,,,,,,, A,D,20220811,132.91,135.13,131.59,131.95,1162400 AA,D,20220811,54.27,55.63,53.12,53.27,4924400 AAC,D,20220811,9.89,9.89,9.87,9.88,149200 AAC.U,D,20220811,9.91,9.91,9.91,9.91,10200 AAC.W,D,20220811,0.19,0.19,0.17,0.17,334200 AAI-C,D,20220811,21.2888,21.2888,21.08,21.165,1700 AAIC,D,20220811,3.39,3.4499,3.38,3.39,98400 AAM-A,D,20220811,25.36,25.65,25.27,25.29,16600 AAM-B,D,20220811,25.71,25.71,25.39,25.39,3500 AAN,D,20220811,14.67,15.09,14.43,14.55,209600 AAP,D,20220811,196.79,197.97,196.06,197.42,374700 AAQ.W,D,20220811,0.112,0.112,0.09,0.1086,167700 AAQC,D,20220811,9.82,9.82,9.82,9.82,32100 AAT,D,20220811,30.4,30.45,30.035,30.18,195500 AB,D,20220811,44.44,45.16,44.13,44.32,248600 ABB,D,20220811,30.68,30.77,30.47,30.51,1343900 ABBV,D,20220811,140.23,142.87,139.66,142.08,5972800 ABC,D,20220811,144.8,148.31,144.07,148.22,1138300 ABEV,D,20220811,2.94,2.955,2.87,2.9,20368900 ABG,D,20220811,184.98,186.69,180.885,182.15,165900 ABM,D,20220811,45.69,46.1,45.59,45.79,214200 ABR,D,20220811,16.09,16.18,15.85,15.94,2261900 ABR-D,D,20220811,21.45,21.4999,20.93,21.22,16400 ABR-E,D,20220811,21.2,21.43,21.0201,21.43,1700 ABR-F,D,20220811,20.62,20.71,20.49,20.57,22900 ABT,D,20220811,110.84,112.1312,110.39,110.49,3281400 AC,D,20220811,44.5,44.5,40.4,40.46,4100 ACA,D,20220811,64,64.97,63.63,63.72,144000 ACA.W,D,20220811,0.18,0.18,0.12,0.1602,5300 ACAQ,D,20220811,10.1,10.1,10.06,10.06,500 ACCO,D,20220811,6.72,6.9,6.72,6.83,592200 ACDI,D,20220811,10.1,10.1,10.09,10.09,40800 ACEL,D,20220811,9.61,9.95,9.19,9.92,629000 ACH,D,20220811,9.19,9.39,9.15,9.23,59200 ACH.W,D,20220811,0.91,0.9899,0.78,0.8789,299700 ACHR,D,20220811,4.75,4.98,4.38,4.78,9628400 ACI,D,20220811,28.97,29.25,28.685,28.91,2678700 ACI.T,D,20220811,0.0811,0.0821,0.0811,0.0821,47600 ACM,D,20220811,74.93,75.69,74.73,74.95,532900 ACN,D,20220811,317.75,319.865,313.79,314.42,1570200 ACP,D,20220811,8.71,8.85,8.66,8.72,118100 ACP-A,D,20220811,24.05,24.05,24.05,24.05,400 ACR,D,20220811,9.4,9.5027,9.37,9.43,9800 ACR-C,D,20220811,22.32,22.8299,22.31,22.8299,15600 ACR-D,D,20220811,22.12,22.38,22.12,22.38,2800 ACR.W,D,20220811,0.1552,0.1552,0.15,0.15,6900 ACRE,D,20220811,13.76,13.81,13.665,13.69,295900 ACRO,D,20220811,9.8,9.8,9.8,9.8,300 ACV,D,20220811,23.4,23.5782,23.1101,23.22,50500 ADC,D,20220811,78.11,78.97,77.9,78.51,547500 ADC-A,D,20220811,20.18,20.58,20.16,20.33,4500 ADCT,D,20220811,8.2,8.39,7.99,8.12,204500 ADEX,D,20220811,9.87,9.88,9.87,9.88,600 ADM,D,20220811,84.15,85.06,83.81,84.14,1731800 ADNT,D,20220811,36.57,37.59,36.3,37.21,948000 ADT,D,20220811,8.02,8.08,7.94,8.03,1344600 ADX,D,20220811,17.12,17.1644,16.92,16.97,147100 AEE,D,20220811,93.9,94.72,93.18,94.03,1319000 AEFC,D,20220811,23.77,23.8399,23.56,23.6,54000 AEG,D,20220811,5.04,5.105,5.01,5.03,4872500 AEL,D,20220811,42.85,43.55,42.43,42.64,699800 AEL-A,D,20220811,25.62,25.62,25.2665,25.52,5000 AEL-B,D,20220811,26.64,26.64,26.39,26.51,10000 AEM,D,20220811,46.16,46.16,44.8,44.9,2032000 AENZ,D,20220811,1,1.12,1,1.12,21900 AEO,D,20220811,12.19,12.7,12.14,12.46,3932700 AER,D,20220811,50.35,50.645,47.04,48.46,2121300 AES,D,20220811,24.55,24.66,24.3,24.35,4379200 AESC,D,20220811,95.65,95.65,94.035,94.84,12900 AEV.W,D,20220811,0.7,0.7041,0.625,0.64,4900 AEVA,D,20220811,4.35,4.405,3.94,3.99,2525900 AFB,D,20220811,12.36,12.46,12.23,12.37,51400 AFG,D,20220811,130.6,132.94,130.32,132.79,307300 AFGB,D,20220811,25.95,26.3055,25.8428,26.0777,9100 AFGC,D,20220811,25.07,26.1999,25.05,25.2,20300 AFGD,D,20220811,25.35,25.35,25.212,25.212,1900 AFGE,D,20220811,22.33,22.33,21.86,21.86,2500 AFL,D,20220811,62.19,62.96,62.05,62.64,2204900 AFT,D,20220811,13.64,13.73,13.64,13.68,75200 AFT.W,D,20220811,0.235,0.24,0.235,0.24,400 AFTR,D,20220811,9.73,9.74,9.73,9.74,2000 AG,D,20220811,8.47,8.57,8.12,8.13,5550400 AGA.W,D,20220811,0.07,0.08,0.07,0.07,1700 AGAC,D,20220811,9.88,9.88,9.85,9.85,62400 AGCB,D,20220811,9.9,9.9,9.87,9.89,15100 AGCO,D,20220811,112.18,113.11,110.73,112.26,506100 AGD,D,20220811,10.19,10.19,10.08,10.19,72200 AGI,D,20220811,8.11,8.1669,7.89,7.9,3013900 AGL,D,20220811,27.25,28.28,25.74,25.75,1994700 AGM,D,20220811,112.36,113.92,111.81,113.38,16900 AGM-C,D,20220811,29.44,29.4499,29.08,29.37,2800 AGM-D,D,20220811,25.4259,25.4259,24.4332,24.4332,1600 AGM-F,D,20220811,22.65,23.07,22.37,22.99,27900 AGM-G,D,20220811,21.24,21.915,20.955,21.915,23100 AGM.A,D,20220811,110.37,110.37,110.37,110.37,200 AGO,D,20220811,54.46,54.82,54.12,54.39,235100 AGR,D,20220811,50,50.56,49.705,49.8,335600 AGRO,D,20220811,8.92,9,8.785,8.9,535200 AGS,D,20220811,6.04,6.05,5.75,6,208300 AGTI,D,20220811,17.07,17.43,16.63,16.64,188400 AGX,D,20220811,36.42,37.15,36.42,36.88,42100 AHH,D,20220811,14,14.11,13.92,14,212100 AHH-A,D,20220811,26.5,27.1048,26.3,26.55,5400 AHL-C,D,20220811,24.86,25.1299,24.74,24.98,6000 AHL-D,D,20220811,24.3,24.37,24.225,24.225,4700 AHL-E,D,20220811,24.18,24.18,23.9614,24.08,4400 AHT,D,20220811,11.04,11.33,10.7,11.16,864900 AHT-D,D,20220811,23.41,23.44,23,23,1900 AHT-F,D,20220811,17.91,18,17.867,17.98,14400 AHT-G,D,20220811,18.02,18.2,17.98,17.98,7000 AHT-H,D,20220811,18.9385,19.5,18.51,18.5101,1600 AHT-I,D,20220811,18.3,18.3,18.111,18.3,4400 AI,D,20220811,23.22,23.5842,22.1208,22.33,1501000 AIC,D,20220811,24.825,24.825,24.66,24.825,1500 AIF,D,20220811,13.38,13.3999,13.27,13.3,34800 AIG,D,20220811,55.62,56.47,55.62,56.33,3986200 AIG-A,D,20220811,25.64,25.93,25.52,25.64,13500 AIN,D,20220811,95.57,96.0644,93.69,93.94,75000 AIO,D,20220811,18.58,18.6275,18.31,18.39,75700 AIR,D,20220811,46.75,47.28,46.12,46.32,126800 AIRC,D,20220811,45.51,46.135,45.19,45.42,1418900 AIT,D,20220811,116.18,121.2,115.51,118.89,516800 AIU,D,20220811,1.19,1.28,1.18,1.24,107600 AIV,D,20220811,9.17,9.34,9.12,9.2,1704500 AIZ,D,20220811,163.08,163.96,162.23,163.44,402000 AIZN,D,20220811,23.74,23.835,23.53,23.56,4200 AJG,D,20220811,186.37,187.13,184.19,185.2,1129300 AJRD,D,20220811,41.54,41.8799,41.06,41.36,464600 AJX,D,20220811,10.42,10.6,10.37,10.6,107200 AJXA,D,20220811,25.2,25.2,25.12,25.12,500 AKA,D,20220811,1.94,2.2225,1.84,2.03,381500 AKO.A,D,20220811,9.03,9.1,9.03,9.1,700 AKO.B,D,20220811,11.22,11.34,10.91,11.05,3800 AKR,D,20220811,17.33,17.565,17.19,17.32,834500 AL,D,20220811,38.99,39.87,38.99,39.27,717100 AL-A,D,20220811,24.75,24.89,24.7,24.75,21000 ALB,D,20220811,263.09,272.45,263.09,265.7,1983300 ALC,D,20220811,71.69,72.23,69.39,69.56,1553700 ALCC,D,20220811,9.76,9.76,9.72,9.72,2600 ALE,D,20220811,62.84,63.41,62.13,62.18,259600 ALEX,D,20220811,19.73,20.08,19.67,19.79,177400 ALG,D,20220811,138.26,138.57,136.52,138.01,34400 ALI-A,D,20220811,1.35,1.5,1.34,1.3595,72700 ALI-B,D,20220811,1.67,1.76,1.42,1.48,50400 ALI-E,D,20220811,1.53,1.69,1.52,1.65,7300 ALIT,D,20220811,8.53,8.74,8.45,8.49,1846800 ALK,D,20220811,47.14,47.64,46.11,46.23,1275500 ALL,D,20220811,124.49,127.79,124.33,126.94,1926100 ALL-B,D,20220811,24.62,24.8574,24.6,24.79,30000 ALL-G,D,20220811,25.8,25.8,25.53,25.59,37000 ALL-H,D,20220811,24.43,24.6499,24.32,24.42,69400 ALL-I,D,20220811,24.45,24.82,24.32,24.57,18700 ALL.W,D,20220811,0.4,0.4501,0.3701,0.41,46100 ALLE,D,20220811,102.72,103.85,102.26,102.83,632300 ALLG,D,20220811,5.83,6.12,4.4,4.72,1196600 ALLY,D,20220811,35.46,36.2707,35.46,35.69,3933200 ALP-Q,D,20220811,25.13,25.13,24.99,25.0052,17200 ALSN,D,20220811,38.75,39.18,38.42,38.8,909000 ALT-A,D,20220811,27.65,27.8496,27.2061,27.25,10200 ALTG,D,20220811,13.36,13.51,13.13,13.19,97800 ALV,D,20220811,84.15,84.78,83.45,84.34,351200 ALX,D,20220811,256.51,258.98,256.51,258.98,7000 AM,D,20220811,10.17,10.465,10.16,10.38,2875500 AMAM,D,20220811,2.25,2.36,2.25,2.33,11900 AMB.W,D,20220811,2.43,2.51,2.316,2.425,42400 AMBC,D,20220811,14.61,14.65,13.93,14.58,546800 AMBP,D,20220811,6.56,6.75,6.48,6.48,1557400 AMC,D,20220811,24.07,26.08,23.68,25.46,79337800 AMCR,D,20220811,12.78,12.81,12.605,12.63,6467300 AME,D,20220811,128.15,128.89,126.91,127.18,851100 AMG,D,20220811,135.98,137.49,135.365,136.27,222400 AMH,D,20220811,38.06,38.16,37.62,37.8,1315600 AMH-G,D,20220811,25.35,25.35,25.26,25.26,1100 AMH-H,D,20220811,25.68,25.84,25.52,25.8,4000 AMK,D,20220811,21.09,21.16,20.82,20.87,53900 AMN,D,20220811,117.28,117.28,112.4,113.36,550000 AMOV,D,20220811,18.84,19.18,18.78,19.18,1600 AMP,D,20220811,285,286.4418,282.28,283.32,645700 AMP.T,D,20220811,2.35,2.41,2.19,2.19,13900 AMP.W,D,20220811,0.18,0.18,0.18,0.18,14500 AMPI,D,20220811,9.83,9.83,9.83,9.83,300 AMPS,D,20220811,9.42,9.465,8.91,8.91,300800 AMPY,D,20220811,6.42,7.155,6.42,7.12,989100 AMR,D,20220811,140.31,149.98,139.59,144.52,621700 AMRC,D,20220811,72.27,72.36,69.34,69.72,230300 AMRX,D,20220811,3.08,3.08,2.88,2.92,2539300 AMT,D,20220811,278.92,278.92,273.27,273.95,1260400 AMTD,D,20220811,2.5,2.65,2.2401,2.31,13060400 AMWL,D,20220811,5.15,5.425,4.99,5.01,1227600 AMX,D,20220811,18.94,19.36,18.78,19.22,1879500 AN,D,20220811,124.59,126.275,123.57,123.84,698200 ANA.U,D,20220811,9.86,9.86,9.85,9.85,1000 ANAC,D,20220811,9.87,9.89,9.87,9.89,31500 ANET,D,20220811,127.8,128,125.8,126.03,1571500 ANF,D,20220811,19.13,19.8,18.885,19.32,1725000 ANVS,D,20220811,12.2,12.88,12.08,12.14,26700 AOD,D,20220811,8.6,8.6199,8.54,8.57,429900 AOMR,D,20220811,15.4,15.642,15.28,15.28,23900 AON,D,20220811,299.66,302.33,294.645,296.69,741100 AORT,D,20220811,21.98,22.17,21.65,21.76,284900 AOS,D,20220811,62.13,63.07,61.84,62.42,534400 AP,D,20220811,4.45,4.58,4.35,4.38,10000 APAM,D,20220811,38.13,38.59,38.08,38.37,356300 APCA,D,20220811,10.07,10.07,10.07,10.07,700 APD,D,20220811,267.2,268.29,264.161,264.81,829300 APG,D,20220811,17.88,18.015,17.615,17.65,695100 APG.W,D,20220811,0.1999,0.1999,0.19,0.1998,155600 APGB,D,20220811,9.86,9.87,9.85,9.87,151600 APH,D,20220811,78.46,78.99,77.785,77.89,1370800 APLE,D,20220811,16.88,16.94,16.71,16.78,1352600 APN.U,D,20220811,10.06,10.08,10.06,10.08,900 APO,D,20220811,60,61.79,59.87,60.89,3045200 APRN,D,20220811,3.63,3.94,3.55,3.68,1905200 APT-A,D,20220811,123.17,124.95,123.17,124.95,4100 APTV,D,20220811,107.2,109.24,106.03,108.63,2265200 AQN,D,20220811,14.53,14.6,14.43,14.47,1730300 AQNA,D,20220811,25.75,25.79,25.54,25.68,14200 AQNB,D,20220811,25.54,25.79,25.5,25.7,14000 AQNU,D,20220811,47.07,47.14,46.75,46.83,167800 AQUA,D,20220811,39.78,40.03,39.08,39.32,262400 AR,D,20220811,38.77,40.6,38.53,40.31,6817400 ARC,D,20220811,2.98,3,2.9,3,105000 ARCH,D,20220811,140,149.55,139.97,147.14,986800 ARCO,D,20220811,7.95,7.95,7.31,7.38,1133600 ARDC,D,20220811,13.19,13.258,13.1,13.12,70700 ARE,D,20220811,167.69,168.2,166.2,166.97,790400 ARES,D,20220811,75.63,76.02,74.57,74.94,656900 ARG-A,D,20220811,22.86,23.16,22.5201,22.62,51700 ARGD,D,20220811,23.78,23.99,23.41,23.83,11900 ARGO,D,20220811,23.25,23.71,22.06,22.08,586300 ARI,D,20220811,12.81,12.93,12.69,12.83,736400 ARIS,D,20220811,17.83,18.38,17.6,18.03,504100 ARL,D,20220811,15.6,15.6,14.04,14.44,7000 ARLO,D,20220811,7.53,7.568,7.01,7.22,1385400 ARMK,D,20220811,36.82,36.94,36.01,36.32,3479800 ARNC,D,20220811,28.46,28.81,27.17,27.2,721700 AROC,D,20220811,7.72,7.89,7.72,7.88,761800 