,,,,,,, A,D,20220729,131.27,134.5,130.9,134.1,2214900 AA,D,20220729,49.82,51.015,49.09,50.89,5622000 AAC,D,20220729,9.86,9.8799,9.86,9.87,87400 AAC.U,D,20220729,9.89,9.9,9.88,9.88,32600 AAC.W,D,20220729,0.17,0.17,0.17,0.17,4700 AAI-C,D,20220729,20.85,20.9,20.4,20.5,9400 AAIC,D,20220729,3.24,3.279,3.13,3.17,121200 AAIN,D,20220729,23.4,23.5,23.3,23.3,3400 AAM-A,D,20220729,25.35,25.6,25.1601,25.47,32500 AAM-B,D,20220729,25.99,26.39,25.5468,26.15,43400 AAN,D,20220729,13.06,13.27,12.77,13.02,572800 AAP,D,20220729,191.27,194.195,189.28,193.62,519400 AAQ.W,D,20220729,0.12,0.1231,0.11,0.11,600 AAQC,D,20220729,9.8,9.81,9.8,9.8,255800 AAT,D,20220729,30.28,30.47,30.04,30.23,209100 AB,D,20220729,42.3,44.81,42.15,44.06,520700 ABB,D,20220729,29.8,30.44,29.71,30.37,2314400 ABBV,D,20220729,145.44,146.3,139.05,143.51,17754700 ABC,D,20220729,145.34,146.27,144.77,145.93,682100 ABEV,D,20220729,2.88,2.905,2.82,2.82,50263800 ABG,D,20220729,171.69,173.68,166.13,171.64,214900 ABM,D,20220729,44.2,45.13,44.2,44.84,749400 ABR,D,20220729,16.56,16.77,16.45,16.62,2640400 ABR-D,D,20220729,20.51,21.35,20.51,21.29,34700 ABR-E,D,20220729,20.1,21.02,20.1,21.02,8800 ABR-F,D,20220729,20.29,20.72,20.25,20.46,71700 ABT,D,20220729,109.83,109.87,108.555,108.84,4922800 AC,D,20220729,41.2,41.23,40.64,40.9,2000 ACA,D,20220729,51.81,52.13,51.43,51.56,143400 ACA.U,D,20220729,10.1499,10.1499,10.1499,10.1499,100 ACA.W,D,20220729,0.1578,0.1584,0.13,0.1499,136400 ACAQ,D,20220729,10.1,10.1,10.05,10.08,20100 ACC,D,20220729,65.35,65.35,65.32,65.32,1999300 ACCO,D,20220729,7.18,7.18,7.065,7.17,628900 ACDI,D,20220729,10.06,10.07,10.05,10.07,458300 ACEL,D,20220729,12.06,12.15,11.91,12.06,245200 ACH,D,20220729,9.14,9.32,9.11,9.29,42100 ACH.W,D,20220729,0.77,0.77,0.691,0.73,63900 ACHR,D,20220729,3.91,4.115,3.765,4.04,2214300 ACI,D,20220729,26.76,26.98,26.62,26.85,2147800 ACI.S,D,20220729,9.86,9.87,9.86,9.86,2800 ACII,D,20220729,9.86,9.86,9.84,9.84,391500 ACM,D,20220729,71.92,72.365,71.72,72,545300 ACN,D,20220729,304.53,307.76,302.92,306.26,1868000 ACP,D,20220729,8.04,8.09,7.99,8.02,194900 ACP-A,D,20220729,23.11,23.69,23.11,23.69,1700 ACR,D,20220729,8.25,8.355,8.25,8.31,22900 ACR-C,D,20220729,20.21,20.41,19.96,20.06,99400 ACR-D,D,20220729,18.88,19.73,18.75,19.73,17300 ACRE,D,20220729,13.83,14.01,13.64,13.7,818500 ACRO,D,20220729,9.73,9.73,9.71,9.72,28500 ACV,D,20220729,21.94,22.37,21.8,22.31,45100 ADC,D,20220729,78.77,79.82,78.51,79.59,435800 ADC-A,D,20220729,19.36,19.69,19.3557,19.69,5500 ADCT,D,20220729,7.6,7.76,7.4,7.41,155700 ADEX,D,20220729,9.86,9.86,9.86,9.86,6100 ADM,D,20220729,79.83,82.84,79.81,82.77,4656000 ADNT,D,20220729,33.16,33.87,32.71,33.78,542900 ADT,D,20220729,7.32,7.32,7.19,7.3,1815100 ADX,D,20220729,16.46,16.72,16.44,16.64,156000 AEE,D,20220729,92.11,93.565,91.97,93.12,1002600 AEFC,D,20220729,22.98,23.46,22.96,23.46,73700 AEG,D,20220729,4.36,4.4241,4.36,4.4,2234900 AEL,D,20220729,36.87,37.76,36.87,37.56,377100 AEL-A,D,20220729,24.46,24.53,24.34,24.34,44300 AEL-B,D,20220729,25.15,25.7,25.15,25.69,31100 AEM,D,20220729,42.41,43.45,41.4712,42.99,4144000 AENZ,D,20220729,1.08,1.08,1,1.08,15600 AEO,D,20220729,12.15,12.15,11.71,12.04,4149400 AER,D,20220729,45.17,45.47,44.3701,44.86,1548500 AES,D,20220729,22.1,22.345,22.085,22.22,4829100 AESC,D,20220729,90.33,90.76,89.99,90.76,38200 AEV.W,D,20220729,0.5402,0.59,0.5402,0.59,20900 AEVA,D,20220729,3.46,3.54,3.385,3.53,948400 AFB,D,20220729,11.91,11.9983,11.9,11.9,29200 AFG,D,20220729,131.61,134.17,131.16,133.68,457400 AFGB,D,20220729,25.26,25.76,25.1655,25.76,15900 AFGC,D,20220729,23.51,25.005,23.235,24.85,21600 AFGD,D,20220729,24.16,24.55,24.06,24.44,10400 AFGE,D,20220729,20.49,21.07,20.49,21.07,4600 AFL,D,20220729,56.6,57.54,56.35,57.3,3758900 AFT,D,20220729,13.29,13.32,13.23,13.3,69700 AFT.W,D,20220729,0.2548,0.2548,0.25,0.2545,2000 AFTR,D,20220729,9.73,9.73,9.7101,9.73,3500 AG,D,20220729,7.54,7.72,7.3,7.66,5671800 AGA.U,D,20220729,9.87,9.87,9.87,9.87,2500 AGA.W,D,20220729,0.08,0.0888,0.0798,0.08,4100 AGAC,D,20220729,9.85,9.85,9.84,9.84,2400 AGCB,D,20220729,9.87,9.88,9.8499,9.88,221000 AGCO,D,20220729,105.63,110.54,105.21,108.92,950000 AGD,D,20220729,9.77,9.87,9.77,9.83,23100 AGI,D,20220729,7.76,7.97,7.59,7.89,7044200 AGL,D,20220729,25.11,25.53,24.88,25.03,1536900 AGM,D,20220729,109,111.24,109,110.29,32200 AGM-C,D,20220729,29.35,29.95,29.11,29.525,2600 AGM-D,D,20220729,24.3,25.05,24.3,24.915,8300 AGM-E,D,20220729,24.24,24.9001,24.24,24.72,6100 AGM-F,D,20220729,22.47,22.76,22,22.76,24800 AGM-G,D,20220729,21.37,22.37,21.0401,22.34,21000 AGM.A,D,20220729,106.76,107.5,105.41,105.82,1400 AGO,D,20220729,57.65,59.04,57.515,58.39,387800 AGR,D,20220729,48.35,48.92,48.35,48.73,435500 AGRO,D,20220729,8.16,8.255,8.06,8.2,483400 AGS,D,20220729,4.76,4.935,4.71,4.74,85400 AGTI,D,20220729,21.82,22.09,21.82,21.89,209600 AGX,D,20220729,36.99,37.5,36.95,37.16,44400 AHH,D,20220729,13.95,14.32,13.935,14.18,494000 AHH-A,D,20220729,25.23,25.8,25,25.72,23200 AHL-C,D,20220729,24.1,24.46,23.82,24.2,316900 AHL-D,D,20220729,23.24,23.69,23.06,23.69,40100 AHL-E,D,20220729,23.03,23.38,23,23.24,14600 AHT,D,20220729,8.8,8.82,8.5,8.72,358400 AHT-D,D,20220729,22.07,22.1796,21.9,21.9,2100 AHT-F,D,20220729,17.73,17.73,17.1101,17.27,5000 AHT-G,D,20220729,16.96,17.3,16.96,17.3,800 AHT-H,D,20220729,17.01,17.01,17.01,17.01,500 AHT-I,D,20220729,17.96,17.99,17.94,17.99,500 AI,D,20220729,18.56,18.875,18.13,18.41,1133300 AIF,D,20220729,12.75,12.92,12.74,12.89,38100 AIG,D,20220729,50.65,51.95,50.65,51.77,6882400 AIG-A,D,20220729,25.46,26.31,25.42,26.21,113000 AIN,D,20220729,88.98,91.5,88.83,91.27,76600 AIO,D,20220729,17.6,17.97,17.52,17.96,124800 AIR,D,20220729,43.95,44.93,43.95,44.53,336700 AIRC,D,20220729,45.52,45.645,44.655,45.34,773000 AIT,D,20220729,98.67,100.95,98.67,100.59,94100 AIU,D,20220729,1.1,1.17,1.1,1.1,21300 AIV,D,20220729,8.19,8.5,8.152,8.32,1540400 AIZ,D,20220729,172.75,176.31,172.16,175.78,445900 AIZN,D,20220729,22.98,23.34,22.88,23.34,33100 AJG,D,20220729,184.88,184.88,174.8613,178.99,1146000 AJRD,D,20220729,43.53,44.34,43.37,43.69,1564400 AJX,D,20220729,11.08,11.08,10.7501,11.02,124700 AJXA,D,20220729,24.9,24.95,24.9,24.9299,6700 AKA,D,20220729,1.9,1.96,1.86,1.88,128600 AKO.A,D,20220729,9.07,9.2501,9.07,9.114,1700 AKO.B,D,20220729,11.03,11.44,10.73,11.44,6600 AKR,D,20220729,17.05,17.21,16.93,17.13,651000 AL,D,20220729,36.03,37.11,35.935,37.11,495800 AL-A,D,20220729,23.97,24.67,23.9253,24.41,34000 ALB,D,20220729,238.5,245.705,237,244.31,1506600 ALC,D,20220729,77.6,78.56,77.31,78.09,891600 ALCC,D,20220729,9.71,9.73,9.7,9.7,27500 ALE,D,20220729,61.44,62.22,61.31,62.07,272900 ALEX,D,20220729,19.79,20.08,19.512,19.91,254300 ALG,D,20220729,125.83,129.44,125.83,129.41,34800 ALI-A,D,20220729,3,3.2,3,3.08,6100 ALI-B,D,20220729,3.01,3.29,3,3.12,12000 ALI-E,D,20220729,3.23,3.35,3.13,3.13,4700 ALIT,D,20220729,7.48,7.65,7.43,7.54,1657800 ALK,D,20220729,43.69,44.51,43.59,44.33,1753300 ALL,D,20220729,116.14,117.54,116.105,116.97,1332100 ALL-B,D,20220729,24.56,24.85,24.52,24.8,81200 ALL-G,D,20220729,25.67,25.935,25.57,25.78,57900 ALL-H,D,20220729,24.45,24.7,24.404,24.49,186200 ALL-I,D,20220729,23.29,23.83,23.2519,23.8,42900 ALL.W,D,20220729,0.37,0.3701,0.32,0.35,18400 ALLE,D,20220729,104.67,106.425,102.46,105.7,999900 ALLG,D,20220729,3.9,3.93,3.77,3.93,45700 ALLY,D,20220729,32.5,33.36,32.35,33.07,3244100 ALP-Q,D,20220729,24.97,25.31,24.96,25.09,57000 ALSN,D,20220729,40.83,41.95,40.71,41.87,742500 ALTG,D,20220729,11.1,11.28,11.035,11.24,50300 ALV,D,20220729,85.55,86.2,85.36,86,671900 ALX,D,20220729,240.5,243.98,240.5,243.51,6500 AM,D,20220729,9.97,10.195,9.94,10.06,4014000 AMAM,D,20220729,2.78,2.91,2.78,2.78,9900 AMB.W,D,20220729,0.9546,0.9546,0.93,0.9383,6100 AMBC,D,20220729,12.18,12.31,11.71,11.77,607400 AMBP,D,20220729,6.56,6.805,6.45,6.76,1360900 AMC,D,20220729,14.31,14.87,14.04,14.56,18222400 AMCR,D,20220729,13.06,13.06,12.88,12.95,33154900 AME,D,20220729,120.86,123.756,119.89,123.5,1120500 AMG,D,20220729,125.11,128.24,125.11,126.38,393000 AMH,D,20220729,37.57,38.03,37.24,37.88,1597600 AMH-G,D,20220729,24.95,25.48,24.95,25.39,45000 AMH-H,D,20220729,25.75,25.9,25.75,25.81,6600 AMK,D,20220729,18.76,19.065,18.76,18.99,65200 AMN,D,20220729,115.69,115.76,110.1,112.44,636400 AMOV,D,20220729,18.75,18.9783,18.75,18.9499,1100 AMP,D,20220729,262.77,271.71,262.77,269.92,842600 AMP.T,D,20220729,1.86,1.93,1.78,1.8599,48300 AMP.U,D,20220729,9.86,9.86,9.85,9.85,400 AMPS,D,20220729,7.61,7.915,7.44,7.84,586900 AMPY,D,20220729,6.81,7.07,6.7,6.85,466000 AMR,D,20220729,136.76,137.9714,131.02,136.76,415600 AMRC,D,20220729,54.66,57.455,53.83,57.22,639100 AMRX,D,20220729,3.55,3.62,3.48,3.54,640900 AMT,D,20220729,270.35,273.95,267.51,270.83,1821100 AMTD,D,20220729,1.62,2.0899,1.54,1.76,29285800 AMWL,D,20220729,4.2,4.22,3.8001,3.9,2845500 AMX,D,20220729,19.04,19.12,18.91,18.93,1865100 AN,D,20220729,117.79,119.72,115.15,118.74,497200 ANAC,D,20220729,9.85,9.86,9.85,9.86,4400 ANET,D,20220729,115.14,117.33,113.97,116.63,1974900 ANF,D,20220729,18.06,18.06,17.345,17.81,833300 ANVS,D,20220729,11.33,11.62,11.0547,11.5,14100 AOD,D,20220729,8.39,8.43,8.355,8.42,445300 AOMR,D,20220729,15.36,15.45,14.12,14.15,55500 AON,D,20220729,292,297.45,290.53,291.04,1293900 AORT,D,20220729,19.66,19.84,19.33,19.6,264400 AOS,D,20220729,61.2,63.64,60.93,63.27,1945600 AP,D,20220729,4.2,4.44,3.96,4.4,12200 APAM,D,20220729,39.33,40.35,39.3,39.76,435400 APC.W,D,20220729,0.2,0.2,0.2,0.2,1500 APD,D,20220729,245.86,249.69,245.85,248.23,1034300 APG,D,20220729,17.67,17.94,17.38,17.71,1446400 APG.U,D,20220729,9.86,9.86,9.85,9.86,1100 APGB,D,20220729,9.84,9.85,9.84,9.85,28400 APH,D,20220729,76.54,77.42,76.27,77.13,3422700 APLE,D,20220729,16.56,16.84,16.43,16.68,1038900 APO,D,20220729,56.51,57.49,56.51,57.1,2341900 APRN,D,20220729,3.08,3.17,2.98,3.01,865700 APT-A,D,20220729,120.49,121.38,120.2778,121.27,32200 APTV,D,20220729,103.89,105,103.175,104.89,1553100 AQN,D,20220729,13.94,14.06,13.86,13.99,1129700 AQNA,D,20220729,25.87,25.94,25.6074,25.85,36200 AQNB,D,20220729,25.06,25.73,25.06,25.51,49400 AQNU,D,20220729,45.49,45.88,45.25,45.88,67600 AQUA,D,20220729,38.09,38.54,37.93,38.11,565400 AR,D,20220729,39.54,40.9499,39.075,39.64,5841200 ARC,D,20220729,2.68,2.82,2.68,2.81,172700 ARCH,D,20220729,130.17,130.67,123.34,129.14,923800 ARCO,D,20220729,7.32,7.44,7.24,7.26,719900 ARDC,D,20220729,12.72,13.06,12.72,12.97,82300 ARE,D,20220729,162.83,166.26,162.83,165.78,1013800 ARES,D,20220729,71.54,73.45,71.44,71.65,1374400 ARG-A,D,20220729,23.72,24.4,23.6,24.4,50000 ARGD,D,20220729,22.78,23.1799,22.78,23,16900 ARGO,D,20220729,32.39,32.88,32.39,32.79,75000 ARI,D,20220729,12.72,12.93,12.69,12.78,1045700 ARIS,D,20220729,21,21.475,20.795,21.17,270300 ARL,D,20220729,16.74,16.74,15.41,15.46,4200 ARLO,D,20220729,6.69,7.05,6.65,7.03,449800 ARMK,D,20220729,33.42,33.43,32.94,33.4,2569600 ARNC,D,20220729,29.83,30.45,29.54,30.21,1808600 AROC,D,20220729,8.65,8.7,8.44,8.44,1152400 ARR,D,20220729,7.8,7.98,7.72,7.87,4555600 ARR-C,D,20220729,22,22.83,22,22.65,39400 ARW,D,20220729,125.35,128.74,125.35,128.17,566700 ASA,D,20220729,14.96,15.2351,14.81,15.13,27500 ASA.U,D,20220729,9.95,9.95,9.95,9.95,1000 ASAI,D,20220729,15.36,15.46,15.21,15.22,243400 ASAN,D,20220729,18.9,19.34,18.295,19.32,2523700 ASAQ,D,20220729,9.94,9.95,9.94,9.95,500600 ASB,D,20220729,19.83,20.1275,19.77,20.1,1149500 ASB-E,D,20220729,24.89,25,24.89,25,3600 ASB-F,D,20220729,25.39,25.39,25.06,25.14,10300 ASC,D,20220729,8.49,8.62,8.11,8.15,816700 ASG,D,20220729,6.22,6.4,6.18,6.34,186100 ASGI,D,20220729,18.51,18.585,18.4289,18.585,13800 ASGN,D,20220729,102.11,104.515,102.11,103.76,236500 ASH,D,20220729,100.5,102.34,100.11,100.47,442200 ASIX,D,20220729,38.8,39.75,38.8,39.29,117200 ASPN,D,20220729,12.61,13.28,12.37,13.08,917900 ASR,D,20220729,188.12,189.695,184.8,187.81,87600 ASX,D,20220729,5.84,5.9,5.78,5.89,5910600 ASZ,D,20220729,9.79,9.8,9.78,9.79,354900 ASZ.U,D,20220729,9.76,9.83,9.76,9.81,5700 ATA,D,20220729,10.36,10.36,10.36,10.36,5700 ATA.W,D,20220729,0.06,0.06,0.06,0.06,100 ATAQ,D,20220729,9.85,9.85,9.85,9.85,1400 ATC,D,20220729,22.54,22.78,22.54,22.68,3528900 ATC-D,D,20220729,25.42,25.7,25.33,25.7,25800 ATC-H,D,20220729,24.91,25.21,24.9,24.98,35900 ATC-I,D,20220729,25.59,25.75,25.59,25.67,3900 ATCO,D,20220729,11.57,11.755,11.44,11.68,302500 ATEK,D,20220729,9.83,9.83,9.83,9.83,100 ATEN,D,20220729,14.75,14.99,14.59,14.91,822800 ATGE,D,20220729,39.82,40.6,39.77,40.1,336600 ATH-A,D,20220729,26.51,26.88,26.2,26.82,79400 ATH-B,D,20220729,24,24.45,23.82,24.35,49800 ATH-C,D,20220729,26.43,26.6645,26.33,26.34,125700 ATH-D,D,20220729,20.19,20.64,20.1528,20.47,97800 ATHM,D,20220729,34.79,35.81,33.88,35.69,908000 ATI,D,20220729,24.9,25.05,24.41,24.89,1317500 ATI.W,D,20220729,0.1045,0.19,0.1045,0.1274,15500 ATIP,D,20220729,1.11,1.13,1.04,1.05,612400 ATKR,D,20220729,97.61,100.15,97.605,99.27,350000 ATO,D,20220729,120.19,121.92,119.89,121.39,1185700 ATR,D,20220729,107.17,109.49,106.385,107.76,424400 ATTO,D,20220729,8.5,8.61,8.5,8.53,4900 ATUS,D,20220729,10.59,10.73,10.26,10.51,3670300 AU,D,20220729,14.84,14.935,14.515,14.71,2965200 AUD,D,20220729,0.6752,0.6899,0.6305,0.637,434500 AUS,D,20220729,9.82,9.84,9.805,9.84,194700 AUS.U,D,20220729,9.8,9.8,9.8,9.8,100 AUY,D,20220729,4.76,4.81,4.655,4.78,13218200 AVA,D,20220729,42.12,42.55,42.12,42.26,304700 AVA.W,D,20220729,0.11,0.1103,0.11,0.11,7500 AVAL,D,20220729,3.59,3.62,3.52,3.57,53200 AVAN,D,20220729,9.96,9.96,9.95,9.96,46500 AVB,D,20220729,212.93,215.63,211.695,213.94,890100 AVD,D,20220729,23.32,23.94,23.1811,23.41,197000 AVK,D,20220729,13.36,13.6392,13.215,13.55,121900 AVLR,D,20220729,86,87.78,84.77,87.42,602600 AVNS,D,20220729,28.42,28.44,27.96,28.37,154400 AVNT,D,20220729,43.01,43.4,42.66,43.15,346600 AVTR,D,20220729,28.61,29.3,27.5,29.02,19468300 AVY,D,20220729,190.45,190.62,186.84,190.46,595700 AVYA,D,20220729,1.36,1.36,0.79,0.8986,64721400 AWF,D,20220729,10.29,10.4,10.27,10.37,212300 AWI,D,20220729,87.87,89.82,87.52,89.35,264700 AWK,D,20220729,155.72,157.365,155.14,155.44,777700 AWP,D,20220729,5.27,5.3807,5.26,5.37,297300 AWR,D,20220729,87.26,88.09,86.895,87.17,345000 AX,D,20220729,40.98,41.91,40.8759,41.76,177900 AXA.P,D,20220729,0.07,0.0734,0.0436,0.0456,128400 AXA.W,D,20220729,0.06,0.06,0.0596,0.0596,2000 AXAC,D,20220729,10.06,10.06,10.03,10.06,2800 AXL,D,20220729,8.9,9,8.75,8.91,933600 AXP,D,20220729,152.37,154.38,151.29,154.02,3198100 AXR,D,20220729,14.77,14.77,14.1,14.1,3500 AXS,D,20220729,50.35,50.67,49.75,50.49,725000 AXS-E,D,20220729,23.09,23.58,23.01,23.4,96700 AXTA,D,20220729,25.28,25.505,25.01,25.22,1689400 AYI,D,20220729,177.72,183.755,177.45,182.4,278100 AYX,D,20220729,48.35,48.58,46.71,48.43,794500 AZEK,D,20220729,20.25,21.02,20.2,20.68,1660100 AZO,D,20220729,2123.15,2141.54,2108.45,2137.39,156100 AZRE,D,20220729,12.2,12.72,11.96,12.24,341800 AZUL,D,20220729,6.75,6.83,6.63,6.79,1409400 AZZ,D,20220729,42.28,42.8899,42.27,42.54,131700 B,D,20220729,31.57,33.91,29.6,33.82,577700 BA,D,20220729,157.95,159.84,155.54,159.31,5743400 BABA,D,20220729,94.22,94.22,89.11,89.37,59201700 BAC,D,20220729,33.47,33.94,33.35,33.81,48152500 BAC-B,D,20220729,25.25,25.39,25.2,25.27,114800 BAC-E,D,20220729,20.56,20.96,20.4001,20.79,35800 BAC-K,D,20220729,25.34,25.4627,25.24,25.34,88700 BAC-L,D,20220729,1253.9,1257,1244.05,1244.05,10600 BAC-M,D,20220729,24.3,24.6711,24.3,24.55,139000 BAC-N,D,20220729,22.95,23.2092,22.92,23.06,152000 BAC-O,D,20220729,20.23,20.62,20.22,20.56,114700 BAC-P,D,20220729,19.7,19.96,19.67,19.96,49400 BAC-Q,D,20220729,19.47,19.75,19.47,19.69,178300 BAC-S,D,20220729,21.65,21.77,21.36,21.64,172100 BAC.W,D,20220729,0.11,0.1101,0.1052,0.11,44600 BACA,D,20220729,9.8,9.8,9.8,9.8,3000 BAH,D,20220729,95.33,96.98,94.93,95.98,1572800 BAK,D,20220729,13.53,14.45,13.22,14.24,775300 BALL,D,20220729,73.77,74.35,72.93,73.42,1773200 BALY,D,20220729,22.28,22.46,21.59,21.97,537800 BAM,D,20220729,49.35,50.1,49.09,49.65,1398800 BAMH,D,20220729,19.2,19.33,19.1,19.29,66300 BAMI,D,20220729,18.83,19.17,18.8,19.02,47000 BAMR,D,20220729,49.61,50.02,49.48,49.73,8700 BANC,D,20220729,17.5,17.62,17.45,17.51,195500 BAP,D,20220729,131.74,132.585,129.28,129.4,369700 BAR.W,D,20220729,0.14,0.16,0.13,0.16,7400 BARK,D,20220729,1.41,1.445,1.38,1.43,1034200 BAX,D,20220729,59.42,59.84,57.92,58.66,6232100 BB,D,20220729,6.09,6.17,5.9997,6.13,6140600 BBA.W,D,20220729,0.2,0.31,0.1996,0.28,44000 BBAI,D,20220729,2.67,2.7291,2.51,2.54,99000 BBAR,D,20220729,2.57,2.78,2.565,2.68,1448100 BBD,D,20220729,3.32,3.39,3.31,3.32,23129900 BBDC,D,20220729,9.78,9.94,9.75,9.84,355500 BBDO,D,20220729,2.74,2.79,2.73,2.745,19400 BBLN,D,20220729,1.01,1.08,1,1.01,528100 BBN,D,20220729,20.02,20.09,19.67,19.7,395400 BBU,D,20220729,20.11,20.41,19.51,19.65,24700 BBUC,D,20220729,23.16,23.28,22.59,22.85,79200 BBVA,D,20220729,4.44,4.54,4.415,4.54,2229000 BBW,D,20220729,16.58,16.65,15.94,15.97,143300 BBWI,D,20220729,35.45,35.6,34.5723,35.54,3875500 BBY,D,20220729,76.73,77.61,74.67,76.99,5035200 BC,D,20220729,77.77,80.465,77.01,80.12,1372400 BC-A,D,20220729,25.43,25.98,25.4202,25.96,20300 BC-B,D,20220729,29.86,29.86,27.3,27.42,7400 BC-C,D,20220729,25.37,25.6674,25.35,25.47,12400 BCAT,D,20220729,15.03,15.3,14.99,15.29,360000 BCC,D,20220729,68.47,70.73,68.2,70.71,331300 BCE,D,20220729,50.23,50.7099,50.17,50.53,926500 BCH,D,20220729,19.11,19.61,18.69,18.94,450100 BCO,D,20220729,57.6,57.79,56.6,56.94,384300 BCS,D,20220729,7.6,7.8,7.58,7.79,8261900 BCSF,D,20220729,14.32,14.6,14.24,14.47,124900 BCX,D,20220729,9.09,9.265,9.09,9.18,279500 BDC,D,20220729,64,65.13,63.69,64.72,221000 BDJ,D,20220729,9.75,9.84,9.57,9.6,699300 BDN,D,20220729,9.25,9.425,9.19,9.35,1247000 BDX,D,20220729,243.61,245.319,242.02,244.31,1097600 BDXB,D,20220729,49.57,50.96,49.44,50,104100 BE,D,20220729,20,20.84,19.78,20.23,2476900 BEDU,D,20220729,0.85,0.88,0.7925,0.819,298200 BEKE,D,20220729,14,14.29,13.47,14.11,7277000 BEN,D,20220729,26.76,27.77,26.61,27.45,6408500 BEP,D,20220729,37.75,38.13,37.69,37.75,300700 BEP-A,D,20220729,20.65,21.03,20.605,20.97,64700 BEPC,D,20220729,39.25,39.47,38.98,39.12,492800 BEPH,D,20220729,17.83,18.47,17.83,18.44,65700 BEPI,D,20220729,18.61,19.48,18.57,19.3,51100 BERY,D,20220729,57.74,58.03,57.27,57.65,2098100 BEST,D,20220729,1.3,1.3,1.232,1.29,102000 BF.A,D,20220729,71.52,72.68,71.52,72.4,30600 BF.B,D,20220729,73.12,74.53,72.94,74.22,2599000 BFA.U,D,20220729,10.02,10.03,10.02,10.03,700 BFA.W,D,20220729,0.2,0.2,0.1999,0.1999,5700 BFAC,D,20220729,9.95,9.97,9.93,9.93,353800 BFAM,D,20220729,94.05,94.77,92.68,93.67,473200 BFH,D,20220729,39.81,40.13,38.5,39.61,1332300 BFK,D,20220729,11.28,11.32,11.19,11.25,235100 BFL.W,D,20220729,0.75,0.7605,0.72,0.72,30500 BFLY,D,20220729,4.42,4.49,4.27,4.34,1353000 BFS,D,20220729,52.5,52.67,52.07,52.28,24400 BFS-D,D,20220729,23.97,24.16,23.01,24.16,5300 BFS-E,D,20220729,23.93,24.88,23.79,24.62,12700 BFZ,D,20220729,11.61,11.68,11.6,11.65,140400 BG,D,20220729,89.67,92.595,89.4,92.33,1682700 BGB,D,20220729,11.54,11.759,11.53,11.72,94700 BGH,D,20220729,13.4,13.5,13.4,13.44,51700 BGR,D,20220729,11.56,11.76,11.4974,11.67,96700 BGS,D,20220729,24.81,24.93,24.58,24.71,778800 BGSF,D,20220729,12.8,13.04,12.77,13.01,19700 BGSX,D,20220729,9.82,9.82,9.82,9.82,200 BGT,D,20220729,11.78,11.98,11.73,11.89,106000 BGX,D,20220729,11.95,12.1,11.95,12.08,64100 BGY,D,20220729,5.26,5.28,5.24,5.26,229600 BH,D,20220729,123,123,119.02,120.21,3400 BH.A,D,20220729,599.5026,599.5026,599.5026,599.5026,100 BHC,D,20220729,5.11,5.18,4.4,4.62,38491800 BHE,D,20220729,25.24,25.69,25.0401,25.58,117300 BHG,D,20220729,1.74,1.74,1.64,1.68,1402900 