,49.63,50.01,135100 NEM,D,20220721,52.35,52.66,51.53,52.09,13185700 NEP,D,20220721,72.5,73.55,71.85,73.55,383100 NET,D,20220721,53.18,55.88,52.53,55.82,3857000 NET.W,D,20220721,0.19,0.19,0.19,0.19,100 NETI,D,20220721,6.12,6.19,6.03,6.18,117800 NEU,D,20220721,306.46,306.46,302.08,304.61,19600 NEWR,D,20220721,61.71,63.39,61.04,62.54,1324400 NEX,D,20220721,8.44,8.61,8.11,8.35,1954400 NEXA,D,20220721,5.5,5.5,5.2,5.35,52100 NFG,D,20220721,66.15,66.24,65.31,66.17,385800 NFJ,D,20220721,12.36,12.47,12.26,12.47,239500 NFN.W,D,20220721,0.2201,0.2201,0.2201,0.2201,15300 NFY.W,D,20220721,0.15,0.15,0.15,0.15,74700 NGC,D,20220721,9.79,9.79,9.79,9.79,100 NGC.U,D,20220721,9.82,9.83,9.82,9.83,600 NGG,D,20220721,64.45,65.2,64.28,65.06,307800 NGL,D,20220721,1.44,1.49,1.4,1.45,424900 NGL-B,D,20220721,12.9697,12.9697,12.9697,12.9697,700 NGL-C,D,20220721,12.89,13,12.89,13,1800 NGS,D,20220721,10.4,10.46,9.9,9.95,21400 NGVC,D,20220721,16.84,16.84,16.21,16.69,36800 NGVT,D,20220721,63.24,64.15,62.89,64.1,118300 NHI,D,20220721,60.61,61.6,59.89,61.54,167900 NI,D,20220721,28.2,28.25,27.87,28.09,4391000 NI-B,D,20220721,26.01,26.27,25.98,26.26,19700 NIC,D,20220721,74.98,78.46,74.98,78.24,36800 NID,D,20220721,13.14,13.2,13.08,13.11,42600 NIE,D,20220721,22.09,22.22,21.92,22.13,85800 NIM,D,20220721,9.33,9.37,9.31,9.3406,7300 NIMC,D,20220721,109.22,109.79,109.22,109.76,13000 NINE,D,20220721,2.34,2.43,2.24,2.43,248400 NIO,D,20220721,20.16,21.17,20.16,20.68,39796100 NIQ,D,20220721,12.94,12.94,12.85,12.9,7400 NJR,D,20220721,42.79,42.92,42.17,42.91,264300 NKE,D,20220721,110.37,111.67,110.07,111.62,4290400 NKG,D,20220721,10.98,11.05,10.88,10.91,12300 NKX,D,20220721,13.29,13.29,13.21,13.23,31500 NL,D,20220721,9.02,9.25,8.98,9.25,15000 NLS,D,20220721,2.04,2.04,1.93,2.02,554000 NLSN,D,20220721,23.96,24.09,23.78,24.04,765200 NLY,D,20220721,6.34,6.47,6.32,6.47,17023100 NLY-F,D,20220721,23.18,23.55,23.06,23.51,47600 NLY-G,D,20220721,20.64,20.99,20.58,20.94,47700 NLY-I,D,20220721,21.97,22.35,21.95,22.35,28200 NM,D,20220721,2.26,2.32,2.24,2.3,47200 NM-H,D,20220721,14.6,15.2,14.6,15,2200 NMAI,D,20220721,13.48,13.8,13.39,13.75,217300 NMCO,D,20220721,12.92,12.98,12.9,12.93,133900 NMG,D,20220721,4.3,4.3,4,4.14,53700 NMI,D,20220721,9.34,9.34,9.28,9.3,42400 NMK-B,D,20220721,90.64,91.96,88.37,90,7700 NMK-C,D,20220721,94.5,94.5,94.5,94.5,100 NMM,D,20220721,23.74,23.74,22.88,23.46,98200 NMR,D,20220721,3.71,3.71,3.67,3.7,748800 NMS,D,20220721,14.83,14.91,14.57,14.75,13700 NMT,D,20220721,11.78,11.78,11.69,11.7,16400 NMZ,D,20220721,11.8,11.87,11.77,11.82,446800 NNI,D,20220721,92.37,93.67,92.11,93.64,53400 NNN,D,20220721,45.34,45.73,45.08,45.73,774900 NNY,D,20220721,8.66,8.68,8.64,8.64,1100 NOA,D,20220721,11.2,11.44,11.05,11.39,9100 NOAH,D,20220721,17.42,17.42,16.84,16.94,115200 NOC,D,20220721,454.32,455.14,448.8,453.8,528400 NOG,D,20220721,26.25,26.4,25.08,26.35,733000 NOK,D,20220721,4.97,5.14,4.96,5.12,37440600 NOM,D,20220721,13.15,13.15,13.12,13.15,2000 NOMD,D,20220721,18.46,18.7,18.28,18.7,470100 NOV,D,20220721,14.63,14.9,14.26,14.88,3703300 NOVA,D,20220721,20.11,20.2,18.95,19.64,2278400 NOW,D,20220721,449.4,460.83,440.01,460.29,2047300 NPCT,D,20220721,11.78,12.08,11.78,12.01,268800 NPFD,D,20220721,18.31,18.5,18.25,18.47,44200 NPK,D,20220721,69.05,69.72,68.39,69.62,18300 NPO,D,20220721,86.3,87.91,85.61,87.91,71500 NPTN,D,20220721,15.72,15.8,15.7,15.8,617600 NPV,D,20220721,12.86,12.93,12.79,12.86,16600 NQP,D,20220721,12.03,12.11,12.01,12.08,34300 NR,D,20220721,3.26,3.26,3.05,3.2,400600 NRD.W,D,20220721,0.27,0.27,0.27,0.27,1100 NRDY,D,20220721,2.3,2.33,2.06,2.17,808300 NRE-A,D,20220721,24.23,24.45,24.15,24.15,9300 NREF,D,20220721,21.75,22.2,21.45,22.12,48400 NRG,D,20220721,36.27,36.76,35.69,36.04,2558900 NRG.W,D,20220721,1.57,1.65,1.53,1.6,344800 NRGV,D,20220721,6.58,6.7,6.06,6.49,1073000 NRGX,D,20220721,13.64,14.01,13.31,13.95,314300 NRK,D,20220721,11.27,11.27,11.17,11.2,97900 NRP,D,20220721,38.88,39.09,38.56,39.05,8100 NRT,D,20220721,15.14,15.18,14.34,14.87,38800 NRUC,D,20220721,25.06,25.3,25.06,25.2823,6600 NRZ,D,20220721,9.98,10.18,9.89,10.15,4166800 NRZ-A,D,20220721,21.49,21.49,21.35,21.35,15100 NRZ-B,D,20220721,21,21.09,20.83,21,11800 NRZ-C,D,20220721,19.18,19.37,19.11,19.11,26700 NRZ-D,D,20220721,20.91,21.1,20.78,20.91,66100 NS,D,20220721,14.6,14.71,14.12,14.7,376300 NS-A,D,20220721,23.1,23.34,23.1,23.34,4200 NS-B,D,20220721,20.31,20.44,20.28,20.37,18800 NS-C,D,20220721,25,25.2,24.9,25.2,8300 NSA,D,20220721,51.24,51.47,50.91,51.35,633200 NSA-A,D,20220721,25.07,25.7,25.03,25.18,78000 NSC,D,20220721,237.53,243.37,237.53,242.11,1455100 NSL,D,20220721,4.81,4.89,4.8,4.89,126400 NSP,D,20220721,102.56,105.63,101.79,105.59,150000 NSR,D,20220721,6.45,6.68,6.45,6.65,10100 NSS,D,20220721,24.6,24.93,24.55,24.91,17000 NST.V,D,20220721,0.19,0.23,0.1625,0.1625,2100 NST.W,D,20220721,0.12,0.12,0.1036,0.1079,1300 NSTB,D,20220721,9.85,9.85,9.84,9.84,1400 NSTC,D,20220721,9.83,9.83,9.82,9.83,1700 NSTD,D,20220721,9.81,9.81,9.81,9.81,3500 NTB,D,20220721,33.55,34.18,33.18,34.14,148200 NTCO,D,20220721,5.8,5.88,5.69,5.77,683400 NTG,D,20220721,32.97,33.41,32.54,33.4,10200 NTR,D,20220721,79.47,80.08,77.87,79.27,1884900 NTST,D,20220721,20.28,20.46,20.15,20.45,349500 NTZ,D,20220721,9.7,9.77,9.05,9.31,8600 NU,D,20220721,4.58,4.69,4.34,4.53,16147500 NUE,D,20220721,123.09,128.57,121.19,128.52,3425500 NUO,D,20220721,12.83,12.91,12.82,12.88,33900 NUS,D,20220721,42.41,43,42.23,42.94,277600 NUV,D,20220721,9.09,9.13,9.03,9.1,446900 NUVB,D,20220721,3.31,3.43,3.21,3.23,1297000 NUW,D,20220721,14.06,14.2,14.06,14.15,29500 NVG,D,20220721,13.64,13.68,13.56,13.61,562800 NVGS,D,20220721,11.4,11.48,10.97,11.03,117500 NVO,D,20220721,113.78,115.56,113.57,115.36,765900 NVR,D,20220721,4430,4565.67,4362.51,4552.68,13600 NVRO,D,20220721,41.79,44.06,41.35,43.71,540900 NVS,D,20220721,84.3,85.9,84.08,85.89,2367000 NVST,D,20220721,40.26,41.29,40.07,41.2,1075900 NVT,D,20220721,32.21,32.78,31.99,32.77,762100 NVTA,D,20220721,2.3,2.49,2.24,2.35,13341200 NWG,D,20220721,5.45,5.56,5.45,5.56,1276500 NWN,D,20220721,52.17,52.54,51.57,51.91,208800 NX,D,20220721,23.37,24.13,23.16,24.09,138300 NXC,D,20220721,13.56,13.63,13.5,13.5,16800 NXD-A,D,20220721,20.45,20.5,19.7961,20.025,5100 NXDT,D,20220721,15.56,15.75,15.34,15.56,100900 NXE,D,20220721,3.98,4.01,3.84,3.89,1148400 NXJ,D,20220721,12.55,12.66,12.54,12.58,43900 NXN,D,20220721,11.87,11.94,11.84,11.94,1700 NXP,D,20220721,14,14.08,13.86,13.87,77100 NXRT,D,20220721,61.98,62.43,61.02,62.2,99400 NYC,D,20220721,4.29,4.38,4.03,4.1,89900 NYC-A,D,20220721,25.67,25.9,25.18,25.9,17300 NYC-U,D,20220721,48.29,48.62,48.01,48.62,6100 NYCB,D,20220721,9.54,9.56,9.37,9.51,4030500 NYT,D,20220721,30.4,30.79,29.91,30.76,1210500 NZF,D,20220721,12.93,12.94,12.82,12.91,618100 O,D,20220721,70,70.6,69.75,70.58,1843300 OAK-A,D,20220721,25.2,25.4799,25.2,25.4799,2300 OAK-B,D,20220721,24.85,24.98,24.82,24.86,6600 OC,D,20220721,83.27,84.82,82.25,84.62,704600 OCFT,D,20220721,1.68,1.7,1.65,1.67,541700 OCN,D,20220721,32.93,33.5,32.77,33.21,86200 ODC,D,20220721,31.54,31.67,30.92,30.92,14200 ODV,D,20220721,4.24,4.3,4.08,4.08,44400 OEC,D,20220721,16,16.83,15.93,16.8,812200 