ARR,D,20220811,7.83,7.9,7.71,7.73,3686800 ARR-C,D,20220811,22.42,22.6678,22.42,22.58,11100 ARW,D,20220811,111.71,112.65,110.05,111.49,461500 ASA,D,20220811,15.82,15.82,15.35,15.44,99300 ASA.W,D,20220811,0.06,0.09,0.06,0.09,3200 ASAI,D,20220811,17.26,17.43,16.96,17.03,212600 ASAN,D,20220811,27.95,29.51,26.97,27.29,4070200 ASAQ,D,20220811,9.96,9.97,9.96,9.96,4200 ASB,D,20220811,21,21.11,20.91,21.01,1261100 ASB-E,D,20220811,25,25.03,24.95,24.95,3800 ASB-F,D,20220811,25.0399,25.0399,24.67,25,8300 ASC,D,20220811,9.38,9.8299,9.37,9.67,722300 ASG,D,20220811,6.72,6.89,6.72,6.76,235800 ASGI,D,20220811,19.42,19.5,19.25,19.29,10400 ASGN,D,20220811,104.92,105.63,103.51,103.57,223100 ASH,D,20220811,107.29,107.48,105.12,105.17,300400 ASIX,D,20220811,39.51,40,38.86,39.28,161100 ASPN,D,20220811,13.99,14.4,13.55,13.6,555700 ASR,D,20220811,211.9,214.78,209.41,213.83,60700 ASX,D,20220811,6.25,6.35,6.18,6.2,6382100 ASZ,D,20220811,9.79,9.81,9.77,9.78,8519000 ASZ.U,D,20220811,9.85,9.85,9.85,9.85,100 ASZ.W,D,20220811,0.11,0.15,0.11,0.15,66800 ATA.W,D,20220811,0.0999,0.0999,0.0965,0.0965,1700 ATAQ,D,20220811,9.87,9.87,9.87,9.87,2300 ATC,D,20220811,22.58,22.76,22.57,22.6,733400 ATC-D,D,20220811,23,23.37,22.775,22.8,16500 ATC-H,D,20220811,22.39,22.7,21.9,21.94,81300 ATC-I,D,20220811,22.75,23.25,22.5,22.51,39000 ATCO,D,20220811,13.96,14.03,13.93,14,1815000 ATE.U,D,20220811,9.96,9.96,9.94,9.94,6400 ATE.W,D,20220811,0.15,0.15,0.15,0.15,38100 ATEK,D,20220811,9.89,9.8999,9.88,9.89,1100 ATEN,D,20220811,15.5,15.67,15.39,15.48,387200 ATGE,D,20220811,39.01,39.1,37.41,37.74,640700 ATH-A,D,20220811,26.5,26.6,26.25,26.35,14800 ATH-B,D,20220811,24.7,24.8579,24.44,24.44,12400 ATH-C,D,20220811,26.48,26.6,26.2316,26.4,66100 ATH-D,D,20220811,20.98,21.15,20.85,20.86,56500 ATHM,D,20220811,36.5,38.025,35.91,36.01,574700 ATI,D,20220811,31.22,32.09,30.74,31.29,2638200 ATI.W,D,20220811,0.09,0.1026,0.0888,0.0903,12500 ATIP,D,20220811,0.99,1,0.93,0.9553,1294600 ATKR,D,20220811,90.28,92.27,89.67,91.48,272900 ATO,D,20220811,114.23,115.855,114.1,115.27,2238600 ATR,D,20220811,110.64,111.29,109.55,109.63,171000 ATTO,D,20220811,5.67,6.13,5.67,5.82,23300 ATUS,D,20220811,11.05,11.74,11.01,11.49,3374500 AU,D,20220811,16.07,16.201,15.71,15.73,1812100 AUD,D,20220811,0.64,0.74,0.64,0.7355,663100 AUS,D,20220811,9.79,9.81,9.79,9.8,1398500 AUS.W,D,20220811,0.16,0.1619,0.16,0.16,11400 AUY,D,20220811,5.09,5.18,5.01,5.04,11210200 AVA,D,20220811,43.53,43.53,42.93,42.95,210400 AVA.U,D,20220811,10,10,10,10,100 AVA.W,D,20220811,0.07,0.0784,0.05,0.0749,61700 AVAL,D,20220811,3.68,3.7,3.52,3.58,48700 AVAN,D,20220811,9.97,9.98,9.97,9.97,17000 AVB,D,20220811,214.99,218.06,214.6,215.08,663200 AVD,D,20220811,20,20.57,19.83,20.1,445600 AVK,D,20220811,14.94,14.9911,14.54,14.59,103200 AVLR,D,20220811,92.2,92.2,91.61,91.65,13789300 AVNS,D,20220811,28.57,29.06,28.155,28.31,214600 AVNT,D,20220811,46.08,46.4,44.85,44.97,586500 AVTR,D,20220811,28.53,29.13,28.35,28.53,8335700 AVY,D,20220811,198.74,200.68,198.25,198.76,396100 AVYA,D,20220811,0.6878,0.74,0.67,0.68,10125100 AWF,D,20220811,10.62,10.67,10.55,10.57,124300 AWI,D,20220811,90.35,92.58,90.1,91.35,197900 AWK,D,20220811,157.1,158.21,155.07,155.2,602700 AWP,D,20220811,5.37,5.37,5.31,5.35,170100 AWR,D,20220811,88.31,89.22,87.42,87.59,103000 AX,D,20220811,45.56,46.29,44.975,45.08,346600 AXA.W,D,20220811,0.06,0.0657,0.06,0.0612,26300 AXAC,D,20220811,10.09,10.09,10.06,10.07,200200 AXH,D,20220811,10.09,10.09,10.0857,10.09,13700 AXL,D,20220811,10.56,10.83,10.51,10.72,1423000 AXP,D,20220811,164.36,164.9239,162.18,162.99,1968200 AXR,D,20220811,16.24,16.24,16,16.0001,2600 AXS,D,20220811,52.61,53.55,52.61,53.32,224000 AXS-E,D,20220811,23.65,23.749,23.5,23.62,19900 AXTA,D,20220811,26.46,26.71,26.22,26.44,1370100 AYI,D,20220811,180.04,184.24,180.04,181.55,182600 AYX,D,20220811,68.65,68.65,66.2606,66.58,997400 AZEK,D,20220811,21.06,21.865,20.84,21.17,1601900 AZO,D,20220811,2233.23,2244.105,2219.9,2230.83,101500 AZRE,D,20220811,11.61,11.79,11.29,11.48,354900 AZUL,D,20220811,8.69,8.85,8.51,8.72,2883400 AZZ,D,20220811,43.98,45.86,43.84,45.81,151900 B,D,20220811,34.85,35.28,34.54,34.71,183400 BA,D,20220811,170.5,171.7599,167.05,167.88,4996800 BABA,D,20220811,94.49,97.71,93.63,94.87,17521200 BAC,D,20220811,35.77,36.06,35.645,35.91,50420700 BAC-B,D,20220811,25.53,25.53,25.35,25.38,57400 BAC-E,D,20220811,21.81,21.81,21.61,21.72,13900 BAC-K,D,20220811,25.63,25.6463,25.4601,25.5,30100 BAC-L,D,20220811,1277,1285,1268.11,1271.87,5600 BAC-M,D,20220811,24.86,24.8791,24.57,24.62,149100 BAC-N,D,20220811,23.53,23.6389,23.32,23.34,98500 BAC-O,D,20220811,21,21.05,20.83,20.93,42300 BAC-P,D,20220811,20.17,20.17,19.96,19.98,37300 BAC-Q,D,20220811,20.19,20.2416,19.95,20.02,79400 BAC-S,D,20220811,22.14,22.14,21.9306,22.06,44600 BAC.W,D,20220811,0.13,0.13,0.13,0.13,1100 BACA,D,20220811,9.82,9.84,9.82,9.84,800 BAH,D,20220811,96.1,96.585,94.42,94.76,725300 BAK,D,20220811,14.14,14.19,13.71,13.8,337800 BALL,D,20220811,57.67,58.41,57.04,57.78,2627800 BALY,D,20220811,25.81,26.4699,25.295,25.6,358500 BAM,D,20220811,53.29,54.08,52.77,53.56,2299100 BAMH,D,20220811,21.09,21.09,20.87,20.96,20900 BAMI,D,20220811,19.88,19.96,19.53,19.82,20500 BAMR,D,20220811,53.56,54.01,53.37,53.69,9000 BANC,D,20220811,17.93,18.02,17.82,17.97,147000 BAP,D,20220811,143.2,143.8,140.85,141.85,401700 BAR.W,D,20220811,0.3,0.3002,0.2315,0.2315,6100 BARK,D,20220811,2.17,2.36,2.1,2.18,3562600 BAX,D,20220811,60.07,61.06,59.69,59.97,2073500 BB,D,20220811,7.02,7.09,6.71,6.74,6966300 BBA.W,D,20220811,0.19,0.19,0.1511,0.1699,102600 BBAI,D,20220811,2.02,2.07,1.88,1.93,714300 BBAR,D,20220811,2.72,2.845,2.72,2.81,588500 BBD,D,20220811,3.75,3.8,3.7,3.7,29761600 BBDC,D,20220811,10.11,10.34,10.11,10.29,635200 BBDO,D,20220811,3.13,3.13,3.045,3.045,14300 BBLN,D,20220811,0.83,0.8592,0.72,0.79,2183000 BBN,D,20220811,19.55,19.96,19.55,19.87,343000 BBU,D,20220811,25.79,25.79,24.78,25.06,5600 BBUC,D,20220811,28.27,28.3,27.36,27.86,30200 BBVA,D,20220811,4.87,4.9,4.84,4.85,2429900 BBW,D,20220811,17.17,17.7,17.17,17.61,271600 BBWI,D,20220811,38.42,39.3,37.99,39.24,4283200 BBY,D,20220811,79.8,81.52,79.55,80.42,2060200 BC,D,20220811,82.98,84.08,81.85,83.89,977600 BC-A,D,20220811,25.97,25.97,25.6,25.8,1200 BC-B,D,20220811,27.51,28.04,27.0593,27.45,7500 BC-C,D,20220811,25.82,25.82,25.63,25.6971,7600 BCAT,D,20220811,15.63,15.81,15.63,15.72,331300 BCC,D,20220811,71.39,73.025,71.0951,71.35,256400 BCE,D,20220811,50.77,50.945,50.255,50.32,1112400 BCH,D,20220811,19.13,19.43,19.0751,19.3,200300 BCO,D,20220811,57.26,58.14,56.8295,57.32,432700 BCS,D,20220811,8.43,8.485,8.385,8.45,7587500 BCSF,D,20220811,14.76,14.84,14.57,14.79,113000 BCX,D,20220811,9.44,9.5372,9.41,9.5,177900 BDC,D,20220811,68.07,68.5,67.57,68.12,197800 BDJ,D,20220811,9.64,9.74,9.5712,9.62,452500 BDN,D,20220811,8.79,9,8.75,8.81,2489400 BDX,D,20220811,258.95,262.46,258.7,259.4,850200 BDXB,D,20220811,52.07,52.48,51.82,52,22600 BE,D,20220811,29.5,30.39,29.06,29.2,4232600 BEDU,D,20220811,0.88,0.92,0.8401,0.91,111600 BEKE,D,20220811,14.7,15.74,14.375,15.06,7182100 BEN,D,20220811,28.7,28.95,28.62,28.67,1468600 BEP,D,20220811,40.43,40.66,39.72,39.82,213400 BEP-A,D,20220811,22.55,22.94,22.5,22.5,2500 BEPC,D,20220811,42.58,42.97,41.86,42,595400 BEPH,D,20220811,19.17,19.18,18.72,18.72,9800 BEPI,D,20220811,20.59,21.14,20.23,20.48,6300 BERY,D,20220811,59.1,59.63,58.615,58.77,633500 BEST,D,20220811,1.47,1.52,1.4618,1.5,162900 BF.A,D,20220811,73.39,74,73.22,73.4,24900 BF.B,D,20220811,76.05,76.26,75.315,75.4,508500 BFA.W,D,20220811,0.16,0.16,0.16,0.16,150000 BFAC,D,20220811,10,10,9.975,9.98,3500 BFAM,D,20220811,77.78,78.42,75.99,76.91,428600 BFH,D,20220811,44.62,45.64,44.01,44.06,806500 BFK,D,20220811,11.49,11.51,11.38,11.41,113400 BFL.W,D,20220811,1.39,1.87,1.28,1.87,258000 BFLY,D,20220811,6.73,8.72,6.6,8.61,13145200 BFS,D,20220811,49.6,49.88,49.09,49.25,25400 BFS-D,D,20220811,24.2846,24.43,24.2846,24.43,2000 BFS-E,D,20220811,24,24.58,24,24.3,3200 BFZ,D,20220811,11.8,11.85,11.79,11.8,41300 BG,D,20220811,98.79,99.79,98.28,98.59,853800 BGB,D,20220811,12.04,12.1,12.0127,12.07,67200 BGH,D,20220811,14.23,14.3397,14.15,14.16,68400 BGR,D,20220811,11.44,11.7,11.44,11.65,92900 BGS,D,20220811,22.45,23.49,22.385,23.28,1185600 BGS.U,D,20220811,9.83,9.83,9.83,9.83,700 BGS.W,D,20220811,0.081,0.0904,0.081,0.0904,2700 BGSF,D,20220811,12.93,13.19,12.93,13.17,14400 BGSX,D,20220811,9.83,9.83,9.83,9.83,600 BGT,D,20220811,12.13,12.13,12,12.13,37700 BGX,D,20220811,12.56,12.67,12.56,12.63,47300 BGY,D,20220811,5.32,5.34,5.3,5.31,185500 BH,D,20220811,128.07,130.874,128.0146,129.99,600 BHC,D,20220811,5.7,6.64,5.69,6.2,12425600 BHE,D,20220811,27.23,27.7,27.06,27.2,146700 BHG,D,20220811,1.71,1.86,1.69,1.76,1947100 BHI.W,D,20220811,0.5,0.5,0.45,0.4501,6500 BHIL,D,20220811,3.56,3.71,3.44,3.71,942600 BHK,D,20220811,12.4,12.415,12.26,12.26,107800 BHLB,D,20220811,29.81,29.83,29.52,29.6,197800 BHP,D,20220811,55.09,55.8657,55.08,55.35,2482600 BHR,D,20220811,5.46,5.505,5.37,5.44,390200 BHR-B,D,20220811,17.58,17.6,17.49,17.59,7700 BHR-D,D,20220811,25.95,26,25.9135,25.92,3200 BHV,D,20220811,15,15,15,15,400 BHVN,D,20220811,147.4,147.67,147.13,147.61,632000 BIG,D,20220811,22.97,24.14,22.91,23.15,963000 BIGZ,D,20220811,9.55,9.55,9.3,9.34,744400 BILL,D,20220811,164.78,167.62,148.785,150.57,2855200 BIO,D,20220811,552.49,572.7,546.13,549.12,132200 BIP,D,20220811,41,41.7499,41,41.54,338200 BIP-A,D,20220811,19.65,19.68,19.51,19.59,5900 BIP-B,D,20220811,19.35,19.41,19.07,19.355,7600 BIPC,D,20220811,47.94,48.52,47.54,47.63,269500 BIPH,D,20220811,20.96,21.44,20.74,21.03,10600 BIPI,D,20220811,22.11,22.26,21.65,22,23900 BIT,D,20220811,16.6,16.75,16.5267,16.7,125500 BIT.W,D,20220811,0.135,0.135,0.135,0.135,100 BITE,D,20220811,9.84,9.84,9.84,9.84,200 BJ,D,20220811,71.62,71.76,67.85,69.56,2483500 BK,D,20220811,44.46,44.57,44.0425,44.37,2620600 BKD,D,20220811,5.35,5.49,5.26,5.29,1818600 BKE,D,20220811,31.34,32.54,31.34,32.41,447100 BKH,D,20220811,76.88,77.29,75.875,75.93,251100 BKI,D,20220811,66.21,66.41,65.2,65.86,969300 BKK.W,D,20220811,0.7,0.7511,0.66,0.7002,57400 BKKT,D,20220811,3.41,3.79,3.2588,3.27,6168600 BKN,D,20220811,16.25,16.34,16.08,16.12,28500 BKS.W,D,20220811,0.42,0.42,0.3661,0.38,59500 BKSY,D,20220811,2.9,2.9,2.56,2.58,1821500 BKT,D,20220811,4.76,4.76,4.75,4.76,77000 BKU,D,20220811,40.28,40.51,40.08,40.18,440900 BLCO,D,20220811,16.35,17.18,16.34,16.52,516000 BLD,D,20220811,202.37,208.02,200.13,201.55,228900 BLDR,D,20220811,68.84,72.11,68.51,70.26,2608100 BLE,D,20220811,11.89,11.9699,11.87,11.95,137500 BLK,D,20220811,732.11,736.88,727.45,728.65,692400 BLND,D,20220811,3.18,3.235,2.97,3.02,1379600 BLU.W,D,20220811,0.09,0.09,0.09,0.09,100 BLUA,D,20220811,9.87,9.87,9.87,9.87,44400 BLW,D,20220811,13.9,13.95,13.84,13.89,67300 BLX,D,20220811,14.59,14.84,14.57,14.8,75200 BMA,D,20220811,12.61,13.2072,12.61,13.08,238400 BMA.W,D,20220811,0.13,0.1301,0.13,0.1301,700 BMAC,D,20220811,10.03,10.03,10,10.02,30200 