BHI.W,D,20220729,0.52,0.525,0.4302,0.45,39100 BHIL,D,20220729,3.18,3.29,3.1,3.25,498500 BHK,D,20220729,12.23,12.285,12.2104,12.28,141300 BHLB,D,20220729,27.68,28.27,27.68,28.17,357400 BHP,D,20220729,54.29,55.3075,53.88,55.04,2655600 BHR,D,20220729,5.26,5.265,5.08,5.19,673900 BHR-B,D,20220729,16.65,17.28,16.65,17.15,22100 BHR-D,D,20220729,25.04,25.05,24.8917,25.05,2200 BHV,D,20220729,14.37,14.44,14.37,14.41,1900 BHVN,D,20220729,146.4,146.4,146.01,146.02,725100 BIG,D,20220729,19.87,20.32,19.22,20.19,897600 BIGZ,D,20220729,8.79,8.79,8.565,8.64,991800 BILL,D,20220729,132.58,136.8,129.43,135.08,1184400 BIO,D,20220729,560.99,569.89,554.94,563.26,248000 BIP,D,20220729,39.4,40.155,39.4,39.83,170200 BIP-A,D,20220729,19.47,19.84,19.4,19.45,37700 BIP-B,D,20220729,19.11,19.22,18.9782,19.22,13300 BIPC,D,20220729,45.65,46.01,45.2601,45.81,243200 BIPH,D,20220729,20.65,21.02,20.13,20.84,35700 BIPI,D,20220729,21.01,21.17,20.6202,21.06,50700 BIT,D,20220729,15.32,15.5,15.3125,15.43,101000 BIT.U,D,20220729,9.87,9.87,9.87,9.87,100 BIT.W,D,20220729,0.11,0.1114,0.1,0.1,83000 BITE,D,20220729,9.84,9.85,9.84,9.85,39400 BJ,D,20220729,67.28,67.96,66.98,67.7,1265900 BK,D,20220729,43.05,43.58,42.97,43.46,2385000 BKD,D,20220729,4.81,4.88,4.735,4.82,1356500 BKE,D,20220729,30.1,30.48,29.36,30.2,495300 BKH,D,20220729,76.3,78,76.3,77.2,747800 BKI,D,20220729,65.22,65.75,64.34,65.68,515000 BKK.W,D,20220729,0.6,0.63,0.59,0.6,14500 BKKT,D,20220729,2.79,2.875,2.7,2.81,1926600 BKN,D,20220729,14.44,14.67,14.415,14.61,48700 BKS.W,D,20220729,0.2851,0.3251,0.2801,0.3101,6000 BKSY,D,20220729,2.29,2.39,2.245,2.39,1024800 BKT,D,20220729,4.71,4.8,4.7093,4.8,218100 BKU,D,20220729,38.11,39,38.1,38.85,612600 BLCO,D,20220729,14.89,15.47,14.09,14.39,8054200 BLD,D,20220729,207.67,212.82,206.45,211.72,254500 BLDR,D,20220729,66.4,68.31,66.19,68,2744400 BLE,D,20220729,11.69,11.775,11.65,11.77,115000 BLK,D,20220729,660.91,674.84,660.1981,669.18,894300 BLND,D,20220729,2.47,2.65,2.425,2.64,1093200 BLU.W,D,20220729,0.09,0.09,0.09,0.09,100 BLUA,D,20220729,9.9,9.9,9.87,9.87,400 BLW,D,20220729,13.3,13.47,13.2628,13.47,127700 BLX,D,20220729,13.9,13.98,13.74,13.85,72900 BMA,D,20220729,12.42,13.51,12.25,12.96,785800 BMA.W,D,20220729,0.1501,0.16,0.1501,0.16,75700 BMAC,D,20220729,9.99,9.99,9.99,9.99,400 BME,D,20220729,43.7,43.9899,43.0035,43.82,35100 BMEZ,D,20220729,17.47,17.48,16.92,16.99,545600 BMI,D,20220729,93.89,96.26,93.89,96.19,216600 BML-G,D,20220729,18.55,18.66,18.3793,18.59,4100 BML-H,D,20220729,18.46,18.75,18.45,18.58,14100 BML-J,D,20220729,21.23,21.65,21.1234,21.36,5700 BML-L,D,20220729,20.81,21.25,20.7441,21.06,26400 BMO,D,20220729,99.87,101.22,99.74,100.72,1799400 BMY,D,20220729,74.45,74.65,73.17,73.78,13459500 BNED,D,20220729,2.76,2.8,2.65,2.71,203500 BNL,D,20220729,22.43,22.72,22.35,22.67,784400 BNS,D,20220729,60.34,61.23,60.21,60.95,959000 BNY,D,20220729,11.63,11.63,11.4,11.46,45100 BOA.S,D,20220729,9.84,9.84,9.81,9.81,2100 BOA.W,D,20220729,0.1,0.12,0.1,0.1061,6500 BOAC,D,20220729,9.94,9.95,9.94,9.95,8900 BOAS,D,20220729,9.83,9.8301,9.83,9.83,3000 BOC,D,20220729,24.26,24.58,23.75,24.4,68800 BOD.W,D,20220729,0.18,0.1964,0.1582,0.1692,14400 BODY,D,20220729,1.23,1.28,1.19,1.2,414900 BOE,D,20220729,10.3,10.35,10.25,10.3,164000 BOH,D,20220729,78.72,81.07,78.72,80.11,233800 BOH-A,D,20220729,19.9,20.08,19.6,19.8,73300 BOOT,D,20220729,62.61,62.99,60,62.3,1208600 BORR,D,20220729,3.5,3.86,3.47,3.84,1628600 BOWL,D,20220729,11.65,11.98,11.32,11.44,233800 BOX,D,20220729,28.5,28.69,28.21,28.44,635500 BOX.W,D,20220729,0.2007,0.2179,0.18,0.2179,20400 BOXD,D,20220729,1.9,1.95,1.85,1.88,1999000 BP,D,20220729,28.8,29.425,28.7986,29.38,14193000 BPT,D,20220729,17.54,18.17,17.28,17.74,504000 BQ,D,20220729,1.9,1.96,1.8372,1.8401,13800 BR,D,20220729,160.95,162.165,159.83,160.55,803600 BRBR,D,20220729,24.77,24.78,23.97,24.14,636100 BRC,D,20220729,47.52,48,47.33,47.85,594000 BRCC,D,20220729,9.38,9.44,8.85,9.39,436600 BRD,D,20220729,9.96,9.96,9.95,9.96,100400 BRD.T,D,20220729,0.05,0.0516,0.05,0.05,56900 BRD.U,D,20220729,10.03,10.03,10.03,10.03,10000 BRDG,D,20220729,16.59,17.25,16.59,17.03,59200 BRDS,D,20220729,0.5379,0.5589,0.52,0.538,1067700 BRFS,D,20220729,3.08,3.09,2.985,3.03,2411800 BRK.A,D,20220729,446034.7,453985,443617.1,451700,2800 BRK.B,D,20220729,297.42,302.4,295.4314,300.6,6983500 BRMK,D,20220729,7.5,7.61,7.47,7.59,742100 BRO,D,20220729,64.57,65.7,64.49,65.1,1308600 BROS,D,20220729,37.94,38.89,37.31,37.49,571600 BRSP,D,20220729,8.9,8.97,8.83,8.84,312000 BRT,D,20220729,22.75,23.23,22.61,22.99,48400 BRW,D,20220729,8.43,8.48,8.3501,8.46,36400 BRX,D,20220729,22.79,23.36,22.79,23.18,2661800 BSAC,D,20220729,15.87,15.94,15.49,15.64,738900 BSBR,D,20220729,5.46,5.565,5.44,5.48,1738000 BSIG,D,20220729,19.02,19.03,18.6,18.91,429800 BSL,D,20220729,13.5,13.6428,13.4732,13.59,28700 BSM,D,20220729,15.79,15.9317,15.58,15.58,666900 BSMX,D,20220729,5.58,5.58,5.2,5.3,56000 BST,D,20220729,36.66,37.23,36.1601,37.15,215200 BSTZ,D,20220729,21.58,21.73,21.03,21.4,356900 BSX,D,20220729,40.85,41.25,40.61,41.05,8815900 BSX-A,D,20220729,109.14,110.7,108.44,108.82,36700 BTA,D,20220729,12,12.19,11.82,12.1,43300 BTCM,D,20220729,0.68,0.695,0.662,0.675,707500 BTI,D,20220729,39.58,39.675,39.03,39.17,5523100 BTO,D,20220729,37.99,38.992,37.98,38.69,28300 BTT,D,20220729,23.33,23.66,23.33,23.65,69000 BTU,D,20220729,22.33,22.36,20.425,20.99,8951000 BTZ,D,20220729,11.62,11.69,11.55,11.67,298200 BUD,D,20220729,53.13,53.76,53,53.54,1551500 BUI,D,20220729,22.77,23,22.5665,22.95,52300 BUR,D,20220729,10.59,10.73,10.56,10.66,51600 BURL,D,20220729,144.34,145.16,137.55,141.13,1300500 BV,D,20220729,12.98,13.17,12.98,13.14,80100 BVH,D,20220729,26.4,26.535,26.06,26.28,34000 BVN,D,20220729,5.58,5.58,5.18,5.44,2226400 BW,D,20220729,7.6,8.01,7.45,7.96,446800 BW-A,D,20220729,23.63,23.745,23.3,23.55,8000 BWA,D,20220729,38.38,38.71,38.14,38.46,1346800 BWG,D,20220729,8.8,8.89,8.8,8.85,29900 BWNB,D,20220729,23.25,23.78,23.1974,23.4,9000 BWSN,D,20220729,24.92,25.09,24.88,24.99,18100 BWXT,D,20220729,55.82,57,55.65,56.68,620000 BX,D,20220729,101,103.49,100.75,102.07,5443500 BXC,D,20220729,77.97,81.18,77.53,80,155500 BXMT,D,20220729,31.2,31.46,30.94,30.97,1392400 BXMX,D,20220729,13.35,13.51,13.34,13.46,158400 BXP,D,20220729,90.19,91.57,89.47,91.16,1745700 BXSL,D,20220729,23.74,23.94,23.36,23.48,692500 BY,D,20220729,24.9,25.17,24.33,24.49,188200 BYD,D,20220729,55.41,55.57,53.86,55.51,985100 BYM,D,20220729,13.27,13.37,13.26,13.34,31300 BYN,D,20220729,9.99,9.9937,9.98,9.98,512100 BZH,D,20220729,14.7,15.36,14.18,14.75,551600 C,D,20220729,51.72,52.25,51.5,51.9,16783400 C-J,D,20220729,26.22,26.6084,26.22,26.53,109000 C-K,D,20220729,26.49,26.93,26.48,26.85,177500 C-N,D,20220729,27.32,27.49,27.29,27.33,171700 CAAP,D,20220729,5.28,5.41,5.23,5.28,116600 CABO,D,20220729,1375.55,1390.145,1366.1,1376.68,64100 CACI,D,20220729,299.56,302.4,299.09,302.29,141700 CAD-A,D,20220729,24.5,24.5,23.8725,24.5,2400 CADE,D,20220729,25.69,26.32,25.69,26.1,1334000 CAE,D,20220729,25.72,26.52,25.61,26.48,155300 CAF,D,20220729,16,16,15.79,15.85,23600 CAG,D,20220729,33.72,34.24,33.6,34.21,5366200 CAH,D,20220729,58.9,59.74,58.72,59.56,4198400 CAJ,D,20220729,23.36,23.69,23.3,23.68,208300 CAL,D,20220729,24.97,25.14,23.94,24.82,608500 CALX,D,20220729,56.91,57.73,55.59,57.04,717900 CAN.W,D,20220729,1.5,1.5,1.42,1.42,5200 CANG,D,20220729,2.73,2.7719,2.64,2.7,79500 CANO,D,20220729,6.4,6.4,6.08,6.09,2180200 CAPL,D,20220729,22.22,22.3699,21.965,22.22,67000 CARR,D,20220729,39.73,40.625,39.27,40.53,4777400 CARS,D,20220729,11.52,11.765,11.415,11.76,313500 CAT,D,20220729,189.19,199.49,189.12,198.25,5188100 CATO,D,20220729,12.48,12.5,12.13,12.35,75200 CB,D,20220729,185.94,189.21,185.94,188.64,2379500 CBD,D,20220729,3.06,3.14,3.05,3.08,701500 CBH,D,20220729,8.98,9.07,8.86,8.91,22900 CBL,D,20220729,30.05,30.84,29.52,30.79,147300 CBRE,D,20220729,84.76,85.93,84.46,85.62,1502300 CBT,D,20220729,73.69,74.825,73.16,74.26,403500 CBU,D,20220729,66.8,67.48,66.8,67.33,431200 CBZ,D,20220729,44.95,46.05,44.95,45.62,387800 CC,D,20220729,37.07,38.36,35.52,35.59,2789800 CCCS,D,20220729,9.86,10.04,9.8,9.99,2289900 CCI,D,20220729,181.52,182.21,179.595,180.66,1482500 CCJ,D,20220729,25.6,25.88,25.15,25.77,4751800 CCK,D,20220729,100.15,101.815,100.11,101.68,861700 CCL,D,20220729,9.01,9.18,8.77,9.06,40901800 CCM,D,20220729,1.96,1.97,1.96,1.97,700 CCO,D,20220729,1.46,1.575,1.41,1.55,4377800 CCRD,D,20220729,23.34,24.3371,22.96,23.82,41600 CCS,D,20220729,51.46,51.46,50.045,51.17,468600 CCU,D,20220729,11.48,11.645,11.38,11.54,219300 CCV,D,20220729,9.87,9.88,9.87,9.88,62400 CCV.S,D,20220729,9.79,9.89,9.79,9.84,9900 CCV.T,D,20220729,0.23,0.23,0.2001,0.2001,900 CCV.U,D,20220729,9.91,9.91,9.91,9.91,100 CCV.W,D,20220729,0.1999,0.1999,0.1843,0.1843,600 CCVI,D,20220729,9.82,9.84,9.82,9.84,627200 CDAY,D,20220729,54.63,55.125,54.04,54.77,907600 CDE,D,20220729,3.06,3.24,2.9487,3.21,6034200 CDR,D,20220729,29.06,29.15,28.99,29.06,159000 CDR-B,D,20220729,9.01,10.14,9.01,9.59,7300 CDR-C,D,20220729,6.59,6.8916,6.545,6.67,28700 CDRE,D,20220729,22.93,23.775,22.785,23.65,105200 CE,D,20220729,119.09,123.58,115.76,117.51,1545800 CEA,D,20220729,18.16,18.16,18.1107,18.116,1700 CEE,D,20220729,9.9,10,9.87,10,5800 CEIX,D,20220729,63.42,63.42,60.1298,61.32,632000 CEL.P,D,20220729,0.1396,0.1396,0.1396,0.1396,500 CEM,D,20220729,33.64,34.1999,33.39,33.41,64300 CEN,D,20220729,17.56,17.595,17.41,17.46,4800 CEPU,D,20220729,3.9,4.01,3.8501,3.89,183500 CEQ.P,D,20220729,9.23,9.3,9.1801,9.3,186700 CEQP,D,20220729,27.8,28,27.01,27.01,1333600 CF,D,20220729,95.31,96.03,93.73,95.49,1856000 CFG,D,20220729,37.65,38.15,37.55,37.97,5277400 CFG-D,D,20220729,25.6,25.94,25.3802,25.8,43900 CFG-E,D,20220729,21.75,22.42,21.41,22.28,82300 CFR,D,20220729,130.27,131.94,129.86,130.4,639200 CFR-B,D,20220729,21.11,21.59,20.9,21.52,31600 CGA,D,20220729,4.53,4.6878,4.5,4.6878,3300 CGAU,D,20220729,6.29,6.29,6.08,6.24,160800 CHA.S,D,20220729,9.88,9.88,9.87,9.88,1800 CHAA,D,20220729,9.86,9.87,9.85,9.86,4100 CHCT,D,20220729,38.74,39.365,38.37,38.95,59400 CHD,D,20220729,90.25,91.075,87.58,87.97,3721000 CHE,D,20220729,483.98,484.82,470.24,481.09,110000 CHGG,D,20220729,21.12,21.37,20.61,21.3,1254200 CHH,D,20220729,119.57,121.14,118.39,120.87,285200 CHM-A,D,20220729,22.56,22.7,22.45,22.55,18200 CHM-B,D,20220729,22.2,22.24,22.13,22.24,4500 CHMI,D,20220729,7,7.16,7,7.11,227200 CHN,D,20220729,13.68,13.68,13.5555,13.63,30100 CHPT,D,20220729,14.98,15.5383,14.81,15.11,11657100 CHRA,D,20220729,4.91,4.92,4.74,4.91,12900 CHRB,D,20220729,22.71,22.78,22.27,22.57,8400 CHS,D,20220729,4.98,5.06,4.87,5.02,2205300 CHT,D,20220729,40.12,40.38,40.08,40.17,99200 CHWY,D,20220729,38.8,39.38,37.55,38.81,3733000 CI,D,20220729,273.14,277.72,272.415,275.36,1836800 CIA,D,20220729,3.9,3.99,3.86,3.87,70200 CIB,D,20220729,29.47,30,28.96,28.97,671000 CIEN,D,20220729,51.05,51.78,50.41,51.6,784200 CIF,D,20220729,2,2.03,1.9993,2.02,62300 CIG,D,20220729,2.22,2.23,2.195,2.22,2203500 CIG.C,D,20220729,3.33,3.44,3.3,3.44,41000 CII,D,20220729,19.12,19.26,18.9403,19.24,98300 CIM,D,20220729,10.4,10.66,10.36,10.47,2225800 CIM-A,D,20220729,22.16,22.3198,22.15,22.2,27600 CIM-B,D,20220729,21.77,22,21.75,22,77500 CIM-C,D,20220729,21.64,21.8,21.48,21.78,36600 CIM-D,D,20220729,21.61,21.87,21.61,21.71,22600 CINT,D,20220729,10.99,11.865,10.99,11.32,39700 CIO,D,20220729,13.87,14.165,13.82,14.1,264300 CIO-A,D,20220729,23.41,23.78,23.282,23.34,29600 CION,D,20220729,9.02,9.39,8.95,9.34,301200 CIR,D,20220729,17.18,17.85,17.095,17.41,72300 CIVI,D,20220729,58.57,60.205,58.17,58.96,548300 CIXX,D,20220729,11.39,11.59,11.37,11.53,30300 CL,D,20220729,78.6,79.16,77.29,78.74,5749800 CLA.T,D,20220729,0.075,0.075,0.075,0.075,2000 CLA.U,D,20220729,9.93,9.95,9.84,9.84,700 CLAS,D,20220729,9.85,9.85,9.85,9.85,100 CLB,D,20220729,19.07,19.42,18.64,18.94,442500 CLB.U,D,20220729,9.77,9.77,9.77,9.77,4100 CLB.W,D,20220729,0.107,0.107,0.107,0.107,600 CLBR,D,20220729,9.74,9.76,9.735,9.74,191400 CLD-A,D,20220729,21.31,23.54,21.15,23.45,14300 CLDT,D,20220729,12.1,12.24,12.04,12.16,117200 CLF,D,20220729,17.19,17.75,16.93,17.71,13246700 CLH,D,20220729,96.8,98.37,96.38,97.59,326800 CLI.S,D,20220729,9.82,9.87,9.82,9.87,1300 CLI.T,D,20220729,0.12,0.1273,0.1139,0.1142,98900 CLIM,D,20220729,9.85,9.87,9.85,9.87,101500 CLPR,D,20220729,8.91,9.03,8.91,9.01,13400 CLR,D,20220729,67.57,69.4,67.3,68.89,1846100 CLS,D,20220729,10.45,10.71,10.44,10.54,685800 CLV-A,D,20220729,56.64,59.91,56.64,59.62,29800 CLVT,D,20220729,13.71,14.53,13.6,14.49,4964000 CLW,D,20220729,36.16,36.31,35.545,35.7,55800 CLX,D,20220729,143.94,144.01,140.68,141.84,2004600 CM,D,20220729,50.15,50.99,50.08,50.59,616800 CMA,D,20220729,77.83,78.55,77.36,77.77,1740100 CMC,D,20220729,38.69,39.86,38.57,39.62,808800 CMCM,D,20220729,0.73,0.7377,0.7084,0.7289,29600 CMG,D,20220729,1543.88,1574.47,1532.3,1564.22,309800 CMI,D,20220729,216.44,221.54,215.632,221.31,1073300 CMP,D,20220729,37.38,37.95,36.895,37.23,393200 CMR-B,D,20220729,25.17,25.23,25.17,25.23,600 CMR-C,D,20220729,25.61,25.62,25.38,25.62,5100 CMR-D,D,20220729,25.94,26.09,25.91,26.0499,2000 CMR-E,D,20220729,25.52,25.6299,25.52,25.5301,4800 CMRE,D,20220729,11.93,11.97,11.59,11.73,592000 CMS,D,20220729,68.45,69.16,68.27,68.73,1498000 CMS-B,D,20220729,97.99,98.74,97.99,98.74,500 CMS-C,D,20220729,19.28,19.86,19.0837,19.75,59700 CMSA,D,20220729,25.4,25.6899,25.314,25.53,24400 CMSC,D,20220729,24.77,25.24,24.77,25.24,22300 CMSD,D,20220729,25.14,25.46,25.14,25.4,65400 CMTG,D,20220729,19.08,19.4,19.04,19.16,491000 CMU,D,20220729,3.57,3.67,3.52,3.61,373500 CNA,D,20220729,42.1,42.97,42.1,42.42,161400 CNC,D,20220729,92.21,93.54,91.46,92.97,2972500 CND,D,20220729,10,10.02,10,10.02,530300 CND.U,D,20220729,10.6,10.6,10.55,10.55,400 CND.V,D,20220729,0.1914,0.2214,0.17,0.1747,39100 CND.W,D,20220729,0.9,0.9,0.8047,0.85,14400 CNDA,D,20220729,9.71,9.71,9.7,9.7,2000 CNF,D,20220729,2.26,2.4,2.26,2.33,187600 CNHI,D,20220729,12.38,12.96,12.3,12.92,3923200 CNI,D,20220729,124.54,127.47,123.98,126.68,1137100 CNK,D,20220729,18.82,18.98,18.13,18.33,1950700 CNM,D,20220729,23.59,24.34,23.59,24.14,356500 CNMD,D,20220729,99.23,101.21,97,97.63,410300 CNNE,D,20220729,20.63,21.14,20.3,21.11,664800 CNO,D,20220729,18.59,18.83,18.59,18.75,797200 CNO-A,D,20220729,20.13,20.77,19.97,20.4,5900 CNP,D,20220729,31.45,31.845,31.45,31.69,2768600 CNQ,D,20220729,54.49,55.45,54.43,55.2,2673000 CNS,D,20220729,72.59,73.72,72.59,73.69,65300 CNVY,D,20220729,10.44,10.45,10.425,10.45,49100 CNX,D,20220729,17.63,17.84,17.035,17.27,5142600 CO,D,20220729,2.47,2.54,2.32,2.44,105200 COD-A,D,20220729,24.67,25.01,24.67,24.75,10800 COD-B,D,20220729,25.9946,27.08,25.9946,26.93,18400 COD-C,D,20220729,25.08,25.3323,25.07,25.19,14900 CODI,D,20220729,23.77,24.32,23.6701,24.13,205600 COE,D,20220729,1.53,1.53,1.4559,1.48,29000 COF,D,20220729,107.93,110.09,107.599,109.83,2366200 COF-I,D,20220729,21.89,22.33,21.78,22.31,152400 COF-J,D,20220729,20.68,20.8836,20.64,20.82,349800 COF-K,D,20220729,20.27,21.23,20.27,21.04,46700 COF-L,D,20220729,18.87,19.1599,18.8407,19.06,77800 COF-N,D,20220729,18.73,19.07,18.58,19,53700 COLD,D,20220729,32.64,32.99,32.47,32.75,951800 COMP,D,20220729,3.81,3.94,3.76,3.82,1771300 COO,D,20220729,326.29,329.41,323.78,327,292700 COOK,D,20220729,3.12,3.13,3.005,3.07,396400 COP,D,20220729,96.18,97.915,95.4,97.43,7394700 COR-Z,D,20220729,19.01,20.2,18.6527,20.18,25400 CORR,D,20220729,2.19,2.25,2.19,2.24,20000 CORS,D,20220729,9.75,9.75,9.75,9.75,1700 COTY,D,20220729,7.69,7.69,7.155,7.32,13130300 COUR,D,20220729,13.11,14.19,13.02,13.89,1622100 CP,D,20220729,77.65,79.31,77.48,78.87,4333100 CPA,D,20220729,66.88,67.4,66.3,67.22,285500 CPAC,D,20220729,5.2,5.2,5.015,5.04,3600 CPB,D,20220729,48.89,49.52,48.66,49.35,6999100 CPE,D,20220729,46.27,46.63,45.35,46.04,1495600 CPF,D,20220729,23.35,23.69,23.26,23.68,96300 CPG,D,20220729,7.91,8.01,7.765,7.92,12846200 CPK,D,20220729,136.24,138.045,136.24,137.13,52700 CPNG,D,20220729,17,17.33,16.71,17.29,6685700 CPRI,D,20220729,48.5,48.98,47.8,48.68,1916400 CPS,D,20220729,4.47,4.48,4.3,4.31,152300 CPT,D,20220729,140.15,142.225,138.71,141.1,1062800 CPT.U,D,20220729,9.87,9.95,9.87,9.95,3900 CPT.W,D,20220729,0.1,0.1003,0.09,0.0963,7500 CPTK,D,20220729,9.84,9.841,9.84,9.84,23500 CPU.U,D,20220729,9.87,9.88,9.87,9.88,16900 CPU.W,D,20220729,0.199,0.199,0.19,0.19,8000 CPUH,D,20220729,9.84,9.85,9.83,9.85,392500 CR,D,20220729,96.55,99.51,96.55,98.93,166600 CRC,D,20220729,45.35,45.73,44.615,44.86,629700 CRD.A,D,20220729,7.51,7.51,7.235,7.25,19600 CRD.B,D,20220729,6.68,6.8701,6.68,6.78,1200 CRGY,D,20220729,14.62,15,14.38,14.6,941600 CRH,D,20220729,38,38.74,37.94,38.59,403400 CRH.U,D,20220729,10.08,10.08,10.08,10.08,100 CRH.W,D,20220729,0.4104,0.44,0.372,0.385,52800 CRHC,D,20220729,9.98,9.98,9.97,9.98,397200 CRI,D,20220729,80.77,82.35,78.73,81.48,1658000 CRK,D,20220729,16.13,16.36,15.93,15.93,3197600 CRL,D,20220729,247.5,250.69,243.3201,250.54,425700 CRM,D,20220729,181.82,184.42,180.22,184.02,4751300 CRS,D,20220729,31.52,32.4325,31.16,32.14,461800 CRT,D,20220729,19.1,19.4899,18.1044,18.31,55800 CRU,D,20220729,9.88,9.88,9.86,9.8701,4000 CRU.U,D,20220729,9.89,9.89,9.88,9.88,800 CRU.W,D,20220729,0.09,0.1,0.0658,0.0999,20700 CS,D,20220729,5.7,5.85,5.6557,5.8,9624000 CSAN,D,20220729,14.31,14.62,14.19,14.44,218300 CSL,D,20220729,290,297.34,288.87,296.1,897200 CSR,D,20220729,84.85,86.24,84.67,85.89,49100 CSR-C,D,20220729,26.7,26.7,26.25,26.42,3000 CST.W,D,20220729,0.11,0.11,0.11,0.11,1600 CSTA,D,20220729,9.86,9.86,9.86,9.86,256500 CSTM,D,20220729,14.6,14.79,14.42,14.63,634800 CSV,D,20220729,36.78,36.84,34.7,36.28,250100 CTA-A,D,20220729,72.12,72.12,72.12,72.12,1600 CTA-B,D,20220729,111,112.97,111,112.97,5200 CTBB,D,20220729,24.2,24.58,24.1804,24.58,90800 CTDD,D,20220729,24.49,24.83,24.49,24.7,225800 CTLT,D,20220729,112.12,115.335,112.05,113.1,1455300 CTO,D,20220729,22.27,22.4,21.15,21.2,170300 CTO-A,D,20220729,23.9,23.99,23.6,23.99,2000 CTO.W,D,20220729,0.5499,0.5499,0.525,0.5425,1800 CTOS,D,20220729,5.96,6.255,5.92,6.19,271000 CTR,D,20220729,30.18,30.3182,29.69,29.74,29300 CTRA,D,20220729,29.86,30.76,29.86,30.59,7020600 CTRE,D,20220729,20.37,20.7,20.2454,20.65,560700 CTS,D,20220729,39.47,41.09,39.44,40.68,178500 CTT,D,20220729,10.99,11.27,10.95,11.24,725900 CTV,D,20220729,2.79,2.79,2.61,2.66,191900 CTVA,D,20220729,57.43,58.04,57.23,57.55,2338900 CUB-E,D,20220729,25.41,25.64,25.41,25.64,4600 CUB-F,D,20220729,24.8,24.89,24.78,24.89,3500 CUBE,D,20220729,45.65,46,45.47,45.87,672400 CUBI,D,20220729,37.5,38.55,36.71,38.19,429800 CUK,D,20220729,8.16,8.25,7.91,8.18,1653100 CULP,D,20220729,5.355,5.355,4.98,5.02,29100 CURO,D,20220729,7.29,7.3,7.02,7.16,142500 CURV,D,20220729,4.07,4.08,3.85,4.06,293500 CUZ,D,20220729,30.43,31.118,30.2,30.85,1244400 CVE,D,20220729,19.59,19.63,18.945,19.08,13527300 CVE.W,D,20220729,14.4,14.44,14.01,14.07,6100 CVEO,D,20220729,29,30.7578,27.97,29.67,112800 CVI,D,20220729,33.48,33.82,32.69,33.54,523700 CVI.U,D,20220729,9.85,9.85,9.83,9.83,9500 CVI.W,D,20220729,0.23,0.23,0.22,0.22,5900 CVII,D,20220729,9.8,9.81,9.8,9.81,637900 CVNA,D,20220729,27.16,29.6,26.08,29.15,9705300 CVS,D,20220729,95.69,96.1,95.17,95.68,5735500 CVX,D,20220729,156.54,164.66,155.9,163.78,17143600 CW,D,20220729,140.74,144.44,140.52,143.44,132200 CWAN,D,20220729,12.75,12.88,12.6,12.78,112500 CWE.A,D,20220729,34.62,34.77,34.3,34.53,225600 CWEN,D,20220729,37.54,37.89,37.46,37.54,639400 CWH,D,20220729,27.5,27.5,26.69,27.04,686000 CWK,D,20220729,16.79,17,16.66,16.8,553100 CWT,D,20220729,59.65,60.47,59.26,60.08,744400 CX,D,20220729,4,4.095,3.995,4.01,6962300 