OFC,D,20220721,26.32,26.43,25.94,26.25,423500 OFG,D,20220721,27.05,27.58,26.14,26.76,233200 OG,D,20220721,0.64,0.67,0.61,0.6101,39400 OGE,D,20220721,38.22,38.37,37.82,38.3,1127500 OGN,D,20220721,31.56,31.77,31.2,31.76,1015800 OGS,D,20220721,80.05,80.32,79.13,79.7,176700 OHI,D,20220721,30.22,30.42,29.69,30.4,1528500 OI,D,20220721,12.95,13.3,12.79,13.3,831200 OIA,D,20220721,6.47,6.56,6.44,6.47,57500 OII,D,20220721,9.85,9.92,9.44,9.79,1095500 OIS,D,20220721,4.71,4.73,4.44,4.68,770800 OKE,D,20220721,56.94,58.41,56.23,58.4,2751800 OLN,D,20220721,47.78,48.61,47.31,48.53,814600 OLO,D,20220721,12.23,12.41,11.94,12.12,781400 OLP,D,20220721,26.31,26.35,25.81,26.33,35900 OMC,D,20220721,69.33,69.53,67.99,69.23,2334700 OMF,D,20220721,41.88,42.49,40.92,41.45,889500 OMI,D,20220721,33.93,35.25,33.56,35.09,556700 ONL,D,20220721,10.84,10.86,10.65,10.83,429100 ONON,D,20220721,19.18,19.98,19,19.94,2116900 ONTF,D,20220721,9.95,10.14,9.92,10.14,134200 ONTO,D,20220721,81.34,82.9,80.52,81.35,527900 OOMA,D,20220721,11.27,11.62,11.18,11.59,88500 OPA,D,20220721,9.82,9.82,9.82,9.82,7300 OPA.U,D,20220721,9.82,9.85,9.82,9.84,900 OPA.W,D,20220721,0.3099,0.3099,0.2548,0.2651,214000 OPAD,D,20220721,2.5,2.54,2.39,2.47,1102100 OPF.W,D,20220721,0.3326,0.37,0.2865,0.3697,117000 OPFI,D,20220721,3.17,3.29,3.09,3.23,170300 OPP,D,20220721,10.92,11.03,10.72,10.75,102400 OPP-A,D,20220721,19.98,19.9899,19.71,19.9234,1800 OPP-B,D,20220721,20.73,20.73,20.73,20.73,400 OPY,D,20220721,35.42,36.1,35.05,36.05,40200 OR,D,20220721,9.66,9.73,9.5,9.68,1150400 ORA,D,20220721,79.77,79.77,78.18,79.5,427700 ORAN,D,20220721,10.38,10.47,10.34,10.46,561200 ORC,D,20220721,3.01,3.08,2.99,3.08,3174500 ORCC,D,20220721,12.73,12.74,12.6,12.71,1751000 ORCL,D,20220721,72.15,74.63,72.13,74.54,7005100 ORI,D,20220721,22.31,22.37,22.04,22.35,1174300 ORN,D,20220721,2.4,2.72,2.38,2.57,55600 OSCR,D,20220721,5.21,5.29,5.15,5.27,493300 OSG,D,20220721,2.25,2.29,2.21,2.29,83100 OSH,D,20220721,25.5,28.9,25.41,26.58,6413700 OSI.U,D,20220721,9.85,9.86,9.85,9.86,1100 OSK,D,20220721,85.31,86.12,83.82,85.98,337200 OTIS,D,20220721,72.65,73.11,72.25,72.95,1520800 OUS.W,D,20220721,0.29,0.32,0.2602,0.291,54000 OUST,D,20220721,2.04,2.04,1.88,1.96,793200 OUT,D,20220721,17.82,17.93,17.46,17.93,942300 OVV,D,20220721,44.6,45.53,43.88,45.5,2203000 OWL,D,20220721,11.23,11.26,10.84,11.13,2695500 OWL.T,D,20220721,0.36,0.36,0.28,0.29,10200 OWL.W,D,20220721,2.69,2.69,2.6,2.65,123300 OWLT,D,20220721,1.99,2.13,1.99,2.13,151200 OXM,D,20220721,93.36,93.93,91.55,93.88,89000 OXY,D,20220721,61.7,62.07,60.22,62,16633900 OXY.W,D,20220721,39.76,40.29,38.58,40.23,160300 PAC,D,20220721,139.58,140.24,135.28,137.06,33600 PACK,D,20220721,6.65,6.94,6.57,6.93,490600 PAG,D,20220721,110.41,110.41,106.73,108.95,530300 PAGS,D,20220721,11.49,11.67,11.19,11.29,2337100 PAI,D,20220721,12.29,12.45,12.28,12.4,13400 PAM,D,20220721,20.34,20.34,19.66,20.13,113100 PAR,D,20220721,40.1,41.56,39.74,41.43,190200 PARR,D,20220721,15.32,15.57,14.65,15.39,1663300 PATH,D,20220721,20.47,21.03,20.18,21,3613400 PAXS,D,20220721,16.14,16.42,15.91,16.32,208000 PAY,D,20220721,14.12,14.78,14.12,14.23,152400 PAYC,D,20220721,324.19,331.76,323.19,330.97,274300 PB,D,20220721,69.93,70.42,69.5,70.29,364700 PBA,D,20220721,36.03,36.48,35.68,36.48,758800 PBF,D,20220721,27.37,27.78,25.2,26.42,3647700 PBFX,D,20220721,15.98,16.23,15.8,16,131400 PBH,D,20220721,58.05,58.7,57.52,58.67,159500 PBI,D,20220721,3.99,4.21,3.96,4.21,1367700 PBI-B,D,20220721,21.8123,21.9816,21.8123,21.945,8600 PBR,D,20220721,11.34,11.49,11.12,11.47,21380100 PBR.A,D,20220721,10.34,10.56,10.25,10.52,12765200 PBT,D,20220721,17.73,18.46,17,18.26,261200 PCF,D,20220721,7.63,7.73,7.63,7.7,46400 PCG,D,20220721,10.64,10.67,10.41,10.58,15244500 PCGU,D,20220721,100.69,101.86,100.69,101.86,14900 PCK,D,20220721,7.07,7.08,6.99,7.03,26900 PCM,D,20220721,9.19,9.25,9.1,9.18,3300 PCN,D,20220721,13.09,13.12,13.03,13.09,51500 PCOR,D,20220721,49.29,50.91,49.19,50.58,409800 PCPC,D,20220721,24.58,24.58,24.58,24.58,400 PCQ,D,20220721,15.15,15.23,15,15,41700 PD,D,20220721,27.54,28.17,27.25,28.13,554400 PDI,D,20220721,20.7,20.79,20.6,20.72,521100 PDM,D,20220721,13.35,13.4,13.08,13.31,452100 PDO,D,20220721,14.71,14.71,14.5,14.66,515800 PDO.U,D,20220721,9.82,9.82,9.82,9.82,100 PDOT,D,20220721,9.83,9.86,9.83,9.83,879100 PDS,D,20220721,57.17,57.17,55.47,56.78,51000 PDT,D,20220721,13.88,13.93,13.81,13.89,39500 PEAK,D,20220721,26.05,26.68,25.95,26.66,2914300 PEB,D,20220721,18.73,19.04,18.34,19,1644400 PEB-E,D,20220721,22.4,22.77,21.94,22.77,5100 PEB-F,D,20220721,21.45,21.45,21.03,21.03,5100 PEB-G,D,20220721,21.02,22,21,21.8,58300 PEB-H,D,20220721,19.3,19.5,19,19.5,141200 PEG,D,20220721,59.44,59.87,58.93,59.6,2308300 PEI,D,20220721,4.69,4.77,4.47,4.61,38900 PEI-B,D,20220721,3.02,3.05,2.84,3.0487,4600 PEI-C,D,20220721,2.97,3.09,2.83,2.85,2800 PEI-D,D,20220721,2.75,2.86,2.75,2.84,8000 PEN,D,20220721,125.92,131.3,125.18,129.5,1231500 PEO,D,20220721,19.59,19.74,19.24,19.7,43600 PFD,D,20220721,12.53,12.92,12.45,12.58,23900 PFE,D,20220721,50.57,51.14,50.18,51.12,15102800 PFGC,D,20220721,50.7,51.29,50.33,51.18,727800 PFH,D,20220721,21.2,21.32,21.2,21.26,20900 PFL,D,20220721,8.86,8.9,8.84,8.9,68600 PFLT,D,20220721,12.39,12.48,12.23,12.47,226000 PFN,D,20220721,7.59,7.59,7.5,7.56,155900 PFO,D,20220721,10.09,10.14,9.95,10.05,16700 PFS,D,20220721,23.2,23.22,22.92,23.22,205000 PFSI,D,20220721,50.96,52.13,50.64,52.03,279100 PG,D,20220721,140.6,141.36,138.95,140.77,8309900 PGP,D,20220721,7.6,7.68,7.6,7.65,6100 PGR,D,20220721,110.96,112.12,109.42,111.29,3277300 PGRE,D,20220721,7.42,7.42,7.24,7.41,700500 PGRU,D,20220721,5,5,4.71,4.9,16900 PGTI,D,20220721,18.17,18.95,18.06,18.95,329600 PGZ,D,20220721,12.51,12.62,12.51,12.58,7000 PH,D,20220721,264.2,268.55,262.03,268.3,588100 PHD,D,20220721,8.89,9.03,8.89,9.03,45900 PHG,D,20220721,21.8,22.17,21.69,22.15,986900 PHI,D,20220721,29.48,29.48,28.97,29.46,73600 PHK,D,20220721,4.98,4.99,4.93,4.98,476500 PHM,D,20220721,43.85,45.6,43,45.58,2773400 PHR,D,20220721,23.38,25.35,23.11,25.2,551300 PHT,D,20220721,6.94,7.03,6.91,7.03,146800 PHX,D,20220721,3.08,3.08,2.92,3.01,169000 PIAI,D,20220721,9.97,9.97,9.97,9.97,100 PII,D,20220721,111.51,114.19,110.51,114.04,403300 PIM,D,20220721,3.38,3.39,3.35,3.38,186900 PINE,D,20220721,18.02,18.05,17.77,18.05,28800 PING,D,20220721,19.08,19.67,19.05,19.6,575900 PINS,D,20220721,20.98,21.35,20.57,20.94,10808000 PIP.W,D,20220721,0.2199,0.2499,0.2198,0.2498,4200 PIPP,D,20220721,9.89,9.9,9.89,9.9,10700 PIPR,D,20220721,115.44,117.17,114.37,117.17,78000 PJT,D,20220721,68,68.19,67.59,68.06,174400 PK,D,20220721,14.82,14.94,14.52,14.91,1820300 PKE,D,20220721,11.84,11.94,11.65,11.9,39500 PKG,D,20220721,138.81,141.95,138.33,141.87,580100 PKI,D,20220721,141.75,150.73,141.35,147.96,826100 PKX,D,20220721,45.57,45.68,44.76,45.54,192000 PL,D,20220721,5.1,5.28,4.99,5.28,2372400 PL.W,D,20220721,0.97,1.08,0.97,1.07,3000 PLD,D,20220721,124.63,125.7,123.07,125.68,3093800 PLNT,D,20220721,78.85,80.16,77.93,79.77,735800 PLOW,D,20220721,29.62,29.62,29.31,29.45,126200 PLTR,D,20220721,10.37,10.76,10.22,10.49,51674600 PLYM,D,20220721,18.26,18.33,17.85,18.28,230900 PM,D,20220721,90.29,95,90.25,93.59,6650400 