BME,D,20220811,43.84,44.24,43.8,43.86,29700 BMEZ,D,20220811,17.75,17.8881,17.29,17.31,279900 BMI,D,20220811,100,100,98.43,98.77,62600 BML-G,D,20220811,19.6227,19.6712,19.46,19.4603,7200 BML-H,D,20220811,19.65,19.815,19.6418,19.7,4400 BML-J,D,20220811,22.27,22.5664,22.25,22.3,6700 BML-L,D,20220811,22.33,22.33,22.11,22.2,18200 BMO,D,20220811,101.84,102.62,101.7,102.01,326700 BMY,D,20220811,74.39,75.52,74.28,74.46,6142900 BNED,D,20220811,2.78,2.915,2.76,2.85,188700 BNL,D,20220811,21.21,21.35,20.77,20.97,5298300 BNS,D,20220811,62.62,62.86,62.275,62.4,781000 BNY,D,20220811,11.77,11.8328,11.38,11.78,45000 BOA.T,D,20220811,0.25,0.2801,0.2199,0.27,196100 BOA.U,D,20220811,10.11,10.11,10,10,1200 BOA.W,D,20220811,0.0975,0.12,0.0975,0.105,25000 BOAC,D,20220811,9.95,10,9.95,9.96,149000 BOAS,D,20220811,9.86,9.87,9.84,9.845,1293200 BOC,D,20220811,27.46,27.46,26.71,27.12,57800 BOD.W,D,20220811,0.1701,0.19,0.165,0.1896,6300 BODY,D,20220811,1.29,1.435,1.29,1.37,902700 BOE,D,20220811,10.52,10.56,10.49,10.52,135800 BOH,D,20220811,82.29,82.662,81.82,82.42,113100 BOH-A,D,20220811,20.21,20.2262,19.98,20.03,8200 BOOT,D,20220811,70.3,71.93,69.38,69.77,1156900 BORR,D,20220811,4.16,4.165,3.74,3.96,2730700 BOWL,D,20220811,12.51,12.68,12.14,12.18,469400 BOX,D,20220811,30.9,30.99,30.43,30.45,1105600 BOX.W,D,20220811,0.17,0.19,0.16,0.18,13700 BOXD,D,20220811,1.57,1.6,1.5,1.52,2261800 BP,D,20220811,31.34,31.57,31.16,31.42,11116000 BPT,D,20220811,15.15,15.93,15.11,15.8,411800 BQ,D,20220811,2.16,2.25,2.1,2.23,237100 BR,D,20220811,171.22,171.38,169.335,169.73,484000 BRBR,D,20220811,25.25,25.35,24.23,24.28,3261200 BRC,D,20220811,49.01,49.39,48.21,48.99,133300 BRCC,D,20220811,8.74,10.2,8.7226,9.79,2279700 BRD,D,20220811,9.96,9.96,9.96,9.96,200 BRD.T,D,20220811,0.055,0.0648,0.055,0.0592,85600 BRD.U,D,20220811,10.02,10.02,10.02,10.02,100 BRDG,D,20220811,18.19,18.38,17.985,18.29,87400 BRDS,D,20220811,0.59,0.5983,0.5,0.5367,2547500 BRFS,D,20220811,3.17,3.205,2.86,2.88,7229100 BRK.A,D,20220811,448839.3,448869,444700.6,445302,2300 BRK.B,D,20220811,298,299.06,296.12,296.47,3146800 BRMK,D,20220811,6.92,6.96,6.735,6.76,1445500 BRO,D,20220811,66.71,67.35,66.26,66.54,737500 BROS,D,20220811,50.5,54.18,45.63,46.29,6575700 BRSP,D,20220811,8.85,8.95,8.82,8.83,352500 BRT,D,20220811,23.94,24.1938,23.7201,23.76,32900 BRW,D,20220811,8.31,8.36,8.2401,8.34,88700 BRX,D,20220811,23.6,23.88,23.49,23.6,1780400 BSAC,D,20220811,16.15,16.54,16.15,16.5,332400 BSBR,D,20220811,5.98,5.985,5.905,5.95,1461100 BSIG,D,20220811,19.31,19.45,19.14,19.35,192100 BSL,D,20220811,13.95,14.06,13.95,14.01,31000 BSM,D,20220811,14.64,14.96,14.38,14.88,1290500 BSMX,D,20220811,5.48,5.48,5.11,5.11,14900 BST,D,20220811,38.26,38.35,37.51,37.81,223600 BSTZ,D,20220811,22.81,22.8599,22.3522,22.46,253200 BSX,D,20220811,41.99,42.19,41.62,41.76,3981200 BSX-A,D,20220811,109,110.3,109,109.48,42600 BTA,D,20220811,12.13,12.33,12.13,12.3,24900 BTCM,D,20220811,0.71,0.81,0.71,0.76,2364500 BTI,D,20220811,40.49,40.72,40.35,40.43,1516600 BTO,D,20220811,39.23,39.399,38.671,39.01,27300 BTT,D,20220811,23.51,23.64,23.4,23.46,57700 BTU,D,20220811,22,23.08,21.84,22.4,4457700 BTZ,D,20220811,11.67,11.73,11.61,11.66,192300 BUD,D,20220811,54.82,55.02,54.285,54.43,880000 BUI,D,20220811,24.56,24.7722,23.71,24.29,112800 BUR,D,20220811,10.71,10.73,10.42,10.43,159300 BURL,D,20220811,160.06,164.12,158.24,164.1,1217800 BV,D,20220811,10.45,10.77,10.45,10.64,227900 BVH,D,20220811,24.31,24.32,23.41,23.61,45500 BVN,D,20220811,5.92,5.99,5.82,5.87,795600 BW,D,20220811,7.79,8.08,7.79,8.01,423200 BW-A,D,20220811,23.9232,24.105,23.9232,24.105,6400 BWA,D,20220811,39.65,39.99,39.32,39.75,1236200 BWG,D,20220811,9.24,9.2899,9.23,9.24,37300 BWNB,D,20220811,23.56,23.5606,23.2301,23.35,11700 BWSN,D,20220811,24.86,25,24.77,24.95,22100 BWXT,D,20220811,55.29,55.57,53.7,53.87,1400800 BX,D,20220811,110,110.895,105.06,106.01,4185300 BXC,D,20220811,76.85,78.74,76.21,76.81,114300 BXMT,D,20220811,30.5,30.66,30.345,30.36,883200 BXMX,D,20220811,13.99,14.06,13.9,13.9,163500 BXP,D,20220811,88.46,90.505,88.083,89.72,1685100 BXSL,D,20220811,23.92,25.24,23.92,25.24,1825100 BY,D,20220811,23.84,23.87,23.66,23.86,66900 BYD,D,20220811,57.2,57.72,56.57,56.59,770800 BYM,D,20220811,13.78,13.9416,13.6,13.805,54700 BYN,D,20220811,9.99,9.99,9.99,9.99,4100 BZH,D,20220811,15.91,16.1,15.58,15.68,198300 C,D,20220811,53.9,54.4711,53.75,54,13450200 C-J,D,20220811,26.11,26.11,25.88,26,27600 C-K,D,20220811,25.84,25.85,25.62,25.65,86000 C-N,D,20220811,27.51,27.6,27.41,27.45,56000 CAAP,D,20220811,5.37,5.46,5.31,5.41,61500 CABO,D,20220811,1365.23,1390,1338.45,1343.21,30900 CACI,D,20220811,271.24,276.79,271.24,276,489400 CAD-A,D,20220811,24.64,24.64,24.1701,24.1701,300 CADE,D,20220811,27.42,27.61,27.23,27.47,670600 CAE,D,20220811,21.81,21.88,20.01,20.86,1067200 CAF,D,20220811,15.6,15.7404,15.6,15.71,2000 CAG,D,20220811,34.42,34.89,34.33,34.44,1932100 CAH,D,20220811,60.61,66.2,60.525,66,6881400 CAJ,D,20220811,25.56,25.71,25.5,25.57,165600 CAL,D,20220811,29.1,29.87,28.95,29.76,908800 CALX,D,20220811,58.45,59.2233,56.16,56.18,799000 CAN.W,D,20220811,1.06,1.12,1.02,1.03,41800 CANG,D,20220811,2.67,2.72,2.65,2.69,89100 CANO,D,20220811,4.78,5.1,4.7,4.93,5132400 CAPL,D,20220811,20.85,21.4,20.85,21.1,33500 CARR,D,20220811,43.06,43.9102,43.02,43.05,4107100 CARS,D,20220811,13.15,13.31,12.97,13.08,464400 CAT,D,20220811,192.83,195.58,191.91,194,2538900 CATO,D,20220811,12.4,12.64,12.4,12.51,53100 CB,D,20220811,192.6,194.32,192.465,193.81,1427200 CBD,D,20220811,3.55,3.55,3.385,3.4,1042600 CBH,D,20220811,8.99,9.09,8.99,9.02,17300 CBL,D,20220811,31.75,32.28,31.67,31.85,195500 CBRE,D,20220811,86.14,86.45,85.2,85.35,1281200 CBT,D,20220811,73.39,75.6421,73.39,74.45,338400 CBU,D,20220811,69.99,70.31,69.28,70.29,119300 CBZ,D,20220811,45.65,45.77,45.22,45.48,141200 CC,D,20220811,35.8,36.74,35.78,36,1153300 CCCS,D,20220811,9.82,9.95,9.68,9.7,1021000 CCI,D,20220811,182.3,182.3,178.2,178.88,1315300 CCJ,D,20220811,25.53,26.13,25.32,25.34,3547800 CCK,D,20220811,96.69,98.73,96.6,97.39,899700 CCL,D,20220811,10.84,10.95,10.44,10.54,50079000 CCM,D,20220811,2.06,2.06,1.95,1.95,500 CCO,D,20220811,1.64,1.71,1.615,1.7,1739200 CCRD,D,20220811,24.96,25.21,23.93,24.9,26700 CCS,D,20220811,52,53.4,51.97,52.37,212900 CCU,D,20220811,11.16,11.18,10.95,11.05,192300 CCV,D,20220811,9.88,9.895,9.88,9.89,14200 CCV.S,D,20220811,9.83,9.92,9.83,9.8901,1100 CCV.T,D,20220811,0.2,0.2003,0.18,0.18,44300 CCV.U,D,20220811,9.92,9.92,9.92,9.92,300 CCV.W,D,20220811,0.1979,0.2222,0.19,0.2222,4100 CCVI,D,20220811,9.85,9.88,9.85,9.88,157000 CCZ,D,20220811,65.25,65.25,65.25,65.25,100 CDAY,D,20220811,69.25,69.48,66.6,67,1075100 CDE,D,20220811,3.24,3.33,3.135,3.14,4602700 CDR,D,20220811,28.97,28.97,28.92,28.95,1002600 CDR-B,D,20220811,10.09,11.25,9.6,10.4,6600 CDR-C,D,20220811,8.6,8.63,6.84,7.22,90100 CDRE,D,20220811,26.7,27.17,26.61,26.84,115500 CE,D,20220811,115.04,117.81,114.315,116.22,897700 CEA,D,20220811,18.16,18.16,18.065,18.065,900 CEE,D,20220811,9.58,10.48,9.41,9.41,16300 CEIX,D,20220811,68,70.4299,67.11,69.18,703800 CEL.P,D,20220811,0.1495,0.1495,0.1495,0.1495,200 CEM,D,20220811,34.19,34.82,34.1706,34.63,21500 CEN,D,20220811,17.87,18.03,17.87,17.975,7600 CEPU,D,20220811,3.65,3.9,3.65,3.75,148100 CEQ.P,D,20220811,9.38,9.38,9.309,9.34,87800 CEQP,D,20220811,26.07,26.565,25.95,26.11,642100 CF,D,20220811,103.37,104.49,102.0428,102.37,1331900 CFG,D,20220811,38.93,39.98,38.93,39.38,4246400 CFG-D,D,20220811,25.45,25.5799,25.31,25.35,19300 CFG-E,D,20220811,22.17,22.23,21.99,22.16,38100 CFR,D,20220811,134.42,134.69,133.05,134.31,251600 CFR-B,D,20220811,21.86,21.86,21.5524,21.77,3500 CGA,D,20220811,4.6473,4.6748,4.6473,4.6723,1400 CGAU,D,20220811,4.92,5.3492,4.8,5.19,685000 CHAA,D,20220811,9.88,9.88,9.86,9.86,41300 CHCT,D,20220811,40.49,40.62,40.0803,40.32,36700 CHD,D,20220811,88.11,88.53,87.51,87.59,1484500 CHE,D,20220811,484,485.64,483.08,483.85,51500 CHGG,D,20220811,23.07,23.39,22.06,22.09,1189300 CHH,D,20220811,117.41,118.21,115.59,115.97,407100 CHM-A,D,20220811,22.5,22.51,22.32,22.43,11100 CHM-B,D,20220811,22.6209,22.6209,22.28,22.4706,5300 CHMI,D,20220811,6.94,6.95,6.85,6.88,175100 CHN,D,20220811,13.36,13.77,13.36,13.61,14400 CHPT,D,20220811,16.67,17.12,16.02,16.69,14909000 CHRA,D,20220811,4.54,4.54,4.18,4.19,48000 CHRB,D,20220811,22.9,22.96,22.71,22.86,7500 CHS,D,20220811,6.31,6.48,6.265,6.43,1653900 CHT,D,20220811,41.67,41.69,41.48,41.52,116600 CHWY,D,20220811,49.5,51.87,48.01,48.3,3703400 CI,D,20220811,286.9,289.63,284.38,286,1844900 CIA,D,20220811,3.84,3.905,3.79,3.81,66200 CIB,D,20220811,32.3,32.66,31.86,32,443600 CIEN,D,20220811,53.94,54.4,52.7,52.89,914200 CIF,D,20220811,2.13,2.15,2.13,2.14,40100 CIG,D,20220811,2.48,2.48,2.4,2.42,4545200 CIG.C,D,20220811,3.92,3.92,3.68,3.81,39500 CII,D,20220811,20.21,20.29,20.0824,20.16,85500 CIM,D,20220811,9.45,9.49,9.3714,9.38,1172400 CIM-A,D,20220811,22.8,22.8768,22.66,22.85,7900 CIM-B,D,20220811,22.86,22.86,22.35,22.37,28000 CIM-C,D,20220811,21.33,21.4082,21.15,21.2,12200 CIM-D,D,20220811,22.35,22.35,21.85,21.97,30200 CINT,D,20220811,14.42,14.57,13.86,14.27,98900 CIO,D,20220811,13.11,13.315,13.11,13.2,162800 CIO-A,D,20220811,23.11,24.1,23.1,23.98,3600 CION,D,20220811,9.4,9.98,9.4,9.82,229600 CIR,D,20220811,18.06,19.11,17.92,19.05,153200 CIVI,D,20220811,63.3,64.51,62.67,63.68,652300 CIXX,D,20220811,11.61,12.47,11.61,11.82,61400 CL,D,20220811,80.3,80.62,79.35,79.5,4932800 CLA.T,D,20220811,0.041,0.0411,0.041,0.0411,700 CLA.U,D,20220811,9.88,9.88,9.88,9.88,100 CLA.W,D,20220811,0.19,0.2,0.19,0.2,6900 CLAA,D,20220811,9.85,9.85,9.84,9.84,187800 CLAS,D,20220811,9.86,9.86,9.86,9.86,100 CLB,D,20220811,16.97,17.46,16.97,17.24,229100 CLB.U,D,20220811,9.74,9.74,9.72,9.72,500 CLBR,D,20220811,9.75,9.75,9.75,9.75,3100 CLD-A,D,20220811,23.6167,23.6167,23.19,23.3,4500 CLDT,D,20220811,13.55,13.55,13.37,13.38,231500 CLF,D,20220811,20.09,20.37,19.33,19.45,12240000 CLH,D,20220811,114.21,115.87,113.2,114.98,435100 CLI.T,D,20220811,0.138,0.139,0.13,0.1306,20100 CLIM,D,20220811,9.86,9.88,9.86,9.88,26000 CLPR,D,20220811,8.92,8.92,8.7301,8.87,23600 CLR,D,20220811,68.47,69.23,67.7,68.57,950000 CLS,D,20220811,11.5,11.535,11.265,11.3,291300 CLV-A,D,20220811,56.03,57.34,55.67,55.8,124000 CLVT,D,20220811,13.52,13.7,12.93,12.95,8564000 CLW,D,20220811,43.05,44.19,43.05,43.74,161100 CLX,D,20220811,145.44,147.6,144.36,144.61,781400 CM,D,20220811,51.9,52.47,51.9,52.17,548300 CMA,D,20220811,82.83,84.355,82.68,84.31,789200 CMC,D,20220811,43.55,44.35,42.8,42.85,853400 CMCM,D,20220811,0.7435,0.7801,0.7435,0.7689,34900 CMG,D,20220811,1665,1670,1606.815,1631.09,330100 CMI,D,20220811,224.16,225.61,222.94,223.88,909200 CMP,D,20220811,40.98,42.72,40.98,41.7,355000 CMR-B,D,20220811,25.25,25.28,25.25,25.28,2400 CMR-C,D,20220811,25.42,25.505,25.31,25.32,4900 CMR-D,D,20220811,26.04,26.1898,25.98,26.1898,4400 CMR-E,D,20220811,25.61,25.6376,25.61,25.6315,2600 CMRE,D,20220811,11.98,12.135,11.86,11.89,394800 