CXA.U,D,20220729,10.15,10.15,10.05,10.07,6700 CXA.W,D,20220729,0.2499,0.2499,0.16,0.16,6300 CXAC,D,20220729,10,10.0001,10,10,4900 CXE,D,20220729,4.01,4.14,3.9983,4.08,132400 CXH,D,20220729,8.03,8.2496,8.0181,8.22,60500 CXM,D,20220729,11.24,11.905,11.11,11.34,515700 CXW,D,20220729,10.99,10.99,10.56,10.77,723100 CYD,D,20220729,8.67,8.87,8.67,8.79,9900 CYH,D,20220729,3.11,3.14,2.8801,2.98,5574000 CZO.W,D,20220729,0.0752,0.0785,0.0752,0.0785,1100 CZOO,D,20220729,0.53,0.5639,0.5249,0.5445,1033000 D,D,20220729,81.12,82.28,80.88,81.98,3470000 DAC,D,20220729,71.87,73.47,70.02,73.13,259000 DAL,D,20220729,31.59,32.035,31.4401,31.8,8355200 DAN,D,20220729,16.48,16.83,16.3,16.76,1036200 DAO,D,20220729,4.41,4.52,4.25,4.25,143400 DAR,D,20220729,68.27,69.95,67.53,69.28,1532800 DASH,D,20220729,68.62,70.53,68.02,69.75,4292200 DAVA,D,20220729,99,103.08,97.51,102,155900 DB,D,20220729,8.59,8.745,8.55,8.71,3757000 DBD,D,20220729,3.37,3.37,3.16,3.23,1299500 DBI,D,20220729,14.36,14.45,14.08,14.43,780500 DBL,D,20220729,15.66,15.93,15.5975,15.93,96800 DBR-H,D,20220729,23.79,23.98,23.56,23.97,30700 DBR-I,D,20220729,23.93,24.23,23.8237,24.08,69800 DBR-J,D,20220729,24.06,24.06,23.4467,23.99,61300 DBRG,D,20220729,5.59,5.59,5.43,5.48,5237200 DCF,D,20220729,7.44,7.55,7.44,7.48,25600 DCI,D,20220729,53.27,54.54,53.23,54.41,541200 DCO,D,20220729,46.48,47.7,45.525,47.34,41600 DCP,D,20220729,34.75,35.25,33.77,33.9,1049700 DCP-B,D,20220729,24.09,24.28,24.0719,24.1,5500 DCP-C,D,20220729,25.09,25.14,24.995,25,7000 DD,D,20220729,60.36,61.67,60.23,61.23,2550100 DDD,D,20220729,11.47,11.47,11.11,11.44,1106900 DDF,D,20220729,9.28,9.4899,9.28,9.44,21200 DDL,D,20220729,4.6,4.8,4.55,4.65,401800 DDS,D,20220729,230.3,233.41,221.03,227.35,160000 DDT,D,20220729,26.06,27,26.0302,27,32400 DE,D,20220729,336.05,344.71,333,343.18,1880200 DEA,D,20220729,20,20.33,19.94,20.27,551000 DECK,D,20220729,309.11,317.19,301.04,313.21,1102200 DEI,D,20220729,23.37,23.85,23.25,23.64,1314200 DELL,D,20220729,44.51,45.09,44.02,45.06,2121300 DEN,D,20220729,71.32,72.67,70.84,71.91,581000 DEO,D,20220729,188.88,191.44,188.78,191.4,365300 DESP,D,20220729,7.37,7.47,7.32,7.4,104900 DEX,D,20220729,7.85,7.89,7.8253,7.89,17000 DFIN,D,20220729,33.84,34.6,33.7,33.99,215300 DFP,D,20220729,22.35,22.68,22.1618,22.67,65700 DFS,D,20220729,100.16,101.67,100.1,101,2344500 DG,D,20220729,246.19,248.6416,243.26,248.43,1294300 DGX,D,20220729,135.18,137.2,134.815,136.57,987500 DHF,D,20220729,2.37,2.4097,2.37,2.4,188000 DHI,D,20220729,78.31,78.39,76.25,78.03,3069700 DHR,D,20220729,288.95,292.6382,287.99,291.47,2967700 DHR-B,D,20220729,1514.89,1521.85,1514.89,1521.85,4500 DHT,D,20220729,6.82,6.84,6.56,6.57,2602300 DHX,D,20220729,4.81,4.99,4.79,4.89,183400 DIAX,D,20220729,15.84,15.99,15.82,15.95,130200 DIN,D,20220729,70.94,71.4064,69.5,71.31,178500 DINO,D,20220729,47.45,48.435,47.04,47.82,1817900 DIS,D,20220729,105.14,106.34,103.37,106.1,10320000 DK,D,20220729,26.1,26.84,25.91,26.66,1497400 DKL,D,20220729,53.3,55.64,53.2999,55.14,44200 DKS,D,20220729,93.32,94.05,92.04,93.59,964500 DLB,D,20220729,77.01,77.81,76.63,77.4,333300 DLN-A,D,20220729,25,25.09,25,25,3500 DLN-B,D,20220729,25.25,25.2999,25.049,25.2,2100 DLNG,D,20220729,3.33,3.41,3.25,3.25,39000 DLR,D,20220729,136.9,136.9,131.28,132.45,3406200 DLR-J,D,20220729,24.775,25.36,24.775,25.28,55600 DLR-K,D,20220729,25.58,26.11,25.51,26.02,24700 DLR-L,D,20220729,24.69,25.12,24.61,25.1,54100 DLX,D,20220729,24.74,25.21,24.7001,25.14,200700 DLY,D,20220729,15.1,15.2,14.91,15.2,156200 DM,D,20220729,2.14,2.14,2.03,2.13,3434400 DMA,D,20220729,7.16,7.31,6.99,7.09,31500 DMB,D,20220729,12.95,13.04,12.79,12.91,64500 DMO,D,20220729,11.94,12.14,11.9,11.93,36500 DMS,D,20220729,1.4,1.49,1.4,1.44,17100 DMY.Y,D,20220729,0.1842,0.25,0.1842,0.25,8300 DMYS,D,20220729,9.8,9.8001,9.8,9.8,26100 DNA,D,20220729,2.84,3,2.76,2.86,9982800 DNA.W,D,20220729,0.61,0.6625,0.605,0.64,21100 DNB,D,20220729,15.62,15.825,15.43,15.76,1484900 DNMR,D,20220729,4.64,4.75,4.52,4.62,654500 DNOW,D,20220729,10.91,11.19,10.86,11.06,912300 DNP,D,20220729,11.21,11.36,11.17,11.22,379600 DNZ,D,20220729,9.85,9.86,9.85,9.86,1000 DNZ.U,D,20220729,9.84,9.85,9.82,9.85,2100 DO,D,20220729,6.7,6.79,6.5,6.75,941300 DOC,D,20220729,17.48,17.84,17.4,17.77,1464400 DOCN,D,20220729,39.95,41.155,39.5901,40.98,1234100 DOCS,D,20220729,41.55,42.64,40.9601,42.32,1654000 DOLE,D,20220729,9.38,9.46,9.3612,9.37,128100 DOM.W,D,20220729,0.1179,0.12,0.1001,0.1001,2100 DOMA,D,20220729,0.7381,0.76,0.72,0.742,442500 DOOR,D,20220729,91.15,91.42,89.89,91.03,219900 DOUG,D,20220729,5.89,6.08,5.8501,6,219000 DOV,D,20220729,132.32,134.17,131.17,133.68,1428400 DOW,D,20220729,52.76,53.795,52.47,53.21,9754200 DPG,D,20220729,14.31,14.71,14.31,14.55,81000 DPZ,D,20220729,389.6,394.73,385.26,392.11,903200 DQ,D,20220729,63.37,65.65,63.01,64.7,1731500 DRD,D,20220729,6.17,6.26,6.0193,6.21,93500 DRE,D,20220729,62.09,62.9,62.09,62.56,1404100 DRH,D,20220729,9.17,9.36,9.11,9.28,1047900 DRH-A,D,20220729,26.37,27.38,25.96,26.95,16300 DRI,D,20220729,126.7,126.99,124.03,124.49,2380100 DRQ,D,20220729,25.67,26.13,24.71,25.65,260700 DS,D,20220729,1.35,1.375,1.33,1.36,418100 DS-B,D,20220729,20.99,20.99,20.99,20.99,200 DS-C,D,20220729,17.6,18,17.6,18,700 DS-D,D,20220729,18.3,18.58,18.3,18.4899,2900 DSA.W,D,20220729,0.1,0.1114,0.1,0.11,2200 DSL,D,20220729,12.7,12.78,12.65,12.74,397200 DSM,D,20220729,6.66,6.7,6.6,6.65,132600 DSU,D,20220729,9.6,9.71,9.6,9.69,117100 DSX,D,20220729,5.53,5.75,5.42,5.65,1463300 DSX-B,D,20220729,25.61,25.639,25.5915,25.62,3000 DT,D,20220729,37.56,37.82,36.905,37.63,2096900 DTB,D,20220729,20.59,21.16,20.5515,21.16,9000 DTC,D,20220729,4.86,5.38,4.76,4.99,905500 DTE,D,20220729,129.35,131,129.35,130.3,754700 DTF,D,20220729,12.31,12.3999,12.28,12.33,11000 DTG,D,20220729,20.05,20.33,19.86,20.28,65000 DTL.P,D,20220729,9.58,9.9,9.2,9.65,20800 DTM,D,20220729,54.5,55.23,54.29,55.03,568700 DTP,D,20220729,51.06,51.63,51.06,51.63,91400 DTW,D,20220729,24.47,25.04,24.47,25.04,42300 DUK,D,20220729,108.59,110.42,108.56,109.93,2522500 DUK-A,D,20220729,26,26.64,25.97,26.5,268700 DUKB,D,20220729,25.66,26.14,25.47,26,82100 DV,D,20220729,23.18,23.48,22.64,22.93,701500 DVA,D,20220729,83.51,84.28,82.735,84.16,1316700 DVN,D,20220729,61.69,63.13,61.08,62.85,11209300 DWI.U,D,20220729,11.1,11.1,10.16,10.2,2300 DWI.W,D,20220729,0.25,0.25,0.25,0.25,1500 DWIN,D,20220729,10.09,10.12,10.06,10.07,5500 DX,D,20220729,16.87,17.06,16.77,16.8,988200 DX-C,D,20220729,22.6,23.04,22.57,22.76,81000 DXC,D,20220729,31.63,31.99,31.45,31.6,1069900 DY,D,20220729,103.95,103.95,101.7,103.16,337300 DYFN,D,20220729,17.36,17.4,17.2,17.35,7000 E,D,20220729,23.84,24.09,23.751,24.02,610900 EAF,D,20220729,7.69,7.76,7.59,7.7,1934800 EAI,D,20220729,24.67,25.27,24.4959,25.15,115500 EARN,D,20220729,8.57,8.75,8.47,8.5,122200 EAT,D,20220729,26.92,28.01,26.19,27.75,1269600 EB,D,20220729,10.27,10.63,8.925,9.36,4895900 EBF,D,20220729,21.83,22.18,21.75,21.85,119000 EBR,D,20220729,8.79,9.015,8.79,8.96,722700 EBR.B,D,20220729,9.04,9.26,9.04,9.2,5400 EBS,D,20220729,35.61,36.015,34.13,34.64,558500 EC,D,20220729,10.58,10.96,10.58,10.74,1695500 ECAT,D,20220729,15.1,15.18,14.89,15.1,365300 ECC,D,20220729,11.65,11.7599,11.58,11.7,552100 ECC-D,D,20220729,22.87,22.87,22.8,22.83,1600 ECCC,D,20220729,23.905,23.905,23.63,23.63,1200 ECCV,D,20220729,22.86,22.98,22.6201,22.98,3500 ECCW,D,20220729,24.33,24.62,24.31,24.47,1400 ECCX,D,20220729,24.75,25,24.75,24.98,3200 ECL,D,20220729,163.99,165.91,163.07,165.17,1010600 ECOM,D,20220729,14.7,14.75,14.16,14.74,211400 ECVT,D,20220729,10.42,10.83,10.19,10.23,354800 ED,D,20220729,98.39,99.76,98.37,99.27,3687100 EDD,D,20220729,4.41,4.43,4.38,4.42,285300 EDF,D,20220729,4.5,4.75,4.5,4.71,97400 EDI,D,20220729,5.28,5.46,5.23,5.31,38000 EDN,D,20220729,5.79,6.465,5.6,6.06,31400 EDR,D,20220729,21.9,22.84,21.56,22.79,1158800 EDU,D,20220729,27.3,28.0694,26.66,27.41,4381900 EE,D,20220729,22.39,22.62,21.79,22.14,345400 EEA,D,20220729,7.48,7.62,7.48,7.62,1100 EEX,D,20220729,3.18,3.2872,3.15,3.15,90900 EFC,D,20220729,16.22,16.375,16.04,16.05,708000 EFC-A,D,20220729,21.35,21.47,21.28,21.37,59700 EFC-B,D,20220729,21.26,21.26,20.15,20.26,37500 EFL,D,20220729,8.6,8.66,8.5876,8.655,75500 EFR,D,20220729,12.45,12.565,12.365,12.56,97400 EFT,D,20220729,12.41,12.5,12.2307,12.49,55900 EFX,D,20220729,207.26,209.49,205.07,208.91,617500 EGF,D,20220729,10.73,10.73,10.66,10.66,700 EGG.W,D,20220729,0.15,0.16,0.1499,0.16,54100 EGGF,D,20220729,9.77,9.78,9.77,9.77,33000 EGHT,D,20220729,5.15,5.21,4.835,4.89,2193600 EGO,D,20220729,5.7,6.19,5.43,6.16,5334300 EGP,D,20220729,168.5,171.27,167.53,170.54,199900 EGY,D,20220729,5.74,6.035,5.7,5.93,1597900 EHAB,D,20220729,18.28,18.4099,17.16,17.51,639300 EHC,D,20220729,49.76,50.79,49.53,50.62,607700 EHI,D,20220729,7.43,7.55,7.43,7.54,22200 EIC,D,20220729,15.58,15.75,15.56,15.62,5000 EICA,D,20220729,23.1,23.1,23.01,23.02,2800 EIG,D,20220729,41.5,41.5,39.54,39.71,234000 EIX,D,20220729,66.89,67.87,66.07,67.77,3148200 EL,D,20220729,272.63,274.15,271.03,273.1,1375900 ELAN,D,20220729,20.57,20.61,20.14,20.26,3831100 ELAT,D,20220729,33.08,33.08,32.4401,32.8,75000 ELC,D,20220729,24.53,24.99,24.35,24.95,34600 ELF,D,20220729,32.99,33.62,32.7297,33.53,528500 ELP,D,20220729,6.56,6.625,6.515,6.58,377900 ELS,D,20220729,73.21,73.74,72.37,73.52,828400 ELV,D,20220729,475.89,479.96,471.24,477.1,885100 ELVT,D,20220729,2.26,2.3,2.25,2.3,45000 ELY,D,20220729,22.57,23.04,22.31,22.95,1365900 EMD,D,20220729,9.17,9.24,9.17,9.22,216900 EME,D,20220729,114.84,116.61,114.24,116.37,319500 EMF,D,20220729,11.99,12.12,11.97,12.1135,21800 EMN,D,20220729,94.62,96.35,93.47,95.93,2307600 EMO,D,20220729,28.09,28.66,28.09,28.12,47800 EMP,D,20220729,24.69,25.09,24.4902,25.03,44300 EMR,D,20220729,88.72,90.5,88.51,90.07,3568200 EMWP,D,20220729,1.87,2.009,1.72,1.75,96400 ENB,D,20220729,44.95,45.21,44.51,44.93,2818200 ENBA,D,20220729,25.25,25.52,25.25,25.52,89100 ENFN,D,20220729,11.24,11.54,10.99,11.5,65100 ENIC,D,20220729,1.45,1.46,1.35,1.35,532900 ENJ,D,20220729,24.25,24.36,24.25,24.36,1900 ENLC,D,20220729,9.95,10.16,9.78,9.8,3080700 ENO,D,20220729,25.25,25.43,25.155,25.43,29200 ENOV,D,20220729,59.51,59.93,58.86,59.72,281700 ENP.U,D,20220729,10.14,10.14,10.12,10.13,700 ENP.W,D,20220729,0.8502,0.92,0.8502,0.92,1800 ENPC,D,20220729,9.94,9.94,9.924,9.94,5500 ENR,D,20220729,29.53,29.78,29.19,29.53,560900 ENS,D,20220729,65.19,66.3373,65.05,65.91,217300 ENV,D,20220729,57.63,58.68,57.2874,58.27,466300 ENVA,D,20220729,35.18,35.53,34.07,34.51,277900 ENZ,D,20220729,2.37,2.37,2.33,2.37,56600 EOC.W,D,20220729,0.25,0.25,0.25,0.25,300 EOCW,D,20220729,9.78,9.8,9.78,9.78,65400 EOD,D,20220729,4.73,4.78,4.71,4.73,188600 EOG,D,20220729,109.77,111.57,108.2,111.22,6394700 EOI,D,20220729,16.09,16.3,15.993,16.29,101200 EOS,D,20220729,18.47,18.8699,18.405,18.72,207300 EOT,D,20220729,19.03,19.4,18.7701,19.1,34500 EP-C,D,20220729,46,46,45.75,45.79,3800 EPAC,D,20220729,20.29,20.44,20.11,20.3,228900 EPAM,D,20220729,342.09,349.67,338.29,349.25,394200 EPC,D,20220729,40.28,40.36,39.722,39.78,454100 EPD,D,20220729,26.62,27.06,26.515,26.73,7579000 EPR,D,20220729,53.18,54.29,52.98,53.81,342000 EPR-C,D,20220729,24.29,24.8,24.29,24.66,30300 EPR-E,D,20220729,31.08,31.76,30.85,31.72,38300 EPR-G,D,20220729,23.29,24.04,23.26,24.04,56800 EPRT,D,20220729,24.16,24.51,24.07,24.12,1045300 EPW.U,D,20220729,9.9,9.9,9.89,9.89,500 EPW.W,D,20220729,0.07,0.0797,0.06,0.06,50000 EQC,D,20220729,27.67,28.16,27.6019,28.05,424600 EQC-D,D,20220729,26.91,27.025,26.8976,27,2700 EQD,D,20220729,9.965,9.965,9.95,9.95,45800 EQD.W,D,20220729,0.0378,0.04,0.034,0.034,5100 EQH,D,20220729,27.79,28.53,27.69,28.43,2466700 EQH-A,D,20220729,23.19,23.97,23.19,23.78,71900 EQH-C,D,20220729,19.4,20.07,19.4,20.03,46400 EQH.W,D,20220729,0.1171,0.1171,0.1009,0.1009,1600 EQHA,D,20220729,9.85,9.85,9.85,9.85,105000 EQNR,D,20220729,37.6,38.46,37.6,38.41,2494200 EQR,D,20220729,77.95,78.87,77.81,78.39,1817300 EQS,D,20220729,2.09,2.17,2.0601,2.17,6400 EQT,D,20220729,43.56,44.64,43.36,44.03,6524400 ERF,D,20220729,13.97,14.11,13.78,13.96,1985400 ERJ,D,20220729,9.1,9.16,8.95,9.12,2516500 ERO,D,20220729,9.1,9.9,8.97,9.9,174800 ES,D,20220729,87.03,89,87.03,88.22,2022700 ESAB,D,20220729,41.32,42.34,41.05,41.22,530500 ESE,D,20220729,76.34,78.16,76.14,77.55,54100 ESI,D,20220729,19.76,20.02,19.71,19.76,1519800 ESM,D,20220729,9.84,9.84,9.84,9.84,600 ESM.U,D,20220729,9.87,9.87,9.86,9.87,2400 ESM.W,D,20220729,0.13,0.13,0.13,0.13,100 ESMT,D,20220729,18.54,19.28,18.41,18.87,446500 ESNT,D,20220729,41.66,41.98,41.32,41.76,322700 ESRT,D,20220729,8.25,8.675,8.19,8.53,2352400 ESS,D,20220729,285.37,287.5,282.91,286.53,976600 ESTC,D,20220729,79.09,80.84,77.21,79.89,643700 ESTE,D,20220729,14.17,14.465,13.96,14.19,1041000 ET,D,20220729,11.3,11.4899,11.225,11.31,20429900 ET-C,D,20220729,22.15,22.71,22.15,22.71,102300 ET-D,D,20220729,23.31,23.73,23.31,23.72,78300 ET-E,D,20220729,23.68,23.8,23.5556,23.7,110400 ETB,D,20220729,16.63,16.64,16.39,16.54,77200 ETD,D,20220729,22.97,23.02,22.62,22.99,182800 ETG,D,20220729,18.4,18.82,18.3021,18.76,178600 ETI.P,D,20220729,25.3,25.36,24.95,25.36,3800 ETJ,D,20220729,9.45,9.5,9.4,9.49,175900 ETN,D,20220729,146.25,149.13,145.95,148.39,1609300 ETO,D,20220729,26.82,27.97,26.4601,27.82,107700 ETR,D,20220729,113.78,115.32,113.62,115.13,1377600 ETRN,D,20220729,7.95,8.1047,7.758,7.85,4875300 ETV,D,20220729,15.11,15.2099,15.04,15.08,319500 ETW,D,20220729,8.88,8.9,8.83,8.9,280900 ETWO,D,20220729,6.62,6.765,6.425,6.75,2211700 ETX,D,20220729,20.9,20.9,19.92,20.42,45100 ETY,D,20220729,12.45,12.58,12.3,12.47,345300 EURN,D,20220729,13.42,13.65,13.305,13.55,742400 EVA,D,20220729,68.53,70.96,68.1092,69.63,372900 EVC,D,20220729,5.27,5.4018,5.09,5.36,295000 EVE,D,20220729,10.01,10.01,9.97,9.97,300 EVE.T,D,20220729,0.53,0.6601,0.53,0.6601,3600 EVEX,D,20220729,8.67,9.1,7.66,7.69,94400 EVF,D,20220729,5.6,5.69,5.6,5.68,54700 EVG,D,20220729,11.01,11.1,11.0062,11.02,54000 EVH,D,20220729,34.5,34.7,33.42,33.99,734800 EVN,D,20220729,11.65,11.82,11.65,11.7,71000 EVR,D,20220729,99.13,101.93,99.13,99.97,432800 EVRG,D,20220729,67.61,68.58,67.61,68.26,2512600 EVRI,D,20220729,19.07,19.245,18.5423,19.21,524000 EVT,D,20220729,25.8,26.08,25.7,25.9,160800 EVT.W,D,20220729,0.8176,0.91,0.7001,0.7001,8600 EVTC,D,20220729,39.16,39.215,38.57,38.99,245700 EVTL,D,20220729,8.87,9.19,7.98,8.04,1219000 EW,D,20220729,100.04,101.98,98.67,100.54,7246600 EXD,D,20220729,10.85,10.85,10.6514,10.76,21100 EXG,D,20220729,8.63,8.68,8.57,8.61,737500 EXK,D,20220729,3.57,3.695,3.45,3.64,3215600 EXP,D,20220729,124.11,127.2,124.11,126.45,231000 EXPR,D,20220729,1.68,1.71,1.63,1.69,1573400 EXR,D,20220729,188.18,190.41,187,189.52,711600 EXTN,D,20220729,4.04,4.19,3.99,4.11,108500 F,D,20220729,14.11,14.785,14.005,14.69,94551500 F-B,D,20220729,25.87,26.85,25.8656,26.62,187900 F-C,D,20220729,25.28,25.94,25.2471,25.82,120400 FAC.S,D,20220729,9.885,9.885,9.885,9.885,800 FAC.T,D,20220729,0.16,0.1606,0.16,0.16,700 FAC.U,D,20220729,9.85,9.88,9.85,9.865,6600 FACA,D,20220729,9.84,9.85,9.83,9.84,44300 FACT,D,20220729,9.87,9.87,9.86,9.86,12900 FAF,D,20220729,58.09,58.865,57.7,58,993800 FAM,D,20220729,6.44,6.6332,6.44,6.625,29800 FAT.W,D,20220729,0.4,0.4,0.3466,0.35,7800 FATH,D,20220729,4.4,4.79,4.15,4.28,441700 FBC,D,20220729,41.07,41.545,40.7,41.2,678900 FBHS,D,20220729,69.38,70.11,68.75,69.68,1296100 FBK,D,20220729,42.78,43.37,42.62,42.85,149500 FBP,D,20220729,14.74,15.11,14.74,15.09,1466500 FBR-E,D,20220729,21.26,21.31,20.65,21.3,64600 FBRT,D,20220729,15.42,15.55,14.93,15.35,975000 FC,D,20220729,52.06,52.98,52.06,52.33,62700 FCA.U,D,20220729,9.9,9.91,9.9,9.9,1900 FCA.W,D,20220729,0.1021,0.11,0.1021,0.11,2400 FCAX,D,20220729,9.89,9.9,9.89,9.89,8700 FCF,D,20220729,14.76,14.895,14.66,14.82,329900 FCN,D,20220729,164.63,168.92,162.89,163.56,381300 FCPT,D,20220729,29.28,29.44,29.12,29.23,305100 FCRX,D,20220729,23.8,23.8,23.6999,23.8,15900 FCT,D,20220729,10.35,10.5,10.33,10.4,117100 FCX,D,20220729,30.05,31.73,29.7701,31.55,26279200 FDEU,D,20220729,11.4,11.47,11.37,11.46,69500 FDP,D,20220729,30.03,30.08,29.7,29.71,183900 FDS,D,20220729,419.56,430.77,418.57,429.68,229000 FDX,D,20220729,229.12,233.98,225.87,233.09,2013700 FE,D,20220729,40.17,41.41,40.13,41.1,4607600 FEI,D,20220729,8.29,8.3,8.21,8.21,151900 FENG,D,20220729,4.85,4.9595,4.85,4.89,6600 FEO,D,20220729,8.66,8.6891,8.48,8.53,45400 FERG,D,20220729,122.85,126.71,122.58,126.08,512700 FET,D,20220729,19.29,19.97,19.29,19.8,10800 FF,D,20220729,7.17,7.28,7.12,7.19,98900 FFA,D,20220729,17.38,17.68,17.31,17.67,48300 FFC,D,20220729,17.88,17.99,17.7601,17.87,231700 FGB,D,20220729,3.57,3.642,3.52,3.54,37500 FHI,D,20220729,34.58,35.11,33.59,34.11,1061100 FHN,D,20220729,22.51,22.65,22.32,22.36,3365300 FHN-B,D,20220729,25.83,25.9,25.775,25.78,5700 FHN-C,D,20220729,25.98,26.12,25.98,26.03,1300 FHN-D,D,20220729,25.3,25.4,25.1712,25.31,7500 FHN-E,D,20220729,25.89,26,25.6883,26,3200 FHN-F,D,20220729,21.51,21.7,21.2656,21.7,5700 FHS,D,20220729,0.8,0.83,0.7704,0.8,83100 FICO,D,20220729,455.03,463.325,448.725,462.03,139000 FIF,D,20220729,15.44,15.5,15.17,15.21,223400 FIGS,D,20220729,10.21,10.82,10.1,10.57,2544400 FINS,D,20220729,14.56,14.85,14.56,14.8,62300 FINV,D,20220729,4.25,4.26,4.15,4.19,345000 FIS,D,20220729,101.2,102.97,100.73,102.16,3186100 FIX,D,20220729,99.76,106.08,99.02,105.66,283200 FL,D,20220729,28,28.49,27.56,28.37,1933400 FLA.W,D,20220729,0.07,0.07,0.07,0.07,1400 FLAG,D,20220729,9.96,9.96,9.96,9.96,100 FLC,D,20220729,18.75,19.16,18.48,18.91,25500 FLM.U,D,20220729,9.91,9.91,9.9,9.9,600 FLM.W,D,20220729,0.205,0.21,0.195,0.195,2900 FLME,D,20220729,9.83,9.84,9.8285,9.83,36900 FLNG,D,20220729,31.37,32.215,31.133,31.86,480400 FLO,D,20220729,28.03,28.46,27.939,28.41,1024500 FLR,D,20220729,25.82,25.94,25.345,25.41,1239600 FLS,D,20220729,32.72,33.95,32.46,33.84,2125600 FLT,D,20220729,219.89,221,217.71,220.09,471700 FLY.U,D,20220729,10.21,10.21,10.21,10.21,100 FMC,D,20220729,111.08,111.66,110.215,111.1,570200 FMN,D,20220729,11.55,11.64,11.55,11.6,27000 FMS,D,20220729,18.3,18.61,18.165,18.52,1269400 FMX,D,20220729,62.73,62.8,61.92,61.98,1401300 FMY,D,20220729,11.79,11.79,11.695,11.715,10700 FN,D,20220729,93.83,96.14,91.895,96.06,195500 FNA,D,20220729,18.85,19,18.48,19,156900 FNB,D,20220729,11.84,11.99,11.83,11.96,2151300 FNB-E,D,20220729,26.25,26.4,26.01,26.07,20500 FND,D,20220729,77.18,80.78,75.59,80.57,1515900 FNF,D,20220729,39.5,40.27,39.46,39.96,1568700 FNV,D,20220729,126.83,128.63,125.21,127.98,615300 FOA,D,20220729,1.73,1.79,1.7,1.77,426200 FOA.W,D,20220729,0.16,0.16,0.16,0.16,300 FOF,D,20220729,11.99,12.25,11.89,12.1,70200 FOR,D,20220729,14.11,14.18,13.72,13.84,412000 FORG,D,20220729,21.06,21.1,20,20.27,365500 FOUR,D,20220729,35.2,36.49,34.06,36.43,958500 FPA.U,D,20220729,9.93,9.95,9.93,9.95,17800 FPA.W,D,20220729,0.3,0.3301,0.3,0.3301,5500 FPAC,D,20220729,9.84,9.85,9.84,9.85,15100 FPF,D,20220729,19.73,20.23,19.73,20.17,81500 FPH,D,20220729,4.5,4.5,4.22,4.22,24700 FPI,D,20220729,14.61,14.93,14.53,14.84,672800 FPL,D,20220729,6.42,6.49,6.39,6.4,60200 FR,D,20220729,51.13,52.17,50.98,51.95,734900 FRA,D,20220729,12.17,12.27,12.09,12.24,105900 FRC,D,20220729,159.89,163.04,159.55,162.71,1060500 FRC-H,D,20220729,22.83,23.46,22.8285,23.44,9000 FRC-I,D,20220729,24.92,25.39,24.92,25.35,20400 FRC-J,D,20220729,20.95,21.39,20.88,21.32,51400 FRC-K,D,20220729,18.81,19.27,18.7457,19.11,48500 FRC-L,D,20220729,18.99,19.5,18.9775,19.4,77300 FRC-M,D,20220729,18.33,18.44,18.19,18.36,100600 FRC-N,D,20220729,19.83,20.45,19.7034,20.33,97100 FRE.W,D,20220729,3.19,3.3,3.175,3.27,29600 