PMF,D,20220721,11.44,11.47,11.37,11.39,32800 PML,D,20220721,11.12,11.19,11.03,11.05,88900 PMM,D,20220721,7.07,7.11,6.98,6.98,45900 PMO,D,20220721,12.16,12.31,12.16,12.21,41800 PMT,D,20220721,14.29,14.64,14.17,14.63,717200 PMT-A,D,20220721,23.4,23.62,23,23.06,6100 PMT-B,D,20220721,24.45,24.5,24.2,24.22,8300 PMT-C,D,20220721,19.35,20.13,19.17,19.94,69500 PMVC,D,20220721,9.95,9.95,9.95,9.95,200 PMX,D,20220721,9.77,9.77,9.67,9.7,32100 PNC,D,20220721,159.39,161.74,158.97,161.61,1546800 PNC-P,D,20220721,25.13,25.16,25.12,25.15,51100 PNF,D,20220721,9.78,9.79,9.59,9.68,4500 PNI,D,20220721,9.29,9.36,9.22,9.23,20200 PNM,D,20220721,46.73,46.82,46.37,46.73,315200 PNNT,D,20220721,6.34,6.39,6.3,6.37,131800 PNR,D,20220721,48.52,48.69,47.01,47.22,4265400 PNT.U,D,20220721,9.89,9.89,9.89,9.89,500 PNT.W,D,20220721,0.1003,0.1003,0.1003,0.1003,1100 PNTM,D,20220721,9.865,9.865,9.865,9.865,100 PNW,D,20220721,69.57,69.65,68.92,69.39,656000 POLY,D,20220721,39.82,39.84,39.81,39.83,499900 PON.W,D,20220721,0.43,0.43,0.43,0.43,600 POR,D,20220721,49.5,50.12,49.09,50.07,818300 PORT,D,20220721,9.93,9.93,9.93,9.93,45000 POST,D,20220721,84.04,84.63,83.38,84.28,291100 PPG,D,20220721,120.2,123.27,119.43,122.95,1797600 PPL,D,20220721,27.09,27.25,27,27.24,3247100 PPT,D,20220721,3.83,3.83,3.78,3.79,97400 PRA,D,20220721,22.07,22.61,22.06,22.59,163700 PRB.U,D,20220721,9.91,9.93,9.91,9.91,5000 PRB.W,D,20220721,0.09,0.09,0.09,0.09,4000 PRBM,D,20220721,9.88,9.88,9.87,9.88,26000 PRE-J,D,20220721,21.65,21.65,21.53,21.65,5000 PRG,D,20220721,18.3,18.54,18.11,18.54,752700 PRGO,D,20220721,41.14,41.25,40.8,41.17,730300 PRI,D,20220721,123.17,123.73,122.17,123.7,98600 PRI-F,D,20220721,24.52,24.52,24.5,24.5,1100 PRI-G,D,20220721,24.09,24.09,23.9338,23.9338,5900 PRI-H,D,20220721,23.97,24,23.97,24,1500 PRI-I,D,20220721,23.6353,23.6353,23.6353,23.6353,800 PRI-J,D,20220721,22.92,23,22.92,23,2000 PRI-K,D,20220721,22.95,23.65,22.95,23.65,3000 PRI-L,D,20220721,23.43,23.45,23.31,23.45,3500 PRLB,D,20220721,48.7,49.23,48.39,49.23,107700 PRM,D,20220721,10.71,10.75,10.35,10.74,503000 PRMW,D,20220721,13.11,13.18,12.83,13.09,720400 PRO,D,20220721,26.23,26.41,25.54,26.17,186200 PRP.S,D,20220721,9.945,9.945,9.945,9.945,1000 PRP.T,D,20220721,0.28,0.3,0.28,0.3,1900 PRP.U,D,20220721,8.37,8.88,8.37,8.88,2900 PRP.W,D,20220721,0.64,0.64,0.56,0.62,194600 PRPB,D,20220721,8.25,8.68,7.86,8.57,137100 PRPC,D,20220721,9.85,9.87,9.85,9.85,88600 PRS,D,20220721,25.4,25.5,25.4,25.45,13300 PRT,D,20220721,8.86,8.88,8.47,8.65,47500 PRTY,D,20220721,1.38,1.38,1.3,1.36,2036600 PRU,D,20220721,95.4,96.13,94.16,96.07,1189300 PSA,D,20220721,315.9,319.38,313.76,319.28,495100 PSA-F,D,20220721,25.16,25.16,25.1001,25.135,1900 PSA-G,D,20220721,24.68,24.79,24.68,24.79,5200 PSA-H,D,20220721,25.82,25.98,25.82,25.94,10300 PSA-I,D,20220721,24.21,24.33,24.08,24.25,9000 PSA-J,D,20220721,22.9,23.23,22.9,23.23,2800 PSA-K,D,20220721,23.8,24.22,23.66,24.03,9500 PSA-L,D,20220721,23.09,23.23,23,23.23,16700 PSA-M,D,20220721,20.59,20.69,20.59,20.69,1400 PSA-N,D,20220721,18.51,18.81,18.51,18.72,4700 PSA-O,D,20220721,18.38,18.63,18.38,18.56,10700 PSA-P,D,20220721,18.99,19.14,18.83,19.14,30800 PSA-Q,D,20220721,18.86,18.87,18.65,18.8,6600 PSA-R,D,20220721,18.94,19.14,18.94,19.14,8500 PSA-S,D,20220721,19.65,19.89,19.65,19.85,9200 PSB-X,D,20220721,19.2,19.29,19.12,19.24,13200 PSB-Y,D,20220721,18.95,19.16,18.95,19.05,161800 PSB-Z,D,20220721,18.05,18.05,17.94,17.96,39900 PSE-A,D,20220721,18.14,18.17,18.01,18.0999,39000 PSF,D,20220721,20.59,20.62,20.47,20.62,57800 PSF.W,D,20220721,0.2599,0.2758,0.2257,0.2358,76300 PSFE,D,20220721,2.07,2.08,2,2.05,1961000 PSN,D,20220721,41.49,41.5,40.6,41.5,272000 PSO,D,20220721,9.37,9.48,9.34,9.48,264000 PSP.W,D,20220721,0.3102,0.3102,0.3102,0.3102,100 PSPC,D,20220721,9.75,9.75,9.73,9.73,11700 PST.W,D,20220721,0.3701,0.4162,0.3687,0.4097,1191000 PSTG,D,20220721,26.89,27.58,26.87,27.56,2799900 PSTH,D,20220721,20.19,20.19,20.16,20.16,7890600 PSTL,D,20220721,15.5,15.54,15.29,15.52,34500 PSX,D,20220721,84.45,85.31,81.53,85.21,3628200 PTA,D,20220721,19.26,19.34,19.14,19.34,195800 PTR,D,20220721,45.53,45.85,45.17,45.83,114100 PTY,D,20220721,12.52,12.62,12.47,12.61,327400 PUK,D,20220721,23.97,24.49,23.9,24.47,390900 PUMP,D,20220721,9.23,9.32,8.65,9,1183300 PV,D,20220721,9.85,9.85,9.84,9.84,317400 PV.U,D,20220721,9.93,9.93,9.93,9.93,1100 PV.W,D,20220721,0.2139,0.2139,0.2139,0.2139,100 PVH,D,20220721,61.58,62.56,60.49,62.54,1050000 PVL,D,20220721,3.37,3.38,3.23,3.35,73400 PWR,D,20220721,131.29,133.22,130.62,133.14,547400 PWSC,D,20220721,14,14.51,13.81,14.5,212000 PX,D,20220721,11.92,12.02,11.82,11.91,78600 PXD,D,20220721,210.59,213.45,206.77,213.28,1568800 PYN,D,20220721,8.43,8.43,8.08,8.08,7600 PZC,D,20220721,8.74,8.74,8.51,8.6816,51400 PZN,D,20220721,6.69,6.93,6.67,6.85,16700 QD,D,20220721,1.46,1.46,1.31,1.37,5499500 QFT.W,D,20220721,0.06,0.07,0.05,0.06,34200 QGEN,D,20220721,47.14,48.66,47.14,48.53,1002000 QNG.W,D,20220721,0.066,0.0842,0.066,0.066,5700 QNGY,D,20220721,0.34,0.35,0.33,0.34,816200 QS,D,20220721,11.38,12.07,11.15,12.05,8122400 QSR,D,20220721,52.89,53.21,52.62,52.91,1061100 QTWO,D,20220721,42.23,43.73,42,43.59,329200 QUAD,D,20220721,2.89,2.99,2.82,2.9,213900 QUOT,D,20220721,3.14,3.18,3.03,3.1,1262400 QVCC,D,20220721,18.81,19.17,18.81,19.16,14200 QVCD,D,20220721,19.18,19.3015,18.93,19.223,9100 R,D,20220721,75.21,75.28,74.35,74.71,370500 RA,D,20220721,18.64,18.69,18.4,18.59,121900 RAAS,D,20220721,1.11,1.14,1.05,1.13,113200 RACE,D,20220721,198.18,202.2,198.18,202.04,361100 RAD,D,20220721,7.61,7.63,7.15,7.47,1528800 RAMP,D,20220721,28.95,29.08,28.37,28.79,500000 RBA,D,20220721,67,68.33,66.92,68.02,602600 RBA.U,D,20220721,9.98,9.99,9.98,9.99,5700 RBA.W,D,20220721,0.04,0.05,0.04,0.05,444100 RBAC,D,20220721,9.98,9.99,9.98,9.99,2900 RBLX,D,20220721,40.55,42.45,40.29,41.92,21797000 RBO.W,D,20220721,0.4488,0.4511,0.44,0.4511,13700 RBOT,D,20220721,3.73,3.84,3.61,3.84,182200 RC,D,20220721,12.95,13.13,12.78,13.12,853000 RC-C,D,20220721,20.3801,20.41,20.3799,20.3799,2000 RC-E,D,20220721,18.95,19.05,18.92,19,117500 RCA,D,20220721,25.28,25.3,25.25,25.29,1800 RCB,D,20220721,23.43,23.47,23.43,23.47,400 RCC,D,20220721,23.53,23.53,23.49,23.49,1500 RCF.W,D,20220721,0.27,0.27,0.27,0.27,700 RCI,D,20220721,46.74,47.02,46.47,46.67,230200 RCL,D,20220721,35.98,36.5,35.05,35.75,10380200 RCS,D,20220721,5.04,5.21,5.04,5.15,137800 RCUS,D,20220721,29.08,29.46,28.51,28.63,535900 RDN,D,20220721,21.08,21.29,20.9,21.28,852400 RDW,D,20220721,3.61,3.61,3.45,3.56,96700 RDW.W,D,20220721,0.6696,0.6696,0.5948,0.5948,1400 RDY,D,20220721,54.92,55.52,54.78,55.52,155200 RE,D,20220721,269.67,270.35,265.35,270.24,154500 RELX,D,20220721,27.87,28.24,27.81,28.23,905700 RENN,D,20220721,28.82,29.9,28.82,29.62,78200 RERE,D,20220721,2.74,2.85,2.65,2.76,168000 RES,D,20220721,6.44,6.45,6.07,6.3,1125400 REV,D,20220721,5.36,6.07,5.34,5.62,3222000 REVG,D,20220721,11.44,11.53,11.24,11.38,185400 REX,D,20220721,93.24,93.24,89.29,90.23,54400 REX-C,D,20220721,24.66,24.66,24.66,24.66,100 REXR,D,20220721,61.55,62.53,60.02,62.05,1846700 REZI,D,20220721,21.29,21.87,21.08,21.87,426900 RF,D,20220721,20.18,20.45,19.99,20.37,12503600 