CMS,D,20220811,68.67,69.24,68.11,68.68,2056000 CMS-B,D,20220811,98.72,98.72,98.72,98.72,100 CMS-C,D,20220811,20.52,20.6965,20.06,20.1393,20200 CMSA,D,20220811,25.9,25.9,25.77,25.79,6000 CMSC,D,20220811,25.18,25.295,25.1313,25.2,50400 CMSD,D,20220811,25.41,25.45,25.26,25.4,53700 CMTG,D,20220811,18.82,18.82,18.62,18.69,538000 CMU,D,20220811,3.57,3.66,3.57,3.59,102900 CNA,D,20220811,41.13,41.56,40.95,41.41,239800 CNC,D,20220811,94.8,95.58,93.74,94.01,1887000 CND,D,20220811,10.03,10.03,10.01,10.03,22800 CND.T,D,20220811,0.23,0.23,0.23,0.23,101000 CND.W,D,20220811,1.25,1.29,1.2,1.22,24800 CNDA,D,20220811,9.71,9.73,9.71,9.73,3500 CNDB,D,20220811,10,10,10,10,300 CNF,D,20220811,2.32,2.4,2.29,2.39,82500 CNHI,D,20220811,12.98,13.195,12.96,13.07,2205800 CNI,D,20220811,129.5,129.71,126.6,126.99,1304600 CNK,D,20220811,17.47,17.71,17.01,17.02,2268300 CNM,D,20220811,23.92,24.44,23.62,24.32,338600 CNMD,D,20220811,102.14,103.85,99.99,100.54,226500 CNNE,D,20220811,23.32,23.7,23.05,23.14,345000 CNO,D,20220811,19.37,19.65,19.36,19.51,590900 CNO-A,D,20220811,21.465,21.465,21.465,21.465,500 CNP,D,20220811,31.77,32.195,31.24,31.91,7321200 CNQ,D,20220811,54.92,56.59,54.81,55.84,2353000 CNS,D,20220811,78.24,78.24,76.895,77.24,114700 CNVY,D,20220811,10.45,10.61,10.44,10.52,1446500 CNX,D,20220811,16.76,17.23,16.58,17.04,3993600 CO,D,20220811,2.64,2.77,2.58,2.59,527600 COD-A,D,20220811,25.2,25.2,25.117,25.2,3600 COD-B,D,20220811,26.5477,27.0499,26.5477,26.905,4900 COD-C,D,20220811,25.88,26.2,25.88,25.9801,7500 CODI,D,20220811,23.6,24.35,23.58,24.1,320000 COE,D,20220811,1.59,1.71,1.53,1.59,70500 COF,D,20220811,114.98,116.55,114.33,115.27,2615100 COF-I,D,20220811,23.09,23.14,22.91,22.92,117600 COF-J,D,20220811,21.99,21.9981,21.7,21.8,75100 COF-K,D,20220811,22.34,22.37,22.05,22.07,5900 COF-L,D,20220811,20.18,20.235,19.88,20.06,38800 COF-N,D,20220811,19.82,19.9,19.7,19.85,23900 COLD,D,20220811,32.43,32.46,31.97,32.14,1443200 COMP,D,20220811,4.84,4.905,4.63,4.65,3326000 COO,D,20220811,335.03,337.16,328.19,328.74,270000 COOK,D,20220811,3.75,4.3,3.6101,3.95,4021200 COP,D,20220811,98.12,101.32,97.52,100.36,6481600 COR-Z,D,20220811,19.17,19.5,18.9,19.5,17200 COR.U,D,20220811,9.83,9.83,9.83,9.83,4200 COR.W,D,20220811,0.32,0.32,0.32,0.32,600 CORR,D,20220811,2.45,2.48,2.3001,2.45,58700 CORS,D,20220811,9.74,9.74,9.74,9.74,33200 COTY,D,20220811,7.61,7.71,7.42,7.42,4804000 COUR,D,20220811,13.99,14.3,13.5,13.65,683700 CP,D,20220811,81.75,82.39,80.38,80.7,2082200 CPA,D,20220811,74.73,75,72.64,73.12,594100 CPAC,D,20220811,5.17,5.17,4.96,5.04,12500 CPB,D,20220811,50.01,50.7,49.82,50.09,1430100 CPE,D,20220811,39.41,40.96,39.12,40.67,1770800 CPF,D,20220811,23.87,23.99,23.73,23.92,49600 CPG,D,20220811,7.42,7.72,7.39,7.62,13502300 CPK,D,20220811,132.77,133.69,131.43,132.25,41600 CPNG,D,20220811,20.13,21.38,18.4,18.7,23628400 CPRI,D,20220811,50.88,52.59,50.69,50.8,1692600 CPS,D,20220811,10.56,11.47,10.56,10.97,561900 CPT,D,20220811,143.78,145.19,143.155,143.36,528000 CPU.U,D,20220811,9.88,9.915,9.88,9.91,5000 CPU.W,D,20220811,0.22,0.29,0.22,0.2496,19700 CPUH,D,20220811,9.87,9.87,9.85,9.85,28200 CR,D,20220811,100.86,103.42,100.84,102.83,145200 CRC,D,20220811,45,45.705,44.66,45.44,1074200 CRD.A,D,20220811,6.93,7.2,6.85,6.89,17100 CRD.B,D,20220811,6.62,6.685,6.5,6.61,37000 CRGY,D,20220811,15,16.02,15,15.74,472500 CRH,D,20220811,39.63,39.7107,39.32,39.37,493700 CRH.U,D,20220811,10.105,10.13,10.105,10.13,3700 CRH.W,D,20220811,0.42,0.49,0.41,0.435,286300 CRHC,D,20220811,9.99,10,9.99,9.99,79600 CRI,D,20220811,82.39,84.07,82.115,83.07,369700 CRK,D,20220811,16.59,17.51,16.4,17.29,3704100 CRL,D,20220811,229.37,241.18,226.2,226.47,720600 CRM,D,20220811,192.13,192.5,186.32,186.73,4175000 CRS,D,20220811,35.74,36.87,35.505,36.49,531600 CRT,D,20220811,18.24,18.8136,17.29,18.49,39700 CRU,D,20220811,9.9,9.9,9.88,9.881,2500 CRU.U,D,20220811,9.9,9.9,9.9,9.9,3000 CRU.W,D,20220811,0.1151,0.1151,0.0968,0.109,5500 CS,D,20220811,5.77,5.8399,5.7,5.71,10798700 CSAN,D,20220811,16.43,16.47,15.58,15.7,129600 CSL,D,20220811,308.67,315,308.62,311.27,318800 CSR,D,20220811,87.71,88.61,86.82,87.53,47700 CSR-C,D,20220811,26.47,26.475,26.224,26.3499,2900 CST.U,D,20220811,9.89,9.89,9.89,9.89,100 CSTM,D,20220811,14.77,14.88,14.35,14.47,566800 CSV,D,20220811,38.72,39.1301,37.86,38.04,85700 CTA-A,D,20220811,73,74,72.86,74,2000 CTA-B,D,20220811,111.25,111.48,110.8667,111.4,2300 CTBB,D,20220811,24.73,24.7355,24.5003,24.65,31400 CTDD,D,20220811,24.79,24.92,24.6,24.77,28700 CTLT,D,20220811,113.57,115.0799,109.85,109.94,1482900 CTO,D,20220811,21.95,22.4,21.8524,22.09,172900 CTO-A,D,20220811,24.45,24.745,24.2,24.58,3200 CTO.W,D,20220811,0.79,0.87,0.79,0.85,800 CTOS,D,20220811,6.96,7.15,6.78,7.13,414400 CTR,D,20220811,30,30.6,29.98,30.445,13600 CTRA,D,20220811,28.87,29.46,28.795,29.33,6810600 CTRE,D,20220811,21.95,21.95,21.535,21.82,825000 CTS,D,20220811,42.23,42.23,41.37,41.6,168500 CTT,D,20220811,10.96,11.16,10.94,11.05,290200 CTV,D,20220811,3.59,3.75,3.48,3.71,252600 CTV.W,D,20220811,0.455,0.5996,0.455,0.5922,3800 CTVA,D,20220811,60.49,61.05,60.1345,60.27,1985300 CUB-E,D,20220811,25.66,25.66,25.6,25.6,300 CUB-F,D,20220811,25.21,25.37,25.21,25.3,1500 CUBB,D,20220811,23.5,23.5,23.5,23.5,800 CUBE,D,20220811,49.79,50.06,49.315,49.47,1266600 CUBI,D,20220811,38.83,39.25,38.5101,38.99,165400 CUK,D,20220811,9.91,10,9.53,9.6,2196600 CULP,D,20220811,5.16,5.2241,5.1,5.19,6800 CURO,D,20220811,7.36,7.55,7.3,7.55,187600 CURV,D,20220811,6.25,6.45,6.08,6.25,795800 CUZ,D,20220811,30.02,30.84,30,30.58,1008600 CVE,D,20220811,17.74,18.675,17.68,18.56,10298300 CVE.W,D,20220811,12.99,13.54,12.925,13.5,3800 CVEO,D,20220811,27.4,28.97,27.14,28.83,82700 CVI,D,20220811,30.9,32.09,29.985,31.71,1012800 CVI.U,D,20220811,9.83,9.86,9.83,9.85,18300 CVI.W,D,20220811,0.21,0.22,0.2073,0.21,64500 CVII,D,20220811,9.81,9.82,9.81,9.82,18300 CVNA,D,20220811,50.26,57.3199,49.37,50.13,16203900 CVS,D,20220811,103.92,105.48,103.85,104.25,4005200 CVX,D,20220811,158.11,161.16,157.62,159.62,7888500 CW,D,20220811,143.81,145.25,143.56,144.18,103300 CWAN,D,20220811,15.24,15.64,15.19,15.61,270600 CWE.A,D,20220811,35.41,36.08,35.23,35.8,151900 CWEN,D,20220811,38.36,38.98,37.94,38.72,952800 CWH,D,20220811,30.64,31.2199,30.455,30.95,903100 CWK,D,20220811,16.17,16.32,16.01,16.17,3507800 CWT,D,20220811,62.13,62.39,61.14,61.17,126800 CX,D,20220811,4.59,4.65,4.5,4.53,3356500 CXAC,D,20220811,10.03,10.03,10.03,10.03,500 CXE,D,20220811,4.12,4.22,4.11,4.12,101400 CXH,D,20220811,8.1,8.17,8.1,8.12,11800 CXM,D,20220811,12.96,13.18,12.56,12.58,329800 CXW,D,20220811,9.67,9.93,9.64,9.87,1470100 CYD,D,20220811,8.72,8.88,8.71,8.82,26900 CYH,D,20220811,3.69,4.2,3.69,3.78,3540000 CZO.W,D,20220811,0.17,0.2,0.17,0.1769,1500 CZOO,D,20220811,0.94,0.95,0.8887,0.9248,2857300 D,D,20220811,82,82.59,81.44,81.76,2695800 DAC,D,20220811,78.45,79.04,76.07,76.42,209000 DAL,D,20220811,34.5,34.79,33.845,33.96,7598600 DAN,D,20220811,16.59,16.99,16.535,16.93,891100 DAO,D,20220811,5.04,5.44,5.01,5.09,121700 DAR,D,20220811,75.33,77.16,75.32,75.86,2021400 DASH,D,20220811,81.64,84.19,77.53,77.89,5567900 DAVA,D,20220811,112.18,112.18,109.62,110.34,160800 DB,D,20220811,9.21,9.28,9.13,9.14,3161500 DBD,D,20220811,4.65,4.7998,4.42,4.46,1291500 DBI,D,20220811,17.18,18.49,17.05,18.49,1315700 DBL,D,20220811,16.02,16.08,15.94,16.05,52000 DBR-H,D,20220811,24.76,24.76,24.34,24.35,94200 DBR-I,D,20220811,24.49,24.59,24.45,24.46,14700 DBR-J,D,20220811,24.76,24.76,24.4101,24.63,7900 DBRG,D,20220811,5.51,5.62,5.42,5.54,3847800 DCF,D,20220811,7.73,7.73,7.65,7.65,22800 DCI,D,20220811,56.32,56.66,55.83,55.94,228000 DCO,D,20220811,48.76,49.33,47.8,48.02,27200 DCP,D,20220811,34.67,35.715,34.04,35.14,225200 DCP-B,D,20220811,24.32,24.81,24.32,24.81,11700 DCP-C,D,20220811,25.34,25.79,25.1247,25.74,8400 DD,D,20220811,61.56,63.31,61.47,62.18,3442300 DDD,D,20220811,12.1,13.01,12.065,12.12,2210200 DDF,D,20220811,9.65,9.7852,9.64,9.69,9000 DDL,D,20220811,4.94,5.04,4.4,4.41,2156500 DDS,D,20220811,289,297.38,272.27,292.75,624800 DDT,D,20220811,27.19,27.19,26.5545,26.94,4600 DE,D,20220811,360.5,363.5,357.21,361.92,1718900 DEA,D,20220811,18.74,18.98,18.72,18.9,386100 DECK,D,20220811,331.97,336.99,328.66,329.05,359600 DEI,D,20220811,22.22,22.98,22.22,22.63,2604800 DELL,D,20220811,47.41,48.49,47.32,47.6,2342600 DEN,D,20220811,79.85,81.35,78.87,78.94,734600 DEO,D,20220811,188.49,189.88,187.4501,187.87,293800 DESP,D,20220811,8.82,8.8233,8.49,8.53,177500 DEX,D,20220811,7.85,7.98,7.85,7.9,46400 DFIN,D,20220811,43.81,43.81,42.83,42.86,145300 DFP,D,20220811,23.11,23.18,23,23.09,44400 DFS,D,20220811,109.8,110.5799,108.12,108.51,1662000 DG,D,20220811,255.59,256.97,251.31,251.87,1274800 DGX,D,20220811,140.89,142.835,140,140.57,707900 DHF,D,20220811,2.44,2.485,2.43,2.44,676800 DHI,D,20220811,79,80.33,78.32,78.7,2318700 DHR,D,20220811,292.92,295.32,291.06,291.18,1616800 DHT,D,20220811,7.55,7.84,7.44,7.74,4541200 DHX,D,20220811,5.29,5.36,5.04,5.17,284000 DIAX,D,20220811,16.34,16.43,16.2,16.27,110800 DIN,D,20220811,76.4,76.95,72.005,72.65,267800 DINO,D,20220811,50.49,50.91,49.395,50.64,1419300 DIS,D,20220811,122.21,123.268,117.3309,117.69,50375000 DK,D,20220811,26.49,28.17,26.49,28.02,1581600 DKL,D,20220811,54.47,56.48,54.06,55.06,53200 DKS,D,20220811,103.44,106.62,103.19,105.11,1635900 DLB,D,20220811,79.14,80.09,79.09,79.35,499800 DLN-A,D,20220811,24.35,24.35,24.1499,24.19,5900 DLN-B,D,20220811,25.9399,25.95,25.4999,25.6499,10600 DLNG,D,20220811,3.4,3.4,3.2601,3.36,47800 DLR,D,20220811,133.23,133.245,128.71,129.03,951800 DLR-J,D,20220811,24.84,24.84,24.58,24.61,21900 DLR-K,D,20220811,26.12,26.31,26.05,26.05,3000 DLR-L,D,20220811,24.97,24.9836,24.67,24.67,5900 DLX,D,20220811,23.12,23.36,22.87,23.01,177800 DLY,D,20220811,15.39,15.61,15.22,15.26,141100 DM,D,20220811,3.12,3.23,2.8307,3.16,14578700 DMA,D,20220811,7.07,7.21,7,7.16,55000 DMB,D,20220811,14.01,14.2,13.99,14.04,58200 DMO,D,20220811,12.54,12.6799,12.54,12.56,42100 DMS,D,20220811,1.16,3.44,1.16,2.11,28609500 DMS.W,D,20220811,0.15,0.23,0.12,0.14,431700 DMY.Y,D,20220811,0.2501,0.265,0.2484,0.2484,58900 DMYS,D,20220811,9.83,9.83,9.8,9.8,200100 DNA,D,20220811,3.23,4.91,3.21,3.4,133719300 DNA.W,D,20220811,0.7196,1.0001,0.7105,0.7113,344100 DNB,D,20220811,16.14,16.39,16.07,16.12,2155500 DNMR,D,20220811,4.89,4.93,4.695,4.81,1930700 DNOW,D,20220811,11.21,11.45,11.08,11.28,508500 DNP,D,20220811,11.45,11.61,11.36,11.39,529700 DNZ,D,20220811,9.87,9.87,9.8699,9.87,1300 DO,D,20220811,7.13,7.242,6.798,7.05,1738700 DOC,D,20220811,17.97,18.14,17.85,17.9,2103600 DOCN,D,20220811,53,53.24,47.44,47.52,2708500 DOCS,D,20220811,40,41.8,38.61,38.69,2710300 DOLE,D,20220811,9.47,9.575,9.305,9.34,412800 DOM.W,D,20220811,0.15,0.15,0.1456,0.15,5500 DOMA,D,20220811,0.88,0.945,0.8701,0.9382,1329300 DOOR,D,20220811,91.01,92.77,90.705,91.79,97800 DOUG,D,20220811,5.78,5.785,5.5818,5.74,292100 DOV,D,20220811,136.78,137.69,136.09,136.48,554800 DOW,D,20220811,54.76,55.72,54.76,55.26,5066100 