FREY,D,20220729,9.9,10.3199,9.83,9.98,1333900 FRGE,D,20220729,5.32,5.41,4.99,5.34,357500 FRO,D,20220729,9.48,9.625,9.39,9.59,2153600 FRT,D,20220729,104.89,106.2,104.55,105.61,2175800 FRT-C,D,20220729,25.15,25.46,25.15,25.46,28900 FRX.S,D,20220729,9.83,9.84,9.83,9.83,6800 FRX.T,D,20220729,0.13,0.13,0.13,0.13,1000 FRXB,D,20220729,9.82,9.82,9.81,9.81,15200 FSD,D,20220729,12.36,12.44,12.3,12.4,71000 FSK,D,20220729,21.63,21.8,21.5071,21.67,798000 FSLY,D,20220729,11.3,11.46,10.96,11.37,2314000 FSM,D,20220729,2.82,2.89,2.72,2.85,4293600 FSN.U,D,20220729,9.86,9.86,9.85,9.85,3900 FSNB,D,20220729,9.83,9.83,9.83,9.83,63300 FSR,D,20220729,9.47,9.6,9.275,9.58,2850400 FSS,D,20220729,40.57,41.87,40.38,41.52,273500 FST,D,20220729,10.26,10.3,10.26,10.28,484800 FT,D,20220729,7.59,7.65,7.565,7.65,54900 FTCH,D,20220729,8,8.0988,7.6,7.94,4853000 FTE.W,D,20220729,0.0825,0.1087,0.0801,0.1087,40400 FTEV,D,20220729,9.82,9.82,9.82,9.82,2700 FTHY,D,20220729,15.39,15.65,15.23,15.51,109400 FTI,D,20220729,7.46,8.11,7.4,8.09,14574100 FTK,D,20220729,1.05,1.11,1.05,1.11,113600 FTS,D,20220729,47.21,47.37,46.74,47.26,846200 FTV,D,20220729,62.71,64.79,62.71,64.45,5366100 FUBO,D,20220729,2.45,2.51,2.39,2.51,6524800 FUL,D,20220729,64.49,64.86,64.02,64.2,784200 FUN,D,20220729,42.51,42.51,41.4301,42.19,231400 FVIV,D,20220729,9.82,9.82,9.81,9.82,10000 FVRR,D,20220729,32,32.71,31.05,32.08,1181400 FVT,D,20220729,9.875,9.875,9.87,9.87,5400 FVT.U,D,20220729,9.9,9.9,9.89,9.89,2200 FXLV,D,20220729,1.84,2.69,1.5,1.97,12494400 FZT,D,20220729,9.81,9.83,9.81,9.81,57900 FZT.U,D,20220729,9.89,9.905,9.8899,9.89,6200 FZT.W,D,20220729,0.4,0.46,0.4,0.4087,22800 G,D,20220729,47.11,48.28,47.01,48.08,1114700 GAB,D,20220729,6.32,6.41,6.28,6.29,396200 GAB-G,D,20220729,24.4,25,24.4,24.5501,6400 GAB-H,D,20220729,24.07,24.75,24.07,24.4001,5300 GAB-K,D,20220729,24.17,24.4,24.1,24.29,3900 GAM,D,20220729,37.6,38.28,37.53,38.23,13600 GAM-B,D,20220729,26.03,26.03,25.85,26.01,2700 GAP.U,D,20220729,9.98,9.98,9.98,9.98,100 GAP.W,D,20220729,0.05,0.05,0.0499,0.05,77500 GAPA,D,20220729,9.99,10,9.99,10,56200 GAQ,D,20220729,10.44,10.44,10.44,10.44,100 GAQ.U,D,20220729,9.86,9.86,9.84,9.84,400 GAQ.W,D,20220729,0.15,0.15,0.15,0.15,100000 GATO,D,20220729,3.51,3.785,3.38,3.72,341200 GATX,D,20220729,99.04,100.91,98.88,100.25,144100 GB.W,D,20220729,0.2522,0.265,0.25,0.265,12400 GBAB,D,20220729,18.64,18.67,18.3201,18.63,53400 GBCI,D,20220729,49.59,50.29,49.59,50.09,306600 GBL,D,20220729,20.5,20.87,20.5,20.74,5900 GBLI,D,20220729,26.71,26.75,26.7,26.7,700 GBT.W,D,20220729,1.16,1.16,1.12,1.13,203800 GBTG,D,20220729,7.19,7.4772,6.84,6.95,227100 GBX,D,20220729,31.95,32.42,31.57,31.82,541800 GCI,D,20220729,2.97,3.03,2.94,3.01,1265400 GCO,D,20220729,56.61,56.61,55.06,56.05,137300 GCP,D,20220729,31.59,31.61,31.49,31.5,337500 GCV,D,20220729,5.7,5.8,5.5803,5.76,26500 GD,D,20220729,223.52,227.45,223.39,226.67,1230100 GDDY,D,20220729,72.83,74.2,72.015,74.18,811000 GDL,D,20220729,8.19,8.305,8.19,8.305,8000 GDL-C,D,20220729,50.35,50.35,50.3499,50.35,1000 GDO,D,20220729,14.2,14.29,14,14.29,51800 GDOT,D,20220729,27.91,28.37,27.62,28.1,411800 GDV,D,20220729,22.01,22.39,21.9528,22.28,131400 GDV-H,D,20220729,25.51,25.89,25.5,25.83,1600 GDV-K,D,20220729,20.89,20.97,20.71,20.9,22600 GE,D,20220729,73,74.52,72.425,73.91,7930700 GEF,D,20220729,69.99,70.93,69.82,70.62,157800 GEF.B,D,20220729,69.44,69.96,69.44,69.82,13500 GEHI,D,20220729,0.63,0.6852,0.63,0.6852,300 GEL,D,20220729,10.2,10.44,9.95,9.99,1798300 GEN.W,D,20220729,0.42,0.48,0.4,0.48,2100 GENI,D,20220729,2.56,2.64,2.42,2.59,1724700 GEO,D,20220729,6.82,6.84,6.52,6.56,2673000 GER,D,20220729,12.77,13,12.77,12.83,57500 GES,D,20220729,18.9,18.97,18.48,18.91,464400 GET.W,D,20220729,1.03,1.1,0.7665,0.92,3706600 GETY,D,20220729,26.48,29.53,17.9,26.15,12928200 GF,D,20220729,8.35,8.48,8.34,8.45,21400 GFF,D,20220729,29.59,30.13,29.21,30.01,504200 GFI,D,20220729,9.2,9.32,9.05,9.2,4262700 GFL,D,20220729,27.95,28.56,27.43,27.65,1768100 GFLU,D,20220729,63.32,64.88,62.82,63.26,43700 GFOR,D,20220729,9.78,9.78,9.78,9.78,500 GFX,D,20220729,9.88,9.89,9.88,9.89,300 GFX.U,D,20220729,9.91,9.91,9.9,9.9,700 GFX.W,D,20220729,0.0749,0.0783,0.0749,0.0783,900 GGB,D,20220729,4.63,4.78,4.63,4.72,17403500 GGG,D,20220729,65.88,67.61,65.5,67.16,836000 GGT,D,20220729,7.07,7.24,7.07,7.12,47500 GGT-E,D,20220729,24.5906,24.5906,24.5906,24.5906,1600 GGT-G,D,20220729,24.68,24.7135,24.22,24.53,3200 GGZ,D,20220729,11.93,12.1,11.93,12.1,5200 GHC,D,20220729,584.7214,596.19,584.215,594.49,15100 GHG,D,20220729,4.15,4.15,3.8,3.93,15200 GHL,D,20220729,8.58,8.84,8.58,8.7,103300 GHLD,D,20220729,11.96,12.37,11.96,12.29,12700 GHM,D,20220729,7.31,7.6929,6.9,7.15,211000 GHY,D,20220729,12.01,12.1252,11.96,11.98,99100 GIA,D,20220729,10.05,10.05,10.05,10.05,1800 GIA.U,D,20220729,10.11,10.11,10.11,10.11,100 GIA.W,D,20220729,0.06,0.0618,0.06,0.06,11400 GIB,D,20220729,85,85.99,84.28,85.72,133100 GIC,D,20220729,35.67,35.96,35.1479,35.75,15200 GIL,D,20220729,28.73,29.39,28.63,29.32,541600 GIM,D,20220729,4.54,4.61,4.515,4.59,380600 GIS,D,20220729,74.15,74.89,73.89,74.79,6688000 GJH,D,20220729,9.77,9.77,9.76,9.767,800 GJR,D,20220729,23.7,23.73,23.59,23.6,1400 GJS,D,20220729,21.26,21.26,21.02,21.15,1200 GJT,D,20220729,20.78,20.78,20.78,20.78,1000 GKOS,D,20220729,53.13,54.07,52.74,53.85,540300 GL,D,20220729,99.5,101.51,99.425,100.73,652000 GL-D,D,20220729,20.23,20.5197,20.23,20.43,45200 GLO-A,D,20220729,26.05,26.05,25.8501,25.943,2400 GLO-B,D,20220729,25,25,24.8919,24.99,4100 GLO-C,D,20220729,24.82,25.1602,24.8001,24.8832,5900 GLO-G,D,20220729,25.24,25.24,25.2008,25.23,6800 GLOB,D,20220729,197.96,202.43,195.5,199.24,363300 GLOP,D,20220729,5.55,5.58,5.28,5.39,326800 GLP,D,20220729,27.75,28.02,27.3409,27.78,110400 GLP-A,D,20220729,25.9,26.2699,25.9,26.22,5400 GLP-B,D,20220729,25.44,25.6,25.4,25.5,24100 GLS,D,20220729,1.56,1.56,1.4,1.44,32600 GLT,D,20220729,6.2,6.22,5.98,6.14,387300 GLW,D,20220729,36.35,36.93,36.15,36.76,5555100 GM,D,20220729,35.75,36.44,35.39,36.26,14375900 GME,D,20220729,33.68,34.79,33.06,34.01,3988700 GMED,D,20220729,58.37,58.85,58.02,58.69,557400 GMR-A,D,20220729,25.555,25.7698,25.55,25.69,4300 GMRE,D,20220729,12.11,12.25,12,12.18,286800 GMS,D,20220729,51.95,53.55,51.95,53.07,162700 GNE,D,20220729,9.39,9.7,9.31,9.63,70600 GNE-A,D,20220729,8.85,8.87,8.8,8.87,3600 GNK,D,20220729,19.44,19.44,18.85,19.28,656900 GNL,D,20220729,15.11,15.19,14.935,15.09,640900 GNL-A,D,20220729,25.21,25.77,24.75,25.77,25700 GNL-B,D,20220729,24.38,24.94,24.38,24.45,4000 GNRC,D,20220729,257.31,268.79,256,268.3,1124200 GNT,D,20220729,4.69,4.77,4.68,4.74,84100 GNT-A,D,20220729,24.15,24.3,24.15,24.15,700 GNW,D,20220729,4.16,4.25,4.15,4.25,2684800 GOA.U,D,20220729,10,10,9.99,10,87900 GOA.W,D,20220729,0.0019,0.0019,0.0009,0.001,43200 GOAC,D,20220729,10.01,10.01,10,10.01,12400 GOF,D,20220729,16.86,17.11,16.65,16.9,808200 GOG.U,D,20220729,10.1688,10.1688,10.1688,10.1688,100 GOG.W,D,20220729,0.28,0.3499,0.28,0.28,1200 GOGN,D,20220729,10.07,10.07,10.05,10.05,26000 GOL,D,20220729,3.34,3.37,3.27,3.3,1202400 GOLD,D,20220729,15.82,15.87,15.34,15.74,17488500 GOLF,D,20220729,48,48.84,47.36,48.73,269300 GOOS,D,20220729,18.97,19.64,18.67,19.58,914400 GOTU,D,20220729,1.8,1.82,1.71,1.71,2702300 GPC,D,20220729,149.74,153.65,149.37,152.87,2084700 GPI,D,20220729,176.32,179.63,173.62,176.92,172400 GPJA,D,20220729,25.15,25.44,25.11,25.42,37000 GPK,D,20220729,22.53,22.73,22.24,22.25,2769600 GPM-A,D,20220729,20.42,21.82,20.42,21.53,16700 GPMT,D,20220729,10.69,10.825,10.61,10.61,235200 GPN,D,20220729,122.36,123.36,121.19,122.32,2543400 GPOR,D,20220729,93.77,95.88,91.95,92.04,292100 GPRK,D,20220729,12.66,12.92,12.4501,12.66,108600 GPS,D,20220729,9.56,9.68,9.31,9.62,9927500 GRB-A,D,20220729,21.22,21.3,21.2,21.2,2700 GRBK,D,20220729,26.62,26.91,25.98,26.8,526800 GRC,D,20220729,30.35,30.85,30.34,30.7,53200 GRMN,D,20220729,98.62,99.74,96.96,97.62,1190500 GROV,D,20220729,4.3,4.59,4.2186,4.24,147000 GRP.U,D,20220729,62.62,63.15,62.05,63.15,10100 GRX,D,20220729,11.72,11.82,11.51,11.79,30900 GS,D,20220729,329.5,335.18,329.5,333.39,2112300 GS-A,D,20220729,19.57,20.28,19.54,20.27,84900 GS-C,D,20220729,20.17,21.04,20.029,20.97,20600 GS-D,D,20220729,19.84,20.21,19.6,20.21,158400 GS-J,D,20220729,24.92,25.15,24.8125,25.08,304300 GS-K,D,20220729,26.17,26.54,26.17,26.54,79600 GSBD,D,20220729,17.47,17.7,17.4,17.6,467300 GSK,D,20220729,42.32,42.58,41.96,42.17,5022700 GSL,D,20220729,18.5,18.85,18.27,18.72,503500 GSL-B,D,20220729,25.36,25.49,25.36,25.37,35100 GSQ.S,D,20220729,9.89,9.9,9.87,9.87,6000 GSQ.U,D,20220729,9.86,9.86,9.86,9.86,1000 GSQ.W,D,20220729,0.13,0.1328,0.1204,0.1291,6200 GSQD,D,20220729,9.86,9.86,9.85,9.86,3700 GTES,D,20220729,12.19,12.37,12.095,12.3,690900 GTLS,D,20220729,178.94,199.17,175.62,195.09,879700 GTN,D,20220729,19.4,19.4,18.4803,18.57,644000 GTY,D,20220729,28.72,29.59,28.65,29.34,288400 GUG,D,20220729,15.45,16,15.31,15.53,108900 GUT,D,20220729,7.84,7.85,7.61,7.61,249500 GUT-C,D,20220729,25.425,25.425,25.27,25.39,800 GVA,D,20220729,29.77,30.32,29.58,29.9,787400 GWH,D,20220729,3.7,3.9,3.62,3.8,860600 GWH.W,D,20220729,0.53,0.56,0.52,0.52,22300 GWRE,D,20220729,77.06,77.92,76.31,77.72,294500 GWW,D,20220729,520,544.82,519.11,543.53,773700 GXO,D,20220729,46.3,48.53,45.9975,48,968800 H,D,20220729,82.64,83.18,81.075,82.75,481300 HAE,D,20220729,68.9,69.88,68.52,69.49,358400 HAL,D,20220729,29.19,29.44,28.67,29.3,9664100 HASI,D,20220729,36.06,37.15,36.06,36.09,755500 HAYW,D,20220729,11.23,11.79,10.97,11.67,2791300 HBB,D,20220729,12.06,12.07,11.78,11.84,9200 HBI,D,20220729,11.28,11.29,11.07,11.18,5418100 HBM,D,20220729,3.55,3.87,3.53,3.85,2483100 HCA,D,20220729,208.77,213.07,208.39,212.42,1497700 HCC,D,20220729,31.34,31.94,30.25,31.93,785000 HCI,D,20220729,66.16,68.62,66.16,68.47,35700 HCXY,D,20220729,25.11,25.11,25.11,25.11,300 HD,D,20220729,300,301.435,297.43,300.94,3236000 HDB,D,20220729,62.17,63.11,62.04,62.8,1553600 HE,D,20220729,42.08,42.59,42,42.3,409400 HEI,D,20220729,150.15,158.39,150.15,157.71,625500 HEI.A,D,20220729,120.62,127.88,120.2,127.68,278800 HEP,D,20220729,17.15,17.505,16.94,16.96,327800 HEQ,D,20220729,12.07,12.13,11.985,12.11,49900 HES,D,20220729,111.64,113.61,109.43,112.47,2056800 HESM,D,20220729,30.43,30.74,30.07,30.42,783900 HFR-A,D,20220729,23,23.1496,22.84,22.88,12700 HFRO,D,20220729,11.55,11.6,11.3,11.48,197600 HGLB,D,20220729,10.07,10.3091,10.07,10.29,58000 HGT.W,D,20220729,3.35,3.35,2.9101,3.2,14600 HGTY,D,20220729,11.7,11.7,11.48,11.48,81100 HGV,D,20220729,40.5,41.02,40.06,40.77,330100 HHC,D,20220729,71.09,71.6,70.74,70.89,173900 HHL.U,D,20220729,9.89,9.89,9.89,9.89,700 HHL.W,D,20220729,0.1078,0.1476,0.09,0.09,1400 HHLA,D,20220729,9.86,9.87,9.84,9.84,126000 HI,D,20220729,44.95,46.32,44.95,46.2,275500 HIE,D,20220729,10.02,10.1,9.95,10.06,45400 HIG,D,20220729,62.83,64.97,62.21,64.47,3984500 HIG-G,D,20220729,26.19,26.34,26.185,26.22,39800 HIGA,D,20220729,9.94,9.9414,9.93,9.94,58800 HII,D,20220729,213.52,217.3,212.78,216.84,220900 HIL,D,20220729,1.72,1.75,1.71,1.74,41700 HIMS,D,20220729,6.1,6.2,5.91,6.19,1538000 HIO,D,20220729,4.17,4.25,4.17,4.24,103000 HIP.W,D,20220729,0.16,0.17,0.15,0.15,10500 HIPO,D,20220729,0.8525,0.8999,0.8173,0.854,1058300 HIW,D,20220729,35.08,35.78,34.885,35.57,756500 HIX,D,20220729,5.4,5.4,5.31,5.36,232100 HKD,D,20220729,163.4,485,145,400.25,1456100 HL,D,20220729,4.46,4.59,4.32,4.53,7164100 HLF,D,20220729,24.6,24.6,23.68,24.41,906300 HLG.W,D,20220729,0.285,0.285,0.285,0.285,1000 HLGN,D,20220729,2.3,2.57,2.14,2.47,1509600 HLI,D,20220729,85.36,87.94,84,84.56,469400 HLIO,D,20220729,66.99,69.24,66.9557,68.82,78700 HLL.W,D,20220729,1.8,1.8,1.44,1.55,202500 HLLY,D,20220729,9.33,9.38,7.97,7.99,8920400 HLN,D,20220729,6.92,7.08,6.89,7.03,9559800 HLT,D,20220729,127.89,128.54,126.41,128.07,1781900 HLX,D,20220729,3.88,4.14,3.88,4.04,2674200 HMA,D,20220729,9.95,9.96,9.95,9.96,20200 HMA.W,D,20220729,0.13,0.13,0.13,0.13,11200 HMC,D,20220729,25.48,25.745,25.35,25.72,1307000 HML-A,D,20220729,23.75,24,23.7,24,34100 HMLP,D,20220729,9.19,9.19,9.16,9.16,31200 HMN,D,20220729,34.47,34.7,34.24,34.25,237700 HMY,D,20220729,3.26,3.29,3.16,3.27,2878100 HNGR,D,20220729,18.53,18.62,18.53,18.57,1235800 HNI,D,20220729,35.8,36.06,35.12,35.32,131900 HOG,D,20220729,37.26,37.82,36.81,37.81,2428800 HOMB,D,20220729,23.17,23.7,23.1204,23.6,1302000 HOUS,D,20220729,9.95,10.33,9.77,9.93,1370400 HOV,D,20220729,49.23,49.29,46.6,48.51,41800 HP,D,20220729,45.74,47.36,44.92,46.3,1041000 HPE,D,20220729,14.1,14.33,13.99,14.24,9064600 HPF,D,20220729,18.49,18.8,18.44,18.8,64800 HPI,D,20220729,18.35,18.69,18.2201,18.67,95400 HPP,D,20220729,14.82,15.185,14.71,15.04,2863500 HPP-C,D,20220729,20.33,21.09,20.33,20.73,53700 HPQ,D,20220729,33,33.42,32.51,33.39,8459200 HPS,D,20220729,16.78,17.0688,16.7497,17.06,72300 HPX,D,20220729,9.9,9.9,9.9,9.9,5600 HPX.W,D,20220729,0.34,0.3502,0.31,0.35,161800 HQH,D,20220729,19.41,19.5099,19.24,19.32,151900 HQL,D,20220729,14.96,15.01,14.86,14.92,95300 HR,D,20220729,25.6,26.38,25.56,26.25,4860300 HRB,D,20220729,39.65,40.05,39.28,39.96,1682300 HRI,D,20220729,118.81,124.85,118.52,124.02,321200 HRL,D,20220729,49.07,49.46,48.69,49.34,1974300 HRT,D,20220729,14.79,15.02,14.68,14.86,204600 HRTG,D,20220729,2.47,2.7041,2.4077,2.59,248000 HSBC,D,20220729,31,31.44,30.925,31.4,2889700 HSC,D,20220729,4.85,4.915,4.75,4.81,505800 HSY,D,20220729,224.92,231.56,224.81,227.96,1532700 HT,D,20220729,10,10.12,9.84,10.08,211500 HT-C,D,20220729,20.9,21.085,20.87,21.085,7300 HT-D,D,20220729,20.65,21.42,20.64,21.24,37400 HT-E,D,20220729,20.7,21.05,20.7,20.99,8700 HTA.U,D,20220729,10.12,10.13,10.12,10.13,23600 HTA.W,D,20220729,0.1,0.11,0.1,0.1,62000 HTAQ,D,20220729,10.08,10.1,10.08,10.09,103700 HTD,D,20220729,23.89,24.3899,23.8708,24.16,109000 HTFC,D,20220729,25.1,25.1,25.05,25.05,5000 HTGC,D,20220729,15.75,16.04,15.31,15.91,1569700 HTH,D,20220729,28.54,28.89,28.49,28.85,789000 HTPA,D,20220729,9.92,9.92,9.92,9.92,2000 HTY,D,20220729,5.25,5.29,5.22,5.27,35100 HUBB,D,20220729,216.27,220.47,216.27,219.02,278300 HUBS,D,20220729,301.51,309.28,295.55,308,583200 HUG.U,D,20220729,9.85,9.87,9.85,9.87,3100 HUG.W,D,20220729,0.14,0.14,0.14,0.14,900 HUGS,D,20220729,9.82,9.84,9.81,9.83,411800 HUM,D,20220729,481.25,484.31,475.665,482,823100 HUN,D,20220729,29.37,29.835,28.92,28.96,4434900 HUYA,D,20220729,3.25,3.3,3.21,3.3,1654100 HVT,D,20220729,26.95,27.59,26.53,27.33,163700 HVT.A,D,20220729,26.68,26.68,26.68,26.68,200 HWK.W,D,20220729,0.114,0.14,0.1101,0.14,84400 HWKZ,D,20220729,9.79,9.79,9.79,9.79,150000 HWM,D,20220729,36.18,37.15,35.87,37.13,4008000 HXL,D,20220729,60.09,60.94,59.92,60.51,477700 HY,D,20220729,33.65,34.65,32.98,34.59,86500 HYB,D,20220729,7.49,7.55,7.43,7.55,48900 HYI,D,20220729,12.34,12.5,12.31,12.5,79600 HYLN,D,20220729,3.86,3.945,3.81,3.93,961200 HYT,D,20220729,10.03,10.12,9.98,10.05,446900 HZN,D,20220729,1.48,1.48,1.4,1.42,2200 HZO,D,20220729,42.4,42.4,39.8725,40.84,462700 HZO.W,D,20220729,0.1,0.1543,0.068,0.1511,33100 HZON,D,20220729,9.94,9.98,9.94,9.98,42500 IAA,D,20220729,37.75,37.93,37.29,37.73,569800 IACC,D,20220729,9.79,9.82,9.79,9.82,65000 IAE,D,20220729,6.7,6.72,6.68,6.72,45300 IAG,D,20220729,1.61,1.68,1.53,1.66,9379200 IBA,D,20220729,45.53,45.6299,44.69,45.18,15000 IBE.U,D,20220729,9.89,9.89,9.885,9.89,4300 IBE.W,D,20220729,0.12,0.1499,0.1197,0.1499,1700 IBER,D,20220729,9.84,9.85,9.83,9.84,103900 IBM,D,20220729,129.52,131,129.31,130.79,5786800 IBN,D,20220729,20.63,20.83,20.58,20.78,9526300 IBP,D,20220729,99.5,101.48,98.56,101.42,134900 ICD,D,20220729,3.4,3.55,3.3899,3.53,111200 ICE,D,20220729,101.9,102.86,101.32,101.99,2266300 ICL,D,20220729,9.07,9.13,8.96,9.09,976100 ICN.W,D,20220729,0.14,0.1547,0.14,0.15,42000 ICR-A,D,20220729,17.635,17.635,17.2,17.3349,2600 IDA,D,20220729,110.56,112.01,110.56,111.72,151000 IDE,D,20220729,10.06,10.1699,10.05,10.11,30000 IDT,D,20220729,26.46,26.46,25.598,26.03,105200 IEX,D,20220729,206.09,209.42,204.3,208.75,470900 IFF,D,20220729,124.6,126.52,123.85,124.05,1165000 IFI.W,D,20220729,0.07,0.07,0.07,0.07,600 IFN,D,20220729,17.46,17.51,17.26,17.46,81000 IFS,D,20220729,23.98,24.06,23.91,24.06,15500 IGA,D,20220729,9.14,9.1836,9.13,9.14,60900 IGD,D,20220729,5.69,5.69,5.61,5.64,180100 IGI,D,20220729,17.42,17.65,17.42,17.625,22400 IGR,D,20220729,7.75,8.01,7.75,7.95,449800 IGT,D,20220729,18.97,19.005,18.29,18.95,1302300 IH,D,20220729,2.24,2.36,2.04,2.35,13600 IHD,D,20220729,5.64,5.67,5.6,5.65,45200 IHG,D,20220729,59.78,60.32,59.36,60.31,88700 IHIT,D,20220729,8.41,8.465,8.3885,8.46,45900 IHS,D,20220729,8.33,8.66,8.201,8.61,153800 IHTA,D,20220729,8.43,8.61,8.415,8.51,14100 IIF,D,20220729,24.41,24.65,24.27,24.55,23200 IIIN,D,20220729,31.33,31.7,30.91,31.3,136000 IIM,D,20220729,13.93,14.1,13.895,14.02,116400 IIP-A,D,20220729,26.25,26.25,26,26,1600 IIPR,D,20220729,94,96.49,92.7475,96.41,302700 IMAX,D,20220729,16.69,17.22,15.15,16.81,1016100 IMP.U,D,20220729,10.18,10.29,10.16,10.29,800 IMP.W,D,20220729,0.45,0.5387,0.45,0.47,6600 IMPX,D,20220729,9.98,9.98,9.97,9.98,7700 INA.W,D,20220729,0.13,0.13,0.13,0.13,700 INAQ,D,20220729,9.88,9.88,9.88,9.88,100 INFA,D,20220729,21.31,22.99,21.17,22.9,589500 INFY,D,20220729,19.37,19.6,19.32,19.49,7222000 ING,D,20220729,9.63,9.75,9.6,9.73,3715100 INGR,D,20220729,89.52,91.38,89.375,90.98,321100 INN,D,20220729,7.79,7.915,7.75,7.85,344000 INN-E,D,20220729,20.4227,20.7,20.34,20.6603,13400 INN-F,D,20220729,19.63,20.34,19.63,20.32,10900 INS-A,D,20220729,25.25,25.28,25.24,25.25,3700 INSI,D,20220729,16.39,16.61,16.25,16.4,9100 INSP,D,20220729,209.07,211.195,201.37,208.99,310800 INST,D,20220729,24.38,24.46,23.59,24.44,360100 INSW,D,20220729,23.93,24.08,23.58,23.65,405600 INT,D,20220729,24.95,27.98,24.4771,27.72,1077000 INVH,D,20220729,38.61,39.15,38.08,39.03,3005200 ION.W,D,20220729,1.05,1.12,1.05,1.11,15700 IONQ,D,20220729,5.19,5.41,5.14,5.4,1921200 IOT,D,20220729,14.56,14.7504,14.24,14.46,856400 IP,D,20220729,43.23,43.366,42.365,42.77,4700200 IPG,D,20220729,29.76,29.99,29.457,29.87,3608600 IPI,D,20220729,45.29,45.69,44,45.6,220600 IPO.D,D,20220729,9.99,10.0001,9.99,10,1000 IPO.F,D,20220729,10.01,10.04,9.97,10.01,40100 IPO.V,D,20220729,0.24,0.2425,0.2001,0.2067,12800 IPO.Z,D,20220729,0.2335,0.25,0.162,0.1959,321700 IPOD,D,20220729,9.95,9.96,9.945,9.95,268300 IPOF,D,20220729,9.97,9.98,9.96,9.96,668500 IPV.V,D,20220729,0.11,0.16,0.11,0.16,18400 IPVA,D,20220729,9.83,9.835,9.83,9.83,119800 IPVF,D,20220729,9.835,9.835,9.835,9.835,100 IQI,D,20220729,10.65,10.82,10.65,10.79,134100 IQV,D,20220729,235.99,240.82,234.75,240.27,2125200 IR,D,20220729,48.15,49.95,48.08,49.8,2896400 IRL,D,20220729,7.58,7.6,7.56,7.6,2300 IRM,D,20220729,48.12,48.7,48.04,48.49,5013900 IRN.W,D,20220729,0.3,0.347,0.2967,0.347,13600 IRNT,D,20220729,2.17,2.265,2.11,2.22,484200 IRR.U,D,20220729,10.11,10.11,10.1,10.1,6500 IRR.W,D,20220729,0.23,0.24,0.23,0.24,1500 IRRX,D,20220729,10.01,10.01,10.01,10.01,2100 IRS,D,20220729,3.99,4.22,3.97,4.14,51100 IRS.W,D,20220729,0.1302,0.1476,0.1302,0.1302,2700 IRT,D,20220729,22.23,22.48,22.15,22.2,1707700 IS,D,20220729,3.85,3.905,3.74,3.9,7599300 ISD,D,20220729,12.99,13.0999,12.99,13.02,86600 IT,D,20220729,264.2,267.095,262.95,265.48,427800 ITCB,D,20220729,3.12,3.3258,3.09,3.225,4800 ITGR,D,20220729,68.96,70.61,68.6216,69.89,142300 ITT,D,20220729,73.66,75.47,73.27,75.03,283000 ITUB,D,20220729,4.49,4.59,4.48,4.5,44015200 ITW,D,20220729,204.52,208.39,203.86,207.76,1275900 IVC,D,20220729,1.1,1.15,1.1,1.13,184200 IVH,D,20220729,10.87,11,10.87,10.99,26200 IVR,D,20220729,17.52,17.88,17.39,17.7,877200 IVR-B,D,20220729,21.5,21.9999,21.5,21.61,7600 