RF-B,D,20220721,25.8,26.07,25.8,25.8,36200 RF-C,D,20220721,24.57,24.68,24.4,24.68,38400 RF-E,D,20220721,19.23,19.28,19.055,19.255,64700 RFI,D,20220721,13.72,13.88,13.62,13.81,28700 RFL,D,20220721,2.23,2.27,2.19,2.24,79200 RFM,D,20220721,17.23,17.24,17.15,17.24,14200 RFMZ,D,20220721,14.84,14.97,14.81,14.9,119100 RFP,D,20220721,20.25,20.34,20.2,20.26,1547500 RGA,D,20220721,116.69,116.69,114.67,116.1,379100 RGR,D,20220721,63.09,63.58,62.36,63.41,115300 RGS,D,20220721,1.09,1.09,0.99,1.01,441500 RGT,D,20220721,9.39,9.39,9.3,9.35,4800 RH,D,20220721,272.72,277.55,269.32,276.43,476600 RHI,D,20220721,83.04,83.56,80.9,82.7,1316500 RHP,D,20220721,83.89,83.89,81.76,83.48,208100 RIG,D,20220721,2.79,2.8,2.63,2.68,17385800 RIO,D,20220721,55.96,57.53,55.89,57.53,2871100 RIV,D,20220721,14.27,14.4,14.05,14.14,47100 RIV-A,D,20220721,24.6635,24.74,24.6635,24.715,7100 RJA.U,D,20220721,9.9,9.9,9.9,9.9,300 RJA.W,D,20220721,0.14,0.14,0.14,0.14,21600 RJAC,D,20220721,9.88,9.91,9.88,9.89,1100 RJF,D,20220721,95.03,96.54,94.07,96.45,758800 RJF-A,D,20220721,25.16,25.21,25.16,25.21,1000 RJF-B,D,20220721,25.15,25.2,25.12,25.2,2900 RKL.W,D,20220721,0.34,0.34,0.34,0.34,1600 RKLY,D,20220721,2.27,2.28,2.16,2.21,362000 RKT,D,20220721,9.55,9.73,9.43,9.64,2567200 RKT.U,D,20220721,9.83,9.83,9.83,9.83,100 RKT.W,D,20220721,0.11,0.1176,0.1,0.1175,192800 RKTA,D,20220721,9.815,9.815,9.815,9.815,300 RL,D,20220721,96.39,98.4,95.95,98.22,590200 RLI,D,20220721,112.78,116.31,112.09,115.81,288700 RLJ,D,20220721,11.93,12.05,11.74,12,639500 RLJ-A,D,20220721,25.86,25.91,25.8,25.84,38000 RLTY,D,20220721,15.81,16.03,15.72,15.91,49300 RLX,D,20220721,1.91,2.05,1.85,2.05,6792500 RM,D,20220721,40.11,40.46,39.77,40.33,9700 RMAX,D,20220721,24.84,25.13,24.41,25.09,116800 RMD,D,20220721,228.29,233.51,227.1,232.91,503600 RMI,D,20220721,17.74,17.74,17.42,17.54,9700 RMM,D,20220721,16.35,16.46,16.25,16.46,27100 RMMZ,D,20220721,16.84,17.2,16.65,16.79,31500 RMO,D,20220721,0.61,0.62,0.5541,0.5601,4781500 RMT,D,20220721,8.91,8.91,8.76,8.91,87500 RNG,D,20220721,57.57,58.96,56.69,58.26,1845800 RNGR,D,20220721,9.44,9.6,9.39,9.52,4900 RNP,D,20220721,22.26,22.63,22.25,22.55,86600 RNR,D,20220721,138.25,140.32,137.16,139.56,353100 RNR-F,D,20220721,23.6,23.83,23.58,23.78,32000 RNR-G,D,20220721,18.09,18.2,18.09,18.17,5300 ROG,D,20220721,269,269.4,265.7,268.6,100400 ROK,D,20220721,215.72,221.18,214.01,220.5,849400 ROL,D,20220721,36.5,36.58,36.16,36.56,657000 RON.U,D,20220721,9.83,9.9,9.81,9.9,20100 RON.W,D,20220721,0.3,0.34,0.28,0.33,299500 RONI,D,20220721,9.77,9.79,9.76,9.78,14300 ROP,D,20220721,408.33,414.72,407.82,412.73,412100 ROS.W,D,20220721,0.1301,0.1867,0.13,0.1866,4700 ROSS,D,20220721,9.8,9.83,9.8,9.83,364000 RPM,D,20220721,83.97,86.3,83.69,86.23,520700 RPT,D,20220721,10.57,10.58,10.32,10.58,250500 RPT-D,D,20220721,49.71,49.98,49.65,49.98,800 RQI,D,20220721,14.17,14.38,14.01,14.38,161200 RRA.W,D,20220721,0.2376,0.2376,0.2376,0.2376,15000 RRAC,D,20220721,9.94,9.97,9.94,9.965,5100 RRC,D,20220721,29.46,30.56,29.16,30.42,5659100 RRX,D,20220721,121.27,123.36,121.09,123.34,198600 RS,D,20220721,180.02,183.95,178.26,183.67,391200 RSF,D,20220721,18.21,18.21,18.063,18.1429,13600 RSG,D,20220721,129.8,131.29,128.88,131.24,697400 RSI,D,20220721,5.64,5.97,5.55,5.96,1111300 RSKD,D,20220721,4.24,4.48,4.2,4.48,758700 RTX,D,20220721,94.58,95.04,93.58,94.89,3124600 RVLV,D,20220721,29.68,30.06,29.12,29.78,1134900 RVT,D,20220721,14.92,15.12,14.91,15.09,268200 RWT,D,20220721,8.24,8.33,8.15,8.3,1419400 RY,D,20220721,95.96,96.57,95.04,96.4,695900 RY-T,D,20220721,26.56,27,26.56,26.96,900 RYAM,D,20220721,3.02,3.02,2.87,2.92,362400 RYAN,D,20220721,41.48,43.04,41.02,42.95,527100 RYI,D,20220721,23.11,23.39,22.59,23.27,215100 RYN,D,20220721,36.42,37.14,36.14,37.12,603800 RZA,D,20220721,25.21,25.32,25.21,25.32,11500 RZB,D,20220721,26.03,26.0908,25.8838,26.0764,10000 S,D,20220721,26,26.57,25.38,26.48,1556800 SA,D,20220721,12.2,12.66,12.15,12.57,359400 SAFE,D,20220721,41.01,41.23,40.09,41.15,118100 SAH,D,20220721,38.5,38.9,37.45,38.6,314800 SAIC,D,20220721,92.85,93.59,91.87,93.38,318700 SAIL,D,20220721,63.32,63.59,63.1,63.55,673600 SAM,D,20220721,335.07,344.11,333.6,336.18,292200 SAN,D,20220721,2.46,2.49,2.44,2.48,3726400 SAND,D,20220721,5.5,5.61,5.45,5.57,1561400 SAP,D,20220721,87.84,90.35,87.32,90.29,2309700 SAR,D,20220721,23.68,23.68,23.46,23.5,42900 SAT,D,20220721,24.38,24.48,24.25,24.29,15200 SAVE,D,20220721,24.16,24.26,23.91,24.26,1382700 SB,D,20220721,3.71,3.71,3.57,3.67,658400 SB-C,D,20220721,25.11,25.33,25.11,25.33,1700 SB-D,D,20220721,25.11,25.18,25.02,25.18,4500 SBH,D,20220721,13.5,13.67,13.21,13.63,725800 SBI,D,20220721,8.05,8.11,8.05,8.09,5600 SBI.W,D,20220721,0.09,0.09,0.09,0.09,33300 SBOW,D,20220721,34.99,37.85,34.48,37.76,337200 SBR,D,20220721,64.73,64.73,62.57,63.7,58800 SBS,D,20220721,7.7,7.72,7.59,7.68,1457900 SBSW,D,20220721,9,9.18,8.93,9.05,3458700 SCCO,D,20220721,48.09,49.25,47.58,49.24,1214000 SCD,D,20220721,12.95,13.02,12.66,13.02,25500 SCE-G,D,20220721,19.68,20.09,19.68,20.0672,16300 SCE-H,D,20220721,21.35,21.61,21.17,21.58,39600 SCE-J,D,20220721,20.5,20.58,20.22,20.46,13200 SCE-K,D,20220721,22.16,22.4,22,22.4,26000 SCE-L,D,20220721,19.5,19.79,19.5,19.74,32000 SCH-D,D,20220721,25.5,25.6,25.5,25.555,26500 SCH-J,D,20220721,21.43,21.65,21.36,21.52,56000 SCHW,D,20220721,63,63.15,61.96,63.13,6901300 SCI,D,20220721,71.32,72.26,70.7,72.13,779100 SCL,D,20220721,102.24,104.43,102.24,104.26,66100 SCM,D,20220721,12.74,12.76,12.53,12.76,28500 SCS,D,20220721,11.07,11.25,11.01,11.25,279600 SCU,D,20220721,9.25,9.47,9.12,9.47,76500 SCX,D,20220721,7.19,7.19,6.97,7.07,12000 SD,D,20220721,17.15,17.39,16.38,17.39,615900 SDHY,D,20220721,15.37,15.45,15.31,15.44,28100 SE,D,20220721,78,84.49,77.79,83.39,7399000 SEA-A,D,20220721,24.56,24.69,24.56,24.6,3200 SEA-B,D,20220721,24.7,24.81,24.7,24.7,3400 SEAS,D,20220721,45.5,46.15,44.52,46.08,993700 SEDA,D,20220721,9.78,9.78,9.78,9.78,93800 SEE,D,20220721,57.73,59.45,57.46,59.44,681900 SEM,D,20220721,27.1,27.72,26.98,27.71,471400 SEMR,D,20220721,12.47,12.65,12.36,12.48,110400 SES,D,20220721,5.02,5.14,4.81,5.12,288200 SES.W,D,20220721,0.9,1.05,0.9,0.96,23600 SF,D,20220721,58.77,60.74,58.46,60.52,820400 SF-B,D,20220721,25.1,25.41,25.1,25.32,7300 SF-C,D,20220721,25.45,25.58,25.37,25.58,5500 SF-D,D,20220721,18.89,18.9,18.81,18.89,18100 SFB,D,20220721,23.46,23.75,23.46,23.7,3800 SFBS,D,20220721,82.16,82.16,80.08,81.41,167400 SFE,D,20220721,3.92,4.11,3.82,4.11,5700 SFL,D,20220721,9.75,9.83,9.52,9.81,625200 SG,D,20220721,15.74,15.78,14.85,15.26,882500 SGFY,D,20220721,16.05,16.93,16.05,16.87,1502000 SGH.W,D,20220721,0.8,0.84,0.72,0.78,7600 SGHC,D,20220721,4.75,4.83,4.57,4.78,123900 SGU,D,20220721,9.77,9.77,9.64,9.71,33800 SHA.W,D,20220721,0.1068,0.135,0.105,0.105,1900 SHAK,D,20220721,48.68,49.35,48.04,48.83,747900 SHAP,D,20220721,10.0954,10.0954,10.01,10.025,1900 SHEL,D,20220721,48.1,49.01,47.75,48.98,2829500 SHG,D,20220721,27.11,27.25,26.87,27.2,125100 SHI,D,20220721,16.45,16.5,16.25,16.42,8700 SHLX,D,20220721,14.26,14.55,14.26,14.46,679800 SHO,D,20220721,10.88,10.99,10.71,10.89,5466900 SHO-H,D,20220721,22.36,22.63,22.32,22.58,5900 SHO-I,D,20220721,21.68,21.87,21.66,21.87,2800 