DPG,D,20220811,15.04,15.04,14.88,14.93,68400 DPZ,D,20220811,409,410.67,403.3,404.13,518200 DQ,D,20220811,70.91,72.21,69.4,70.73,1160600 DRD,D,20220811,6.62,6.69,6.33,6.36,94800 DRE,D,20220811,63.74,64.14,63.09,63.39,1145500 DRH,D,20220811,9.69,9.85,9.575,9.7,915600 DRH-A,D,20220811,26.55,26.86,26.55,26.78,2600 DRI,D,20220811,130.85,132.22,130.085,130.23,1029200 DRQ,D,20220811,23.96,24.41,23.61,23.82,240500 DS,D,20220811,1.42,1.47,1.3901,1.41,574400 DS-B,D,20220811,22.64,22.81,22.55,22.6,3100 DS-C,D,20220811,20.3,20.3,19.8,19.8,1200 DS-D,D,20220811,21.5,21.5,20.865,20.865,1300 DSA.W,D,20220811,0.07,0.07,0.0513,0.0513,2100 DSL,D,20220811,13.1,13.18,13.04,13.05,208700 DSM,D,20220811,6.73,6.86,6.66,6.71,178000 DSU,D,20220811,10.12,10.14,10.03,10.09,93700 DSX,D,20220811,5.97,6.17,5.92,5.95,1888100 DSX-B,D,20220811,25.81,25.93,25.765,25.83,2000 DT,D,20220811,44.01,44.01,42.57,42.85,1427300 DTB,D,20220811,22.45,22.8,22.31,22.48,4200 DTC,D,20220811,6.4,7.41,5.3901,6,3205000 DTE,D,20220811,132.5,134.02,132.12,133.33,1765800 DTF,D,20220811,12.36,12.43,12.36,12.41,7800 DTG,D,20220811,20.47,20.6046,20.33,20.33,32200 DTL.P,D,20220811,10.09,10.4,10.07,10.32,1200 DTM,D,20220811,57.5,58.22,57.04,57.99,400400 DTP,D,20220811,51.6,52,51.6,51.78,23500 DTW,D,20220811,25.08,25.08,24.95,25,6700 DUK,D,20220811,109.15,109.88,108.34,108.51,2640800 DUK-A,D,20220811,26.11,26.12,25.7401,25.75,67100 DUKB,D,20220811,26.1,26.1158,25.94,25.98,12700 DV,D,20220811,27.71,27.97,26.62,27.05,1621700 DVA,D,20220811,91.43,94.06,91.15,91.59,720800 DVN,D,20220811,61.8,64.88,61.76,64.46,14134900 DWIN,D,20220811,10.075,10.075,10.075,10.075,200 DX,D,20220811,16.47,16.59,16.46,16.48,677900 DX-C,D,20220811,23.64,23.94,23.51,23.51,9600 DXC,D,20220811,26.67,26.9,26.26,26.31,1566800 DY,D,20220811,109,111.0715,107.98,108.69,338500 E,D,20220811,24.02,24.22,23.91,24.14,579200 EAF,D,20220811,6.83,6.9575,6.765,6.92,1607900 EAI,D,20220811,25.21,25.3258,25.15,25.21,6700 EARN,D,20220811,8.65,8.7339,8.539,8.68,130400 EAT,D,20220811,30.83,31.43,30.595,31.4,1087200 EB,D,20220811,8.42,8.525,8.11,8.16,1278300 EBF,D,20220811,21.58,21.64,21.45,21.59,172700 EBR,D,20220811,9.48,9.515,9.1092,9.15,1963800 EBR.B,D,20220811,9.93,9.93,9.47,9.57,39300 EBS,D,20220811,30.51,30.94,29.59,29.89,831000 EC,D,20220811,11,11.1398,10.93,10.99,999500 ECAT,D,20220811,15.54,15.66,15.33,15.41,245700 ECC,D,20220811,11.19,11.25,11.15,11.18,420000 ECCC,D,20220811,24.2,24.2,23.9,23.9,1000 ECCV,D,20220811,23,23.17,23,23.17,7700 ECCW,D,20220811,24.98,25,24.8,24.9381,2400 ECCX,D,20220811,24.97,25.409,24.97,25.4,2800 ECL,D,20220811,172.52,172.9,170.84,171.13,1163800 ECOM,D,20220811,15.42,15.89,15.35,15.47,159100 ECVT,D,20220811,9.44,9.56,9.28,9.47,610300 ED,D,20220811,98.89,99.72,98.37,98.48,1199800 EDD,D,20220811,4.61,4.66,4.59,4.59,312600 EDF,D,20220811,4.71,4.81,4.6984,4.73,59100 EDI,D,20220811,5.52,5.56,5.4,5.45,42500 EDN,D,20220811,6.98,6.98,6.68,6.86,7500 EDR,D,20220811,24.35,24.75,23.84,23.86,1911500 EDU,D,20220811,26.5,26.79,24.8801,25.02,1390200 EE,D,20220811,23.87,24.9698,23.41,24.01,544300 EEA,D,20220811,7.78,7.7842,7.59,7.6,7900 EEX,D,20220811,3.97,4.23,3.92,4.03,135200 EFC,D,20220811,15.75,15.85,15.61,15.62,388800 EFC-A,D,20220811,21.95,22.05,21.86,21.95,7500 EFL,D,20220811,8.58,8.6091,8.58,8.58,27000 EFR,D,20220811,13.23,13.23,13.09,13.11,38400 EFT,D,20220811,13.05,13.22,12.85,12.9,77900 EFX,D,20220811,220.78,220.78,216.7586,218.3,581200 EGF,D,20220811,10.71,10.72,10.57,10.57,1300 EGHT,D,20220811,5.33,5.385,4.78,5.09,2310000 EGO,D,20220811,6.39,6.515,6.31,6.32,1569700 EGP,D,20220811,175.19,176.11,173.145,173.55,183800 EGY,D,20220811,5.2,5.38,5.04,5.2,2162100 EHAB,D,20220811,14.13,14.4825,13.43,13.6,1310700 EHC,D,20220811,53.05,53.9,52.7,52.87,406300 EHI,D,20220811,7.72,7.83,7.67,7.69,79800 EIC,D,20220811,16.43,16.59,16.3901,16.5,10600 EICA,D,20220811,23.4,23.4,23.4,23.4,300 EIG,D,20220811,39.41,39.95,39.41,39.73,80700 EIX,D,20220811,68.22,69.265,67.67,69,1768600 EL,D,20220811,274.79,276.57,269.37,270.36,1021700 ELAN,D,20220811,19.63,19.955,19.525,19.57,8227900 ELAT,D,20220811,31.59,31.935,31.53,31.7,49800 ELC,D,20220811,25.12,25.21,25.11,25.16,4100 ELF,D,20220811,36.74,37.0396,36.295,36.41,665300 ELP,D,20220811,6.91,6.91,6.68,6.69,452500 ELS,D,20220811,76.55,76.55,75.59,75.72,450500 ELV,D,20220811,481.62,483.56,474.21,477.11,894700 ELVT,D,20220811,2.25,2.32,2.24,2.26,54500 ELY,D,20220811,23.66,24.33,23.54,24.02,3023200 EMD,D,20220811,9.54,9.72,9.54,9.62,314800 EME,D,20220811,118.48,119.27,117.79,118.29,168000 EMF,D,20220811,12.46,12.74,12.46,12.54,16500 EMN,D,20220811,99,100.64,98.97,99.18,875000 EMO,D,20220811,28.6,29.46,28.55,29.13,34300 EMP,D,20220811,25.16,25.2753,25.1538,25.19,1700 EMR,D,20220811,87.97,88.83,87.4,87.49,2929300 EMWP,D,20220811,1.98,2.21,1.86,1.88,171600 ENB,D,20220811,44.21,44.5775,44.1,44.28,6280900 ENBA,D,20220811,25.14,25.14,25.0001,25.075,25700 ENFN,D,20220811,15.2,15.2,14.785,15.13,119600 ENIC,D,20220811,1.6,1.6,1.56,1.59,185700 ENJ,D,20220811,24.92,24.92,24.85,24.85,1400 ENLC,D,20220811,9.61,9.98,9.61,9.83,1643800 ENO,D,20220811,25.01,25.3899,25.01,25.37,6200 ENOV,D,20220811,58,59.29,58,58.56,415900 ENP.W,D,20220811,0.92,0.9698,0.9175,0.96,14800 ENPC,D,20220811,9.94,9.95,9.94,9.94,8300 ENR,D,20220811,31.19,32.48,31.19,31.83,648600 ENS,D,20220811,70.09,71.5999,68.76,68.9,463000 ENV,D,20220811,59.99,59.99,58.71,59.17,227300 ENVA,D,20220811,37.92,38.29,37.29,37.74,203000 ENZ,D,20220811,2.72,2.7497,2.65,2.69,97300 EOC.W,D,20220811,0.2464,0.3253,0.2463,0.3017,115900 EOCW,D,20220811,9.81,9.81,9.77,9.79,600 EOD,D,20220811,5.1,5.125,5.0701,5.11,97500 EOG,D,20220811,112.38,114.3,110.93,113.54,3264300 EOI,D,20220811,16.89,17.07,16.8,16.9,45800 EOS,D,20220811,19.22,19.24,19.01,19.03,132500 EOT,D,20220811,18.63,18.77,18.49,18.7,30100 EP-C,D,20220811,46.01,46.05,45.93,46.0499,4100 EPAC,D,20220811,21.52,21.93,21.4,21.67,159900 EPAM,D,20220811,444,445.63,434.115,435.61,557800 EPC,D,20220811,42.15,42.7,41.93,42.02,229600 EPD,D,20220811,26.62,27.025,26.6,26.84,4767000 EPR,D,20220811,54.56,55.12,54.27,54.61,292500 EPR-C,D,20220811,24.56,24.81,24.56,24.73,8700 EPR-E,D,20220811,31.78,31.78,31.62,31.78,8000 EPR-G,D,20220811,23.9,23.9,23.61,23.75,23800 EPRT,D,20220811,24.93,25.08,24.81,25.04,688100 EPW.W,D,20220811,0.07,0.07,0.06,0.06,60800 EQC,D,20220811,26.78,27.05,26.68,26.91,287300 EQC-D,D,20220811,27,27.38,27,27.34,2900 EQD,D,20220811,9.97,9.99,9.97,9.9825,168000 EQD.U,D,20220811,9.97,9.97,9.97,9.97,1200 EQH,D,20220811,29.99,30.37,29.9,30.31,2012600 EQH-A,D,20220811,23.54,23.54,23.19,23.38,46700 EQH-C,D,20220811,20.6499,20.6499,20.2401,20.36,11000 EQH.W,D,20220811,0.08,0.08,0.08,0.08,1000 EQNR,D,20220811,38.09,38.7391,37.99,38.35,2033000 EQR,D,20220811,79.03,79.89,78.55,78.63,1194500 EQS,D,20220811,2.08,2.17,2.05,2.17,6400 EQT,D,20220811,44.84,46.3,43.71,45.8,6495200 ERF,D,20220811,13.82,14.345,13.79,14.19,1298900 ERJ,D,20220811,11.24,11.295,11.02,11.13,1739600 ERO,D,20220811,11.14,11.46,11,11.27,96700 ES,D,20220811,91.61,92.45,90.945,91.61,1418600 ESAB,D,20220811,44.64,45.6407,44.27,44.8,128900 ESE,D,20220811,84,86.5,82.62,85.98,99100 ESI,D,20220811,19.79,20.06,19.66,19.68,730100 ESM,D,20220811,9.87,9.87,9.87,9.87,22800 ESM.U,D,20220811,9.86,9.88,9.86,9.88,600 ESMT,D,20220811,21.98,21.98,21.54,21.71,516500 ESNT,D,20220811,42.8,43.25,42.58,42.93,505600 ESRT,D,20220811,7.99,8.185,7.94,8.14,649700 ESS,D,20220811,292.73,295.41,291.2,292.75,392300 ESTC,D,20220811,88.52,88.89,82.66,83.27,1237600 ESTE,D,20220811,14.35,14.74,14.135,14.67,1243300 ET,D,20220811,11.45,11.63,11.44,11.49,17937400 ET-C,D,20220811,22.98,23.05,22.84,22.97,54000 ET-D,D,20220811,23.77,23.94,23.5778,23.65,56900 ET-E,D,20220811,24.79,24.8,24.5,24.62,17100 ETB,D,20220811,16.45,16.58,16.3,16.38,28800 ETD,D,20220811,26.11,26.75,26.1,26.5,309000 ETG,D,20220811,19.2,19.3891,19,19.01,75600 ETI.P,D,20220811,25.4,25.4,24.96,25.1137,3400 ETJ,D,20220811,9.75,9.8,9.67,9.69,115200 ETN,D,20220811,150.03,150.99,149.16,149.45,1434900 ETO,D,20220811,28.88,29.205,28.63,28.8,55700 ETR,D,20220811,118.06,119.8421,117.28,118.78,827000 ETRN,D,20220811,9.6,9.67,9.435,9.56,6622100 ETV,D,20220811,15.64,15.69,15.5,15.57,213800 ETW,D,20220811,9.23,9.2999,9.17,9.2,365200 ETW.W,D,20220811,1.59,1.6,1.54,1.57,7800 ETWO,D,20220811,7.68,7.83,7.61,7.68,1294500 ETX,D,20220811,20.48,20.77,20.48,20.71,11300 ETY,D,20220811,13.01,13.11,12.86,12.92,196700 EURN,D,20220811,15.79,16.3,15.78,16.04,1301400 EVA,D,20220811,76.2,77.4014,75.25,75.66,285900 EVC,D,20220811,5.6,5.67,5.53,5.58,232900 EVE,D,20220811,9.97,9.99,9.97,9.99,2300 EVE.T,D,20220811,0.69,0.69,0.69,0.69,600 EVEX,D,20220811,7.63,7.8,7.265,7.39,70000 EVF,D,20220811,5.82,5.83,5.79,5.81,25700 EVG,D,20220811,11.46,11.51,11.4412,11.5,59300 EVH,D,20220811,36.06,36.65,35.5,35.86,1122400 EVN,D,20220811,11.93,11.9775,11.85,11.89,72400 EVR,D,20220811,103.12,104.545,103.12,104.03,568600 EVRG,D,20220811,69.42,70.31,69.1,69.34,910000 EVRI,D,20220811,20.71,20.79,20.18,20.41,423800 EVT,D,20220811,26.15,26.4299,26.12,26.17,98100 EVT.W,D,20220811,0.65,0.7279,0.5801,0.6938,16900 EVTC,D,20220811,33.58,34.35,32.68,33.6,3994400 EVTL,D,20220811,8.26,8.29,7.83,8.03,280500 EW,D,20220811,104.54,105.79,103.575,103.92,1800000 EXD,D,20220811,10.68,10.75,10.54,10.56,27100 EXG,D,20220811,8.99,9.015,8.9,8.96,467900 EXK,D,20220811,3.61,3.63,3.395,3.4,2504300 EXP,D,20220811,132.54,134.57,131.49,132.9,217700 EXPR,D,20220811,2.06,2.15,2.01,2.1,2439800 EXR,D,20220811,207.78,209.48,206.13,207.45,589500 EXTN,D,20220811,4.07,4.72,3.96,4.71,997400 F,D,20220811,15.8,15.92,15.61,15.83,61567000 F-B,D,20220811,25.46,25.56,25.05,25.19,32300 F-C,D,20220811,25.09,25.15,24.93,24.97,47700 FAC.T,D,20220811,0.17,0.18,0.17,0.18,700 FACA,D,20220811,9.84,9.86,9.84,9.86,43100 FACT,D,20220811,9.87,9.88,9.86,9.88,106500 FAF,D,20220811,57.93,58.63,57.91,58.41,350300 FAM,D,20220811,6.62,6.88,6.62,6.68,15300 FAT.W,D,20220811,0.3316,0.3316,0.3316,0.3316,100 FATH,D,20220811,3.93,4.1145,3.88,4.06,51300 FBC,D,20220811,41.9,42.05,41.62,41.72,353700 FBHS,D,20220811,68.65,70.24,68.38,69.06,1041100 FBK,D,20220811,44.24,44.43,43.83,43.87,119200 FBP,D,20220811,15.83,15.95,15.77,15.92,804100 FBR-E,D,20220811,21.95,21.95,21.61,21.685,12200 FBRT,D,20220811,15.35,15.51,15.315,15.36,333800 FC,D,20220811,53.15,53.2508,52.36,52.9,36700 FCA.U,D,20220811,9.9,9.9,9.9,9.9,100 FCA.W,D,20220811,0.1021,0.1021,0.0954,0.0965,42400 FCAX,D,20220811,9.89,9.89,9.89,9.89,63600 FCF,D,20220811,14.85,14.995,14.79,14.94,285900 FCN,D,20220811,162.72,163.755,161.572,162.65,171400 FCPT,D,20220811,29.33,29.35,28.96,28.99,296000 FCT,D,20220811,10.63,10.82,10.56,10.81,329400 FCX,D,20220811,32.09,32.83,31.542,31.67,14663700 FDEU,D,20220811,11.6,11.6264,11.35,11.59,17800 FDP,D,20220811,28.43,29.515,28.33,28.75,167100 FDS,D,20220811,435,437.87,431.4,433.15,128100 FDX,D,20220811,233.49,234,228.5,229.24,2041600 FE,D,20220811,39.67,40.59,39.48,40.07,5704800 