IVR-C,D,20220729,22,23.45,22,22.95,33400 IVT,D,20220729,28.14,28.7,27.94,28.67,447900 IVZ,D,20220729,17.22,17.88,17.22,17.74,11033900 IX,D,20220729,87.83,88.87,87.54,88.76,35700 J,D,20220729,136.35,138.05,135.2995,137.3,782500 JAT.U,D,20220729,10.1,10.1,10.1,10.1,300 JAT.W,D,20220729,0.2699,0.2699,0.2499,0.2499,1900 JBGS,D,20220729,25.18,25.68,25.1,25.44,488500 JBI,D,20220729,9.97,10.22,9.945,10.17,485600 JBK,D,20220729,25.64,25.94,25.64,25.8422,1000 JBL,D,20220729,58,59.87,58,59.34,983800 JBT,D,20220729,108.61,112.89,108.56,112.31,180800 JCE,D,20220729,14.87,15,14.81,14.95,29800 JCI,D,20220729,52.88,54.055,52.8,53.91,3065700 JEF,D,20220729,32.32,32.99,32.27,32.57,1736300 JELD,D,20220729,17.69,18.015,17.505,17.78,1631300 JEMD,D,20220729,6.47,6.55,6.46,6.55,35400 JEQ,D,20220729,6,6.02,5.98,6,20000 JFR,D,20220729,8.79,8.85,8.71,8.84,177000 JGH,D,20220729,12.21,12.5,12.2,12.34,27700 JHAA,D,20220729,9.14,9.18,9.1,9.15,8000 JHG,D,20220729,25.21,26.225,25.06,25.77,2540400 JHI,D,20220729,14.12,14.282,14.12,14.18,14500 JHS,D,20220729,11.98,12.0441,11.98,12.02,16200 JHX,D,20220729,24.71,24.85,24.52,24.84,41500 JILL,D,20220729,16.22,16.22,15.85,16.02,13500 JKS,D,20220729,64.57,66.81,64.22,66.32,889200 JLL,D,20220729,189.84,191.79,188.6035,190.67,198000 JLS,D,20220729,16.7032,16.96,16.7032,16.96,5900 JMIA,D,20220729,5.51,5.64,5.38,5.51,1881400 JMM,D,20220729,6.46,6.57,6.46,6.53,4300 JNJ,D,20220729,173.79,174.85,172.91,174.52,6451400 JNPR,D,20220729,27.96,28.25,27.72,28.03,4907600 JOB.W,D,20220729,1.24,1.32,1.24,1.28,5800 JOBY,D,20220729,5.54,5.58,5.415,5.54,2580100 JOE,D,20220729,42.12,42.47,41.3,42.02,162700 JOF,D,20220729,6.51,6.64,6.51,6.6,6200 JPC,D,20220729,8.04,8.24,8.035,8.2,271600 JPI,D,20220729,20.3,20.55,20.2699,20.51,29000 JPM,D,20220729,115.59,116.5,114.785,115.36,12944500 JPM-C,D,20220729,26.26,26.55,26.22,26.55,294200 JPM-D,D,20220729,25.46,25.75,25.46,25.58,210700 JPM-J,D,20220729,22.47,23.03,22.4,23,161600 JPM-K,D,20220729,20.73,21.26,20.7,21.15,315000 JPM-L,D,20220729,21.08,21.49,20.96,21.49,337000 JPM-M,D,20220729,19.98,20.25,19.91,20.14,435100 JPS,D,20220729,7.7,7.79,7.7,7.77,430800 JPT,D,20220729,19.84,20.5,19.7,20.26,11100 JQC,D,20220729,5.43,5.51,5.41,5.5,428000 JRI,D,20220729,13.76,13.95,13.75,13.93,60900 JRO,D,20220729,8.52,8.73,8.52,8.67,173400 JRS,D,20220729,9.73,9.96,9.7,9.89,84400 JSD,D,20220729,12.45,12.63,12.45,12.63,19700 JT,D,20220729,1.8,1.84,1.585,1.7,107600 JUN.W,D,20220729,0.2238,0.2238,0.2238,0.2238,100 JWN,D,20220729,23.06,23.67,22.79,23.51,3493600 JWS.S,D,20220729,9.88,9.88,9.88,9.88,1500 JWS.T,D,20220729,0.1515,0.1515,0.1401,0.1401,500 JWSM,D,20220729,9.89,9.89,9.87,9.89,8600 JXN,D,20220729,27.12,27.765,26.9301,27.51,992300 K,D,20220729,73,74.08,72.58,73.92,5239400 KAH.U,D,20220729,9.85,9.88,9.85,9.87,4800 KAH.W,D,20220729,0.25,0.2699,0.24,0.25,6400 KAHC,D,20220729,9.81,9.84,9.81,9.84,42300 KAI,D,20220729,199.92,204.58,199.065,203.85,40600 KAMN,D,20220729,30.22,30.98,30.19,30.78,194900 KAR,D,20220729,17.09,17.271,16.97,17.1,959100 KB,D,20220729,36.77,37.09,36.68,37.08,284800 KBH,D,20220729,32.78,32.78,31.93,32.64,1123700 KBR,D,20220729,52.46,53.469,52.23,53.23,1295100 KCA.S,D,20220729,9.75,9.78,9.75,9.76,34500 KCA.U,D,20220729,10,10.07,9.98,10.04,62500 KCA.W,D,20220729,0.3,0.3275,0.2994,0.2994,108300 KCG.W,D,20220729,0.14,0.16,0.14,0.14,59700 KCGI,D,20220729,9.9485,9.9485,9.94,9.94,6200 KD,D,20220729,10.31,10.57,10.201,10.47,1601300 KEN,D,20220729,43.1,43.36,42.52,43.29,33000 KEP,D,20220729,8.61,8.66,8.565,8.62,118800 KEX,D,20220729,62.96,64.17,61.92,63.44,506400 KEY,D,20220729,17.98,18.37,17.95,18.3,17599600 KEY-I,D,20220729,26.7,27.11,26.51,26.66,101200 KEY-J,D,20220729,24.77,24.989,24.7601,24.9,51900 KEY-K,D,20220729,24.82,25.09,24.82,25,33300 KEYS,D,20220729,159.56,163.28,159.34,162.6,745500 KF,D,20220729,25.5,26.2317,25.0839,25.47,11400 KFS,D,20220729,6.13,6.25,6.03,6.08,9500 KFY,D,20220729,64.99,65.7,64.5975,65.51,325700 KGC,D,20220729,3.41,3.46,3.29,3.41,20966800 KIM,D,20220729,21.93,22.255,21.82,22.11,8557200 KIM-L,D,20220729,24.32,24.77,24.3,24.7,8700 KIM-M,D,20220729,24.7,25.22,24.7,25.19,153400 KIND,D,20220729,3.23,3.44,3.195,3.35,1518300 KIO,D,20220729,12.23,12.3,12.18,12.22,157500 KKR,D,20220729,55.44,56.25,55.22,55.46,4572100 KKR-C,D,20220729,70.21,70.47,69.52,70,512100 KKRS,D,20220729,20.38,20.91,20.38,20.91,59300 KLR,D,20220729,2.3,2.34,2.2,2.27,170100 KMB,D,20220729,132.38,132.38,130.56,131.79,2902500 KMF,D,20220729,8.36,8.56,8.36,8.38,80800 KMI,D,20220729,17.93,18.12,17.84,17.99,18976500 KMPB,D,20220729,24.23,24.43,24.0709,24.2,160500 KMPR,D,20220729,47.48,48.02,46.67,46.8,416500 KMT,D,20220729,26.06,26.93,26.02,26.85,821000 KMX,D,20220729,98.11,100.02,97.5,99.54,1209100 KN,D,20220729,19.6,19.78,19.54,19.75,640200 KNOP,D,20220729,17.8,17.8499,17.41,17.49,110700 KNS.U,D,20220729,10.01,10.02,10.01,10.01,6700 KNSL,D,20220729,237,245.22,236.275,243.21,144000 KNSW,D,20220729,9.98,9.98,9.98,9.98,500 KNX,D,20220729,53.13,55.3,53.13,54.95,2126200 KO,D,20220729,63.71,64.29,63.63,64.17,13734200 KODK,D,20220729,5.42,5.525,5.37,5.51,638900 KOF,D,20220729,60.52,60.57,59.32,60.23,410300 KOP,D,20220729,23.58,23.98,23.4,23.54,65500 KORE,D,20220729,2.74,2.8051,2.51,2.66,64500 KOS,D,20220729,6.11,6.38,6.1,6.34,5568900 KR,D,20220729,45.77,46.48,45.52,46.44,4180200 KRC,D,20220729,54.4,54.61,53.24,54.18,1020000 KRE-A,D,20220729,21.98,22.69,21.98,22.43,48900 KREF,D,20220729,19.41,19.55,19.35,19.49,526000 KRG,D,20220729,19.74,20.08,19.74,19.89,1465100 KRO,D,20220729,17.56,17.805,17.36,17.57,244200 KRP,D,20220729,17.57,17.95,17.47,17.82,188600 KSM,D,20220729,9.55,9.6392,9.55,9.6197,24900 KSS,D,20220729,28.42,29.19,27.64,29.14,3334100 KT,D,20220729,14.44,14.44,14.3119,14.4,582900 KTB,D,20220729,36.77,36.77,35.97,36.5,357600 KTF,D,20220729,9.58,9.6342,9.56,9.57,81600 KTH,D,20220729,29.6,29.95,29.6,29.9499,700 KTN,D,20220729,27.7,27.78,27.6976,27.78,3700 KUKE,D,20220729,1.44,1.51,1.44,1.51,1100 KW,D,20220729,20.7,20.94,20.5,20.66,425200 KWR,D,20220729,160.35,163.01,158.285,162.21,67500 KYN,D,20220729,9.14,9.2,9.085,9.12,663600 L,D,20220729,57.98,58.63,57.98,58.25,693000 LAC,D,20220729,25.48,25.78,24.73,25.41,2577300 LAD,D,20220729,259.46,266.659,257.72,265.28,195400 LADR,D,20220729,11.92,12.18,11.84,11.88,664900 LAW,D,20220729,24.14,24.825,23.92,24.54,140300 LAZ,D,20220729,36.77,38.17,36.62,37.67,1032700 LBRT,D,20220729,14.31,14.5,13.98,14.2,3794500 LC,D,20220729,13.96,14.0091,13.51,13.85,2204700 LCI,D,20220729,0.58,0.5865,0.5601,0.5799,126200 LCII,D,20220729,134.22,135.45,131.66,135.09,218800 LCW.W,D,20220729,0.1499,0.1499,0.1499,0.1499,1000 LDI,D,20220729,1.78,1.835,1.753,1.78,366100 LDOS,D,20220729,106,107.85,105.67,107,652100 LDP,D,20220729,21.2,21.54,21.2,21.53,51200 LEA,D,20220729,149.64,151.25,147.94,151.14,554900 LEA.U,D,20220729,9.97,9.98,9.97,9.98,6500 LEA.W,D,20220729,0.1402,0.1402,0.1303,0.1345,4600 LEAP,D,20220729,9.96,9.96,9.96,9.96,27100 LEG,D,20220729,40.19,40.19,39.34,39.64,4122800 LEJU,D,20220729,1.81,1.85,1.77,1.84,9900 LEN,D,20220729,85.16,85.16,83.261,85,2659900 LEN.B,D,20220729,68.36,68.36,66.72,67.88,54300 LEO,D,20220729,7,7.02,6.88,6.97,249700 LEV,D,20220729,5.02,5.04,4.785,4.91,477200 LEV.W,D,20220729,0.875,0.9899,0.8701,0.9201,60400 LEVI,D,20220729,18.73,18.94,18.52,18.92,1211800 LFC,D,20220729,7.41,7.49,7.4,7.47,578200 LFG,D,20220729,15.47,16.56,15.46,16.38,1356100 LFT,D,20220729,2.71,2.71,2.66,2.68,25000 LFT-A,D,20220729,21.1742,21.1742,21.1742,21.1742,400 LGF.A,D,20220729,9.08,9.08,8.68,8.76,784500 LGF.B,D,20220729,8.6,8.62,8.23,8.31,1018600 LGI,D,20220729,16.89,16.9909,16.7586,16.96,22500 LGV,D,20220729,9.86,9.86,9.81,9.84,513000 LH,D,20220729,253.25,263.125,251.86,262.19,1070200 LHC,D,20220729,9.89,9.8941,9.88,9.89,8400 LHC.W,D,20220729,0.0812,0.0812,0.0812,0.0812,100 LHX,D,20220729,229.17,241.11,228.09,239.97,1759300 LICY,D,20220729,7.11,7.425,7.02,7.19,1429100 LII,D,20220729,235.37,240.72,231.37,239.53,327900 LIN,D,20220729,299.13,303.15,298.75,302,1711400 LITB,D,20220729,1.15,1.15,1.1,1.11,44400 LL,D,20220729,9.8,10.2,9.61,10.04,287200 LLA.W,D,20220729,0.38,0.4149,0.38,0.39,24000 LLAP,D,20220729,4.34,4.35,4.21,4.24,174900 LLY,D,20220729,331.06,331.06,326.82,329.69,3399800 LMND,D,20220729,19.52,19.69,18.08,18.85,1517100 LMT,D,20220729,406.49,414.15,402,413.81,1493600 LNC,D,20220729,50.62,51.75,50.48,51.34,3196800 LND,D,20220729,4.68,4.76,4.6,4.65,94500 LNN,D,20220729,149.02,155.75,149.02,153.96,71400 LOC.W,D,20220729,0.49,0.4919,0.46,0.47,13300 LOCC,D,20220729,9.69,9.69,9.69,9.69,100 LOCL,D,20220729,3.91,4.05,3.8,3.87,114600 LOK.S,D,20220729,9.87,9.87,9.85,9.86,13700 LOK.T,D,20220729,0.23,0.2524,0.23,0.2524,35000 LOKM,D,20220729,9.83,9.83,9.83,9.83,52500 LOMA,D,20220729,5.6,5.96,5.58,5.9,255500 LOW,D,20220729,189.81,192.485,188.72,191.53,4507100 LPG,D,20220729,16.15,16.29,15.83,16.12,495200 LPI,D,20220729,86.66,90.45,85.9,88.67,575000 LPL,D,20220729,5.93,5.93,5.855,5.93,305800 LPX,D,20220729,63.14,63.911,62.63,63.63,810100 LRN,D,20220729,44.14,44.86,43.78,44.68,515200 LSI,D,20220729,124.38,126.27,124.23,125.89,407900 LSPD,D,20220729,20.95,21.46,20.51,21.45,929500 LTC,D,20220729,41.56,42.6899,41.1,41.9,529300 LTH,D,20220729,14.51,14.56,14.24,14.5,168800 LTHM,D,20220729,24.54,24.92,24.11,24.89,3095000 LU,D,20220729,4.6,4.64,4.48,4.58,7096500 LUMN,D,20220729,10.9,10.995,10.81,10.89,9980100 LUV,D,20220729,37.73,38.42,37.61,38.12,7902100 LVS,D,20220729,38.22,38.22,37.06,37.69,5269100 LW,D,20220729,80,81.17,79.21,79.66,1976500 LXFR,D,20220729,16.1,16.51,16,16.34,150600 LXP,D,20220729,10.82,11,10.77,10.97,2261400 LXP-C,D,20220729,54.61,56.8,53.62,56.64,9100 LXU,D,20220729,13.41,14.19,13.36,13.81,456200 LYB,D,20220729,90,90.23,86.69,89.12,2909200 LYG,D,20220729,2.16,2.21,2.155,2.21,10732700 LYV,D,20220729,92.61,94.09,91.07,93.99,1050100 LZB,D,20220729,27.61,27.915,27.165,27.87,620600 M,D,20220729,17.54,17.6856,17.2,17.65,9082800 MA,D,20220729,354.13,356.8,349.96,353.79,3176800 MAA,D,20220729,185.65,187.03,183.81,185.73,748900 MAA-I,D,20220729,58.325,58.325,58.325,58.325,100 MAC,D,20220729,10.66,10.97,10.59,10.61,2565100 MAC.W,D,20220729,0.09,0.09,0.085,0.085,800 MACC,D,20220729,9.82,9.82,9.82,9.82,8500 MAIN,D,20220729,44.62,45.2,44.47,45.02,381200 MAN,D,20220729,78.36,79.14,77.7383,78.41,307200 MANU,D,20220729,11.1,11.16,10.9,11.14,279400 MAS,D,20220729,55.52,55.785,54.8,55.38,1704900 MATV,D,20220729,21.73,21.93,21.62,21.85,320600 MATX,D,20220729,90,92,89.6,91.67,301900 MAV,D,20220729,9.05,9.15,9.05,9.09,70100 MAX,D,20220729,12.41,12.45,12.11,12.32,199300 MAXR,D,20220729,26.6,27.56,26.3712,27.48,319800 MBA.W,D,20220729,0.13,0.13,0.13,0.13,2000 MBAC,D,20220729,9.81,9.82,9.81,9.82,1245000 MBI,D,20220729,12.44,12.73,12.42,12.58,193800 MBS.U,D,20220729,10.03,10.03,10.03,10.03,100 MC,D,20220729,45.16,47.17,45.0101,46.58,767800 MCB,D,20220729,69.71,70.09,68.085,69.38,188100 MCD,D,20220729,263.65,264.3505,262.095,263.37,2653800 MCG,D,20220729,6.74,6.85,6.55,6.75,159800 MCI,D,20220729,13.99,14.08,13.885,14.07,24900 MCK,D,20220729,339.69,342.37,337.51,341.58,835800 MCN,D,20220729,6.94,6.99,6.92,6.94,63800 MCO,D,20220729,305.32,311.53,305.02,310.25,808000 MCR,D,20220729,6.74,6.77,6.6501,6.75,73300 MCS,D,20220729,16.61,16.64,16.29,16.43,186900 MCW,D,20220729,11.39,11.61,11.05,11.6,1032600 MCY,D,20220729,41.96,42.44,41.61,41.93,388000 MD,D,20220729,22.81,22.86,22.56,22.66,529000 MDC,D,20220729,36.01,36.43,35.31,36.25,812000 MDH,D,20220729,9.85,9.86,9.84,9.84,1078400 MDT,D,20220729,93.04,93.449,92.26,92.52,6870900 MDU,D,20220729,28.2,28.585,28.1,28.57,3483700 MDV,D,20220729,14.8,15.2,14.51,15,15700 MDV-A,D,20220729,22.37,22.4285,22.09,22.25,4900 MEC,D,20220729,6.9,7.1984,6.9,7.14,35300 MED,D,20220729,170.66,170.79,165.095,168.19,182800 MEG,D,20220729,38.24,40.32,38.0303,40.12,112800 MEGI,D,20220729,16.47,16.52,15.99,16.36,157900 MEI,D,20220729,40.25,41.3,40.25,41.24,138800 MER-K,D,20220729,25.84,26.08,25.66,25.82,50200 MET,D,20220729,62.23,63.72,61.71,63.25,5638800 MET-A,D,20220729,21.91,22.26,21.8255,22.22,58600 MET-E,D,20220729,25.82,26.18,25.82,26.02,69500 MET-F,D,20220729,23.4,23.92,23.4,23.89,180600 MFA,D,20220729,12.93,13.195,12.795,12.96,1866100 MFA-B,D,20220729,20.8,21.29,20.8,21.2,21300 MFA-C,D,20220729,19.56,19.71,19.075,19.64,85100 MFC,D,20220729,18.04,18.41,18,18.32,2464800 MFD,D,20220729,9.4,9.4196,9.38,9.39,4400 MFG,D,20220729,2.39,2.505,2.39,2.44,1729300 MFGP,D,20220729,3.38,3.435,3.365,3.43,348200 MFM,D,20220729,5.73,5.92,5.705,5.78,189800 MFV,D,20220729,4.81,4.81,4.68,4.72,12700 MG,D,20220729,6.15,6.26,6.15,6.17,60300 MGA,D,20220729,63.72,64.14,61.97,63.86,1250100 MGF,D,20220729,3.58,3.6,3.58,3.6,46600 MGM,D,20220729,32.43,32.8,31.76,32.73,3787400 MGR,D,20220729,24.9,25.57,24.85,25.3,27000 MGRB,D,20220729,20.5,20.96,20.455,20.96,34200 MGRD,D,20220729,18.34,18.9,18.3259,18.9,11400 MGU,D,20220729,24.49,24.72,24.49,24.58,21500 MGY,D,20220729,23.95,24.29,23.67,24.13,1347700 MH-A,D,20220729,4.3637,4.3637,4.3637,4.3637,1000 MH-C,D,20220729,4.85,4.85,4.85,4.85,100 MH-D,D,20220729,4.13,4.13,4.12,4.12,400 MHD,D,20220729,13.35,13.42,13.26,13.32,112200 MHF,D,20220729,6.76,6.82,6.75,6.82,55200 MHI,D,20220729,9.77,9.85,9.76,9.78,99400 MHK,D,20220729,134.6,136.76,126.07,128.48,1190300 MHLA,D,20220729,17.8,17.9,17.7999,17.8,2500 MHN,D,20220729,11.21,11.28,11.21,11.23,72100 MHNC,D,20220729,18.97,19.16,18.735,18.96,6300 MHO,D,20220729,46.58,46.84,45.85,46.01,370400 MIN,D,20220729,2.97,2.98,2.955,2.98,1243800 MIO,D,20220729,12.6,12.79,12.506,12.75,46500 MIR,D,20220729,6.5,6.89,6.32,6.8,1043300 MIR.W,D,20220729,1.23,1.3,1.23,1.3,14500 MIT,D,20220729,9.8,9.8,9.79,9.8,6800 MIT-A,D,20220729,19.9699,20.3025,19.903,20.1592,4900 MIT-B,D,20220729,19.61,19.78,19.6,19.7043,16000 MIT-C,D,20220729,19.97,20.31,19.8,19.9001,10600 MITT,D,20220729,8.29,8.39,8.03,8.23,125400 MIXT,D,20220729,7.51,7.89,7.19,7.83,57600 MIY,D,20220729,13.79,13.79,13.62,13.67,31600 MKC,D,20220729,86.98,87.775,86.65,87.35,2344300 MKC.V,D,20220729,87.08,87.55,87.08,87.55,2900 MKF.W,D,20220729,0.42,0.42,0.4,0.4199,430500 MKFG,D,20220729,2.14,2.22,2.06,2.19,582000 MKL,D,20220729,1285.18,1306.4,1281.01,1297.14,89400 ML,D,20220729,1.53,1.57,1.46,1.57,457500 ML.W,D,20220729,0.2299,0.2299,0.215,0.225,1500 MLI,D,20220729,66.93,67.71,66.33,67.33,468700 MLM,D,20220729,344.67,354.41,344.44,352.08,544800 MLNK,D,20220729,16.88,17.08,16.61,17.05,132200 MLP,D,20220729,9.55,9.5501,9.51,9.51,1600 MLR,D,20220729,23.52,24.04,23.44,24.03,58300 MMC,D,20220729,162.67,165.63,162.35,163.96,2593700 MMD,D,20220729,18.7,18.8,18.6,18.71,42900 MMI,D,20220729,40.24,41.1,40.105,40.92,101500 MMM,D,20220729,140.77,143.72,139.82,143.24,3998300 MMP,D,20220729,51.77,52.16,51.4,51.5,1485400 MMS,D,20220729,67.14,67.34,66.66,66.85,267500 MMT,D,20220729,4.82,4.85,4.76,4.8,204600 MMU,D,20220729,10.97,11.05,10.96,11,87100 MN,D,20220729,12.69,12.74,12.69,12.71,94000 MNP,D,20220729,13.43,13.43,13.01,13.13,36000 MNRL,D,20220729,26.1,26.77,26.09,26.55,314300 MNSO,D,20220729,5.83,6.15,5.76,5.87,1125800 MNTN,D,20220729,10.04,10.04,10.035,10.04,400 MO,D,20220729,43.71,44.12,43.58,43.86,11826700 MOD,D,20220729,12.73,13.15,12.56,13.12,258700 MODN,D,20220729,25.27,25.36,24.75,25.12,60900 MOG.A,D,20220729,85.35,85.99,84.37,85.64,107400 MOGU,D,20220729,2,2.1895,1.92,2.1,4700 MOH,D,20220729,318,328.36,317.01,327.72,399300 MOS,D,20220729,51.59,52.74,50.82,52.66,4682000 MOV,D,20220729,34.99,34.99,33.76,33.98,82500 MP,D,20220729,33.15,34.03,32.65,33.57,2261700 MPA,D,20220729,13.63,13.945,13.46,13.535,13400 MPC,D,20220729,90.71,91.96,89.95,91.66,6740900 MPL.W,D,20220729,1.05,1.05,1.05,1.05,100 MPLN,D,20220729,5.2,5.225,4.96,5.06,1105500 MPLX,D,20220729,32.65,33.06,32.47,32.51,2233200 MPV,D,20220729,12.4,12.41,12.245,12.38,26300 MPW,D,20220729,16.9,17.31,16.89,17.24,4656500 MPX,D,20220729,10.87,11,10.5201,10.86,24000 MQT,D,20220729,11.86,11.96,11.8146,11.94,23400 MQY,D,20220729,12.95,13.13,12.95,13.12,150400 MRC,D,20220729,11.4,11.66,11.35,11.62,529900 MRK,D,20220729,90.07,91.08,88.28,89.34,14938500 MRO,D,20220729,24.45,25,24.37,24.8,13795500 MS,D,20220729,82.97,84.63,82.97,84.3,8597600 MS-A,D,20220729,20.38,20.7,20.2732,20.5,124200 MS-E,D,20220729,26.06,26.33,26.05,26.25,388500 MS-F,D,20220729,25.98,26.4,25.96,26.31,200900 MS-I,D,20220729,26.1,26.52,26.1,26.48,118000 MS-K,D,20220729,25.3,25.72,25.3,25.68,121700 MS-L,D,20220729,22.61,23.14,22.61,23.12,103900 MS-O,D,20220729,19.14,19.49,19.12,19.48,351800 MSA,D,20220729,124.4,129.26,122.775,128.34,242300 MSB,D,20220729,26.21,27.5562,26.1,27.27,64100 MSC,D,20220729,1.99,1.99,1.99,1.99,400 MSCI,D,20220729,475.04,483.285,474.03,481.34,657100 MSD,D,20220729,6.86,7.07,6.83,6.92,100600 MSGE,D,20220729,58.44,58.55,57.38,58.23,118500 MSGS,D,20220729,155.63,155.635,152.6,153.78,68500 MSI,D,20220729,237.37,239.61,236.33,238.59,810700 MSM,D,20220729,81.39,82.77,81.16,82.66,352600 MT,D,20220729,24.26,24.67,24.1,24.59,4299700 MTA.U,D,20220729,9.93,9.93,9.93,9.93,700 MTA.W,D,20220729,0.45,0.4714,0.42,0.42,5100 MTAL,D,20220729,9.79,9.79,9.78,9.78,9600 MTB,D,20220729,175,178.075,173.45,177.45,1750300 MTB-H,D,20220729,26.36,26.41,25.62,26.2,34600 MTCN,D,20220729,56.95,59.11,56.95,59.09,45200 MTD,D,20220729,1312.33,1357.61,1309.485,1349.73,205200 MTDR,D,20220729,58.34,58.58,56.84,57.78,1352200 MTG,D,20220729,13.94,14.26,13.86,14.14,2765700 MTH,D,20220729,88.88,88.88,85.87,88.3,386700 MTN,D,20220729,235.42,237.88,233.43,237.13,211700 MTOR,D,20220729,36.43,36.45,36.4,36.42,461800 MTR,D,20220729,11.95,12.4341,11.5597,12.2969,19300 MTRN,D,20220729,81.8,82.96,81.66,81.94,107100 MTVC,D,20220729,9.925,9.925,9.925,9.925,2200 MTW,D,20220729,11.15,11.5,11.08,11.43,425500 MTX,D,20220729,66.58,67.6656,66.21,66.81,125600 MTZ,D,20220729,79.04,79.63,78.21,78.93,606600 MUA,D,20220729,12.32,12.56,12.27,12.55,50000 MUC,D,20220729,12.51,12.61,12.5,12.58,160200 MUE,D,20220729,11.49,11.52,11.35,11.45,95900 MUFG,D,20220729,5.55,5.685,5.54,5.67,1456800 MUI,D,20220729,12.45,12.52,12.4075,12.44,175400 MUJ,D,20220729,13.32,13.38,13.3,13.36,87600 MUR,D,20220729,34.43,35.23,34.09,35.14,1377100 MUSA,D,20220729,290.65,294.75,283.62,284.36,406000 MUX,D,20220729,3.75,4.11,3.7149,3.89,295400 MVF,D,20220729,7.72,7.82,7.681,7.81,179200 MVO,D,20220729,12.22,12.3,11.85,11.85,93000 MVT,D,20220729,11.91,12.04,11.8601,12.04,70600 MWA,D,20220729,12.88,13.08,12.711,13.02,1106600 MX,D,20220729,15.21,15.4,15.05,15.26,370700 MXE,D,20220729,7.94,7.94,7.86,7.88,3700 MXF,D,20220729,14.25,14.4,14.25,14.3893,16500 MYD,D,20220729,11.63,11.76,11.62,11.72,88000 MYE,D,20220729,24.11,24.51,24.025,24.33,95700 MYI,D,20220729,12.17,12.25,12.12,12.24,140100 MYN,D,20220729,10.88,10.94,10.77,10.94,109400 MYOV,D,20220729,13.14,13.29,12.73,13.08,833800 MYTE,D,20220729,12.92,13.46,12.65,13.19,147400 NABL,D,20220729,9.7,9.86,9.59,9.82,172500 NAC,D,20220729,12.64,12.7,12.57,12.63,212900 NAD,D,20220729,13.1,13.26,13.1,13.23,277200 NAN,D,20220729,12.04,12.04,11.94,12,83600 NAPA,D,20220729,18.7,18.8,18.29,18.34,396800 NAT,D,20220729,2.43,2.44,2.355,2.4,2211200 NAZ,D,20220729,13.15,13.2,13.15,13.17,10200 NBB,D,20220729,18.2,18.45,18.1449,18.43,61100 NBHC,D,20220729,40.9,41.78,40.9,41.62,107600 NBR,D,20220729,138.55,144.88,137.39,142.49,156600 NBXG,D,20220729,10.74,10.98,10.64,10.98,309700 NC,D,20220729,40.6,40.6,39.1,39.3,21100 NCA,D,20220729,9.02,9.09,9.02,9.06,23400 NCLH,D,20220729,12,12.23,11.66,12.15,15949800 NCR,D,20220729,32.68,32.99,31.76,32.45,2521400 NCV,D,20220729,3.84,3.945,3.82,3.93,447900 NCV-A,D,20220729,24.2,24.2,24.2,24.2,600 NCZ,D,20220729,3.35,3.46,3.33,3.42,629000 