SHOP,D,20220721,37.97,40.68,37.85,40.4,39568300 SHP.W,D,20220721,0.0807,0.0807,0.0676,0.0699,26000 SHPW,D,20220721,1.06,1.06,0.9208,0.9296,266500 SHW,D,20220721,250.46,257.09,249.72,256.59,1086900 SI,D,20220721,89.1,93.81,88.27,93.54,1218300 SI-A,D,20220721,18,19.3,17.68,19.13,72900 SID,D,20220721,2.63,2.65,2.57,2.65,3359100 SIG,D,20220721,61.22,61.37,59.45,61.28,492500 SII,D,20220721,35.65,36.03,35.25,35.84,47900 SIRE,D,20220721,18.3,18.35,18.14,18.14,10800 SIT-A,D,20220721,25.3,25.33,25.06,25.22,10600 SITC,D,20220721,13.96,13.96,13.65,13.95,1057900 SITE,D,20220721,127.14,127.16,123.53,125.7,329400 SIX,D,20220721,22.6,23.13,22.01,23.11,2304200 SJI,D,20220721,33.81,33.95,33.65,33.8,764200 SJIJ,D,20220721,18.6,19,18.6,18.94,22400 SJIV,D,20220721,67.54,68.04,67.54,67.81,53400 SJM,D,20220721,128.82,129.5,128.15,128.74,539200 SJR,D,20220721,26.86,26.92,26.67,26.78,189700 SJT,D,20220721,11.03,11.21,10.58,11.21,792800 SJW,D,20220721,61.79,62.9,61.47,62.82,109300 SKE,D,20220721,4.61,4.83,4.61,4.81,15700 SKI.W,D,20220721,0.5777,0.6076,0.57,0.6076,5800 SKIL,D,20220721,3.9,4.09,3.9,4.01,269400 SKLZ,D,20220721,1.6,1.68,1.55,1.64,7705600 SKM,D,20220721,22.1,22.16,21.95,22.12,356500 SKT,D,20220721,15.53,15.87,15.45,15.87,777700 SKX,D,20220721,38.54,38.8,38.15,38.53,1151600 SKY,D,20220721,58.52,59.93,57.62,59.81,458200 SLA.U,D,20220721,9.84,9.85,9.84,9.85,4300 SLA.W,D,20220721,0.1344,0.1563,0.111,0.1563,5600 SLAC,D,20220721,9.82,9.83,9.82,9.82,15200 SLB,D,20220721,32.98,33.64,32.26,33.63,14577100 SLCA,D,20220721,11.28,11.28,10.53,10.83,934200 SLF,D,20220721,44.52,44.63,44.04,44.5,528900 SLG,D,20220721,47.81,48.55,47.22,48.04,1212400 SLG-I,D,20220721,25.05,25.07,25.05,25.06,8500 SLQT,D,20220721,1.93,1.96,1.85,1.89,1018900 SLVM,D,20220721,34.62,35.3,33.22,35.3,469600 SM,D,20220721,35.18,35.68,33.92,35.61,1451300 SMAR,D,20220721,32.96,33.66,32.49,33.49,900400 SMFG,D,20220721,5.9,5.96,5.86,5.96,2140100 SMG,D,20220721,86.95,87.47,85.61,87.19,256200 SMHI,D,20220721,6.26,6.9,6.09,6.79,58500 SMLP,D,20220721,13.3,13.88,13.1,13.47,7700 SMM,D,20220721,7.63,7.74,7.52,7.69,26000 SMP,D,20220721,45.87,46.34,45.73,46.25,49900 SMR,D,20220721,12.7,12.7,11.66,12.36,1016900 SMR.W,D,20220721,2.96,3.1,2.79,2.82,894200 SMRT,D,20220721,5.07,5.24,4.98,5.22,542400 SMWB,D,20220721,10.58,10.82,10.37,10.82,155000 SNA,D,20220721,208.36,214.68,206,211.81,488700 SNAP,D,20220721,15.54,16.55,15.47,16.35,115274400 SNDA,D,20220721,19.48,19.79,19.11,19.3,1900 SNDR,D,20220721,23.82,24.11,23.66,23.98,422800 SNN,D,20220721,28.38,28.77,28.28,28.62,767900 SNOW,D,20220721,155.47,161.3,154.48,157.73,4597100 SNP,D,20220721,45.05,45.79,44.79,45.67,140000 SNV,D,20220721,39,39.78,38.64,39.5,1642000 SNV-D,D,20220721,25.02,25.15,24.83,25.07,10100 SNV-E,D,20220721,25.31,25.53,25.08,25.19,21900 SNX,D,20220721,96.33,97.89,95.88,97.82,173500 SO,D,20220721,70.93,71.08,70.35,70.85,3434200 SOI,D,20220721,9.86,9.86,9.26,9.48,340300 SOJC,D,20220721,24.26,24.46,24.26,24.36,10000 SOJD,D,20220721,22.4,22.7,22.4,22.68,53900 SOJE,D,20220721,19.61,19.72,19.6,19.67,45200 SOL,D,20220721,5.3,5.39,5.04,5.07,349800 SOLN,D,20220721,52.57,52.85,52.22,52.61,710100 SON,D,20220721,59.56,62.3,59.56,62.06,908600 SONX,D,20220721,1.97,2.13,1.89,2.09,97400 SONY,D,20220721,85.93,87.28,85.71,87.26,366600 SOR,D,20220721,37.8,38.1,37.67,37.96,8000 SOS,D,20220721,6.53,6.85,6.4,6.8,336200 SPB,D,20220721,71.88,72.55,70.97,72.52,236200 SPCE,D,20220721,7.63,7.84,7.54,7.74,4532400 SPE,D,20220721,12.73,12.98,12,12.97,23600 SPE-C,D,20220721,23.99,24,23.46,23.48,900 SPG,D,20220721,102.44,104.26,102,104.24,1552600 SPG-J,D,20220721,64.72,64.72,63,63.5,500 SPG.U,D,20220721,9.85,9.85,9.845,9.845,600 SPGI,D,20220721,358,361.92,356.69,361.62,1794600 SPGS,D,20220721,9.81,9.82,9.81,9.82,2700 SPH,D,20220721,15.82,16.01,15.65,15.96,110900 SPI.W,D,20220721,0.1635,0.1698,0.157,0.157,22200 SPIR,D,20220721,1.4,1.41,1.29,1.35,557600 SPL-A,D,20220721,23.3,23.3,23.25,23.25,2800 SPLP,D,20220721,41.67,42.15,41.44,41.44,2400 SPN-B,D,20220721,24.52,24.6,24.31,24.34,8600 SPNT,D,20220721,4.46,4.55,4.36,4.55,453500 SPOT,D,20220721,112.66,115.8,111.7,115.62,2381300 SPR,D,20220721,35.6,35.6,34.46,35.21,1758000 SPXC,D,20220721,55.09,56.74,54.19,56.61,157500 SPXX,D,20220721,16.03,16.24,15.96,16.2,46000 SQ,D,20220721,73.31,75.17,72.17,74.76,14677000 SQM,D,20220721,88.4,92.02,87.35,92,1054500 SQNS,D,20220721,2.75,2.99,2.62,2.94,33100 SQSP,D,20220721,20.39,21.01,20.26,20.38,459700 SQZ,D,20220721,3.09,3.29,3.09,3.15,32400 SR,D,20220721,69.36,69.86,68.71,69.57,247900 SR-A,D,20220721,25.08,25.23,25.05,25.21,11800 SRC,D,20220721,41.82,42.19,41.44,42.16,388200 SRC-A,D,20220721,24.83,24.9,24.83,24.9,9600 SRE,D,20220721,152.51,153.7,151.06,153.49,1325000 SREA,D,20220721,24.47,24.51,24.4,24.4,30000 SRG,D,20220721,12.44,12.6,12.14,12.48,641500 SRG-A,D,20220721,22.65,22.75,22.6,22.75,2300 SRI,D,20220721,18.03,18.5,17.88,18.49,61100 SRL,D,20220721,8.13,8.24,8.08,8.17,7900 SRLP,D,20220721,19.13,19.15,19.08,19.1,27900 SRT,D,20220721,3.22,3.3,3.21,3.26,18600 SRV,D,20220721,29.04,29.04,28.5,28.87,2000 SSD,D,20220721,106.4,109.09,105.68,109.02,166100 SSL,D,20220721,20.19,20.53,20.1,20.51,195100 SST,D,20220721,7.71,7.92,7.6,7.92,40900 SST.W,D,20220721,0.9,0.92,0.88,0.92,15200 SSTK,D,20220721,62.52,63.1,61.91,62.87,249900 SSU,D,20220721,5.81,6.06,5.68,5.71,10800 SSU.W,D,20220721,0.22,0.29,0.2,0.29,7200 ST,D,20220721,43.52,44.34,43.39,44.28,868800 STA-D,D,20220721,25.27,25.51,25.27,25.38,2300 STA-I,D,20220721,25.08,25.15,25.05,25.15,2000 STAG,D,20220721,31.07,31.21,30.82,31.18,1385100 STAR,D,20220721,14.96,15.32,14.85,15.31,510300 STC,D,20220721,50.92,51.47,50.4,51.47,62200 STE,D,20220721,214.52,219.81,213.11,219.71,390500 STE.U,D,20220721,10,10.01,10,10.01,5400 STE.W,D,20220721,0.14,0.14,0.14,0.14,7800 STEM,D,20220721,9.11,9.34,8.97,9.21,3091600 STET,D,20220721,9.93,9.95,9.93,9.95,179800 STEW,D,20220721,12.42,12.42,12.24,12.34,30400 STG,D,20220721,5.55,5.8,5.55,5.79,2700 STK,D,20220721,29.49,29.75,29.24,29.69,35500 STLA,D,20220721,12.63,13.01,12.61,13,5810000 STM,D,20220721,34.76,35.22,34.39,35.22,3288500 STN,D,20220721,45.67,46.8,45.67,46.75,40400 STNG,D,20220721,38.18,38.6,36.38,38.55,1250000 STON,D,20220721,3.43,3.45,3.43,3.45,58500 STOR,D,20220721,27.25,27.4,26.96,27.39,1731300 STR,D,20220721,26.23,26.9,25.78,26.49,156500 STR.T,D,20220721,0.33,0.33,0.3,0.3,7100 STR.U,D,20220721,9.82,9.82,9.82,9.82,100 STRE,D,20220721,9.81,9.81,9.81,9.81,23000 STRY,D,20220721,3.45,3.48,3.15,3.35,281500 STT,D,20220721,67.05,67.83,66.45,67.82,1826700 STT-D,D,20220721,25.47,25.68,25.41,25.68,25900 STT-G,D,20220721,25.65,25.83,25.54,25.81,14000 STVN,D,20220721,15.08,15.98,15.08,15.83,461600 STWD,D,20220721,22.37,22.6,22.16,22.56,1617200 STZ,D,20220721,243.03,243.92,239.25,242.28,813200 SU,D,20220721,30.99,31.4,30.18,31.37,5711700 SUA.W,D,20220721,0.13,0.13,0.13,0.13,1300 SUI,D,20220721,157.46,160.36,156.52,160.36,724900 SUM,D,20220721,24.97,25.69,24.67,25.69,503500 SUN,D,20220721,38.6,38.99,38.31,38.7,198900 SUN.W,D,20220721,0.3435,0.387,0.33,0.387,26100 SUNL,D,20220721,3.24,3.31,3.2,3.29,557000 SUP,D,20220721,4.27,4.5,4.15,4.39,93500 