FEDU,D,20220811,16.3,16.3,16.1,16.1,1100 FEI,D,20220811,8.34,8.49,8.16,8.42,121100 FENG,D,20220811,4.94,5.06,4.9,4.93,6100 FEO,D,20220811,8.78,8.9,8.72,8.72,22400 FERG,D,20220811,126.64,127.72,125.91,126.07,417000 FET,D,20220811,25.19,25.42,23.9901,25.42,43000 FF,D,20220811,7.49,7.68,7.46,7.63,207400 FFA,D,20220811,17.94,17.99,17.855,17.92,33400 FFC,D,20220811,18.05,18.22,17.99,18.08,78600 FGB,D,20220811,3.75,3.77,3.685,3.72,39400 FHI,D,20220811,35,35,34.37,34.46,436800 FHN,D,20220811,23.01,23.14,22.95,23.14,2926300 FHN-B,D,20220811,25.92,25.925,25.89,25.89,300 FHN-C,D,20220811,26.2,26.2,26.1,26.1,1500 FHN-D,D,20220811,25.5,25.5,25.17,25.26,5800 FHN-E,D,20220811,26.01,26.07,26,26.07,1100 FHN-F,D,20220811,23.2,23.2,22.7804,22.849,2000 FHS,D,20220811,0.86,0.9139,0.78,0.8201,72000 FICO,D,20220811,503.88,506.0074,485.61,486.23,135200 FIF,D,20220811,15.17,15.42,15.14,15.29,50300 FIGS,D,20220811,12.87,13.34,12.22,12.25,3724000 FINS,D,20220811,14.81,14.88,14.65,14.72,40600 FINV,D,20220811,4.46,4.775,4.44,4.57,480900 FIS,D,20220811,100.82,102.01,100.25,100.51,4595400 FIX,D,20220811,104.67,105.8966,103.23,104.39,136600 FL,D,20220811,30.35,31.34,30.255,30.84,1799600 FLAG,D,20220811,9.97,9.97,9.97,9.97,7500 FLC,D,20220811,19.07,19.07,18.67,18.75,21300 FLM.U,D,20220811,10.02,10.02,10.02,10.02,1500 FLM.W,D,20220811,0.22,0.2983,0.2,0.2,476900 FLME,D,20220811,9.85,9.85,9.84,9.84,1500 FLNG,D,20220811,34.19,35.15,34.13,34.78,476000 FLO,D,20220811,27.51,28.01,27.48,27.58,1180800 FLR,D,20220811,26,26.56,25.83,26.53,1646200 FLS,D,20220811,34.53,35.1584,34.39,34.49,1141600 FLT,D,20220811,227.57,227.77,225.84,226.76,789000 FMC,D,20220811,110.14,110.75,109.25,109.57,354700 FMN,D,20220811,11.75,11.84,11.71,11.74,38600 FMS,D,20220811,18.96,19.17,18.84,18.85,595600 FMX,D,20220811,62.54,64.03,62.19,63.91,789000 FMY,D,20220811,12.19,12.19,11.98,11.98,500 FN,D,20220811,97.75,99.01,97.29,97.99,98500 FNA,D,20220811,20.85,21.15,18.3101,18.72,972500 FNB,D,20220811,12.44,12.55,12.42,12.54,1253100 FNB-E,D,20220811,26.3,26.3,26.1,26.16,2500 FND,D,20220811,92.05,92.973,88.665,89.14,968100 FNF,D,20220811,39.96,40.63,39.83,40.33,1220400 FNV,D,20220811,133.89,134.93,130.24,130.73,1101200 FOA,D,20220811,1.61,1.74,1.57,1.74,432500 FOF,D,20220811,12.3,12.3,12.1,12.2,47000 FOR,D,20220811,13.59,13.91,13.395,13.63,67200 FORG,D,20220811,23.7,23.9,22.23,22.25,398500 FOUR,D,20220811,49,49.49,47.34,48.04,900600 FPA.W,D,20220811,0.486,0.51,0.4799,0.4799,5100 FPAC,D,20220811,9.84,9.85,9.84,9.85,12400 FPF,D,20220811,20.18,20.29,20.11,20.24,101000 FPH,D,20220811,3.95,4.0699,3.9,3.95,53300 FPI,D,20220811,14.96,14.96,14.68,14.72,257500 FPL,D,20220811,6.25,6.36,6.22,6.24,134200 FR,D,20220811,54.34,54.68,53.95,54.09,657500 FRA,D,20220811,12.73,12.79,12.68,12.68,75800 FRC,D,20220811,164.72,166.51,164.18,165.98,1082100 FRC-H,D,20220811,23.98,24.27,23.9719,24.1254,12600 FRC-I,D,20220811,25.74,25.79,25.59,25.61,24100 FRC-J,D,20220811,22.45,22.49,22.2,22.3,19000 FRC-K,D,20220811,19.54,19.6171,19.24,19.37,16100 FRC-L,D,20220811,20.02,20.17,19.835,19.91,35700 FRC-M,D,20220811,18.94,18.98,18.69,18.88,49400 FRC-N,D,20220811,21.14,21.2,20.9175,21.07,21000 FRE.W,D,20220811,3.81,4.22,3.81,4.1,107700 FREY,D,20220811,11.89,11.98,11.62,11.87,1016500 FRGE,D,20220811,4.38,4.61,4.32,4.39,619200 FRO,D,20220811,11.3,11.61,11.28,11.45,2969500 FRT,D,20220811,109.79,111.04,109.5701,109.85,437500 FRT-C,D,20220811,25.5,25.5,25.29,25.3247,800 FRX.S,D,20220811,9.85,9.85,9.83,9.83,5000 FRX.T,D,20220811,0.13,0.13,0.13,0.13,400 FRXB,D,20220811,9.85,9.85,9.82,9.82,2300 FSD,D,20220811,12.62,12.69,12.4868,12.54,62300 FSK,D,20220811,22.34,22.4,22.27,22.36,1200300 FSLY,D,20220811,12.05,12.74,11.55,11.55,3781600 FSM,D,20220811,2.82,2.83,2.6001,2.62,7550500 FSN.W,D,20220811,0.1,0.1,0.1,0.1,1000 FSNB,D,20220811,9.8485,9.8485,9.84,9.84,500 FSR,D,20220811,10.17,10.2,9.19,9.23,10638900 FSS,D,20220811,41.9,42.29,41.61,41.96,202900 FST,D,20220811,10.16,10.16,10.1,10.14,412000 FST.W,D,20220811,0.05,0.05,0.0499,0.0499,1100 FT,D,20220811,7.98,7.99,7.9,7.93,27500 FTCH,D,20220811,9.97,11.14,9.81,9.9,14036400 FTE.W,D,20220811,0.1,0.105,0.095,0.1,13000 FTEV,D,20220811,9.86,9.86,9.86,9.86,34700 FTHY,D,20220811,16.19,16.25,15.99,16.07,79600 FTI,D,20220811,8.63,8.91,8.58,8.76,7218900 FTK,D,20220811,1.2,1.26,1.14,1.24,312100 FTS,D,20220811,47.26,47.26,46.77,46.81,617400 FTV,D,20220811,67.22,67.957,67.14,67.28,1819100 FUBO,D,20220811,3.98,4.6,3.91,4.42,25994900 FUL,D,20220811,66.49,67.89,66.3,67.04,352000 FUN,D,20220811,44.7,44.91,43.265,43.62,253800 FVIV,D,20220811,9.84,9.84,9.83,9.83,1400 FVRR,D,20220811,43.05,45.75,40.68,40.87,872800 FVT,D,20220811,9.88,9.88,9.88,9.88,250000 FVT.W,D,20220811,0.13,0.13,0.13,0.13,48000 FXLV,D,20220811,2.05,2.175,1.88,1.93,983600 FZT,D,20220811,9.85,9.85,9.85,9.85,2300 FZT.W,D,20220811,0.3846,0.3867,0.3846,0.3846,500 G,D,20220811,47.82,48.61,47.62,48.11,720900 GAB,D,20220811,6.29,6.405,6.29,6.37,393300 GAB-G,D,20220811,23.81,23.81,23.81,23.81,1300 GAB-H,D,20220811,24.39,24.39,24.0705,24.28,800 GAB-K,D,20220811,24.1,24.1,23.5861,24.0499,10500 GAM,D,20220811,39.32,39.79,39.21,39.34,10300 GAM-B,D,20220811,26.11,26.38,26.1,26.1882,3200 GAPA,D,20220811,10.01,10.01,10.01,10.01,100 GAQ.W,D,20220811,0.14,0.17,0.14,0.17,1100 GATO,D,20220811,4.34,4.34,3.93,3.95,358000 GATX,D,20220811,101.85,101.91,100.17,100.65,113400 GB,D,20220811,5.05,5.05,4.9,4.9,300 GB.W,D,20220811,0.26,0.303,0.25,0.25,33800 GBAB,D,20220811,18.97,19.0916,18.8,18.86,79500 GBCI,D,20220811,53,53.35,52.56,53.29,311800 GBL,D,20220811,20.67,20.77,20.33,20.67,9000 GBLI,D,20220811,25,25,24.6,24.61,1600 GBT.W,D,20220811,1.4,1.45,1.375,1.38,219700 GBTG,D,20220811,7.98,8.3502,7.68,7.68,245500 GBX,D,20220811,31.35,32.05,31.18,31.77,403800 GCI,D,20220811,2.5,2.77,2.5,2.6,2594400 GCO,D,20220811,62.53,63.8,62.39,63.04,146500 GCP,D,20220811,31.53,31.53,31.39,31.45,373700 GCV,D,20220811,5.91,5.98,5.62,5.6201,62900 GD,D,20220811,230.81,231.99,229.8,231.82,1447800 GDDY,D,20220811,81.85,81.85,79.5307,79.91,632300 GDL,D,20220811,8.28,8.3,8.25,8.2629,9700 GDL-C,D,20220811,50.41,50.47,50.375,50.45,3400 GDO,D,20220811,14.36,14.5,14.28,14.38,28200 GDOT,D,20220811,24,24.3,23.4,23.54,605000 GDV,D,20220811,22.78,22.99,22.73,22.85,181300 GDV-H,D,20220811,25.6,25.6,25.27,25.57,1400 GDV-K,D,20220811,20.67,20.69,20.64,20.68,10600 GE,D,20220811,78,79.21,77.96,78.9,9069700 GEF,D,20220811,71.56,72.48,71.01,71.8,255100 GEF.B,D,20220811,70.5,71.07,70.07,71.02,14700 GEHI,D,20220811,0.5886,0.5886,0.5611,0.5726,4600 GEL,D,20220811,10.46,10.77,10.3,10.44,595900 GEN.W,D,20220811,0.783,0.89,0.783,0.84,19000 GENI,D,20220811,4.1,4.44,4.05,4.06,1528600 GEO,D,20220811,6.71,6.85,6.69,6.74,759400 GER,D,20220811,13.04,13.31,13.04,13.13,116600 GES,D,20220811,20.15,20.87,20.02,20.34,623600 GET.W,D,20220811,1.05,1.19,1.02,1.13,556200 GETY,D,20220811,25.71,31.68,25.52,31.68,689100 GF,D,20220811,8.92,9.02,8.86,8.86,13200 GFF,D,20220811,33.04,34.35,33,33.7,506600 GFI,D,20220811,9.66,9.72,9.3,9.34,6852000 GFL,D,20220811,28.99,29.49,28.76,28.86,1134000 GFLU,D,20220811,66.62,66.62,66.07,66.34,1500 GFO.U,D,20220811,9.79,9.79,9.79,9.79,2900 GFX,D,20220811,9.91,9.91,9.9,9.91,4500 GFX.W,D,20220811,0.07,0.07,0.0579,0.0579,77400 GGB,D,20220811,5.05,5.125,4.97,4.98,14949000 GGG,D,20220811,69.1,69.64,68.35,68.64,430800 GGT,D,20220811,7.49,7.7,7.41,7.41,48700 GGT-E,D,20220811,24.74,24.75,24.2703,24.2703,1400 GGT-G,D,20220811,24.9,24.9,24.9,24.9,100 GGZ,D,20220811,12.4,12.47,12.25,12.39,8600 GHC,D,20220811,590.94,596.4,585.05,593.26,12000 GHG,D,20220811,4.1,4.21,3.9,4.02,9900 GHL,D,20220811,9.41,9.52,8.93,9.01,191500 GHLD,D,20220811,11.4,11.7438,11.14,11.14,6300 GHM,D,20220811,8.65,9.1,8.65,9.1,19400 GHY,D,20220811,12.36,12.4,12.13,12.19,149600 GIA,D,20220811,10.07,10.07,10.06,10.07,5300 GIA.W,D,20220811,0.056,0.056,0.056,0.056,4900 GIB,D,20220811,86.36,86.77,85.47,85.6,71800 GIC,D,20220811,32.42,32.79,32.33,32.63,28000 GIL,D,20220811,31.84,32.28,31.46,31.54,487400 GIM,D,20220811,4.8,4.875,4.79,4.8,343500 GIS,D,20220811,77.69,78.24,76.93,76.96,2762500 GJR,D,20220811,23.9,23.9,23.9,23.9,600 GKOS,D,20220811,50.4,51.43,49.89,50,637300 GL,D,20220811,102,102,101.28,101.55,527100 GL-D,D,20220811,21.34,21.4555,21.21,21.23,7000 GLO-A,D,20220811,25.95,26.36,25.945,26.36,7600 GLO-B,D,20220811,25.1,25.285,25.1,25.26,2500 GLO-C,D,20220811,25.15,25.4381,25.15,25.28,3200 GLO-G,D,20220811,25.34,25.4,25.2501,25.35,10000 GLOB,D,20220811,238.17,238.905,223.69,225.27,319800 GLOP,D,20220811,5.69,5.94,5.52,5.65,452400 GLP,D,20220811,26.81,27.21,26.7001,27,67700 GLP-A,D,20220811,26.4,26.58,26.4,26.58,10000 GLP-B,D,20220811,25.5,25.6,25.5,25.54,9600 GLS,D,20220811,1.4,1.64,1.37,1.62,265700 GLS.W,D,20220811,0.0801,0.095,0.0801,0.0801,5500 GLT,D,20220811,5.41,5.45,5.25,5.43,342100 GLW,D,20220811,37,37.71,37,37.14,3938800 GM,D,20220811,38.69,39.04,38.18,38.46,10221400 GME,D,20220811,40.91,41.97,39.35,39.45,5140400 GMED,D,20220811,65.85,66.465,65.06,65.31,567300 GMR-A,D,20220811,25.37,25.7674,25.37,25.7674,3700 GMRE,D,20220811,11.99,12.1,11.9,11.96,294200 GMS,D,20220811,53.49,54.46,53.215,53.64,157900 GNE,D,20220811,9.84,10.19,9.84,10.04,68700 GNE-A,D,20220811,9.21,9.21,9.05,9.16,6800 GNK,D,20220811,17.61,18.092,17.47,17.48,1420600 GNL,D,20220811,14.97,15.045,14.81,14.87,386600 GNL-A,D,20220811,25.3,25.45,25.28,25.45,5700 GNL-B,D,20220811,25.1,25.3,25.05,25.25,3200 GNRC,D,20220811,264.88,270.94,262.8447,266.35,1127500 GNT,D,20220811,4.89,4.93,4.87,4.9,36200 GNT-A,D,20220811,23.91,23.91,23.91,23.91,400 GNW,D,20220811,4.4,4.435,4.36,4.38,3428200 GOAC,D,20220811,10,10.005,10,10.005,800 GOF,D,20220811,17.92,17.9568,17.7,17.75,460500 GOG.W,D,20220811,0.26,0.26,0.26,0.26,6000 GOGN,D,20220811,10.11,10.11,10.11,10.11,100 GOL,D,20220811,4.25,4.26,3.98,4.01,2086600 GOLD,D,20220811,16.56,16.75,16.37,16.4,16251100 GOLF,D,20220811,50.56,51.439,50.5088,51.35,202500 GOOS,D,20220811,23.97,24.34,21.64,22.07,3649500 GOTU,D,20220811,1.59,1.67,1.57,1.59,3457600 GPC,D,20220811,156,157.54,155.58,156.61,1025000 GPI,D,20220811,183.83,185.9,182.4,183.49,104500 GPJA,D,20220811,25.33,25.3333,25.225,25.23,3100 GPK,D,20220811,23.21,23.5,23.04,23.2,2244800 GPM-A,D,20220811,22.54,22.54,22.15,22.17,500 GPMT,D,20220811,10.09,10.09,9.93,9.97,228800 GPN,D,20220811,134.39,134.88,132.76,133.55,1811500 GPOR,D,20220811,86.07,88.86,86.07,87.63,156300 GPRK,D,20220811,12,12.55,11.89,12.55,297800 GPS,D,20220811,10.03,10.52,10.03,10.38,11325200 GRB-A,D,20220811,22.1,23.1999,22.1,22.15,2300 GRBK,D,20220811,29.11,30.1,29.04,29.65,512700 GRC,D,20220811,27.87,28.16,27.57,27.62,43500 GRMN,D,20220811,98.59,100.255,98.165,98.67,1535900 GRO.T,D,20220811,0.36,0.4443,0.36,0.3731,4300 GROV,D,20220811,5.24,6.24,4.8501,5.63,837900 GRP.U,D,20220811,65.07,65.4,62.92,63.54,15900 GRX,D,20220811,12.06,12.18,11.97,11.97,19800 GS,D,20220811,350,356.05,349.775,351.68,2361100 GS-A,D,20220811,20.99,20.99,20.7407,20.82,39700 GS-C,D,20220811,21.72,21.75,21.59,21.75,2800 