NCZ-A,D,20220729,23.64,24.0402,23.63,24.0402,3300 NDMO,D,20220729,12.07,12.3,12.03,12.3,197500 NDP,D,20220729,29.47,30.21,29.47,30.16,5400 NE,D,20220729,29.56,30.3505,29.21,30,881900 NEA,D,20220729,12.63,12.72,12.51,12.72,885800 NEE,D,20220729,84.5,85.41,84.31,84.49,11474800 NEE-N,D,20220729,25.53,25.7,25.46,25.6,398000 NEE-O,D,20220729,60.95,61.62,60.95,61.39,1246800 NEE-P,D,20220729,52.42,52.7,52.36,52.45,152100 NEE-Q,D,20220729,52.28,53,52.28,52.88,1521000 NEM,D,20220729,46.07,46.2,44.62,45.28,15753100 NEP,D,20220729,82.7,83.33,82.44,82.74,443800 NET,D,20220729,48.76,50.44,47.92,50.32,4169300 NET.W,D,20220729,0.19,0.19,0.1877,0.19,10500 NETI,D,20220729,6.48,6.48,6.35,6.42,162600 NEU,D,20220729,311.33,312.585,310.29,310.8,31000 NEWR,D,20220729,61.67,61.94,60.35,60.67,566300 NEX,D,20220729,9.97,10,9.63,9.97,2998400 NEXA,D,20220729,6.09,6.78,6.09,6.67,98500 NFG,D,20220729,72.2,73.02,72.015,72.34,748000 NFJ,D,20220729,12.7,12.86,12.64,12.82,188100 NFN.U,D,20220729,9.97,9.99,9.97,9.97,6000 NFN.W,D,20220729,0.1931,0.2201,0.1931,0.1931,2700 NFNT,D,20220729,9.89,9.89,9.89,9.89,1600 NFY.U,D,20220729,9.78,9.78,9.78,9.78,100 NGC,D,20220729,9.81,9.81,9.81,9.81,100 NGC.W,D,20220729,0.1225,0.15,0.1225,0.15,200 NGG,D,20220729,68.94,69.75,68.81,69.61,241800 NGL,D,20220729,1.58,1.59,1.52,1.59,244300 NGL-B,D,20220729,12.05,13.5,12.0263,13.5,32900 NGL-C,D,20220729,12.85,13.1,12.74,13.1,1700 NGS,D,20220729,9.95,10.18,9.95,10.05,142400 NGVC,D,20220729,16.62,16.6509,16.2,16.58,47400 NGVT,D,20220729,67.36,67.96,66.94,67.1,137600 NHI,D,20220729,63.76,65.13,63.55,64.84,222600 NI,D,20220729,29.87,30.46,29.87,30.4,8404500 NI-B,D,20220729,26.55,26.7,26.295,26.68,64900 NIC,D,20220729,78.96,80.27,78.06,79.98,32100 NID,D,20220729,13.4,13.6,13.4,13.59,124000 NIE,D,20220729,22.67,23.03,22.53,22.96,58100 NIM,D,20220729,9.45,9.58,9.43,9.57,21200 NIMC,D,20220729,117.06,117.66,116.836,117.66,20200 NINE,D,20220729,2.6,2.83,2.5681,2.74,486800 NIO,D,20220729,18.81,19.835,18.66,19.73,36943000 NIQ,D,20220729,13.15,13.22,13.1301,13.21,19700 NJR,D,20220729,46.28,46.75,46.12,46.19,988400 NKE,D,20220729,112.76,115.205,111.5,114.92,7559900 NKG,D,20220729,11.09,11.14,11.09,11.12,7600 NKX,D,20220729,13.89,14,13.85,13.92,79400 NL,D,20220729,9.45,9.53,9.25,9.33,30500 NLS,D,20220729,1.78,1.82,1.73,1.74,348700 NLSN,D,20220729,24.35,24.5,23.93,23.95,4463700 NLY,D,20220729,6.89,6.99,6.84,6.88,39399900 NLY-F,D,20220729,23.85,24.39,23.85,24.19,167500 NLY-G,D,20220729,21.68,22.46,21.55,22.32,51200 NLY-I,D,20220729,22.65,23.6,22.65,23.57,63200 NM,D,20220729,2.42,2.44,2.25,2.43,248000 NM-G,D,20220729,16.49,16.49,15.21,15.5001,3200 NM-H,D,20220729,16.59,16.59,14.65,15.12,5200 NMAI,D,20220729,13.66,13.85,13.65,13.75,70200 NMCO,D,20220729,13.16,13.47,13.16,13.41,129400 NMG,D,20220729,3.99,4.8,3.99,4.77,137600 NMI,D,20220729,9.46,9.54,9.46,9.53,9000 NMK-B,D,20220729,89.95,89.95,89.95,89.95,200 NMM,D,20220729,29.27,29.78,29.0391,29.66,402900 NMR,D,20220729,3.79,3.865,3.76,3.83,1074600 NMS,D,20220729,14.72,14.72,14.72,14.72,200 NMT,D,20220729,11.98,12.15,11.98,12.15,11300 NMZ,D,20220729,12.19,12.35,12.15,12.35,517600 NNI,D,20220729,95.86,96.015,94.745,95.09,37600 NNN,D,20220729,47.13,47.83,46.92,47.61,2599900 NNY,D,20220729,8.84,8.97,8.75,8.96,61200 NOA,D,20220729,11.03,11.33,10.95,11.14,75200 NOAH,D,20220729,17.38,17.59,17.16,17.4,274600 NOC,D,20220729,457.72,479.8,456.06,478.9,1199100 NOG,D,20220729,28.75,29.17,28.21,28.83,818800 NOK,D,20220729,5.19,5.2,5.15,5.18,16224900 NOMD,D,20220729,18.53,18.69,18.3,18.44,318000 NOV,D,20220729,17.58,18.64,17.31,18.61,7865400 NOVA,D,20220729,24.9,26.54,24.88,26.02,4173600 NOW,D,20220729,429.23,448.77,426.43,446.66,2019600 NPCT,D,20220729,12.27,12.5693,12.27,12.52,206500 NPFD,D,20220729,19.42,19.99,19.07,19.98,73900 NPK,D,20220729,70.14,71.38,69.65,71.2,39400 NPO,D,20220729,91.47,93.61,91.47,93.48,67100 NPTN,D,20220729,15.77,16,15.75,15.99,1658200 NPV,D,20220729,13.03,13.31,13.03,13.15,20300 NQP,D,20220729,12.43,12.55,12.43,12.54,37600 NR,D,20220729,3.53,3.615,3.52,3.52,549000 NRDY,D,20220729,2.55,2.77,2.45,2.61,1449900 NRE-A,D,20220729,23.11,23.7,23.11,23.55,10800 NREF,D,20220729,20.85,21.49,20.8,21.1,78000 NRG,D,20220729,37.32,38,37.17,37.75,8042900 NRG.W,D,20220729,0.91,1.15,0.91,1.07,23100 NRGV,D,20220729,4.52,4.72,4.365,4.45,527800 NRGX,D,20220729,14.9,15.15,14.67,14.73,54400 NRK,D,20220729,11.57,11.74,11.51,11.59,295200 NRP,D,20220729,40.8,40.96,40.02,40.54,6200 NRT,D,20220729,16.07,16.99,15.7601,16.99,47100 NRUC,D,20220729,25.28,25.73,25.11,25.6,28200 NRZ,D,20220729,10.94,11.04,10.84,10.91,6112300 NRZ-A,D,20220729,22.55,22.92,22.4975,22.69,15100 NRZ-B,D,20220729,21.75,22.45,21.65,22.27,36600 NRZ-C,D,20220729,19.73,20.12,19.71,20.12,54700 NRZ-D,D,20220729,21.77,22.25,21.63,22.19,80800 NS,D,20220729,15.75,15.75,15.13,15.13,1045800 NS-A,D,20220729,23.34,24,23.3,23.95,28500 NS-B,D,20220729,20.63,21,20.56,20.95,39400 NS-C,D,20220729,24.81,25.04,24.81,24.93,21700 NSA,D,20220729,54.48,55.16,54.48,54.84,329700 NSA-A,D,20220729,25.16,25.315,25.13,25.2,52100 NSC,D,20220729,245.31,252.1,244.89,251.17,1280800 NSL,D,20220729,4.97,5.03,4.97,5.02,85400 NSP,D,20220729,108.42,110.23,108.42,109.74,170500 NSR,D,20220729,7.15,7.16,7.02,7.1,4800 NSS,D,20220729,24.91,25.08,24.89,24.98,52600 NST.D,D,20220729,9.83,9.84,9.83,9.83,2000 NST.S,D,20220729,9.83,9.83,9.83,9.83,200 NST.W,D,20220729,0.12,0.1288,0.12,0.12,8700 NSTB,D,20220729,9.87,9.87,9.85,9.85,720600 NSTC,D,20220729,9.87,9.87,9.8425,9.8425,400 NSTD,D,20220729,9.82,9.83,9.82,9.83,123900 NTB,D,20220729,33.68,34.2554,33.68,33.89,92100 NTCO,D,20220729,6.23,6.29,5.93,6.05,601200 NTG,D,20220729,36.46,37.1,36.46,36.59,16500 NTR,D,20220729,84.33,85.89,83.15,85.66,2386100 NTST,D,20220729,20.73,20.97,20.175,20.5,1034000 NTZ,D,20220729,8.91,9.22,8.85,9.14,3100 NU,D,20220729,4.21,4.25,4.07,4.21,19768500 NUE,D,20220729,132.02,136.12,130.7053,135.8,3771600 NUO,D,20220729,13.2,13.37,13.2,13.33,26100 NUS,D,20220729,43.62,43.765,42.895,43.51,804500 NUV,D,20220729,9.24,9.31,9.21,9.3,517600 NUV.W,D,20220729,0.28,0.301,0.28,0.28,2800 NUVB,D,20220729,2.98,2.98,2.74,2.76,618200 NUW,D,20220729,14.56,14.7882,14.48,14.69,34700 NVG,D,20220729,13.76,13.99,13.72,13.99,503300 NVGS,D,20220729,11.44,11.79,11.22,11.65,154200 NVO,D,20220729,117.15,117.24,115.77,116.06,1207900 NVR,D,20220729,4388,4412.2,4303.909,4393.1,19700 NVRO,D,20220729,44.25,44.655,42.61,43.35,543300 NVS,D,20220729,86.43,86.43,85.62,85.83,2143400 NVST,D,20220729,40.58,40.85,40.24,40.65,1557600 NVT,D,20220729,35,35.43,34.4,35.31,861000 NVTA,D,20220729,1.96,1.96,1.88,1.9,4063900 NWG,D,20220729,6.06,6.245,6.05,6.22,4971000 NWN,D,20220729,53.45,54.04,53.45,53.67,118000 NX,D,20220729,24.46,24.845,24.25,24.61,110100 NXC,D,20220729,13.95,13.98,13.87,13.98,8100 NXD-A,D,20220729,20.09,20.25,20.0895,20.25,400 NXDT,D,20220729,15.54,15.7,15.54,15.63,44200 NXE,D,20220729,4.27,4.42,4.24,4.36,2862500 NXJ,D,20220729,12.76,12.95,12.76,12.89,67300 NXN,D,20220729,12.1,12.1,11.97,12,5200 NXP,D,20220729,14.32,14.39,14.29,14.36,69400 NXRT,D,20220729,65.15,66.98,65.15,66.54,155300 NYC,D,20220729,3.75,3.83,3.61,3.73,32900 NYC-A,D,20220729,26.17,26.48,26.0338,26.18,47800 NYC-U,D,20220729,49,51.74,47.4775,50.5,29300 NYCB,D,20220729,10.6,10.71,10.49,10.62,8018300 NYT,D,20220729,31.79,32.06,31.46,31.95,1137500 NZF,D,20220729,13.24,13.47,13.2332,13.47,496900 O,D,20220729,73.1,74.18,73.0428,73.99,4414900 OAK-A,D,20220729,25.84,26.41,25.3032,26.18,37900 OAK-B,D,20220729,25.48,25.84,25.47,25.69,13300 OC,D,20220729,90.46,93.23,90.46,92.74,1263100 OCFT,D,20220729,1.4,1.47,1.4,1.43,408300 OCN,D,20220729,34.61,35,34.29,34.3,101400 ODC,D,20220729,29.8,30.2,29.77,30.14,4200 ODV,D,20220729,4.16,4.255,3.96,3.96,67500 OEC,D,20220729,17.25,17.58,17.18,17.29,532000 OFC,D,20220729,27.38,28.38,26.85,28.15,599100 OFG,D,20220729,27.25,27.63,27.25,27.47,154300 OG,D,20220729,0.357,0.39,0.3201,0.3201,145300 OGE,D,20220729,40.5,41.28,40.4735,41.08,1605200 OGN,D,20220729,32.57,32.64,31.51,31.72,2896600 OGS,D,20220729,84.6,85.81,84.29,84.94,291800 OHI,D,20220729,30.76,31.1333,30.43,31,1782400 OI,D,20220729,14.5,14.77,14.18,14.71,1429600 OIA,D,20220729,6.69,6.71,6.61,6.65,125300 OII,D,20220729,10.25,10.89,10.15,10.62,1295500 OIS,D,20220729,5.07,5.26,4.92,5.1,988700 OKE,D,20220729,60.11,60.57,59.47,59.74,2843800 OLN,D,20220729,51.89,52.92,50.01,52.27,3052800 OLO,D,20220729,10.62,10.74,10.31,10.71,768700 OLP,D,20220729,27.52,27.92,27.51,27.75,44800 OMC,D,20220729,69.61,70.135,69.06,69.84,1830800 OMF,D,20220729,37.21,37.79,36.41,37.2,2028200 OMI,D,20220729,35.53,35.74,34.62,35.41,802600 ONL,D,20220729,10.72,10.99,10.62,10.94,325600 ONON,D,20220729,21.26,21.99,20.78,21.77,3504900 ONTF,D,20220729,9.6,9.799,9.4338,9.61,218100 ONTO,D,20220729,81.7,83.84,81.645,83.25,232700 OOMA,D,20220729,12.65,13,11.88,11.93,65400 OPA,D,20220729,9.82,9.82,9.82,9.82,100 OPA.U,D,20220729,9.83,9.83,9.83,9.83,400 OPA.W,D,20220729,0.2201,0.3067,0.22,0.3028,22600 OPAD,D,20220729,2.12,2.14,2.03,2.11,944600 OPF.W,D,20220729,0.35,0.35,0.35,0.35,900 OPFI,D,20220729,3.22,3.22,3.023,3.06,79600 OPP,D,20220729,11.25,11.4,11.182,11.36,160300 OPP-A,D,20220729,20.03,20.03,19.8283,19.87,2800 OPP-B,D,20220729,20.93,20.98,20.83,20.95,3800 OPY,D,20220729,36.7,36.7242,32.27,33.59,225900 OR,D,20220729,10.46,10.555,10.1701,10.45,582300 ORA,D,20220729,84.61,87.08,84,86.54,621500 ORAN,D,20220729,10.09,10.2,10.07,10.17,546200 ORC,D,20220729,3.2,3.26,3.16,3.22,2040800 ORCC,D,20220729,12.86,12.97,12.785,12.89,1185600 ORCL,D,20220729,77.01,78.16,77,77.84,5926500 ORI,D,20220729,23.12,23.41,23.08,23.27,3488700 ORN,D,20220729,2.69,2.72,2.62,2.68,61900 OSCR,D,20220729,5.32,5.42,5.2797,5.4,756700 OSG,D,20220729,2.27,2.355,2.27,2.34,164100 OSH,D,20220729,29.14,29.26,28.57,28.95,1461300 OSI,D,20220729,9.77,9.77,9.76,9.77,5200 OSI.U,D,20220729,9.81,9.81,9.81,9.81,6500 OSI.W,D,20220729,0.15,0.1501,0.15,0.15,2700 OSK,D,20220729,83.78,86.61,82.47,86.1,998100 OTIS,D,20220729,77.09,78.55,76.39,78.17,2183000 OUS.W,D,20220729,0.3,0.32,0.281,0.32,25600 OUST,D,20220729,1.73,1.8,1.69,1.76,1051000 OUT,D,20220729,18.09,18.515,17.79,18.46,1171100 OVV,D,20220729,50,51.22,49.27,51.09,3025500 OWL,D,20220729,11.23,11.53,11.21,11.41,2978200 OWL.T,D,20220729,0.3599,0.3599,0.3599,0.3599,100 OWL.W,D,20220729,2.68,2.76,2.68,2.72,107500 OWLT,D,20220729,2.08,2.16,1.97,2.13,201000 OXM,D,20220729,95.14,95.96,93.81,95.4,94800 OXY,D,20220729,64,65.9,63.9,65.75,19570600 OXY.W,D,20220729,41.66,44.06,41.66,43.95,390700 PAC,D,20220729,137.56,137.69,134.95,135.04,105300 PAC.W,D,20220729,0.15,0.15,0.1372,0.15,223300 PACI,D,20220729,9.96,9.96,9.9401,9.9401,400 PACK,D,20220729,4.85,5.4,4.85,5.11,2962200 PAG,D,20220729,113.59,115.49,110.89,114.49,370300 PAGS,D,20220729,10.83,11.01,10.68,10.85,3369800 PAI,D,20220729,12.41,12.6,12.41,12.6,2800 PAM,D,20220729,23.67,24.631,23.24,23.95,210800 PAR,D,20220729,41.41,42.32,40.775,41.62,260100 PARR,D,20220729,16.51,16.755,16.095,16.5,543000 PATH,D,20220729,18.46,18.565,17.82,18.33,3583100 PAXS,D,20220729,17.01,17.41,16.76,17.2,179000 PAY,D,20220729,14.65,14.915,14.21,14.55,473100 PAYC,D,20220729,327.53,330.75,321.7212,330.49,435600 PB,D,20220729,72.6,74.48,72.6,74.09,1727000 PBA,D,20220729,37.32,38.29,37.29,38.18,889200 PBF,D,20220729,32.26,33.7,32,33.35,3519800 PBFX,D,20220729,17.95,18.65,17.95,18.63,982500 PBH,D,20220729,60.37,60.765,59.545,60.31,293700 PBI,D,20220729,3.4,3.44,3.26,3.27,2896800 PBI-B,D,20220729,22.04,22.17,21.7601,22,41600 PBR,D,20220729,13.91,14.44,13.91,14.28,45111700 PBR.A,D,20220729,12.9,13.365,12.87,13.13,26348700 PBT,D,20220729,20.38,21.19,19.91,20,375300 PCF,D,20220729,7.66,7.81,7.66,7.72,95000 PCG,D,20220729,10.8,10.88,10.71,10.86,11921300 PCGU,D,20220729,103.71,103.83,102.61,103.83,65300 PCK,D,20220729,7.24,7.28,7.08,7.23,87500 PCM,D,20220729,9.55,9.74,9.55,9.72,9600 PCN,D,20220729,13.44,13.7,13.41,13.7,182400 PCOR,D,20220729,50.99,52.5,50.41,51.7,426700 PCPC,D,20220729,24.65,24.65,24.64,24.65,23200 PCQ,D,20220729,15.45,15.58,14.64,15.09,150400 PD,D,20220729,25.79,26,25.15,25.93,446100 PDI,D,20220729,21.53,21.725,21.4501,21.69,1089500 PDM,D,20220729,13.57,13.825,13.535,13.76,782100 PDO,D,20220729,15.39,15.56,15.25,15.45,477100 PDO.U,D,20220729,9.85,9.85,9.85,9.85,7400 PDO.W,D,20220729,0.12,0.1299,0.12,0.12,2000 PDOT,D,20220729,9.84,9.84,9.84,9.84,11400 PDS,D,20220729,68.56,68.9843,67.01,68.17,57500 PDT,D,20220729,14.94,15.43,14.8101,15.38,90300 PEAK,D,20220729,27.46,27.785,27.33,27.63,6938500 PEB,D,20220729,19.46,19.69,19.16,19.56,1124600 PEB-E,D,20220729,22.53,24.63,22.53,24.39,18900 PEB-F,D,20220729,22.15,22.97,21.98,22.5,6500 PEB-G,D,20220729,22.67,23.5138,21.3933,22.75,27300 PEB-H,D,20220729,19.26,20.82,19.25,20.03,40000 PEG,D,20220729,65.27,66.1,65.27,65.67,4391100 PEI,D,20220729,5.03,5.58,5.03,5.45,65900 PEI-B,D,20220729,3.24,3.49,3.1088,3.49,8200 PEI-C,D,20220729,3.19,3.43,3.1372,3.3,7900 PEI-D,D,20220729,3.15,3.34,3.11,3.18,12500 PEN,D,20220729,140.91,141.6,139.1,139.38,289500 PEO,D,20220729,20.85,21.28,20.79,21.18,65200 PFD,D,20220729,12.75,13.0169,12.66,12.74,38300 PFE,D,20220729,50.56,50.71,49.28,50.51,25037800 PFGC,D,20220729,51.11,51.13,49.505,49.71,1144500 PFH,D,20220729,21.6,22.13,21.6,22.12,49100 PFL,D,20220729,9.24,9.36,9.215,9.34,200700 PFLT,D,20220729,12.8,12.98,12.78,12.9,190600 PFN,D,20220729,7.95,8.1,7.95,8.05,244100 PFO,D,20220729,10.14,10.2,10.045,10.15,27600 PFS,D,20220729,24.11,24.63,23.955,24.36,385000 PFSI,D,20220729,55.23,55.455,54.08,54.79,377700 PG,D,20220729,141.43,142.5,138.23,138.91,18694700 PGP,D,20220729,8.26,8.3899,8.2,8.34,22600 PGR,D,20220729,114.42,115.41,114.34,115.06,2750300 PGRE,D,20220729,7.77,7.93,7.715,7.85,1053800 PGRU,D,20220729,4.54,4.85,4.36,4.46,62800 PGS.W,D,20220729,0.3,0.3,0.25,0.25,11500 PGTI,D,20220729,21.95,22.28,21.72,21.9,413000 PGZ,D,20220729,13.03,13.24,12.982,13.17,24800 PH,D,20220729,283.94,290.095,282.19,289.09,800200 PHD,D,20220729,9.17,9.34,9.17,9.26,84600 PHG,D,20220729,20.51,20.75,20.38,20.74,1384000 PHI,D,20220729,30.33,30.8,30.09,30.63,43800 PHK,D,20220729,5.08,5.17,5.08,5.14,582800 PHM,D,20220729,43.7,43.88,42.7181,43.62,2154000 PHR,D,20220729,24.11,24.245,23.32,23.49,250100 PHT,D,20220729,7.12,7.2,7.11,7.19,148200 PHX,D,20220729,3.33,3.42,3.28,3.28,207200 PHY.W,D,20220729,0.28,0.2803,0.28,0.28,1900 PIA.W,D,20220729,0.05,0.05,0.05,0.05,100 PIAI,D,20220729,9.98,9.99,9.98,9.99,14700 PIC.U,D,20220729,9.8501,9.86,9.8501,9.86,300 PICC,D,20220729,9.85,9.855,9.85,9.85,50500 PII,D,20220729,114.62,117.81,113.23,117.28,1204100 PIM,D,20220729,3.37,3.42,3.37,3.4,113000 PINE,D,20220729,18.59,18.74,18.42,18.67,21500 PING,D,20220729,16.77,17.23,16.46,17.15,1393800 PINS,D,20220729,19,19.48,18.71,19.48,14560700 PIP.W,D,20220729,0.1979,0.1979,0.19,0.1975,1900 PIPP,D,20220729,9.9,9.91,9.9,9.91,131000 PIPR,D,20220729,122.59,126.83,122.56,126.2,117100 PJT,D,20220729,70.83,72.07,70.83,71.48,142100 PK,D,20220729,15.41,15.74,15.3,15.59,3076400 PKE,D,20220729,12.1,12.33,12.1,12.2,35900 PKG,D,20220729,141.01,141.45,139.43,140.61,1341900 PKI,D,20220729,153.78,155.83,152.04,153.17,900700 PKX,D,20220729,46.7,46.95,46.3,46.85,199200 PL,D,20220729,5.1,5.34,5.04,5.33,1291800 PL.W,D,20220729,1.07,1.07,1.05,1.05,300 PLD,D,20220729,131.73,133.15,131.51,132.56,3273700 PLNT,D,20220729,79.79,79.79,78.25,78.81,619100 PLOW,D,20220729,30.98,31.91,30.98,31.86,69900 PLTR,D,20220729,10.01,10.35,9.92,10.35,31106600 PLYM,D,20220729,19.14,19.39,18.88,19.26,164800 PM,D,20220729,96.41,97.19,96.05,97.15,4267300 PMF,D,20220729,11.44,11.5856,11.32,11.47,69700 PML,D,20220729,11.64,11.78,11.58,11.75,218200 PMM,D,20220729,6.87,6.94,6.83,6.87,140800 PMO,D,20220729,12.21,12.44,12.18,12.35,75000 PMT,D,20220729,15.43,15.64,15.33,15.36,686100 PMT-A,D,20220729,24.1,24.82,24.1,24.77,12300 PMT-B,D,20220729,24.8,25.56,24.51,25.31,16400 PMT-C,D,20220729,21.15,21.39,20.76,21.31,40200 PMV.W,D,20220729,0.0647,0.0736,0.0647,0.0647,500 PMVC,D,20220729,9.96,9.96,9.96,9.96,1300 PMX,D,20220729,9.75,9.83,9.65,9.79,89600 PNC,D,20220729,163.5,166.57,163.245,165.94,2122100 PNC-P,D,20220729,25.24,25.28,25.24,25.27,158000 PNF,D,20220729,10.3,10.43,10.1,10.38,27700 PNI,D,20220729,9.23,9.568,9.1979,9.49,43300 PNM,D,20220729,48.25,48.55,48.14,48.27,430100 PNNT,D,20220729,6.43,6.58,6.4,6.52,140500 PNR,D,20220729,48.73,49.12,47.8,48.89,2501900 PNT.U,D,20220729,9.9,9.9,9.9,9.9,300 PNT.W,D,20220729,0.1004,0.1199,0.1003,0.1198,78900 PNTM,D,20220729,9.88,9.91,9.88,9.91,20900 PNW,D,20220729,72.56,73.64,72.535,73.47,1556700 POLY,D,20220729,39.8,39.82,39.78,39.79,437600 PON.U,D,20220729,9.85,9.85,9.85,9.85,100 POND,D,20220729,9.78,9.89,9.78,9.78,4000 POR,D,20220729,51.36,52,51.17,51.34,993100 POST,D,20220729,86.27,87.57,86.25,86.94,473800 PPG,D,20220729,130.35,130.57,128.44,129.29,1316700 PPL,D,20220729,28.72,29.09,28.68,29.08,7245700 PPT,D,20220729,3.81,3.97,3.81,3.89,231700 PRA,D,20220729,22.26,22.41,21.95,22.13,460000 PRB.U,D,20220729,9.98,9.98,9.93,9.93,600 PRB.W,D,20220729,0.1201,0.1201,0.1056,0.1056,1000 PRBM,D,20220729,9.89,9.9027,9.89,9.89,1300 PRE-J,D,20220729,21.9,22.49,21.77,22.41,25000 PRG,D,20220729,17.84,18.635,17.56,18.42,782900 PRGO,D,20220729,41.82,42.06,41.515,41.87,1032000 PRI,D,20220729,127.17,130.92,127.17,128.69,228900 PRI-D,D,20220729,24.79,24.81,24.79,24.81,400 PRI-H,D,20220729,24.7,24.7,24.54,24.54,1000 PRI-I,D,20220729,23.73,23.73,23.73,23.73,200 PRI-J,D,20220729,22.86,23.19,22.86,23.16,2000 PRI-K,D,20220729,23.78,23.9,23.5788,23.9,1000 PRI-L,D,20220729,23.57,23.8,23.43,23.8,8900 PRLB,D,20220729,48.59,49.26,47.95,48.89,195200 PRM,D,20220729,11.56,11.78,11.47,11.55,506100 PRMW,D,20220729,13.23,13.2891,13.11,13.22,720700 PRO,D,20220729,23.43,25.35,22.21,24.37,301200 PRP.S,D,20220729,9.88,9.99,9.88,9.92,4500 PRP.T,D,20220729,0.26,0.265,0.25,0.25,4100 PRPC,D,20220729,9.9,9.9,9.895,9.9,3400 PRS,D,20220729,25.48,25.79,25.46,25.79,57100 PRT,D,20220729,8.53,8.65,8.25,8.3,39000 PRTY,D,20220729,1.14,1.18,1.09,1.14,2011100 PRU,D,20220729,98.56,100.8,98.27,99.99,2654000 PSA,D,20220729,324.25,328.93,322.79,326.41,638000 PSA-F,D,20220729,25.4,25.76,25.4,25.71,44700 PSA-G,D,20220729,25.11,25.48,25.08,25.42,113000 PSA-H,D,20220729,25.96,26.6,25.95,26.57,46100 PSA-I,D,20220729,24.83,25.23,24.75,25.23,35700 PSA-J,D,20220729,23.79,24.42,23.71,24.32,20400 PSA-K,D,20220729,24.22,24.85,24.22,24.85,22400 PSA-L,D,20220729,23.79,24.31,23.72,24.24,57200 PSA-M,D,20220729,21.3,21.68,21.3,21.52,9200 PSA-N,D,20220729,19.07,19.76,19.07,19.76,14900 PSA-O,D,20220729,19.13,19.69,19.03,19.63,29500 PSA-P,D,20220729,19.51,19.97,19.34,19.97,98600 PSA-Q,D,20220729,19.47,20.03,19.345,20.03,40300 PSA-R,D,20220729,19.39,19.91,19.355,19.87,86200 PSA-S,D,20220729,20.07,20.29,20.04,20.27,56700 PSB-X,D,20220729,19.55,19.79,19.4042,19.68,33400 PSB-Y,D,20220729,19.68,19.86,19.49,19.69,40000 PSB-Z,D,20220729,18.46,18.98,18.315,18.98,57500 PSE-A,D,20220729,18.21,18.25,17.965,18.09,66600 PSF,D,20220729,21.48,21.79,21.3155,21.66,46300 PSF.W,D,20220729,0.2301,0.25,0.22,0.245,55400 PSFE,D,20220729,2.05,2.08,1.955,2.01,2895700 PSN,D,20220729,42.8,43.4539,42.7401,43.23,514900 PSO,D,20220729,9.16,9.26,9.14,9.26,251600 PSP.U,D,20220729,9.76,9.81,9.73,9.79,18200 PSP.W,D,20220729,0.3521,0.3521,0.2,0.2514,6700 PSPC,D,20220729,9.73,9.76,9.71,9.74,18700 PSTG,D,20220729,27.87,28.525,27.76,28.35,2711200 PSTL,D,20220729,16.87,16.96,16.66,16.88,80600 PSX,D,20220729,88.32,89.4701,86.76,89,4750300 PTA,D,20220729,19.72,19.97,19.5416,19.93,335700 PTR,D,20220729,46.96,47.66,46.58,46.66,251800 PTY,D,20220729,13.19,13.5,13.175,13.5,593900 