SUPV,D,20220721,1.25,1.29,1.2,1.25,365600 SUZ,D,20220721,8.06,8.35,8.06,8.3,1206600 SWCH,D,20220721,33.7,33.73,33.6,33.63,2058700 SWI,D,20220721,11.16,11.29,11.07,11.29,300500 SWK,D,20220721,114.57,115.9,112.71,115.74,1212400 SWN,D,20220721,6.64,6.71,6.46,6.67,29806400 SWT,D,20220721,73.38,74.45,72.87,74.45,169500 SWX,D,20220721,82.86,84.3,82.14,84.24,392500 SWZ,D,20220721,7.78,7.85,7.78,7.83,20500 SXC,D,20220721,7.02,7.12,6.83,7.01,567400 SXI,D,20220721,88.85,89.58,87.62,89.58,37600 SXT,D,20220721,81.96,84.27,81.33,84.27,273500 SYF,D,20220721,32.79,33.13,32.16,32.66,7149300 SYF-A,D,20220721,19.74,20.33,19.73,20.08,84100 SYK,D,20220721,197.62,200.54,196.37,200.24,1420400 SYY,D,20220721,87.84,88.13,86.58,86.92,2569700 SZC,D,20220721,38.89,39.12,38.58,39.12,5300 T,D,20220721,19.04,19.12,18.24,18.92,123370200 T-A,D,20220721,21.55,21.67,21.5,21.64,55900 T-C,D,20220721,19.86,20.05,19.84,20.04,116300 TAC,D,20220721,11.58,11.58,11.33,11.46,201100 TAK,D,20220721,14.57,14.71,14.49,14.71,3181200 TAL,D,20220721,4.85,5.05,4.82,4.97,7760800 TALO,D,20220721,15.23,15.42,14.59,15.29,1243900 TAP,D,20220721,57.59,57.63,56.83,57.18,1546700 TARO,D,20220721,39.79,39.96,39.01,39.9,18000 TBB,D,20220721,24.66,24.73,24.65,24.715,39800 TBC,D,20220721,25.03,25.14,25.03,25.06,16700 TBI,D,20220721,19.4,19.5,19.02,19.49,117300 TCI,D,20220721,42.5,46.61,42.5,45.21,15000 TCN,D,20220721,10.54,10.81,10.48,10.8,1018600 TCOA,D,20220721,9.83,9.83,9.83,9.83,400 TCS,D,20220721,7.18,7.32,7,7.31,267200 TD,D,20220721,63.73,64.03,63.13,63.87,1107000 TDC,D,20220721,38.44,39.56,38.36,39.55,472500 TDCX,D,20220721,9.15,9.36,8.89,8.95,200100 TDF,D,20220721,13.47,13.51,13.31,13.39,33000 TDG,D,20220721,583.64,593.22,580,590.92,313000 TDOC,D,20220721,39.94,43.69,39.49,43.66,7269700 TDS,D,20220721,15.53,15.53,14.59,14.88,1475900 TDS-U,D,20220721,22.54,22.79,22.3,22.79,12400 TDS-V,D,20220721,20.03,20.55,20.02,20.21,24800 TDW,D,20220721,18.41,18.91,17.92,18.87,185900 TDW.A,D,20220721,0.44,0.44,0.43,0.43,300 TDW.B,D,20220721,0.3,0.3,0.28,0.28,1400 TDY,D,20220721,399.72,404.17,398.68,404.11,161300 TEAF,D,20220721,14.04,14.13,13.88,13.92,13600 TECK,D,20220721,26.86,27.16,25.78,26.61,5368900 TEF,D,20220721,4.6,4.63,4.57,4.6,880700 TEI,D,20220721,4.94,5.05,4.93,5.05,142200 TEL,D,20220721,122.49,124.83,121.89,124.82,1300400 TEN,D,20220721,18.73,18.9,18.73,18.9,1220300 TEO,D,20220721,3.85,3.91,3.72,3.82,160300 TEVA,D,20220721,7.22,7.24,7.07,7.2,12117000 TEX,D,20220721,30.53,31.34,30.12,31.32,524100 TFC,D,20220721,47.83,48.42,47.39,48.35,5015500 TFC-I,D,20220721,19.59,20.08,19.59,20.08,6300 TFC-O,D,20220721,23.7,23.88,23.66,23.76,118400 TFC-R,D,20220721,20.77,20.85,20.7,20.8,227400 TFII,D,20220721,90.34,92.92,90.01,92.65,294200 TFX,D,20220721,259.34,267.34,257.5,267.32,516400 TG,D,20220721,10.16,10.3,10.06,10.28,116800 TGH,D,20220721,30.15,30.82,29.94,30.82,323700 TGH-A,D,20220721,24.3,24.42,24.3,24.35,1800 TGH-B,D,20220721,21.56,21.56,21.35,21.52,18400 TGI,D,20220721,14.93,15,14.47,14.87,500500 TGLS,D,20220721,19.95,20.45,19.86,20.38,128700 TGNA,D,20220721,20.68,20.84,20.67,20.79,639700 TGR.U,D,20220721,10.15,10.15,10.15,10.15,700 TGR.W,D,20220721,0.2128,0.2128,0.2128,0.2128,100 TGS,D,20220721,4.72,4.77,4.62,4.67,59600 TGT,D,20220721,156.48,158.75,154.99,158.66,3105100 THC,D,20220721,58.52,59.6,57.94,59.54,2193400 THG,D,20220721,138.51,139.58,136.97,139.46,189800 THO,D,20220721,85.96,86.52,83.78,84.98,664500 THQ,D,20220721,20.25,20.49,20.18,20.35,125600 THR,D,20220721,14.54,14.97,14.54,14.95,49900 THS,D,20220721,44.04,44.46,43.14,43.93,292800 THW,D,20220721,15.37,15.48,15.19,15.24,69200 TIMB,D,20220721,11.65,11.72,11.52,11.68,457600 TIN.W,D,20220721,0.5,0.51,0.49,0.51,63600 TINV,D,20220721,10.3,10.31,10.3,10.3,43700 TISI,D,20220721,0.8705,0.8705,0.8096,0.8384,201900 TIXT,D,20220721,27.72,28.34,27.65,28.19,45600 TJX,D,20220721,62.95,63.79,62.69,63.74,2966100 TK,D,20220721,2.88,2.9,2.85,2.88,291400 TKC,D,20220721,2.53,2.53,2.45,2.47,533300 TKR,D,20220721,58.56,59.25,57.9,59.23,186800 TLG.U,D,20220721,9.82,9.86,9.82,9.84,37200 TLG.W,D,20220721,0.0764,0.0764,0.071,0.071,37700 TLGA,D,20220721,9.83,9.85,9.83,9.84,31400 TLK,D,20220721,27.91,28.04,27.43,27.81,326700 TLYS,D,20220721,8.09,8.09,7.87,8,134800 TM,D,20220721,158.53,159.42,158.09,159.18,199200 TMA.W,D,20220721,0.09,0.09,0.09,0.09,4400 TMAC,D,20220721,9.83,9.83,9.83,9.83,215000 TME,D,20220721,4.53,4.67,4.49,4.67,6767000 TMHC,D,20220721,26.32,27.68,26.02,27.58,1338900 TMO,D,20220721,555.55,575.17,555.55,575,2150200 TMST,D,20220721,18.1,18.45,17.67,18.45,437800 TMX,D,20220721,42.5,42.8,42.41,42.75,619200 TNC,D,20220721,62.01,63.08,61.77,63.08,34000 TNET,D,20220721,81.37,82.58,80.85,82.56,131200 TNK,D,20220721,19.9,20.08,19.08,20,243500 TNL,D,20220721,43.5,44.2,42.74,44.17,648500 TNP,D,20220721,10.71,11.05,10.61,10.96,380500 TNP-D,D,20220721,23.99,24.25,23.99,24.2,5400 TNP-E,D,20220721,24.09,24.1,23.98,23.9999,9300 TNP-F,D,20220721,24.65,24.68,24.56,24.61,12000 TOL,D,20220721,47.55,49.87,46.72,49.78,2171300 TOST,D,20220721,14.9,15.42,14.87,15.2,2141800 TPB,D,20220721,29.35,29.94,28.99,29.94,122300 TPC,D,20220721,8.81,8.96,8.63,8.94,164800 TPG.U,D,20220721,9.95,9.97,9.95,9.97,400 TPG.W,D,20220721,0.22,0.22,0.22,0.22,200 TPGY,D,20220721,9.94,9.95,9.94,9.94,26900 TPH,D,20220721,18.75,19.31,17.9,19.27,2303700 TPL,D,20220721,1750,1790.83,1715,1754.34,33300 TPR,D,20220721,33.41,34.11,32.75,34.03,2832300 TPTA,D,20220721,23.4,23.4,23.4,23.4,2500 TPVG,D,20220721,13.39,13.6,13.3,13.58,74300 TPX,D,20220721,24.86,25.46,24.56,25.43,1517400 TPZ,D,20220721,12.97,12.98,12.81,12.97,8100 TR,D,20220721,34.19,34.32,33.49,34.25,81700 TRAQ,D,20220721,9.97,9.99,9.97,9.98,83200 TRC,D,20220721,15.65,15.88,15.38,15.84,16300 TRC.W,D,20220721,0.09,0.09,0.09,0.09,800 TRCA,D,20220721,9.81,9.81,9.81,9.81,31000 TREX,D,20220721,61.06,63.18,60.83,62.33,832100 TRGP,D,20220721,61.32,62.88,60.3,62.7,1680300 TRI,D,20220721,107.15,109.02,106.53,108.99,380700 TRI.W,D,20220721,0.2,0.2,0.2,0.2,600 TRIS,D,20220721,9.8,9.87,9.8,9.87,149300 TRN,D,20220721,24.19,24.3,23.64,24.23,583300 TRNO,D,20220721,57.58,59.31,57.56,59.29,350900 TROX,D,20220721,16.1,16.3,15.94,16.18,1724900 TRP,D,20220721,52.08,52.83,51.96,52.82,1376500 TRQ,D,20220721,25.13,25.25,24.5,24.64,708700 TRT-A,D,20220721,26.05,26.05,25.7301,25.8482,4100 TRT-B,D,20220721,25.8,25.8,25.8,25.8,2400 TRT-C,D,20220721,24.88,25.48,24.88,25.48,3000 TRT-D,D,20220721,24.3535,25.05,24.3535,24.8849,14200 TRT-E,D,20220721,20.54,20.79,20.5,20.79,93400 TRT-P,D,20220721,19,19,18.9,18.95,7600 TRTL,D,20220721,9.66,9.66,9.66,9.66,100 TRTN,D,20220721,57.06,58.51,56.91,58.5,240500 TRTX,D,20220721,10.13,10.24,10.04,10.19,160400 TRU,D,20220721,87.41,89.07,86.62,89.01,1479600 TRV,D,20220721,157.18,159.4,152.17,156.83,2080700 TS,D,20220721,24.92,25.55,24.8,25.55,1810900 TSE,D,20220721,41.96,43.16,41.74,43.03,366000 TSI,D,20220721,5.01,5.01,4.89,4.93,29400 TSLX,D,20220721,18.99,19,18.68,18.83,954000 TSM,D,20220721,86.68,87.79,86.4,87.79,7133400 TSN,D,20220721,81.58,82.37,81.38,82.22,1251900 TSP.W,D,20220721,0.11,0.14,0.09,0.1,119200 TSPQ,D,20220721,9.8,9.84,9.78,9.78,58900 TSQ,D,20220721,8.25,8.46,8.1,8.12,13100 