GS-D,D,20220811,21.05,21.24,20.73,20.88,70300 GS-J,D,20220811,24.8,24.8,24.7,24.73,61400 GS-K,D,20220811,25.91,25.92,25.66,25.75,62600 GSBD,D,20220811,17.77,17.9349,17.77,17.84,279100 GSK,D,20220811,34.98,35.99,34.5,35.73,35389900 GSL,D,20220811,20.49,20.8,20.32,20.53,696500 GSL-B,D,20220811,25.58,25.58,25.45,25.5,10100 GSQ.W,D,20220811,0.25,0.25,0.25,0.25,100 GSQB,D,20220811,9.87,9.87,9.87,9.87,800 GSQD,D,20220811,9.87,9.87,9.87,9.87,44800 GTES,D,20220811,12.1,12.41,12.1,12.29,603400 GTLS,D,20220811,211.54,214.14,202.9,203.31,434100 GTN,D,20220811,19.3,19.81,19.27,19.63,1001600 GTY,D,20220811,29.68,29.9,29.48,29.74,117900 GUG,D,20220811,15.73,15.79,15.51,15.77,39800 GUT,D,20220811,7.9,7.9072,7.8373,7.8901,133500 GUT-C,D,20220811,25.57,25.6,25.54,25.58,1400 GVA,D,20220811,31.3,31.83,31.19,31.19,529600 GWH,D,20220811,4.6,4.6,4.135,4.18,987300 GWH.W,D,20220811,0.68,0.69,0.5598,0.595,55200 GWRE,D,20220811,82.74,83.14,80.93,81.07,301600 GWW,D,20220811,567.51,571.83,565.65,566.36,206200 GXO,D,20220811,49.93,52.08,49.73,51.29,970400 H,D,20220811,90.78,90.97,89.22,90.05,833200 HAE,D,20220811,74.08,74.85,72.43,73.07,495400 HAL,D,20220811,29.05,29.75,29.01,29.57,8372000 HASI,D,20220811,45.96,46.24,42.86,42.92,984300 HAYW,D,20220811,11.72,11.88,11.62,11.67,1291300 HBB,D,20220811,11.77,11.95,11.59,11.94,9500 HBI,D,20220811,11.19,11.31,10.555,10.67,13455000 HBM,D,20220811,4.68,4.82,4.58,4.71,1848000 HCA,D,20220811,217.57,219.68,216.15,216.52,985500 HCC,D,20220811,31.63,32.89,31.57,31.9,791100 HCI,D,20220811,58.86,60.56,58.05,58.13,88700 HCXY,D,20220811,25.39,25.4217,25.39,25.4217,1100 HD,D,20220811,313.84,314.62,309.58,310.69,2444200 HDB,D,20220811,65.25,65.31,64.21,65,1532300 HE,D,20220811,42.31,42.71,42.11,42.29,267700 HEI,D,20220811,162.09,164.38,158.78,159.55,552500 HEI.A,D,20220811,130.39,132.715,128.07,128.35,144700 HEP,D,20220811,17.37,17.68,17.24,17.48,108100 HEQ,D,20220811,12.45,12.5396,12.35,12.4,18500 HES,D,20220811,110.47,113.49,109.5,112.14,1522800 HESM,D,20220811,29.72,30.7,29.635,30.11,388700 HFR-A,D,20220811,24,24.1,23.734,24.1,5500 HFRO,D,20220811,11.73,11.8,11.7074,11.74,133000 HGLB,D,20220811,10.37,10.4999,10.2726,10.35,50500 HGT.W,D,20220811,3.6,3.6001,3.51,3.56,10800 HGTY,D,20220811,11.73,12.84,11.69,12.52,368400 HGV,D,20220811,44.5,44.56,43.4,43.48,485700 HHC,D,20220811,73.08,73.465,72.08,72.23,263700 HHL.W,D,20220811,0.0661,0.0984,0.0651,0.0701,162200 HHLA,D,20220811,9.88,9.88,9.88,9.88,100 HI,D,20220811,46.5,47.16,46.46,46.57,234700 HIE,D,20220811,10.41,10.57,10.4033,10.5,78700 HIG,D,20220811,67.22,67.97,67.22,67.66,1408400 HIG-G,D,20220811,26.27,26.48,26.11,26.12,7800 HIG.W,D,20220811,0.06,0.07,0.0503,0.0538,72500 HIGA,D,20220811,9.94,9.9401,9.94,9.94,2400 HII,D,20220811,228.02,229.48,226.3801,227.34,183700 HIL,D,20220811,1.8,1.8187,1.77,1.79,147900 HIMS,D,20220811,6.93,7.22,6.84,7.09,2593700 HIO,D,20220811,4.29,4.3,4.25,4.25,109900 HIP.W,D,20220811,0.1701,0.1701,0.1701,0.1701,1000 HIPO,D,20220811,0.9191,0.9632,0.9104,0.9534,3299300 HIW,D,20220811,34.8,35.47,34.68,35.35,1135500 HIX,D,20220811,5.75,5.79,5.7169,5.79,122000 HKD,D,20220811,265,265,205,214,73300 HL,D,20220811,4.65,4.75,4.5,4.52,5412700 HL-B,D,20220811,58.5,61.7,58.5,59.9,1300 HLF,D,20220811,28.8,29.3453,28.03,28.85,717900 HLG.W,D,20220811,0.3799,0.3799,0.3044,0.3045,2600 HLGN,D,20220811,2.85,2.9,2.58,2.64,879200 HLI,D,20220811,87.35,87.35,86.05,86.93,187300 HLIO,D,20220811,66.96,67.89,66.27,66.62,117500 HLL.W,D,20220811,1.33,1.33,1.27,1.27,500 HLLY,D,20220811,6.48,6.65,6.15,6.27,1223400 HLN,D,20220811,6.43,6.46,6.04,6.29,29487400 HLT,D,20220811,135.81,136.67,134.08,134.69,1051000 HLX,D,20220811,4.14,4.3,4.09,4.11,1236000 HMA,D,20220811,10,10,10,10,100 HMC,D,20220811,26.87,27.345,26.87,27,1189200 HML-A,D,20220811,23.2,23.59,23.1,23.52,9800 HMLP,D,20220811,9.15,9.17,9.15,9.16,23400 HMN,D,20220811,36.42,36.9082,36.21,36.76,189300 HMY,D,20220811,3.53,3.58,3.42,3.44,2796500 HNGR,D,20220811,18.58,18.6,18.53,18.55,785600 HNI,D,20220811,35.05,35.605,34.73,35.05,74200 HOG,D,20220811,39.39,39.99,39.25,39.58,970900 HOMB,D,20220811,24.4,24.73,24.34,24.63,1065100 HOUS,D,20220811,12.31,12.64,12.3,12.55,908700 HOV,D,20220811,49.63,52.68,49.0542,52,122100 HP,D,20220811,42.15,43.97,42.15,43.51,491700 HPE,D,20220811,14.64,14.84,14.6,14.67,8397900 HPF,D,20220811,19.29,19.29,19.07,19.1,26700 HPI,D,20220811,19.05,19.13,18.899,18.98,22400 HPP,D,20220811,15.02,15.55,14.985,15.37,1453700 HPP-C,D,20220811,22.22,22.38,21.78,21.85,35800 HPQ,D,20220811,33.83,34.78,33.83,34.22,7084100 HPS,D,20220811,17.16,17.38,17.16,17.2,31300 HPX,D,20220811,9.91,9.91,9.91,9.91,2800 HPX.U,D,20220811,10.2,10.2,10.04,10.05,6100 HPX.W,D,20220811,0.3001,0.31,0.3001,0.31,1000 HQH,D,20220811,20.23,20.41,19.96,20,96300 HQL,D,20220811,16.11,16.255,15.82,15.84,88800 HR,D,20220811,26.55,26.635,26.02,26.07,6668100 HRB,D,20220811,45.4,45.865,44.22,44.79,3278500 HRI,D,20220811,126.99,128.76,125.185,126.46,165700 HRL,D,20220811,49.95,50.31,49.475,49.61,1053600 HRT,D,20220811,18.23,18.25,17.89,17.92,158100 HRTG,D,20220811,3.23,3.27,3.05,3.1,52500 HSBC,D,20220811,33.5,33.645,33.385,33.5,1794500 HSC,D,20220811,6.62,6.81,6.52,6.56,420000 HSY,D,20220811,227,227.75,224.91,225.18,767000 HT,D,20220811,10.9,10.9,10.58,10.73,180200 HT-C,D,20220811,21.65,22.4308,21.65,22.4308,3900 HT-D,D,20220811,22.37,22.37,22.15,22.15,2900 HT-E,D,20220811,22.51,22.51,22.3001,22.49,1000 HTA.W,D,20220811,0.0601,0.0656,0.06,0.0603,2000 HTD,D,20220811,25.45,25.6491,25.3695,25.5,39700 HTFC,D,20220811,25.45,25.45,25.44,25.44,1600 HTGC,D,20220811,15.55,15.6,15.45,15.51,934200 HTH,D,20220811,29.28,29.32,29,29.13,306900 HTP.W,D,20220811,0.0576,0.0576,0.0299,0.048,12400 HTPA,D,20220811,9.91,9.915,9.91,9.91,34400 HTY,D,20220811,5.5,5.5,5.44,5.45,28200 HUBB,D,20220811,219.58,222.43,217.29,219.3,159100 HUBS,D,20220811,411.86,412.5,379.37,384.09,783900 HUG.W,D,20220811,0.1101,0.1342,0.0512,0.1181,101000 HUGS,D,20220811,9.84,9.86,9.84,9.86,174400 HUM,D,20220811,484.35,487.11,479.325,484.07,664400 HUN,D,20220811,29.56,30.19,29.515,29.7,2795900 HUYA,D,20220811,3.25,3.5,3.25,3.32,1459600 HVT,D,20220811,29.84,30.31,29.5,29.84,233700 HWK.U,D,20220811,9.84,9.84,9.84,9.84,700 HWM,D,20220811,38.24,38.62,38.05,38.23,3013900 HXL,D,20220811,65.13,65.82,62.91,62.98,885300 HY,D,20220811,32.49,33.42,32.46,32.99,57200 HYB,D,20220811,7.81,7.88,7.75,7.75,28600 HYI,D,20220811,12.83,12.9286,12.8,12.81,36300 HYLN,D,20220811,4.57,4.655,4.36,4.43,1366000 HYT,D,20220811,10.29,10.37,10.19,10.21,555900 HZN,D,20220811,1.45,1.47,1.42,1.47,28900 HZO,D,20220811,40.24,41.3,40.0275,40.65,317100 HZO.W,D,20220811,0.1,0.1199,0.082,0.082,6600 HZON,D,20220811,9.96,9.97,9.96,9.97,252400 IAA,D,20220811,36.59,37.19,36.42,36.94,1121200 IACC,D,20220811,9.8,9.8299,9.8,9.8,5200 IAE,D,20220811,6.84,6.9104,6.83,6.9,44100 IAG,D,20220811,1.4,1.47,1.37,1.44,5559900 IBA,D,20220811,45.3,45.69,45,45.69,6900 IBE.U,D,20220811,9.9,9.9,9.9,9.9,100 IBM,D,20220811,132.36,133.225,132,132.54,3501900 IBN,D,20220811,21.96,22.04,21.66,21.89,16272800 IBP,D,20220811,101.22,105.46,101.22,102.6,146500 ICD,D,20220811,3.55,3.6099,3.5,3.57,103800 ICE,D,20220811,106.77,107.94,106.24,106.63,1937400 ICL,D,20220811,9.99,10.2,9.97,10.08,729700 ICR-A,D,20220811,17.93,18.24,17.75,17.75,7100 IDA,D,20220811,113.16,113.9,111.27,111.35,237700 IDE,D,20220811,10.36,10.56,10.25,10.28,31400 IDT,D,20220811,26.85,27.1206,25.91,26.01,44800 IEX,D,20220811,215.29,216.73,213.58,214.02,251000 IFF,D,20220811,124.49,125.105,122.1,122.23,942100 IFI.U,D,20220811,10.1,10.115,10.08,10.1,94400 IFI.W,D,20220811,0.06,0.06,0.04,0.04,32300 IFIN,D,20220811,10.12,10.12,10.08,10.08,38200 IFN,D,20220811,18.2,18.21,17.95,17.98,89100 IFS,D,20220811,24.79,25.55,24.45,25.07,111400 IGA,D,20220811,9.3,9.35,9.25,9.27,53400 IGD,D,20220811,5.65,5.69,5.6255,5.65,107800 IGI,D,20220811,17.74,18.03,17.6695,17.91,28600 IGR,D,20220811,8.19,8.29,8.095,8.1,402600 IGT,D,20220811,22.06,22.375,21.83,21.99,1136000 IH,D,20220811,2,2.16,1.9,1.95,28500 IHD,D,20220811,5.7,5.7873,5.7,5.72,29800 IHG,D,20220811,62.82,63.02,61.5457,61.88,116300 IHIT,D,20220811,8.63,8.63,8.48,8.49,28200 IHS,D,20220811,8.09,8.2525,8.06,8.18,73900 IHTA,D,20220811,8.55,8.6589,8.55,8.6,20400 IIF,D,20220811,25.02,25.19,24.89,24.9,8100 IIIN,D,20220811,31.08,31.76,30.935,31.43,87400 IIM,D,20220811,14.1,14.13,14,14.05,81400 IIP-A,D,20220811,27.99,28,27.99,28,1700 IIPR,D,20220811,95.79,97.6,94.88,96.37,196800 IMAX,D,20220811,16.81,17.05,16.46,16.57,720900 IMP.W,D,20220811,0.51,0.5498,0.51,0.5496,220700 IMPX,D,20220811,9.97,9.98,9.97,9.97,472500 INA.U,D,20220811,9.922,9.922,9.922,9.922,200 INA.W,D,20220811,0.13,0.13,0.13,0.13,200 INFA,D,20220811,23.65,23.84,23.15,23.15,271000 INFY,D,20220811,20.29,20.42,20.095,20.15,7446800 ING,D,20220811,9.97,10.05,9.93,9.97,3867900 INGR,D,20220811,93.87,95.27,92.9889,93.69,379900 INN,D,20220811,8.61,8.73,8.5,8.71,537500 INN-E,D,20220811,20.85,21,20.3546,20.77,9400 INN-F,D,20220811,19.7033,20.9144,19.7033,20.48,1200 INSI,D,20220811,16.54,16.7399,16.51,16.57,20900 INSP,D,20220811,225,231.41,225,226.46,237900 INST,D,20220811,25.11,25.205,24.65,24.75,117100 INSW,D,20220811,27.56,28.78,27.34,28.28,876800 INT,D,20220811,27.02,27.77,27.02,27.6,1203700 INVH,D,20220811,39.06,39.27,38.805,38.89,2311500 ION.W,D,20220811,1.62,1.6336,1.5,1.528,24500 IONQ,D,20220811,6.46,6.56,6.055,6.07,2951900 IOT,D,20220811,16.71,16.99,16.28,16.4,898700 IP,D,20220811,43.75,44.14,43.61,43.8,2161900 IPG,D,20220811,30.08,30.51,29.97,30.37,2714600 IPI,D,20220811,44.05,45.61,44.05,44.39,231600 IPO.D,D,20220811,10.02,10.0573,10.02,10.0573,400 IPO.F,D,20220811,10.03,10.03,10.02,10.02,2100 IPO.V,D,20220811,0.19,0.21,0.1634,0.19,187900 IPO.Z,D,20220811,0.24,0.28,0.24,0.265,425100 IPOD,D,20220811,9.97,9.98,9.96,9.97,145900 IPOF,D,20220811,9.98,9.98,9.97,9.97,438300 IPV.V,D,20220811,0.12,0.1515,0.12,0.1515,23600 IPVA,D,20220811,9.83,9.83,9.83,9.83,600 IPVF,D,20220811,9.85,9.85,9.85,9.85,21000 IQI,D,20220811,10.76,10.84,10.76,10.79,64400 IQV,D,20220811,241.44,244.7,240.005,242,1995100 IR,D,20220811,51.9,52.55,51.62,51.86,2735500 IRL,D,20220811,8.09,8.09,8.02,8.02,1300 IRM,D,20220811,54.41,54.64,53.47,53.59,975200 IRN.W,D,20220811,0.37,0.37,0.3399,0.3697,4600 IRNT,D,20220811,2.59,2.73,2.47,2.56,672000 IRR.W,D,20220811,0.21,0.21,0.21,0.21,1100 IRS,D,20220811,4.22,4.28,4.1495,4.2,19100 IRS.W,D,20220811,0.13,0.16,0.13,0.1524,1400 IRT,D,20220811,22.19,22.27,21.91,22.09,1648600 IS,D,20220811,4.74,4.77,4.03,4.23,25105200 ISD,D,20220811,13.48,13.58,13.4,13.46,92200 IT,D,20220811,303.35,303.35,298.34,299.59,394900 ITCB,D,20220811,3.1,3.19,3.1,3.18,4900 ITGR,D,20220811,73.33,74.36,73.33,73.47,120400 ITT,D,20220811,81.95,83.505,81.29,81.72,498800 ITUB,D,20220811,5.14,5.21,5.05,5.07,48543200 ITW,D,20220811,215.38,216.1642,212.77,213.17,649800 IVC,D,20220811,1,1.1,0.9999,1,350600 IVH,D,20220811,11.55,11.64,11.46,11.46,54900 IVR,D,20220811,17.43,17.7134,17.17,17.18,868500 