PUK,D,20220729,24.54,25.005,24.48,24.93,518300 PUMP,D,20220729,10.43,10.93,10.33,10.52,1459200 PV,D,20220729,9.87,9.88,9.86,9.87,448600 PV.U,D,20220729,9.97,9.9701,9.97,9.97,11100 PV.W,D,20220729,0.2199,0.2199,0.2199,0.2199,100 PVH,D,20220729,61.84,61.97,60.74,61.92,938000 PVL,D,20220729,3.75,3.83,3.51,3.51,160500 PWR,D,20220729,146.01,146.84,137.985,138.73,2613400 PWSC,D,20220729,14.45,14.56,14.16,14.41,511600 PX,D,20220729,11.83,11.93,11.7,11.83,81000 PXD,D,20220729,232.6,237.56,230.55,236.95,2023600 PYN,D,20220729,8.66,8.7,8.535,8.65,21300 PYS,D,20220729,20.23,20.8,20.23,20.8,2100 PZC,D,20220729,8.85,8.89,8.38,8.55,579700 PZN,D,20220729,9.44,9.45,9.42,9.43,67300 QD,D,20220729,1.1,1.15,1.1,1.13,1052100 QGEN,D,20220729,49.88,49.92,49.44,49.64,937300 QNG.W,D,20220729,0.062,0.0689,0.062,0.0689,5000 QNGY,D,20220729,0.335,0.34,0.3267,0.3281,908300 QS,D,20220729,10.65,10.94,10.2321,10.82,6206000 QSR,D,20220729,53.14,53.75,52.97,53.61,2135800 QTWO,D,20220729,43.46,43.95,41.89,43.9,329900 QUAD,D,20220729,3.15,3.3,3.15,3.18,229200 QUOT,D,20220729,2.77,2.81,2.71,2.77,645700 QVCC,D,20220729,19.6,19.98,19.51,19.95,78000 QVCD,D,20220729,19.7,20.68,19.7,20.53,25700 R,D,20220729,77.05,78.7,76.64,78.32,520400 RA,D,20220729,19.79,20.3,19.75,20.25,292100 RAAS,D,20220729,1.01,1.01,0.9656,0.9708,64800 RACE,D,20220729,209.4,211.25,208.44,211.23,337600 RAD,D,20220729,7.77,8.93,7.4997,8.23,7527300 RAMP,D,20220729,27.14,27.14,26.26,26.61,384500 RBA,D,20220729,70.63,72.61,70.63,72.07,486900 RBA.U,D,20220729,9.99,9.99,9.94,9.94,1300 RBA.W,D,20220729,0.04,0.04,0.0284,0.03,594600 RBAC,D,20220729,10,10,9.99,10,258700 RBLX,D,20220729,42.98,43.8,41.67,42.93,16524600 RBO.W,D,20220729,0.45,0.4585,0.442,0.449,9000 RBOT,D,20220729,4.25,4.31,3.84,3.9,207000 RC,D,20220729,14.1,14.19,13.865,13.91,990400 RC-C,D,20220729,20.51,20.51,20.51,20.51,600 RC-E,D,20220729,19.61,19.99,19.61,19.99,26600 RCA,D,20220729,25.14,25.15,25.07,25.12,28800 RCB,D,20220729,24.3,24.3,24.15,24.15,8800 RCC,D,20220729,24,24,23.75,23.88,33300 RCF.W,D,20220729,0.27,0.27,0.27,0.27,100 RCI,D,20220729,46.14,46.44,45.5029,45.96,581300 RCL,D,20220729,37,38.75,36.385,38.71,6717500 RCS,D,20220729,5.25,5.392,5.2198,5.35,137100 RCUS,D,20220729,26.66,26.68,26.005,26.59,434300 RDN,D,20220729,22.25,22.45,22.115,22.37,1128100 RDW,D,20220729,3.43,3.43,3.21,3.3,103800 RDW.W,D,20220729,0.4701,0.4701,0.4701,0.4701,100 RDY,D,20220729,51.55,51.86,51,51.5,152000 RE,D,20220729,258.33,261.77,256.42,261.35,417700 RELX,D,20220729,29.24,29.56,29.12,29.52,728100 RENN,D,20220729,28.8,29.08,28.51,28.79,40800 RERE,D,20220729,2.69,2.69,2.5,2.54,161200 RES,D,20220729,8.14,8.48,8.03,8.16,1338800 REV,D,20220729,4.69,4.77,4.4439,4.47,993300 REVG,D,20220729,11.53,11.69,11.38,11.64,220900 REX,D,20220729,94.51,96.31,93.52,95.46,40200 REX-B,D,20220729,25.47,25.48,25.33,25.33,400 REXR,D,20220729,64.74,65.93,64.5,65.41,1458500 REZI,D,20220729,22.01,22.55,21.88,22.51,572700 RF,D,20220729,21.01,21.26,20.99,21.18,7986700 RF-B,D,20220729,26.44,26.76,26.36,26.62,48400 RF-C,D,20220729,24.94,25.455,24.74,25.14,62500 RF-E,D,20220729,19.75,20.13,19.5525,20.13,56600 RFI,D,20220729,15.04,15.2677,14.7901,15.03,50300 RFL,D,20220729,2.02,2.1199,2,2.02,103900 RFM,D,20220729,17.44,17.5305,17.37,17.44,55400 RFMZ,D,20220729,15.1,15.2299,15.04,15.05,111800 RFP,D,20220729,20.32,20.34,20.13,20.28,776200 RGA,D,20220729,115.09,116.86,115,115.78,511900 RGR,D,20220729,65.58,66.325,65.05,66.13,153700 RGS,D,20220729,0.76,0.8,0.76,0.7645,624300 RGT,D,20220729,9.52,9.68,9.52,9.63,18400 RH,D,20220729,272.15,281.77,265.5,279.43,596000 RHI,D,20220729,78.38,79.38,78.01,79.14,615900 RHP,D,20220729,88.08,89.46,86.8133,88.54,309900 RIG,D,20220729,3.09,3.43,3.07,3.38,23871500 RIO,D,20220729,60.49,61.2287,59.94,61.03,3881900 RIV,D,20220729,14.5,14.743,14.4457,14.6,115200 RIV-A,D,20220729,24.96,24.98,24.9,24.93,20300 RJA.U,D,20220729,9.93,9.96,9.91,9.91,43000 RJA.W,D,20220729,0.15,0.15,0.15,0.15,20500 RJAC,D,20220729,9.88,9.915,9.88,9.9,245100 RJF,D,20220729,95.68,99.04,95.2286,98.47,1277900 RJF-A,D,20220729,25.32,25.6,25.3001,25.6,2300 RJF-B,D,20220729,25.46,25.46,25.45,25.4514,1700 RKL.W,D,20220729,0.4,0.4,0.26,0.27,4800 RKLY,D,20220729,2.33,2.85,2.29,2.56,1074000 RKT,D,20220729,9.6,9.64,9.37,9.52,1769200 RKT.U,D,20220729,9.85,9.85,9.83,9.83,10900 RKT.W,D,20220729,0.0901,0.0991,0.0901,0.0901,800 RKTA,D,20220729,9.83,9.84,9.81,9.82,16300 RL,D,20220729,97.7,98.86,95.78,98.63,592800 RLI,D,20220729,109.91,110.249,109,109.98,372600 RLJ,D,20220729,12.39,12.54,12.24,12.49,1149300 RLJ-A,D,20220729,26,26.25,25.99,26.02,84700 RLTY,D,20220729,16.42,16.7471,16.3999,16.56,80500 RLX,D,20220729,1.68,1.69,1.6,1.62,8510400 RM,D,20220729,40.25,41.06,39.4453,41,28400 RMAX,D,20220729,25.11,25.38,24.81,25.34,147000 RMD,D,20220729,241.54,241.79,238.95,240.52,611200 RMI,D,20220729,18.07,18.1653,17.9,18.14,30000 RMM,D,20220729,16.49,16.65,16.32,16.45,48300 RMMZ,D,20220729,16.84,17.1995,16.795,17.07,28800 RMO,D,20220729,0.5205,0.55,0.5,0.55,9920200 RMT,D,20220729,9.13,9.26,9.09,9.25,64100 RNG,D,20220729,50.74,50.74,47.28,49.49,3689400 RNGR,D,20220729,9.21,9.261,9.05,9.19,24400 RNP,D,20220729,24.07,24.12,23.9,24.05,101500 RNR,D,20220729,129.15,130.79,128.36,129.31,472900 RNR-F,D,20220729,24.31,24.8,24.31,24.7,34200 RNR-G,D,20220729,18.83,19.21,18.83,19.09,39900 ROG,D,20220729,268.29,270.65,265.025,269.25,164300 ROK,D,20220729,247,255.89,246.07,255.28,1111200 ROL,D,20220729,38.43,39.05,38.27,38.57,2635900 RONI,D,20220729,9.8,9.81,9.7999,9.805,83400 ROP,D,20220729,434.75,438.77,431.97,436.67,510500 ROS.W,D,20220729,0.14,0.14,0.13,0.14,13700 ROSS,D,20220729,9.82,9.84,9.82,9.82,89200 RPM,D,20220729,89.36,90.56,88.46,90.4,1027500 RPT,D,20220729,10.73,10.955,10.715,10.87,262800 RPT-D,D,20220729,50.1201,51.18,50.1201,51,3100 RQI,D,20220729,15.45,15.64,15.4002,15.5,428900 RRC,D,20220729,33.11,33.57,32.765,33.07,2741200 RRX,D,20220729,131.11,135.305,131.11,134.3,432500 RS,D,20220729,188,190.75,185.83,190.25,469500 RSF,D,20220729,18.04,18.14,17.995,18.11,6800 RSG,D,20220729,138.07,140.27,137.68,138.66,1639700 RSI,D,20220729,5.58,5.58,5.37,5.54,485400 RSKD,D,20220729,4.36,4.46,4.2563,4.39,106500 RTX,D,20220729,91.98,93.39,91.89,93.21,4848500 RVLV,D,20220729,27.94,28.39,27.115,28.32,1802900 RVT,D,20220729,15.55,15.918,15.5,15.82,262200 RWT,D,20220729,8.92,8.97,8.375,8.66,2233100 RY,D,20220729,96.76,98.15,96.53,97.51,656600 RYAM,D,20220729,3.41,3.56,3.37,3.54,398900 RYAN,D,20220729,43.18,43.67,42.93,43.24,1052300 RYI,D,20220729,26.42,27.84,26.16,27.4,211000 RYN,D,20220729,37.53,38.11,37.38,37.75,517400 RZA,D,20220729,25.29,25.35,25.24,25.34,42600 RZB,D,20220729,26.36,26.69,26.24,26.25,73100 S,D,20220729,25.09,25.4,24.33,24.85,1672000 SA,D,20220729,13.88,13.89,13.3152,13.72,251000 SAFE,D,20220729,42.54,43.205,41.72,42.64,122200 SAH,D,20220729,41,42.465,40.62,41.85,489100 SAIC,D,20220729,97.02,97.82,96.5,96.87,231300 SAIL,D,20220729,63.69,64,63.69,63.77,530900 SAM,D,20220729,377,383.08,374.33,380.43,114500 SAN,D,20220729,2.43,2.47,2.415,2.47,4067100 SAND,D,20220729,5.94,6,5.7905,5.95,1138400 SAP,D,20220729,92.54,93.35,92.2,93.21,763300 SAR,D,20220729,23.51,23.7699,23.51,23.57,37400 SAT,D,20220729,24.5,24.57,24.445,24.45,25100 SAVE,D,20220729,25.19,25.255,24.655,24.77,3992700 SB,D,20220729,3.9,3.94,3.775,3.86,957500 SB-C,D,20220729,25.21,25.21,25.2,25.2,300 SBBA,D,20220729,25.1986,25.1986,25.1249,25.15,2100 SBH,D,20220729,13.24,13.4,12.75,12.78,1212000 SBI,D,20220729,8.23,8.3,8.2,8.23,12400 SBI.U,D,20220729,9.83,9.83,9.83,9.83,8400 SBI.W,D,20220729,0.09,0.0901,0.09,0.09,2000 SBII,D,20220729,9.81,9.81,9.81,9.81,40800 SBOW,D,20220729,44.93,46.45,44.46,45.19,250500 SBR,D,20220729,69.41,70.901,69.35,70.39,46400 SBS,D,20220729,8.55,8.62,8.53,8.57,1887500 SBSW,D,20220729,9.83,9.96,9.65,9.94,2574500 SCCO,D,20220729,48.19,50.22,47.75,49.8,2067600 SCD,D,20220729,13.3,13.49,13.3,13.41,61800 SCE-G,D,20220729,20.45,20.82,20.3337,20.41,89500 SCE-H,D,20220729,21.74,22.37,21.7,22.05,81100 SCE-J,D,20220729,20.53,20.7,20.34,20.35,513800 SCE-K,D,20220729,22.8601,23.5,22.8601,23.42,40300 SCE-L,D,20220729,20.01,20.29,19.89,19.95,304500 SCH-D,D,20220729,25.75,25.93,25.53,25.72,92900 SCH-J,D,20220729,22.05,22.49,21.96,22.36,82200 SCHW,D,20220729,67.7,70.27,67.62,69.05,9928000 SCI,D,20220729,74.03,74.75,73.15,74.46,1092100 SCL,D,20220729,114.61,116.18,111.72,112.21,338700 SCM,D,20220729,13.27,13.48,13.27,13.38,55400 SCS,D,20220729,11.23,11.32,11.09,11.13,792000 SCU,D,20220729,9.79,9.99,9.75,9.81,48800 SCU.W,D,20220729,0.16,0.19,0.16,0.19,1500 SCUA,D,20220729,9.94,9.94,9.94,9.94,200 SCX,D,20220729,6.86,7.1,6.86,6.99,5300 SD,D,20220729,18.68,19.3,18.6121,18.73,533200 SDHY,D,20220729,15.66,15.76,15.59,15.59,58100 SE,D,20220729,76.78,78.6506,75.33,76.32,4394200 SEA-A,D,20220729,25.02,25.1,25,25.07,14700 SEA-B,D,20220729,24.99,25.74,24.87,25.53,22400 SEAS,D,20220729,46.23,47.835,45.13,47.73,1373200 SEDA,D,20220729,9.82,9.82,9.82,9.82,7900 SEE,D,20220729,60.97,61.35,60.75,61.12,654200 SEM,D,20220729,29.56,29.79,28.98,29.62,409300 SEMR,D,20220729,11.95,12.27,11.95,12.16,72000 SES,D,20220729,4.65,5.07,4.52,4.61,695700 SES.W,D,20220729,0.8801,0.8801,0.8801,0.8801,1100 SF,D,20220729,58.83,60.6256,58.81,59.81,805600 SF-B,D,20220729,24.9506,26.27,24.9506,26.19,57300 SF-C,D,20220729,25.09,25.65,25,25.65,30900 SF-D,D,20220729,19.13,19.6,19.13,19.6,39600 SFB,D,20220729,24.18,25.1,24.18,25.04,24800 SFBS,D,20220729,84.32,85.88,84.32,85.45,119200 SFE,D,20220729,4.26,4.26,4.1,4.22,6900 SFL,D,20220729,10.03,10.06,9.875,9.97,548200 SG,D,20220729,15.14,15.96,14.89,15.71,1170400 SGFY,D,20220729,17.2,17.58,16.84,17.11,894200 SGH.W,D,20220729,0.67,0.71,0.6208,0.6818,10000 SGHC,D,20220729,4,4.27,4,4.27,196500 SGU,D,20220729,9.95,10.1,9.84,9.84,63400 SHAK,D,20220729,50.16,51.47,48.87,51.46,1067000 SHAP,D,20220729,10.04,10.04,10.04,10.04,700 SHEL,D,20220729,51.9,53.5,51.86,53.38,6104500 SHG,D,20220729,27.44,27.51,27.23,27.51,95800 SHI,D,20220729,16.08,16.43,16.08,16.39,6200 SHLX,D,20220729,16.06,16.075,16.05,16.05,5551500 SHO,D,20220729,11.16,11.39,11.02,11.33,2775500 SHO-H,D,20220729,23.44,23.46,23.2,23.2,800 SHO-I,D,20220729,21.82,22.25,21.82,22.22,5400 SHOP,D,20220729,35.21,36.649,33.75,34.83,31716700 SHP.W,D,20220729,0.084,0.0899,0.082,0.082,800 SHPW,D,20220729,0.9,0.92,0.853,0.856,186600 SHW,D,20220729,243,246.035,241.48,241.94,1973900 SI,D,20220729,91,94.24,89.69,93.29,825200 SI-A,D,20220729,19.69,19.7,19.247,19.5,28800 SID,D,20220729,2.88,2.9,2.835,2.89,4388000 SIG,D,20220729,61.16,61.457,59,60.96,432300 SII,D,20220729,37.1,37.92,36.74,37.82,52700 SIRE,D,20220729,20.16,20.79,20.16,20.68,53800 SIT-A,D,20220729,25.35,25.98,25.2283,25.79,22000 SITC,D,20220729,14.58,14.665,14.41,14.61,1610300 SITE,D,20220729,134.71,139.905,133.86,139.33,305100 SIX,D,20220729,22.43,22.94,22.02,22.67,2147500 SJI,D,20220729,34.4,34.54,34.27,34.28,2800500 SJIJ,D,20220729,19.43,19.59,19.35,19.54,21400 SJIV,D,20220729,69.23,69.2317,68.87,68.93,67700 SJM,D,20220729,130.53,132.51,129.855,132.32,970500 SJR,D,20220729,26.89,27.165,26.7,27.03,262000 SJT,D,20220729,12.47,12.84,12.47,12.6,539300 SJW,D,20220729,65.28,66.14,64.85,65.66,88100 SKE,D,20220729,5.55,5.59,5.44,5.535,27400 SKI.W,D,20220729,0.68,0.6899,0.5424,0.56,1500 SKIL,D,20220729,3.8,3.86,3.72,3.84,348900 SKLZ,D,20220729,1.49,1.58,1.43,1.58,5970700 SKM,D,20220729,22.88,22.94,22.72,22.93,237800 SKT,D,20220729,15.93,16.31,15.85,16.27,605300 SKX,D,20220729,38.16,38.27,37.6,37.96,1921800 SKY,D,20220729,62.25,63.43,60.74,63.3,486900 SLA.U,D,20220729,9.89,9.89,9.86,9.86,4100 SLA.W,D,20220729,0.1797,0.18,0.1791,0.1797,1700 SLAC,D,20220729,9.86,9.87,9.84,9.87,6700 SLB,D,20220729,36.26,37.2,35.78,37.03,12313200 SLCA,D,20220729,13.45,15.12,13.21,13.83,3483100 SLF,D,20220729,45.71,46.81,45.71,46.44,690200 SLG,D,20220729,49.46,49.94,48.85,49.65,725900 SLG-I,D,20220729,25.35,25.89,25.35,25.74,21600 SLQT,D,20220729,1.86,1.92,1.79,1.84,1685500 SLVM,D,20220729,38.26,39.35,37.24,39.24,402000 SM,D,20220729,40.46,41.99,40.33,41.28,1644200 SMAR,D,20220729,30.11,30.25,29.395,30.06,1044600 SMFG,D,20220729,6.23,6.43,6.21,6.39,1780500 SMG,D,20220729,88.41,89.25,87.09,88.95,399400 SMHI,D,20220729,7.2,7.5,6.95,7.4,31200 SMLP,D,20220729,14.19,14.95,14,14.95,18000 SMM,D,20220729,8.3,8.4599,8.29,8.33,81200 SMP,D,20220729,46.29,46.29,45.415,45.74,94200 SMR,D,20220729,13.54,14.5,13.31,14.34,1131100 SMR.W,D,20220729,3.11,3.4001,3.1,3.1,1105400 SMRT,D,20220729,5.37,5.71,5.31,5.66,452800 SMWB,D,20220729,8.56,8.785,8.27,8.33,41800 SNA,D,20220729,222.46,224.5,220.8,224.05,372800 SNAP,D,20220729,9.67,9.93,9.4701,9.88,74531400 SNDA,D,20220729,17.9,18,17.1,17.95,8500 SNDR,D,20220729,24.91,25.5,24.78,25.33,711800 SNN,D,20220729,25.61,25.91,25.55,25.85,2081200 SNOW,D,20220729,145,149.97,142.05,149.91,5250700 SNP,D,20220729,47.35,47.82,46.9,46.93,317900 SNV,D,20220729,39.91,40.6032,39.91,40.38,753600 SNV-D,D,20220729,25.23,25.65,25.23,25.57,30200 SNV-E,D,20220729,25.3,25.8,25.24,25.57,34500 SNX,D,20220729,99.73,100.86,98.85,100.42,228800 SO,D,20220729,75.84,77.61,75.65,76.89,7830100 SOI,D,20220729,10.64,11.09,10.51,11.09,290800 SOJC,D,20220729,24.9,25.52,24.9,25.48,112000 SOJD,D,20220729,22.91,23.4,22.91,23.38,114300 SOJE,D,20220729,20.08,20.16,20,20.1,183200 SOL,D,20220729,5.67,6.3,5.53,6.28,1409400 SOLN,D,20220729,55.38,56.74,55.38,56.16,3671100 SON,D,20220729,62.87,63.93,62.75,63.49,950800 SONX,D,20220729,1.8,1.8375,1.77,1.82,100600 SONY,D,20220729,83.92,85.8,83.92,85.39,1707100 SOR,D,20220729,38.85,39.38,38.4,39.15,21900 SOS,D,20220729,5.63,5.8,5.48,5.66,90900 SPB,D,20220729,70.49,70.49,68.78,69.54,530500 SPCE,D,20220729,7.29,7.46,7.15,7.44,3849000 SPE,D,20220729,12.98,12.9985,12.85,12.94,38600 SPE-C,D,20220729,23.9999,23.9999,23.9999,23.9999,400 SPG,D,20220729,107.71,109.26,107.46,108.64,2460100 SPG.U,D,20220729,9.88,9.88,9.85,9.86,6100 SPGI,D,20220729,373.6,378.49,372.84,376.93,1902100 SPGS,D,20220729,9.86,9.86,9.83,9.85,3100 SPH,D,20220729,16.93,17,16.7,16.7,589300 SPI.W,D,20220729,0.168,0.1701,0.168,0.1699,3400 SPIR,D,20220729,1.51,1.53,1.43,1.5,488400 SPL-A,D,20220729,23.3,23.45,23.2601,23.27,12100 SPN-B,D,20220729,24.72,24.865,24.4,24.48,67900 SPNT,D,20220729,4.47,4.4886,4.33,4.38,752300 SPOT,D,20220729,112.9,115.3499,110.36,113.02,1708100 SPR,D,20220729,33.1,33.39,31.98,32.82,1576800 SPXC,D,20220729,58.38,59.46,58.27,59.13,131400 SPXX,D,20220729,16.37,16.4441,16.3,16.41,83900 SQ,D,20220729,73.23,76.09,72.725,76.06,10554300 SQM,D,20220729,98.08,99.72,97.3001,98.37,1752500 SQNS,D,20220729,2.79,3.2,2.68,3,158100 SQSP,D,20220729,21.07,21.43,20.32,21.27,375300 SQZ,D,20220729,2.95,3,2.75,2.79,38000 SR,D,20220729,74.13,75.77,74.13,75.24,308300 SR-A,D,20220729,25,25.4,24.8,25.37,33000 SRC,D,20220729,43.58,44.665,43.54,44.34,630900 SRC-A,D,20220729,25.37,26,25.17,25.88,37600 SRE,D,20220729,163.17,166.3,162.98,165.8,2967600 SREA,D,20220729,25.19,25.33,25.17,25.23,156900 SRG,D,20220729,11.89,12.05,11.75,12.02,316600 SRG-A,D,20220729,22.85,22.95,22.71,22.71,6700 SRI,D,20220729,18.48,18.83,18.27,18.82,61300 SRL,D,20220729,8.75,9.1035,8.7014,9.1035,4600 SRLP,D,20220729,19.33,19.4,19.14,19.16,70000 SRT,D,20220729,3.1,3.2,3.1,3.2,11600 SRV,D,20220729,31.33,32.04,30.48,31.3,6700 SSD,D,20220729,101.82,104.025,101.51,103.28,266400 SSL,D,20220729,21.01,21.18,20.86,21.04,213700 SST,D,20220729,7.98,8.26,7.69,8.22,89300 SST.W,D,20220729,1,1.1,1,1.04,7100 SSTK,D,20220729,58.17,58.17,55.7,56.5,414200 SSU,D,20220729,5.75,6.03,5.325,5.75,55800 ST,D,20220729,44.32,44.7,43.81,44.47,1323900 STA-D,D,20220729,25.3,25.77,25.3,25.53,1700 STA-G,D,20220729,24.95,25.1299,24.67,24.7,7600 STA-I,D,20220729,24.68,25.11,24.68,24.68,1600 STAG,D,20220729,32,32.81,31.97,32.78,1600900 STAR,D,20220729,16.59,16.84,16.25,16.71,779200 STC,D,20220729,54.08,55.65,53.67,54.65,174800 STE,D,20220729,225.18,227,223.92,225.65,472900 STEM,D,20220729,10.73,11.475,10.45,11.33,5003000 STET,D,20220729,9.93,9.95,9.93,9.95,600 STEW,D,20220729,12.7,12.8,12.651,12.73,74000 STG,D,20220729,5.1458,5.38,4.88,5.1601,8600 STK,D,20220729,30,30.96,29.865,30.69,39400 STLA,D,20220729,14.12,14.39,14.01,14.38,5678600 STM,D,20220729,37.67,38.005,37.47,37.94,3018100 STN,D,20220729,48.39,49.83,48.39,49.4,43500 STNG,D,20220729,40,40.2492,38.5,38.61,1197700 STON,D,20220729,3.4,3.41,3.39,3.39,685000 STOR,D,20220729,28.78,29.1,28.65,29.02,2028700 STR,D,20220729,28.45,29.83,28.4,29.51,162400 STR.T,D,20220729,0.28,0.3097,0.28,0.2801,10500 STR.U,D,20220729,9.84,9.84,9.82,9.84,2300 STR.W,D,20220729,0.1129,0.1129,0.1129,0.1129,200 STRE,D,20220729,9.83,9.83,9.82,9.82,4500 STRY,D,20220729,3.13,3.21,2.91,3.2,424500 STT,D,20220729,69.95,71.505,69.95,71.04,3991300 STT-D,D,20220729,25.67,25.87,25.64,25.75,138500 STT-G,D,20220729,26.32,26.68,26.21,26.53,60900 STVN,D,20220729,16.89,17.415,16.85,17.11,92200 STWD,D,20220729,23.77,24.03,23.61,23.62,2274700 STZ,D,20220729,247.47,248.33,245.88,246.31,865300 SU,D,20220729,33.29,34.12,33.22,33.94,4951100 SUA.W,D,20220729,0.18,0.18,0.1461,0.1461,2500 SUI,D,20220729,163.38,164.6,161.81,163.96,726000 SUM,D,20220729,26.98,27.78,26.98,27.51,702900 SUN,D,20220729,40.51,41.87,40.46,41.36,680000 SUN.W,D,20220729,0.49,0.5207,0.49,0.5181,1600 SUNL,D,20220729,3.63,3.89,3.63,3.8,455400 SUP,D,20220729,4.5,4.75,4.36,4.63,177400 SUPV,D,20220729,1.69,1.81,1.64,1.72,840700 SUZ,D,20220729,9.12,9.47,9.095,9.35,1953400 SWCH,D,20220729,33.85,33.94,33.81,33.81,1210600 SWI,D,20220729,10.6,10.83,10.44,10.71,456400 SWK,D,20220729,97.61,97.91,93.56,97.33,6793000 SWN,D,20220729,7.13,7.19,6.935,7.06,22612000 SWT,D,20220729,63.77,63.77,60.78,63.56,555900 SWX,D,20220729,87.65,88.4,86.94,86.96,473200 SWZ,D,20220729,7.97,7.97,7.89,7.95,16600 SXC,D,20220729,7.39,7.44,7.22,7.4,520500 SXI,D,20220729,96.17,97.47,96.02,97.08,24000 SXT,D,20220729,85.93,86.62,85.565,85.98,179500 SYF,D,20220729,32.57,33.64,32.51,33.48,5674200 SYF-A,D,20220729,20.48,20.7,20.41,20.66,124500 SYK,D,20220729,217.74,218,214.4,214.75,1981700 SYY,D,20220729,86.96,87.165,84.54,84.9,4015300 SZC,D,20220729,42.89,43.2299,42.12,42.87,6100 T,D,20220729,18.51,18.85,18.48,18.78,40819700 T-A,D,20220729,22,22.58,21.87,22.57,180000 T-C,D,20220729,20.32,20.86,20.27,20.8,318900 TAC,D,20220729,11.37,11.51,11.31,11.42,717400 TAK,D,20220729,14.63,14.69,14.55,14.61,2551000 TAL,D,20220729,4.94,4.99,4.69,4.92,8657000 TALO,D,20220729,18.75,19.66,18.52,18.95,1418800 TAP,D,20220729,59.04,59.85,58.53,59.75,1591000 TAP.A,D,20220729,60.41,61.99,60.41,61.99,300 TARO,D,20220729,35.81,36.24,35.17,35.69,13000 TBB,D,20220729,24.84,25.05,24.7901,24.95,173400 TBC,D,20220729,25.1,25.46,25.1,25.45,75200 TBI,D,20220729,21.48,21.88,21.35,21.64,251000 TCI,D,20220729,43.33,43.83,43,43.25,14800 TCN,D,20220729,10.81,10.95,10.77,10.88,801600 TCOA,D,20220729,9.85,9.86,9.84,9.86,1300 TCS,D,20220729,7.5,7.59,7.29,7.46,362300 TD,D,20220729,64.04,65.19,64,64.97,1589300 TDC,D,20220729,38.28,38.59,37.84,38.29,1195600 TDCX,D,20220729,7.93,8.02,7.66,7.86,149600 TDF,D,20220729,12.58,12.64,12.44,12.44,59500 TDG,D,20220729,608.54,624.85,608.54,622.34,207200 TDOC,D,20220729,35.07,36.86,34.7501,36.85,9281700 TDS,D,20220729,15.81,15.89,15.47,15.81,5479100 TDS-U,D,20220729,23,24.14,22.92,23.96,49600 TDS-V,D,20220729,20.85,21.94,20.85,21.65,150800 TDW,D,20220729,21.68,22.19,21.315,22.03,513900 TDW.A,D,20220729,0.53,0.53,0.4,0.4,1400 TDW.B,D,20220729,0.28,0.29,0.28,0.29,3000 TDY,D,20220729,383.01,399.22,381.27,391.4,434100 TEAF,D,20220729,14.71,14.76,14.42,14.59,32600 TECK,D,20220729,27.7,29.46,27.52,29.39,7411100 TEF,D,20220729,4.45,4.505,4.45,4.5,1356800 