TT,D,20220721,133.55,138.47,133.3,138.35,1501200 TTC,D,20220721,83.9,84.89,83.29,84.79,263900 TTE,D,20220721,48.49,49.34,48.16,49.28,1524100 TTI,D,20220721,3.95,3.98,3.73,3.85,887700 TTM,D,20220721,28.31,28.73,28.31,28.72,531200 TTP,D,20220721,26.44,26.62,26.03,26.62,5900 TU,D,20220721,22.26,22.41,22.15,22.38,807000 TUFN,D,20220721,12.56,12.58,12.55,12.56,422900 TUP,D,20220721,7.11,7.23,7.01,7.19,411100 TUYA,D,20220721,2.17,2.31,2.17,2.27,809100 TV,D,20220721,8,8.13,7.82,7.98,818600 TVC,D,20220721,22.46,22.85,22.46,22.8,15400 TVE,D,20220721,22.19,22.33,22.15,22.33,8900 TWI,D,20220721,15.58,15.83,15.18,15.71,433100 TWLO,D,20220721,92.41,93.47,90.06,92.45,4006200 TWN,D,20220721,25.4,25.94,25.4,25.76,5100 TWN.S,D,20220721,9.88,9.88,9.85,9.88,1100 TWN.T,D,20220721,0.09,0.09,0.08,0.08,26100 TWN.W,D,20220721,0.05,0.05,0.05,0.05,100 TWND,D,20220721,9.97,9.97,9.96,9.965,156800 TWNI,D,20220721,9.86,9.87,9.85,9.87,61400 TWO,D,20220721,4.97,5.1,4.93,5.1,2204800 TWO-A,D,20220721,22.22,22.56,22.22,22.56,12800 TWO-B,D,20220721,21.5,21.85,21.5,21.85,3200 TWO-C,D,20220721,20.32,20.64,20.32,20.64,3300 TWOA,D,20220721,9.82,9.82,9.79,9.805,13500 TWTR,D,20220721,39.5,40.1,39.12,39.52,11392800 TX,D,20220721,33.67,33.81,32.75,33.49,400100 TXT,D,20220721,63.84,64.48,63.17,64.44,824600 TY,D,20220721,27.5,27.81,27.33,27.71,48500 TY.P,D,20220721,49.51,49.51,49.51,49.51,500 TYG,D,20220721,30,30.35,29.75,30.35,27800 TYL,D,20220721,364.93,371.03,362.77,370.97,194500 U,D,20220721,39.01,41.38,39.01,40.39,9048300 UA,D,20220721,8,8.1,7.87,8.1,2159300 UAA,D,20220721,8.82,8.98,8.72,8.96,5271200 UAN,D,20220721,94.65,96.1,91.34,95.07,51000 UBA,D,20220721,17.32,17.55,17,17.47,137400 UBER,D,20220721,24.02,24.25,23.6,24.23,18423500 UBP,D,20220721,17.3,17.3,17.13,17.15,600 UBP-H,D,20220721,23.89,24.23,23.85,24.23,3200 UBP-K,D,20220721,23.33,23.33,22.22,22.28,9800 UBS,D,20220721,16.35,16.67,16.32,16.65,2263200 UDR,D,20220721,45.41,45.73,45.13,45.69,1108300 UE,D,20220721,15.45,15.6,15.13,15.6,600600 UFI,D,20220721,13.76,13.98,13.5,13.63,35300 UGI,D,20220721,40.58,41.03,40.11,41.02,1089800 UGIC,D,20220721,96.2,96.51,95.267,96.1126,1500 UGP,D,20220721,2.31,2.34,2.27,2.34,1106600 UHS,D,20220721,108.27,109.59,107.18,109.48,962400 UHT,D,20220721,51.68,51.93,51.09,51.93,36900 UI,D,20220721,268.96,275.27,268.31,274.8,33300 UIS,D,20220721,13.12,13.37,12.9,13.34,178800 UL,D,20220721,46.16,46.69,46.02,46.66,1771600 UMC,D,20220721,7.19,7.35,7.19,7.3,11812500 UMH,D,20220721,19.65,19.8,19.42,19.8,164500 UMH-C,D,20220721,25.24,25.24,25.2229,25.2397,6000 UMH-D,D,20220721,25.47,25.53,25.3,25.49,12600 UNF,D,20220721,184.37,188.53,183.82,188.37,73600 UNFI,D,20220721,42.57,43.09,41.72,42.31,253800 UNH,D,20220721,519.39,522.47,511.14,522.46,2667700 UNM,D,20220721,32.73,32.87,31.94,32.48,1194500 UNMA,D,20220721,24.75,24.96,24.75,24.92,8100 UNP,D,20220721,212.5,214.36,209.81,211.9,4130900 UNVR,D,20220721,25.21,25.7,25.05,25.7,741300 UP,D,20220721,2.28,2.3,2.18,2.27,1432500 UPH,D,20220721,0.54,0.55,0.53,0.54,249700 UPH.W,D,20220721,0.06,0.068,0.06,0.068,10600 UPS,D,20220721,186.95,188.14,185.83,187.01,2320200 URI,D,20220721,274.41,280.06,271.68,279.79,711700 USA,D,20220721,6.67,6.7,6.58,6.68,998400 USAC,D,20220721,17.54,17.55,17.04,17.55,238900 USB,D,20220721,46.97,47.67,46.75,47.61,6617200 USB-A,D,20220721,762,762,762,762,400 USB-H,D,20220721,19.54,19.71,19.43,19.71,45300 USB-P,D,20220721,24.69,24.79,24.63,24.69,160200 USB-Q,D,20220721,17.92,17.95,17.81,17.94,18400 USB-R,D,20220721,19.36,19.47,19.32,19.41,27700 USB-S,D,20220721,21.07,21.13,20.95,21,67100 USDP,D,20220721,5.31,5.31,5.17,5.3,40700 USER,D,20220721,6.17,6.24,6.01,6.21,161000 USFD,D,20220721,32.91,33.08,32.6,33.01,814100 USM,D,20220721,29.3,29.3,27.33,27.58,151900 USNA,D,20220721,69.61,70.32,68.64,69.94,66200 USPH,D,20220721,122.92,125.26,122.45,125.22,43900 USX,D,20220721,3.47,3.6,3.42,3.54,128500 UTF,D,20220721,25.81,25.9,25.59,25.9,73800 UTI,D,20220721,7.5,7.77,7.47,7.76,248700 UTL,D,20220721,56.45,57.1,55.38,57.02,42900 UTZ,D,20220721,15.54,16.2,15.44,16.19,479100 UVE,D,20220721,11.55,11.72,11.42,11.67,150400 UVV,D,20220721,54.67,55.06,54.14,55.06,136500 UWM.W,D,20220721,0.1998,0.1998,0.1798,0.1898,9400 UWMC,D,20220721,3.6,3.76,3.6,3.73,1503300 UZD,D,20220721,21.5,21.63,21.37,21.62,34700 UZE,D,20220721,18.8,18.88,18.71,18.87,52500 UZF,D,20220721,18.78,18.88,18.72,18.88,133100 V,D,20220721,213.15,216.9,212.73,216.19,4801000 VAC,D,20220721,129.95,131.03,128.09,130.72,338900 VAL,D,20220721,42.04,42.78,40.3,42.64,775900 VAL.W,D,20220721,6.5,6.5,5.39,5.54,5500 VALE,D,20220721,12.31,12.54,12.235,12.51,28453100 VAPO,D,20220721,2.09,2.19,2.02,2.13,250600 VATE,D,20220721,1.89,1.89,1.82,1.86,150600 VBF,D,20220721,16.11,16.17,15.96,16.12,17300 VCIF,D,20220721,9.44,9.56,9.24,9.34,25600 VCV,D,20220721,10.6,10.68,10.57,10.61,59600 VCX.U,D,20220721,10.04,10.05,10.04,10.05,25800 VCX.W,D,20220721,0.1,0.1,0.0878,0.0879,8000 VCXB,D,20220721,10.01,10.02,10.01,10.01,27300 VEEV,D,20220721,209.09,216.82,209.09,214.71,1277000 VEL,D,20220721,10.64,10.64,10.38,10.38,4800 VET,D,20220721,22.15,22.65,21.63,22.63,3102800 VFC,D,20220721,47.41,47.55,46.76,47.3,6098400 VGI,D,20220721,8.24,8.3,8.22,8.28,35300 VGM,D,20220721,10.55,10.62,10.54,10.57,104900 VGR,D,20220721,10.47,10.66,10.39,10.66,514500 VHC,D,20220721,1.47,1.67,1.47,1.65,306300 VHI,D,20220721,48.65,48.78,47.5,48.23,38100 VIAO,D,20220721,1.8,1.85,1.77,1.82,49900 VICI,D,20220721,32.98,33,32.62,32.99,5303100 VIPS,D,20220721,9.88,10.11,9.64,9.81,8445400 VIST,D,20220721,6.02,6.22,5.93,6.12,462200 VIV,D,20220721,8.56,8.63,8.44,8.62,951700 VKQ,D,20220721,10.28,10.29,10.23,10.26,80000 VLD,D,20220721,2.95,3.39,2.9,3.38,1918600 VLD.W,D,20220721,0.45,0.6,0.45,0.6,24500 VLN,D,20220721,3.91,3.91,3.78,3.83,110800 VLN.W,D,20220721,0.195,0.2075,0.195,0.1951,2200 VLO,D,20220721,104.56,105.67,100.29,104.15,4933700 VLRS,D,20220721,10.15,10.4,9.92,10.34,634400 VLT,D,20220721,10.82,10.96,10.82,10.96,4100 VLT.W,D,20220721,0.4062,0.4062,0.383,0.383,1800 VLTA,D,20220721,1.91,1.96,1.86,1.93,1612600 VMC,D,20220721,153.86,156.65,153.15,156.46,592300 VMI,D,20220721,235.87,257.53,235.32,251.94,180600 VMO,D,20220721,10.36,10.43,10.32,10.39,151400 VMW,D,20220721,115.11,115.62,114.58,115.27,1248600 VNCE,D,20220721,7.7,7.77,7.6,7.77,7900 VNO,D,20220721,29.52,29.54,28.77,29.43,1741700 VNO-L,D,20220721,22.48,22.55,22.22,22.24,16900 VNO-M,D,20220721,21.42,21.67,21.41,21.45,4300 VNO-N,D,20220721,21.69,21.69,21.43,21.63,2900 VNO-O,D,20220721,18.29,18.35,18.25,18.3,6600 VNT,D,20220721,23.59,24.18,23.58,24.1,547700 VNTR,D,20220721,1.9,1.95,1.88,1.89,66400 VOC,D,20220721,7.44,7.86,7.26,7.86,310300 VOY-B,D,20220721,23.98,24.15,23.8,24.05,15800 VOYA,D,20220721,59.27,59.56,58.65,59.51,578700 VPG,D,20220721,29.2,29.54,28.99,29.54,20000 VPV,D,20220721,10.68,10.68,10.61,10.62,15400 VRE,D,20220721,13.37,13.53,13.23,13.53,604600 VRT,D,20220721,10.12,10.46,10.09,10.37,2135400 VRTV,D,20220721,118.12,120.89,116.13,120.89,106500 VSCO,D,20220721,31.01,32.35,30.67,32.33,1001900 VSH,D,20220721,19.65,19.84,19.45,19.83,1087100 VST,D,20220721,23.55,23.69,23.08,23.36,4230800 VST.A,D,20220721,0.3475,0.3675,0.33,0.3675,38900 