TEI,D,20220729,5.09,5.2,5.08,5.18,167500 TEL,D,20220729,130.79,134.38,130.79,133.73,1972000 TEN,D,20220729,18.88,18.94,18.765,18.87,632200 TEO,D,20220729,4.34,4.54,4.25,4.45,371800 TEVA,D,20220729,9.4,9.7184,9.345,9.38,21102800 TEX,D,20220729,32.94,33.73,32.75,33.51,515900 TFC,D,20220729,49.62,50.61,49.61,50.47,6341100 TFC-I,D,20220729,20.3,20.91,20.3,20.9,44200 TFC-O,D,20220729,24.11,24.3995,24.1,24.33,169200 TFC-R,D,20220729,21.31,21.85,21.2,21.76,202800 TFII,D,20220729,97.73,100.12,96.68,99.93,458700 TFSA,D,20220729,25.2,25.3377,25,25,8000 TFX,D,20220729,241.89,244.02,235.72,240.46,1679600 TG,D,20220729,10.6,10.68,10.41,10.48,83800 TGH,D,20220729,33.32,34.32,33.25,33.97,344600 TGH-A,D,20220729,24.57,24.65,24.55,24.55,14400 TGH-B,D,20220729,21.89,23.415,21.89,22.74,13100 TGI,D,20220729,15.49,15.76,15.19,15.54,697900 TGLS,D,20220729,21.92,22.555,21.4834,22.41,164300 TGNA,D,20220729,21.02,21.11,20.94,20.94,802500 TGR.U,D,20220729,10.14,10.1692,10.14,10.1692,2400 TGS,D,20220729,5.94,6.19,5.87,5.98,184700 TGT,D,20220729,160,164.04,158.53,163.38,5522900 THC,D,20220729,65.17,66.41,64.35,66.12,976600 THG,D,20220729,136.69,137.82,136.04,136.47,214600 THO,D,20220729,84.06,84.63,82.72,84.33,510800 THQ,D,20220729,20.67,20.72,20.48,20.58,167600 THR,D,20220729,15.45,15.655,15.41,15.57,134100 THS,D,20220729,43.94,44.09,43.07,43.42,228100 THW,D,20220729,15.33,15.36,15.12,15.3,116800 TIMB,D,20220729,12.09,12.22,12.07,12.12,889300 TIN.W,D,20220729,0.5,0.56,0.5,0.54,45100 TINV,D,20220729,10.31,10.32,10.31,10.32,5100 TISI,D,20220729,0.81,0.85,0.8006,0.8277,210200 TIXT,D,20220729,28.13,28.13,27.51,27.69,114200 TJX,D,20220729,61.34,61.76,60.09,61.16,6669300 TK,D,20220729,3.15,3.2027,3.11,3.14,378700 TKC,D,20220729,2.36,2.4,2.34,2.39,581800 TKR,D,20220729,63.72,66.535,63.465,65.38,833300 TLGA,D,20220729,9.86,9.87,9.86,9.87,287000 TLK,D,20220729,28.42,28.56,28.21,28.5,188400 TLYS,D,20220729,7.73,7.82,7.52,7.57,335300 TM,D,20220729,159.95,162.78,159.335,162.59,293700 TMA.U,D,20220729,9.87,9.88,9.87,9.88,300 TMAC,D,20220729,9.84,9.84,9.84,9.84,26900 TME,D,20220729,4.23,4.27,4.15,4.21,9069600 TMHC,D,20220729,28.53,28.74,27.86,28.7,1157700 TMO,D,20220729,602.97,611.06,597.87,598.41,2371300 TMST,D,20220729,19.8,20.45,19.6636,20.29,293700 TMX,D,20220729,44.54,45.22,44.44,44.7,861200 TNC,D,20220729,65.94,67.4,65.94,67.03,29000 TNET,D,20220729,81.75,82.905,81,82.5,236700 TNK,D,20220729,20.91,21.4,20.83,20.87,339300 TNL,D,20220729,43.72,43.725,42.39,43.11,1078800 TNP,D,20220729,12.4,12.85,12.31,12.35,102900 TNP-D,D,20220729,23.92,24.1602,23.87,24.1502,3000 TNP-E,D,20220729,24.3593,24.5273,24.3,24.405,11400 TNP-F,D,20220729,24.15,24.27,24.15,24.22,8900 TOL,D,20220729,49.2,49.57,48.15,49.18,1311800 TOST,D,20220729,15.91,16.4365,15.45,15.98,5172300 TPB,D,20220729,24.9,24.9,23.75,24,399500 TPC,D,20220729,9.01,9.15,8.96,9.08,267500 TPG.W,D,20220729,0.2,0.215,0.1899,0.19,11800 TPGY,D,20220729,9.96,9.98,9.95,9.98,58300 TPH,D,20220729,18.68,18.68,18.14,18.52,1120200 TPL,D,20220729,1857.2,1886.04,1828.54,1833.85,38800 TPR,D,20220729,33.94,34.06,33.23,33.63,2348200 TPVG,D,20220729,13.99,14.12,13.82,13.93,116300 TPX,D,20220729,26.72,27.51,26.27,27.48,2192800 TPZ,D,20220729,13.47,13.67,13.4503,13.59,18000 TR,D,20220729,35.45,35.47,34.95,35.12,49800 TRAQ,D,20220729,10,10,10,10,500 TRC,D,20220729,16.35,16.575,16.35,16.52,23400 TRCA,D,20220729,9.83,9.83,9.83,9.83,123600 TREX,D,20220729,63.26,64.88,62.715,64.52,753900 TRGP,D,20220729,68.3,69.33,68,69.11,1599500 TRI,D,20220729,111.84,113.07,111.43,112.28,815300 TRI.U,D,20220729,9.97,9.97,9.97,9.97,200 TRI.W,D,20220729,0.15,0.15,0.15,0.15,600 TRIS,D,20220729,9.88,9.91,9.88,9.91,5100 TRN,D,20220729,25.6,26.09,25.42,25.95,760400 TRNO,D,20220729,62.15,63,62.13,62.65,732900 TROX,D,20220729,16.46,16.58,15.455,15.61,1575900 TRP,D,20220729,54.3,54.36,52.885,53.32,1674000 TRQ,D,20220729,25.59,26.36,25.49,26.14,630300 TRT-A,D,20220729,26.378,26.378,26.25,26.35,1200 TRT-B,D,20220729,26.11,26.48,26.0932,26.16,3900 TRT-C,D,20220729,25.8,26.35,25.33,26.35,27800 TRT-D,D,20220729,24.3501,25.1,24.3501,25.1,11300 TRT-E,D,20220729,21.1,21.55,21.1,21.51,28900 TRT-P,D,20220729,19.045,19.045,18.83,18.9,10000 TRT.U,D,20220729,9.84,9.85,9.8,9.85,4800 TRT.W,D,20220729,0.4,0.4001,0.3012,0.3012,302900 TRTL,D,20220729,9.71,9.72,9.69,9.69,4600 TRTN,D,20220729,64.59,65.4,63.69,64.08,574100 TRTX,D,20220729,10.76,10.94,10.71,10.85,179600 TRU,D,20220729,78.63,79.32,77.57,79.23,1933700 TRV,D,20220729,156.05,158.88,156.05,158.7,1361100 TS,D,20220729,27.36,28.085,27.28,28.06,2375100 TSE,D,20220729,35.6,36.28,35.345,35.77,307000 TSI,D,20220729,4.98,5.04,4.97,5,90200 TSLX,D,20220729,19.11,19.34,18.96,19.24,324600 TSM,D,20220729,87.82,89.21,87.79,88.48,10366200 TSN,D,20220729,87.04,88.14,86.65,88.01,1443300 TSP.U,D,20220729,9.845,9.845,9.795,9.81,2000 TSP.W,D,20220729,0.14,0.14,0.14,0.14,100 TSPQ,D,20220729,9.81,9.81,9.8,9.8,9700 TSQ,D,20220729,8.2,8.2,7.95,8,24600 TT,D,20220729,145.37,147.305,144.42,146.99,1051300 TTC,D,20220729,85.66,86.535,84.51,85.99,335100 TTE,D,20220729,50.22,51.14,50.06,51.06,2131400 TTI,D,20220729,4.26,4.405,4.2,4.38,1140100 TTM,D,20220729,28.49,28.66,28.2569,28.52,762500 TTP,D,20220729,28.96,29.83,28.54,29.4,14900 TU,D,20220729,23.02,23.175,22.91,23,1024600 TUFN,D,20220729,12.48,12.49,12.36,12.37,373100 TUP,D,20220729,7.04,7.46,6.98,7.46,1645400 TUYA,D,20220729,1.81,1.88,1.76,1.81,854100 TV,D,20220729,7.86,7.98,7.75,7.82,1510400 TVC,D,20220729,22.73,23.26,22.73,23.13,15300 TVE,D,20220729,22.22,22.7,22.22,22.66,42600 TWI,D,20220729,16.25,16.93,16.205,16.76,471300 TWLO,D,20220729,85,85.905,82.8101,84.8,3137000 TWN,D,20220729,25.52,27.16,25.52,25.9863,15900 TWN.T,D,20220729,0.093,0.093,0.093,0.093,100 TWN.W,D,20220729,0.0532,0.0548,0.05,0.0548,98900 TWND,D,20220729,9.97,9.975,9.97,9.97,501500 TWNI,D,20220729,9.84,9.85,9.84,9.84,982800 TWO,D,20220729,5.44,5.46,5.36,5.38,3563400 TWO-A,D,20220729,23.15,23.99,23.145,23.99,36700 TWO-B,D,20220729,22.22,22.44,22,22.37,48900 TWO-C,D,20220729,20.81,21.91,20.8,21.59,56600 TWOA,D,20220729,9.82,9.82,9.8,9.8,1100 TWTR,D,20220729,40.8,41.78,40.75,41.61,11787700 TX,D,20220729,35.34,35.72,34.522,35.43,399000 TXT,D,20220729,64.5,65.96,63.76,65.64,1264800 TY,D,20220729,28.25,28.55,28.15,28.38,63500 TY.P,D,20220729,50.5,50.6,50.011,50.57,2300 TYG,D,20220729,33.2,33.919,33.0505,33.41,67700 TYL,D,20220729,398.16,402.65,393.985,399,282800 U,D,20220729,37,37.39,35.91,37.39,6248500 UA,D,20220729,8.1,8.28,7.965,8.26,2835500 UAA,D,20220729,9,9.26,8.875,9.26,8280000 UAN,D,20220729,105.16,111,103.0001,109.41,124200 UBA,D,20220729,18.16,18.54,18.16,18.4,128500 UBER,D,20220729,23.18,23.485,22.39,23.45,29406600 UBP,D,20220729,18.48,18.63,18.45,18.63,1600 UBP-H,D,20220729,24.49,24.6999,24.3345,24.3345,1900 UBP-K,D,20220729,22.8,22.8201,22.8,22.8201,300 UBS,D,20220729,16.01,16.325,15.95,16.24,3205100 UDR,D,20220729,48.4,48.885,47.99,48.4,2132200 UE,D,20220729,16.3,16.61,16.29,16.43,568500 UFI,D,20220729,13.9,14.15,13.57,13.63,36500 UGI,D,20220729,42.96,43.48,42.67,43.16,4685600 UGIC,D,20220729,100.2,100.2,100.11,100.11,700 UGP,D,20220729,2.5,2.52,2.465,2.49,1240800 UHS,D,20220729,111.06,112.91,110.34,112.47,468000 UHT,D,20220729,53.88,54.6714,53.8,53.9,62800 UI,D,20220729,298.61,306.94,294.81,301.63,66600 UIS,D,20220729,13.49,13.83,13.3,13.72,211700 UL,D,20220729,48.38,48.8,48.19,48.66,5037200 UMC,D,20220729,6.77,6.87,6.74,6.82,8057400 UMH,D,20220729,21.17,21.46,21.12,21.31,138800 UMH-D,D,20220729,25.51,25.53,25.39,25.48,45900 UNF,D,20220729,193.29,196.65,191.52,195.89,84300 UNFI,D,20220729,42.52,42.58,41.86,42.51,262400 UNH,D,20220729,540.01,543.85,536.69,542.34,2945600 UNM,D,20220729,31.94,32.58,31.83,32.19,2504500 UNMA,D,20220729,25.2,26.06,25.14,26.06,69200 UNP,D,20220729,223.42,228.23,223.28,227.3,2337000 UNVR,D,20220729,26.71,27.1,26.59,27.04,2000200 UP,D,20220729,2.2,2.24,2.155,2.24,836300 UP.W,D,20220729,0.24,0.28,0.24,0.28,4400 UPH,D,20220729,0.62,0.66,0.57,0.63,516400 UPH.W,D,20220729,0.0724,0.0798,0.062,0.0798,80000 UPS,D,20220729,188.55,195.73,187.98,194.89,4093000 URI,D,20220729,308,325.9,307.4708,322.67,1502300 USA,D,20220729,6.75,6.81,6.71,6.78,990200 USAC,D,20220729,17.55,17.76,17.47,17.72,119600 USB,D,20220729,46.25,47.59,46.1,47.2,7705100 USB-A,D,20220729,779.99,786.97,779.99,786.97,900 USB-H,D,20220729,19.67,20.1,19.66,19.8,102700 USB-P,D,20220729,24.73,24.85,24.7108,24.78,688500 USB-Q,D,20220729,18.55,18.95,18.45,18.82,59100 USB-R,D,20220729,19.89,20.19,19.739,20.1,98500 USB-S,D,20220729,21.05,21.29,21.05,21.15,180600 USDP,D,20220729,5.76,5.9899,5.69,5.92,67800 USER,D,20220729,5.97,6.36,5.91,6.33,155900 USFD,D,20220729,32.36,32.36,31.25,31.5,1923700 USM,D,20220729,29.1,29.435,28.87,29.29,99700 USNA,D,20220729,70,70,68.34,69.62,93100 USPH,D,20220729,129.95,131,129.08,129.78,73000 USX,D,20220729,3.7,3.7951,3.49,3.51,193200 UTF,D,20220729,27.41,27.67,27.3,27.55,176400 UTI,D,20220729,7.92,8.13,7.85,8.04,253200 UTL,D,20220729,55.11,55.88,54.62,54.77,53900 UTZ,D,20220729,16.79,16.965,16.52,16.82,260300 UVE,D,20220729,12.18,12.7438,12.18,12.65,153600 UVV,D,20220729,56.04,56.11,55.56,55.91,109600 UWM.W,D,20220729,0.13,0.1749,0.1282,0.16,9500 UWMC,D,20220729,3.61,3.82,3.585,3.77,2183100 UZD,D,20220729,22.61,23.36,22.61,23.27,58600 UZE,D,20220729,20.41,21.03,20.37,20.9,73500 UZF,D,20220729,20.46,21,20.23,20.93,113100 V,D,20220729,212,214.16,209.83,212.11,6059600 VAC,D,20220729,133.34,137.35,132.685,136.92,429900 VAL,D,20220729,47.43,50.35,46.8516,50.18,977400 VAL.W,D,20220729,6.51,7.21,6.51,7.1,20200 VALE,D,20220729,13.29,13.53,13.06,13.46,51939200 VAPO,D,20220729,2.35,2.36,2.23,2.28,116200 VATE,D,20220729,1.76,1.86,1.74,1.8,153600 VBF,D,20220729,16.36,16.4593,16.2,16.41,19000 VCIF,D,20220729,9.39,9.4,9.27,9.35,5100 VCV,D,20220729,10.81,10.85,10.69,10.81,108800 VCX.U,D,20220729,10.06,10.06,10.04,10.05,5500 VCX.W,D,20220729,0.1197,0.1197,0.1,0.1,1400 VCXB,D,20220729,10.05,10.05,10.04,10.04,700 VEEV,D,20220729,222.42,223.68,220.14,223.58,1030300 VEL,D,20220729,11.58,11.83,11.58,11.83,8700 VET,D,20220729,25.55,26.02,25.39,25.86,2230700 VFC,D,20220729,47.51,48,44.11,44.68,12402900 VGI,D,20220729,8.43,8.5301,8.43,8.51,40900 VGM,D,20220729,10.88,11.09,10.8773,11.03,246900 VGR,D,20220729,11.09,11.165,10.91,11.14,506600 VHC,D,20220729,1.78,1.84,1.75,1.79,228200 VHI,D,20220729,50.5,51.615,50,51.1,21500 VIAO,D,20220729,1.75,1.78,1.72,1.78,14500 VICI,D,20220729,33.76,34.4,33.66,34.19,14825100 VIPS,D,20220729,9.18,9.245,8.955,9.16,6265900 VIST,D,20220729,8.59,9.09,8.46,8.78,1234000 VIV,D,20220729,8.65,8.73,8.625,8.68,1042800 VKQ,D,20220729,10.62,10.6447,10.57,10.64,187800 VLD,D,20220729,3.04,3.21,2.91,3.21,1482300 VLD.W,D,20220729,0.49,0.57,0.49,0.57,10000 VLN,D,20220729,3.55,3.7,3.5,3.6,57600 VLN.W,D,20220729,0.19,0.2,0.18,0.18,48200 VLO,D,20220729,109.82,111.99,108.44,110.77,6066700 VLRS,D,20220729,9.85,9.85,9.58,9.7,737100 VLT,D,20220729,11.39,11.45,11.36,11.44,14300 VLT.W,D,20220729,0.4,0.4599,0.392,0.41,23100 VLTA,D,20220729,1.85,1.88,1.75,1.84,1802100 VMC,D,20220729,163.67,165.98,163.32,165.33,693900 VMI,D,20220729,270,275.46,269.13,271.48,121100 VMO,D,20220729,10.84,10.9,10.76,10.86,168500 VMW,D,20220729,116.85,117.5,115.96,116.2,943900 VNCE,D,20220729,7,7.2,6.78,6.95,15800 VNO,D,20220729,30.12,30.47,29.715,30.39,7881000 VNO-L,D,20220729,23.32,23.98,23.02,23.89,41000 VNO-M,D,20220729,21.8,22.82,21.79,22.76,46100 VNO-N,D,20220729,21.99,22.91,21.99,22.91,41300 VNO-O,D,20220729,18.73,19.27,18.7,19.19,95800 VNT,D,20220729,25.67,25.99,25.49,25.8,879400 VNTR,D,20220729,1.75,1.771,1.72,1.72,202300 VOC,D,20220729,7.74,7.8,7.42,7.57,332700 VOY-B,D,20220729,24.68,25.0378,24.17,24.67,37800 VOYA,D,20220729,59.52,60.28,59.41,60.16,1472800 VPG,D,20220729,31.06,31.25,30.84,31.18,13300 VPV,D,20220729,10.97,11.04,10.95,11.01,27000 VRE,D,20220729,13.99,14.09,13.91,13.95,390300 VRT,D,20220729,10.94,11.43,10.88,11.42,2963200 VRTV,D,20220729,124.58,125.73,123.85,124.02,217400 VSCO,D,20220729,36,37.09,34.93,36.96,1606900 VSH,D,20220729,20.24,20.745,20.19,20.66,827300 VST,D,20220729,25,25.86,24.93,25.85,4894800 VST.A,D,20220729,0.3526,0.51,0.3526,0.51,95700 VSTO,D,20220729,29.93,30.43,29.775,30.1,639900 VTEX,D,20220729,3.57,3.57,3.29,3.47,263600 VTN,D,20220729,10.94,11,10.93,11,30800 VTOL,D,20220729,25.56,25.89,25.245,25.8,71900 VTR,D,20220729,53.36,54.11,52.84,53.78,4192000 VVI,D,20220729,33.28,33.88,33.01,33.77,140800 VVNT,D,20220729,4.85,4.85,4.7,4.78,324800 VVR,D,20220729,3.88,3.91,3.8272,3.89,484700 VVV,D,20220729,31.95,32.31,31.74,32.22,920200 VVX,D,20220729,31.83,33.33,31.715,33.24,42300 VYG.U,D,20220729,9.92,9.97,9.92,9.96,500 VYG.W,D,20220729,0.2149,0.23,0.18,0.2078,76900 VYGG,D,20220729,9.94,9.94,9.93,9.94,70100 VZ,D,20220729,45.71,46.495,45.58,46.19,23129800 VZIO,D,20220729,8.9,9.18,8.308,9.16,1235500 W,D,20220729,52.35,53.98,49.61,53.91,2960300 WAB,D,20220729,94.01,94.34,93.15,93.47,904100 WAL,D,20220729,76.22,77.57,76.09,76.38,888400 WAL-A,D,20220729,23.81,24.12,23.52,24.06,29800 WARR,D,20220729,9.97,9.97,9.97,9.97,1500 WAT,D,20220729,362.98,365,360.03,364.03,336600 WAV.W,D,20220729,0.2544,0.2544,0.2499,0.2499,7800 WAVC,D,20220729,9.72,9.74,9.705,9.72,4200 WBS,D,20220729,45.97,46.71,45.97,46.45,1011000 WBS-F,D,20220729,22.99,23.56,22.9887,23.56,8900 WBS-G,D,20220729,25,25.27,25,25.03,6900 WBX,D,20220729,9.47,9.47,9.25,9.27,178600 WBX.W,D,20220729,2,2,1.89,2,6500 WCC,D,20220729,124.4,128.99,124.37,127.84,574700 WCC-A,D,20220729,28.16,28.24,28.03,28.15,76700 WCN,D,20220729,131.63,133.52,131.17,133.37,1086800 WD,D,20220729,111.3,113.94,111.3,112.64,112800 WDH,D,20220729,1.26,1.26,1.13,1.23,94300 WDI,D,20220729,14.13,14.38,14.1101,14.28,179500 WDS,D,20220729,22.37,22.795,22.2407,22.71,441800 WE,D,20220729,4.81,4.86,4.555,4.77,7658100 WE.W,D,20220729,0.79,0.815,0.79,0.8,13700 WEA,D,20220729,10.92,11.1,10.92,11.08,18200 WEAV,D,20220729,4.82,5.04,4.75,5.01,244600 WEBR,D,20220729,6.41,6.5141,6.27,6.37,388300 WEC,D,20220729,102.79,104.335,102.79,103.81,1269200 WEL,D,20220729,10.06,10.06,10.06,10.06,100 WEL.W,D,20220729,0.2,0.2,0.1748,0.2,23400 WELL,D,20220729,86,86.83,85.42,86.34,3905600 WES,D,20220729,27.32,27.5,26.78,26.79,1588300 WEX,D,20220729,170.95,172.82,165.47,166.21,507600 WF,D,20220729,27.5,27.65,27.18,27.65,25600 WFC,D,20220729,43.31,44.345,43.31,43.87,17512700 WFC-A,D,20220729,20.55,20.88,20.46,20.65,190200 WFC-C,D,20220729,19.13,19.44,19.1142,19.27,116700 WFC-D,D,20220729,18.66,18.85,18.635,18.7,187500 WFC-L,D,20220729,1277.45,1285,1269,1269,8400 WFC-Q,D,20220729,24.49,24.6697,24.45,24.47,221400 WFC-R,D,20220729,25.92,26.13,25.91,25.92,122700 WFC-Y,D,20220729,24.88,25,24.7665,24.98,145500 WFC-Z,D,20220729,20.99,21.15,20.8038,20.92,270800 WFG,D,20220729,94.04,94.84,91.73,93.64,165200 WGO,D,20220729,59.53,60.505,58.845,60.37,420200 WH,D,20220729,68.55,69.6,67.59,69.41,1038600 WHD,D,20220729,40.61,41.83,40.16,41.59,513300 WHG,D,20220729,13.09,13.09,12.88,12.97,16400 WHR,D,20220729,176.29,176.29,170.99,172.87,1589300 WIA,D,20220729,10.38,10.49,10.32,10.49,38400 WIT,D,20220729,5.3,5.33,5.27,5.3,3804700 WIW,D,20220729,10.69,10.84,10.6401,10.83,193400 WK,D,20220729,64.57,65.7,63.5,65.5,261200 WLK,D,20220729,95.48,97.77,94.228,97.34,742900 WLKP,D,20220729,25.05,25.77,24.8419,25.33,59300 WLY,D,20220729,52,52.56,51.455,52.22,832100 WM,D,20220729,165,166.9,164.24,164.56,2070000 WMB,D,20220729,34.17,34.34,33.82,34.09,9145300 WMC,D,20220729,12.58,13.2,12.58,12.75,24000 WMK,D,20220729,77.7,78.39,76.89,76.93,88500 WMS,D,20220729,116.08,118.87,115.12,118.6,758000 WMT,D,20220729,128.32,132.265,128.0125,132.05,10047200 WNC,D,20220729,17.35,18.1828,17.28,18.06,604400 WNN.U,D,20220729,9.99,9.9993,9.99,9.9993,6800 WNN.W,D,20220729,0.09,0.0954,0.09,0.09,1100 WNNR,D,20220729,10.03,10.03,9.96,9.96,2600 WNS,D,20220729,85.83,87.51,85.7,86.71,316900 WOLF,D,20220729,83.06,85.32,82.45,83.3,1083900 WOR,D,20220729,50.21,51.8,49.43,51.21,163100 WOW,D,20220729,18.71,18.9,18.35,18.38,751300 WPC,D,20220729,85,89.63,84.75,89.3,1574400 WPC.T,D,20220729,0.2873,0.2873,0.158,0.158,4400 WPC.U,D,20220729,9.84,9.85,9.84,9.85,700 WPC.W,D,20220729,0.13,0.135,0.13,0.13,100700 WPCA,D,20220729,9.82,9.85,9.82,9.84,36600 WPCB,D,20220729,9.82,9.82,9.82,9.82,9900 WPM,D,20220729,33.6,34.44,32.92,34.3,3371900 WPP,D,20220729,53.6,54,53.26,53.96,319000 WQG.U,D,20220729,9.99,10,9.99,10,1200 WQGA,D,20220729,9.95,9.96,9.95,9.96,200 WRB,D,20220729,62,62.88,62,62.53,2121600 WRB-E,D,20220729,24.63,24.99,24.57,24.88,53500 WRB-F,D,20220729,22.8,23.6,22.63,23.36,65500 WRB-G,D,20220729,19.86,20.19,19.86,20.14,4000 WRB-H,D,20220729,19.45,20.38,19.45,20.29,27800 WRBY,D,20220729,12.44,12.58,12.13,12.39,702700 WRE,D,20220729,22.19,22.45,21.72,22.17,764500 WRK,D,20220729,42.31,42.71,42.14,42.36,1270500 WSM,D,20220729,140.66,144.5,138.35,144.42,1011900 WSO,D,20220729,264.5,277.02,263.47,273.95,363500 WSR,D,20220729,11.31,11.35,11.2,11.23,223500 WST,D,20220729,338.85,345.1,338.1669,343.56,554500 WTI,D,20220729,4.86,5.055,4.85,4.97,3920700 WTM,D,20220729,1229.66,1253.736,1229.655,1239.43,16800 WTRG,D,20220729,51.25,51.99,50.975,51.94,1785900 WTS,D,20220729,136.3,138.69,135.765,138.13,150000 WTTR,D,20220729,7.26,7.54,7.185,7.47,582900 WU,D,20220729,17,17.1,16.81,17.02,2779600 WWE,D,20220729,69.42,70.4,67.83,69.31,1250200 WWW,D,20220729,22.76,22.79,22.4008,22.47,377200 WY,D,20220729,36.81,37.2,35.62,36.32,3457400 X,D,20220729,22.28,23.79,21.87,23.65,19302800 XFL-A,D,20220729,25.29,25.29,25.29,25.29,1700 XFLT,D,20220729,7.22,7.33,7.18,7.25,150400 XHR,D,20220729,16.33,16.57,16.1783,16.42,381400 XIN,D,20220729,0.72,0.78,0.7112,0.7204,84300 XL,D,20220729,1.24,1.25,1.21,1.23,590200 XOM,D,20220729,94.45,97.515,94.1,96.93,29825800 XPEV,D,20220729,23.54,24.58,23.27,24.43,7608500 XPO,D,20220729,57.55,59.9,57.07,59.74,1547900 XPO.U,D,20220729,9.24,9.24,8,8.9,4800 XPO.W,D,20220729,0.5,0.65,0.5,0.6061,139700 XPOA,D,20220729,8.74,9.3289,7.5,8.76,791900 XPOF,D,20220729,14.2,14.98,14.17,14.84,152600 XPRO,D,20220729,11.83,12.33,11.675,12.18,330900 XYF,D,20220729,2.807,2.81,2.71,2.795,3500 XYL,D,20220729,90.22,92.3,89.775,92.03,793700 Y,D,20220729,837.2,838.12,837,837.48,91000 YALA,D,20220729,4.35,4.46,4.31,4.43,87200 YELP,D,20220729,30.95,30.95,30.28,30.66,528600 YETI,D,20220729,48.92,50.8,48.11,50.77,1209200 YEXT,D,20220729,4.4,4.44,4.32,4.38,721100 YMM,D,20220729,8.41,8.8,8.4,8.49,3310100 YOU,D,20220729,24.73,25.485,24.32,25.32,582900 YPF,D,20220729,3.6,3.8,3.55,3.71,3768800 YRD,D,20220729,1.37,1.37,1.25,1.29,48900 YSG,D,20220729,1.38,1.38,1.31,1.33,2553300 YTPG,D,20220729,9.8,9.8,9.8,9.8,75900 YUM,D,20220729,122.7,122.88,121.595,122.54,1748800 YUMC,D,20220729,48.9,50.72,47.82,48.71,3104000 ZBH,D,20220729,110.4,110.99,108.73,110.39,1580400 ZEN,D,20220729,75.36,75.55,75.02,75.42,2565800 ZEPP,D,20220729,1.74,1.8,1.73,1.74,23000 ZETA,D,20220729,5.17,5.57,5.03,5.35,1024700 ZEV,D,20220729,3.45,3.61,3.36,3.55,290300 ZEV.W,D,20220729,0.43,0.4499,0.41,0.4499,13700 ZGN,D,20220729,10.98,11.02,10.89,11,70400 ZGN.W,D,20220729,1.52,1.68,1.44,1.66,19400 ZH,D,20220729,1.28,1.29,1.25,1.25,1981200 ZIM,D,20220729,48.23,50,47.46,49.82,2135800 ZIP,D,20220729,17.31,17.69,17.12,17.53,432500 ZNH,D,20220729,27.65,27.65,26.82,27.52,9400 ZTO,D,20220729,26.3,26.55,25.55,25.59,1511800 ZTR,D,20220729,8.6,8.72,8.6,8.71,787800 ZTS,D,20220729,182.2,182.88,179.895,182.55,1751900 ZUO,D,20220729,8.7,8.7,8.4,8.51,708600 ZVIA,D,20220729,3.22,3.43,3.2,3.4,47200 ZWS,D,20220729,29.96,30.16,28.84,28.95,1893800 ZYME,D,20220729,5.77,5.97,5.73,5.84,723100