VSTO,D,20220721,29.28,29.92,29.07,29.91,497700 VTEX,D,20220721,3.38,3.4,3.21,3.31,222500 VTN,D,20220721,10.75,10.75,10.66,10.7,21300 VTOL,D,20220721,23.85,23.96,22.79,23.93,101100 VTR,D,20220721,51.18,51.32,49.9,51.29,1160400 VVI,D,20220721,29.46,31.04,28.91,30.92,100900 VVNT,D,20220721,4.51,4.66,4.49,4.63,315300 VVR,D,20220721,3.75,3.82,3.74,3.79,657700 VVV,D,20220721,30.72,31.2,30.68,31.17,577700 VVX,D,20220721,32.2,32.87,31.59,31.66,14500 VYG.W,D,20220721,0.1701,0.1702,0.1701,0.1702,2000 VYGG,D,20220721,9.92,9.93,9.91,9.92,286100 VZ,D,20220721,47.63,47.88,46.68,47.66,32297000 VZIO,D,20220721,8.4,8.98,8.27,8.98,780200 W,D,20220721,55.97,58.55,54.31,57.06,2961600 WAB,D,20220721,86.06,86.66,85.42,86.32,666400 WAL,D,20220721,78.36,78.92,76.86,77.73,1178700 WAL-A,D,20220721,23.28,23.47,23.13,23.421,4700 WAR.U,D,20220721,9.97,9.97,9.97,9.97,2500 WARR,D,20220721,9.97,9.97,9.97,9.97,2700 WAT,D,20220721,334.3,349.75,333.42,349.48,428100 WAV.U,D,20220721,9.78,9.78,9.78,9.78,100 WAVC,D,20220721,9.71,9.71,9.71,9.71,100000 WBS,D,20220721,45.48,47.69,45.11,45.82,1321300 WBS-F,D,20220721,22.51,22.72,22.49,22.72,4500 WBS-G,D,20220721,24.99,25.05,24.98,25.04,5600 WBT,D,20220721,23.98,23.99,23.98,23.99,1196700 WBX,D,20220721,9,9.2,8.71,8.91,106900 WBX.W,D,20220721,1.81,1.88,1.75,1.88,26700 WCC,D,20220721,112.72,113.98,110.56,113.76,446100 WCC-A,D,20220721,27.87,27.87,27.63,27.725,9400 WCN,D,20220721,125.41,127.9,125.1,127.59,673300 WD,D,20220721,104.68,105.61,103.36,105.49,119600 WDH,D,20220721,1.3,1.3,1.27,1.29,35400 WDI,D,20220721,13.75,13.99,13.68,13.92,188800 WDS,D,20220721,21.28,21.28,20.84,21.24,523800 WE,D,20220721,5.32,5.38,5.11,5.22,3074900 WE.W,D,20220721,0.94,0.94,0.9,0.9198,5900 WEA,D,20220721,10.6,10.71,10.6,10.71,20700 WEAV,D,20220721,4.03,4.59,3.95,4.53,252900 WEBR,D,20220721,7.75,7.79,7.51,7.77,166500 WEC,D,20220721,96,96.38,95.71,96.23,1302700 WEL.W,D,20220721,0.2,0.2,0.2,0.2,25300 WELL,D,20220721,81.05,81.34,79.22,81.33,1695900 WES,D,20220721,26.07,26.44,25.82,26.4,429700 WEX,D,20220721,166.29,167.25,164.2,166.25,184400 WF,D,20220721,27.89,27.94,27.39,27.83,67700 WFC,D,20220721,42.48,43.37,42.28,43.28,17807700 WFC-A,D,20220721,20.2,20.32,20.11,20.32,74000 WFC-C,D,20220721,18.8,18.88,18.71,18.87,107100 WFC-D,D,20220721,18.26,18.38,18.21,18.37,71600 WFC-L,D,20220721,1241.49,1249,1241.49,1249,4600 WFC-Q,D,20220721,24.18,24.36,24.15,24.3558,61400 WFC-R,D,20220721,26,26.09,26,26.05,117900 WFC-Y,D,20220721,24.59,24.64,24.52,24.6,105500 WFC-Z,D,20220721,20.43,20.52,20.38,20.48,81000 WFG,D,20220721,100.92,101.46,96.85,97.87,514500 WGO,D,20220721,58.4,59.23,58.12,59.19,714900 WH,D,20220721,69.19,69.9,68.36,69.7,569700 WHD,D,20220721,35.88,35.88,34.85,35.58,970200 WHG,D,20220721,12.22,12.42,11.91,12.07,17300 WHR,D,20220721,166.25,168.85,164.37,168.54,694900 WIA,D,20220721,9.9,9.91,9.86,9.88,41300 WIT,D,20220721,5.13,5.22,5.1,5.21,2996000 WIW,D,20220721,10.11,10.18,10.09,10.17,280400 WK,D,20220721,65.55,68.1,65.11,68.09,275500 WLK,D,20220721,92.7,92.9,91.03,92.44,707800 WLKP,D,20220721,24.77,24.85,24.34,24.65,19900 WLY,D,20220721,47.16,47.94,46.71,47.93,174300 WM,D,20220721,153.27,155.69,152.42,155.25,1371200 WMB,D,20220721,31.68,32.43,31.4,32.41,8080100 WMC,D,20220721,13.18,13.58,13.18,13.43,15800 WMK,D,20220721,77.75,77.93,75.53,76.47,43400 WMS,D,20220721,100.55,101.84,99.54,101.81,478300 WMT,D,20220721,130.68,132.56,130.5,132.55,6254100 WNC,D,20220721,15.71,16.07,15.48,16.04,254500 WNNR,D,20220721,10.06,10.08,10.01,10.02,900 WNS,D,20220721,79.34,82.59,77.7,82.18,176800 WOLF,D,20220721,80.75,81.07,77.04,79.68,1885200 WOR,D,20220721,46.04,46.34,45.54,46.25,204000 WOW,D,20220721,18.87,19.41,18.58,19.08,613600 WPC,D,20220721,82.7,82.88,82.22,82.87,432300 WPC.U,D,20220721,9.83,9.83,9.83,9.83,900 WPC.W,D,20220721,0.16,0.16,0.14,0.14,1200 WPCA,D,20220721,9.81,9.83,9.81,9.82,1300 WPCB,D,20220721,9.82,9.825,9.82,9.825,900 WPM,D,20220721,32.36,33.11,32.23,32.71,3582500 WPP,D,20220721,51.92,52.23,51.59,52.05,204900 WQGA,D,20220721,9.92,9.92,9.92,9.92,100 WRAC,D,20220721,10.04,10.05,10.04,10.04,31800 WRB,D,20220721,63.42,64.45,62.46,64.38,1579100 WRB-E,D,20220721,24.43,24.7,24.43,24.6428,8300 WRB-F,D,20220721,22.97,23.11,22.69,22.85,10000 WRB-G,D,20220721,19.22,19.22,19.21,19.21,600 WRB-H,D,20220721,18.64,18.81,18.63,18.81,7700 WRBY,D,20220721,12.33,12.54,12.04,12.19,1807200 WRE,D,20220721,21.06,21.23,20.79,21.23,525300 WRK,D,20220721,40.79,41.52,40.59,41.48,1154700 WSM,D,20220721,137,140.8,135.63,140.73,1005500 WSO,D,20220721,258.2,262.32,254.03,257.61,384500 WSR,D,20220721,10.8,10.88,10.56,10.76,227700 WST,D,20220721,308.45,316.6,307.98,316.6,646100 WTI,D,20220721,4.28,4.28,3.91,3.98,4706400 WTM,D,20220721,1216.94,1229.19,1215.87,1229.19,14600 WTRG,D,20220721,47.31,48.23,46.99,48.22,802200 WTS,D,20220721,128.24,130.68,127.75,130.63,98100 WTTR,D,20220721,6.9,6.95,6.36,6.64,360700 WU,D,20220721,16.74,16.86,16.6,16.7,2787000 WWE,D,20220721,65.51,66.46,65.06,65.81,389800 WWW,D,20220721,22.26,22.68,21.85,22.67,298500 WY,D,20220721,34.95,35.51,34.83,35.5,3492500 X,D,20220721,19.8,20.39,19.7,20.36,10688300 XFL-A,D,20220721,25.28,25.29,25.28,25.28,3400 XFLT,D,20220721,7,7.08,6.95,7.06,138800 XHR,D,20220721,15.77,15.87,15.43,15.87,423500 XIN,D,20220721,0.8101,0.83,0.741,0.741,89000 XL,D,20220721,1.3,1.31,1.26,1.3,682500 XOM,D,20220721,86.93,87.8,85.21,87.75,21373200 XPEV,D,20220721,26.51,27.25,26.32,26.89,8022400 XPO,D,20220721,53.68,54.94,53.14,54.67,1215500 XPO.W,D,20220721,0.5171,0.5399,0.5,0.5399,6600 XPOA,D,20220721,9.98,9.99,9.97,9.99,222100 XPOF,D,20220721,14.08,14.12,13.43,13.88,106400 XPRO,D,20220721,10.28,10.5,9.85,10.18,486900 XYF,D,20220721,2.61,2.85,2.61,2.77,10900 XYL,D,20220721,81.53,83.08,81.09,82.96,891100 Y,D,20220721,835.14,837.89,834.68,836.84,66200 YALA,D,20220721,4.75,4.96,4.7,4.74,215400 YELP,D,20220721,31.19,31.64,30.88,31.62,482200 YETI,D,20220721,49.46,50.07,48.77,49.94,824600 YEXT,D,20220721,4.73,4.97,4.73,4.95,2458100 YMM,D,20220721,8.92,9.24,8.88,9.14,3639100 YOU,D,20220721,23.34,24.19,23.34,24.11,413100 YPF,D,20220721,2.9,2.94,2.82,2.91,2360200 YRD,D,20220721,1.58,1.63,1.56,1.58,22200 YSG,D,20220721,1.66,1.71,1.53,1.54,8852500 YTPG,D,20220721,9.79,9.8,9.78,9.78,25600 YUM,D,20220721,120.43,120.8,119.34,120.25,1209700 YUMC,D,20220721,46.9,47.32,46.6,47.27,1201800 ZBH,D,20220721,108.29,109.34,108.02,108.45,1222700 ZEN,D,20220721,75.3,75.5,75.22,75.39,2193500 ZEPP,D,20220721,1.75,1.83,1.74,1.78,59100 ZETA,D,20220721,5.4,5.55,5.3,5.54,744000 ZEV,D,20220721,3.67,3.72,3.58,3.63,241000 ZEV.W,D,20220721,0.444,0.444,0.4052,0.4143,25500 ZGN,D,20220721,10.6,11.07,10.58,11.07,52300 ZGN.W,D,20220721,1.5,1.55,1.46,1.54,6200 ZH,D,20220721,1.45,1.49,1.41,1.43,3439600 ZIM,D,20220721,51,51.29,48.52,50.05,2948300 ZIP,D,20220721,17.59,18.07,17.36,18.07,500500 ZNH,D,20220721,28.29,28.45,28.25,28.45,6500 ZTO,D,20220721,26.45,26.99,26.08,26.56,1603200 ZTR,D,20220721,8.24,8.29,8.24,8.28,41200 ZTS,D,20220721,175.77,180.75,175.77,180.6,1878400 ZUO,D,20220721,9.04,9.18,8.94,9.18,803000 ZVIA,D,20220721,3.52,3.59,3.3,3.39,126000 ZWS,D,20220721,30.38,31.68,30.37,31.68,1620500 ZYME,D,20220721,6.25,6.51,6.24,6.33,1286400