IVR-B,D,20220811,23.05,23.05,22.45,22.45,11500 IVR-C,D,20220811,22.76,22.88,22.04,22.09,10600 IVT,D,20220811,29,29.355,28.87,29,154400 IVZ,D,20220811,18.3,18.67,18.28,18.49,3234300 IX,D,20220811,83.52,84.71,83.52,84.44,37900 J,D,20220811,128.05,129.71,128.05,128.61,283800 JAT.W,D,20220811,0.2,0.2047,0.2,0.2,800 JATT,D,20220811,9.99,9.99,9.99,9.99,23400 JBGS,D,20220811,23.89,24.565,23.89,24.45,614500 JBI,D,20220811,10.86,11.155,10.79,10.8,340500 JBK,D,20220811,26.025,26.025,26.025,26.025,100 JBL,D,20220811,61.47,62.31,61.16,61.73,1197800 JBT,D,20220811,117.67,119.08,117.08,117.24,79700 JCE,D,20220811,15.77,15.85,15.5,15.6,24000 JCI,D,20220811,55.91,57.195,55.85,56.36,3471800 JEF,D,20220811,34.54,34.8,34.4,34.52,785500 JELD,D,20220811,13.85,14.28,13.73,13.89,743700 JEMD,D,20220811,6.65,6.6535,6.59,6.6164,73300 JEQ,D,20220811,6.03,6.11,6.03,6.05,8700 JFR,D,20220811,9.2,9.24,9.11,9.18,172700 JGH,D,20220811,12.94,13.08,12.94,13,37500 JHAA,D,20220811,9.23,9.27,9.23,9.24,7400 JHG,D,20220811,26.19,26.41,25.78,25.97,806900 JHI,D,20220811,14.68,14.86,14.68,14.74,9100 JHS,D,20220811,12.34,12.36,12.18,12.25,19400 JHX,D,20220811,25.79,26,25.6209,25.84,56200 JILL,D,20220811,16.27,16.511,16.21,16.33,33600 JKS,D,20220811,68.96,69.138,66.55,66.71,990800 JLL,D,20220811,182.21,183.935,180.825,182.43,204000 JLS,D,20220811,17.18,17.39,17.14,17.37,6500 JMIA,D,20220811,8.05,9.3122,8.05,8.5,9316800 JMM,D,20220811,6.395,6.395,6.28,6.3303,7000 JNJ,D,20220811,168.52,169.95,166.98,167.14,9328600 JNPR,D,20220811,28.77,29.11,28.53,28.74,2516100 JOB.W,D,20220811,1.59,1.59,1.4,1.4,22200 JOBY,D,20220811,6.08,6.58,5.95,6.16,6991900 JOE,D,20220811,41.56,42.39,41.24,42.08,160300 JOF,D,20220811,6.59,6.62,6.53,6.53,33400 JPC,D,20220811,8.33,8.4,8.33,8.38,155700 JPI,D,20220811,21.16,21.32,21.03,21.15,73900 JPM,D,20220811,119.9,121.2,119.31,120.14,11684800 JPM-C,D,20220811,26.07,26.15,25.98,25.99,63900 JPM-D,D,20220811,25.48,25.48,25.28,25.32,76900 JPM-J,D,20220811,23.31,23.31,23,23.13,38800 JPM-K,D,20220811,21.35,21.35,21.09,21.16,142300 JPM-L,D,20220811,21.25,21.3,21.1,21.17,234200 JPM-M,D,20220811,20.09,20.15,19.81,19.89,285700 JPS,D,20220811,7.9,7.933,7.87,7.89,329900 JPT,D,20220811,20.88,20.88,20.31,20.32,6300 JQC,D,20220811,5.65,5.68,5.63,5.65,248200 JRI,D,20220811,14.42,14.48,14.325,14.33,55900 JRO,D,20220811,8.94,8.98,8.8794,8.88,117500 JRS,D,20220811,10.29,10.4123,10.2,10.33,73300 JSD,D,20220811,13.14,13.155,13.03,13.06,39400 JT,D,20220811,1.88,1.94,1.83,1.86,56600 JUN,D,20220811,9.99,9.99,9.99,9.99,100 JUN.W,D,20220811,0.2014,0.2137,0.1953,0.2041,900 JWN,D,20220811,23.81,24.49,23.64,24.24,6409400 JWS.S,D,20220811,9.92,9.93,9.9,9.9,900 JWS.T,D,20220811,0.1441,0.145,0.1306,0.1306,119400 JWSM,D,20220811,9.9,9.905,9.88,9.88,413100 JXN,D,20220811,32.71,33.08,31.92,32.94,1253500 K,D,20220811,75.4,76.5,75.31,75.39,1355500 KAH.W,D,20220811,0.23,0.23,0.23,0.23,1200 KAHC,D,20220811,9.845,9.845,9.84,9.8408,206400 KAI,D,20220811,195.7,195.835,193.06,193.17,39500 KAMN,D,20220811,33.53,34,33.43,33.65,174100 KAR,D,20220811,17.16,17.51,17.1,17.48,659000 KB,D,20220811,40.32,40.55,40.21,40.34,202500 KBH,D,20220811,32.82,33.675,32.75,32.95,1608100 KBR,D,20220811,51.66,52.94,51.47,51.53,1111500 KCA.U,D,20220811,10,10.01,10,10.01,4100 KCA.W,D,20220811,0.28,0.3,0.28,0.28,36000 KCG.W,D,20220811,0.16,0.1899,0.1412,0.16,79600 KCGI,D,20220811,9.92,9.93,9.92,9.92,3100 KD,D,20220811,11.59,11.82,11.21,11.3,3902100 KEN,D,20220811,47.74,48.2,47.49,47.64,13700 KEP,D,20220811,8.47,8.56,8.4,8.4,131400 KEX,D,20220811,66.44,67.41,66.165,67.15,221800 KEY,D,20220811,19.07,19.32,19.04,19.21,7637100 KEY-I,D,20220811,27.77,27.77,27.36,27.55,18000 KEY-J,D,20220811,25.06,25.09,24.68,24.74,19000 KEY-K,D,20220811,25.55,25.6853,25.22,25.32,8800 KEYS,D,20220811,167.83,169.1562,166.55,166.72,744600 KF,D,20220811,26,26.29,25.935,25.99,2100 KFS,D,20220811,7.49,7.6,7.42,7.52,3000 KFY,D,20220811,65,65.295,64.38,64.53,216800 KGC,D,20220811,3.56,3.63,3.51,3.52,16977600 KIM,D,20220811,22.81,23.07,22.7,22.85,2471000 KIM-L,D,20220811,25.06,25.0633,24.786,24.85,3100 KIM-M,D,20220811,24.91,25.0728,24.78,24.78,10100 KIND,D,20220811,2.8,3.06,2.74,2.9,8515000 KIO,D,20220811,12.94,12.95,12.7919,12.84,76500 KKR,D,20220811,56.54,57.54,56.2,56.66,4157300 KKR-C,D,20220811,71,71.75,70.31,70.62,368300 KKRS,D,20220811,20.81,20.9,20.5489,20.78,12500 KLR,D,20220811,2.22,2.31,2.11,2.13,250200 KMB,D,20220811,135.94,136.57,134.34,134.63,921300 KMF,D,20220811,8.69,8.81,8.62,8.72,117400 KMI,D,20220811,18.4,18.75,18.31,18.59,15805500 KMPB,D,20220811,24.89,24.94,24.85,24.93,1700 KMPR,D,20220811,45.8,46.94,45.8,46.84,217200 KMT,D,20220811,27.05,27.69,26.96,27.4,632800 KMX,D,20220811,101.34,103.26,101.26,101.7,936800 KN,D,20220811,16.69,16.87,16.32,16.43,1181600 KNOP,D,20220811,17.47,17.58,17.3553,17.48,78700 KNS.U,D,20220811,10.05,10.05,10.05,10.05,600 KNS.W,D,20220811,0.13,0.13,0.13,0.13,300 KNSL,D,20220811,270.9,277.92,270.9,276.11,121700 KNSW,D,20220811,9.98,9.995,9.98,9.995,32400 KNX,D,20220811,55.5,56.54,55.33,56.12,1541000 KO,D,20220811,63.69,63.99,63.08,63.22,8507700 KODK,D,20220811,6.56,6.61,6.32,6.38,923900 KOF,D,20220811,60.57,62.2,60.32,61.98,209100 KOP,D,20220811,25.54,25.87,25.2789,25.63,134400 KORE,D,20220811,2.82,2.85,2.66,2.71,94400 KOS,D,20220811,6.26,6.625,6.25,6.49,7291900 KR,D,20220811,46.94,47.79,46.71,47.19,3766700 KRC,D,20220811,53.01,54.295,52.87,53.33,909600 KRE-A,D,20220811,23.22,23.22,22.3,23.14,20300 KREF,D,20220811,19.59,19.669,19.51,19.54,221500 KRG,D,20220811,21.22,21.49,21.085,21.28,1439800 KRO,D,20220811,15.26,15.67,15.2,15.43,278300 KRP,D,20220811,18.03,18.2,17.765,18.03,320600 KSM,D,20220811,9.78,9.84,9.7,9.7,35500 KSS,D,20220811,32.43,33.13,31.9401,32.62,2758300 KT,D,20220811,14.62,14.77,14.45,14.49,605100 KTB,D,20220811,39.38,40.38,39,39.94,323300 KTF,D,20220811,9.79,9.85,9.77,9.78,65500 KTH,D,20220811,29.99,30,29.85,29.86,1600 KTN,D,20220811,27.66,27.88,27.62,27.88,1200 KUKE,D,20220811,1.45,1.45,1.38,1.38,1000 KW,D,20220811,20.51,20.56,20.34,20.51,303300 KWR,D,20220811,194,195.181,186.88,187.82,112500 KYN,D,20220811,9.24,9.37,9.17,9.29,452100 L,D,20220811,57.4,57.82,57.375,57.51,499200 LAC,D,20220811,29.96,30.11,29.29,29.33,2557200 LAD,D,20220811,271.84,278.29,270.81,271.85,239200 LADR,D,20220811,11.54,11.57,11.4636,11.49,425800 LAW,D,20220811,29.02,29.99,28.43,28.96,643600 LAZ,D,20220811,39,39.48,38.84,39.1,445800 LBRT,D,20220811,13.7,14.015,13.65,13.89,1516500 LC,D,20220811,15.54,15.79,14.905,15.01,1724800 LCI,D,20220811,0.56,0.59,0.56,0.5779,88200 LCII,D,20220811,132,134.91,132,134.39,88300 LCW,D,20220811,9.89,9.98,9.89,9.92,50000 LCW.W,D,20220811,0.139,0.139,0.1375,0.1375,300 LDI,D,20220811,1.92,2.11,1.91,2.08,655800 LDOS,D,20220811,98.77,98.9225,97.59,98.16,822200 LDP,D,20220811,21.6,21.8,21.59,21.64,38100 LEA,D,20220811,149.72,152.62,148.4001,151.26,455800 LEA.U,D,20220811,10.01,10.01,10.01,10.01,6000 LEAP,D,20220811,10.01,10.02,10.01,10.02,98100 LEG,D,20220811,41.24,41.76,41.12,41.35,577600 LEJU,D,20220811,2.38,2.64,2.38,2.51,15200 LEN,D,20220811,87.96,89.305,87.305,87.76,2585900 LEN.B,D,20220811,69.21,70.28,68.44,68.94,130500 LEO,D,20220811,7,7.0391,6.97,6.97,143500 LEV,D,20220811,5.53,5.53,5.175,5.19,740400 LEV.W,D,20220811,0.93,0.94,0.83,0.84,63600 LEVI,D,20220811,19.5,19.73,19.29,19.52,1315100 LFC,D,20220811,7.47,7.56,7.47,7.51,556800 LFG,D,20220811,18.93,19.435,18.745,18.9,889200 LFT,D,20220811,2.56,2.58,2.5115,2.53,28300 LFT-A,D,20220811,21.1401,21.21,21.1401,21.21,1600 LGF.A,D,20220811,11.06,11.54,11.02,11.3,298500 LGF.B,D,20220811,10.45,10.99,10.44,10.72,622000 LGI,D,20220811,17.64,17.8,17.46,17.54,25600 LGV,D,20220811,9.83,9.84,9.83,9.84,300 LH,D,20220811,259.9,262.68,257.2954,258.74,428100 LHC,D,20220811,9.89,9.91,9.89,9.91,27000 LHC.W,D,20220811,0.09,0.091,0.09,0.09,20100 LHX,D,20220811,234.75,235.9595,230.35,231.29,1051800 LICY,D,20220811,7.48,7.84,7.41,7.76,1846100 LII,D,20220811,251.16,255.07,250.01,251.33,205400 LIN,D,20220811,309.24,310.05,305.61,305.87,1165400 LITB,D,20220811,1,1.03,0.9941,0.9977,21600 LL,D,20220811,9.76,10.08,9.76,9.85,155600 LLA.W,D,20220811,0.47,0.47,0.4201,0.45,28100 LLAP,D,20220811,4.4,4.52,4.16,4.16,242600 LLY,D,20220811,301.03,305.42,299.63,301.17,2198900 LMND,D,20220811,29.5,32.06,28.52,30.41,2486000 LMT,D,20220811,429.24,432.49,427.2,428.85,949300 LNC,D,20220811,49.24,50.31,49.12,50.14,1654000 LND,D,20220811,5.02,5.07,4.94,5.04,51800 LNN,D,20220811,165.64,167,163.745,165.36,40600 LOC.W,D,20220811,0.47,0.47,0.47,0.47,2000 LOCC,D,20220811,9.68,9.68,9.68,9.68,2500 LOCL,D,20220811,4.24,4.3523,4.06,4.09,101200 LOK.T,D,20220811,0.2551,0.2645,0.2551,0.2551,700 LOKM,D,20220811,9.86,9.86,9.84,9.85,346700 LOMA,D,20220811,6.26,6.44,6.07,6.14,247500 LOW,D,20220811,200.1,204.289,200.07,202.18,3337500 LPG,D,20220811,16.56,16.77,16.21,16.68,751200 LPI,D,20220811,67.37,69.69,65.39,68.88,1031000 LPL,D,20220811,6.43,6.46,6.37,6.38,280500 LPX,D,20220811,57.85,61.55,57.85,59.49,1427200 LRN,D,20220811,37.81,38.49,36.13,36.32,1170200 LSI,D,20220811,132.9,134.59,132.26,132.95,424400 LSPD,D,20220811,24.77,25.34,23.49,23.6,1165800 LTC,D,20220811,43.49,43.64,43.065,43.48,169200 LTH,D,20220811,15,15.155,13.87,14.95,822900 LTHM,D,20220811,28.99,29.43,28.28,28.34,5476800 LU,D,20220811,4.31,4.48,4.225,4.28,5306000 LUMN,D,20220811,11.01,11.235,10.98,11.15,8599300 LUV,D,20220811,39.85,40.05,38.875,38.97,5047900 LVS,D,20220811,37.37,38.9,37.2,37.69,3957100 LW,D,20220811,81.12,81.59,80.21,80.31,849900 LXFR,D,20220811,16.93,16.98,16.64,16.64,41900 LXP,D,20220811,11.13,11.22,11.06,11.1,952800 LXP-C,D,20220811,54.43,55.08,53.805,55.08,1800 LXU,D,20220811,13.34,13.7,12.93,13.19,4692800 LYB,D,20220811,90.07,92.52,90.06,91.41,1604000 LYG,D,20220811,2.23,2.235,2.21,2.22,6740200 LYV,D,20220811,99.24,99.66,96.36,96.43,1122800 LZB,D,20220811,28.99,29.36,28.86,28.97,220200 M,D,20220811,19.14,19.76,19.07,19.53,15600600 MA,D,20220811,355.85,355.85,350.35,350.58,2609400 MAA,D,20220811,185.49,186.53,184.065,184.25,359600 MAA-I,D,20220811,59.04,60,59.04,59.9999,700 MAC,D,20220811,11.23,11.345,11.08,11.1,2449300 MAC.W,D,20220811,0.0935,0.0935,0.0935,0.0935,6100 MACC,D,20220811,9.87,9.87,9.84,9.84,200 MAIN,D,20220811,42.51,43.0986,42.23,43.04,1576000 MAN,D,20220811,80.64,82.025,80.64,81.12,373900 MANU,D,20220811,12.8,12.92,12.25,12.28,418800 MAS,D,20220811,53.76,55.78,53.7,54.76,2479800 MATV,D,20220811,23.38,23.6,22.91,23.13,386700 MATX,D,20220811,85.93,88.15,85.52,86.58,244000 MAV,D,20220811,9.36,9.44,9.26,9.26,73400 MAX,D,20220811,8.23,8.56,8.16,8.55,114300 MAXR,D,20220811,26.31,27.1,25.75,26.98,1095600 MBA.W,D,20220811,0.14,0.14,0.1,0.1,166600 MBAC,D,20220811,9.845,9.845,9.845,9.845,100 MBI,D,20220811,12.79,13.07,12.43,12.72,290200 MBS.U,D,20220811,10.06,10.08,10.06,10.08,400 MC,D,20220811,46.22,47.08,46.1359,46.66,334700 MCB,D,20220811,78.24,78.46,77.53,77.7,45000 MCD,D,20220811,263.2,263.27,258.63,259.28,2007200 MCG,D,20220811,7.54,7.66,7.43,7.49,270200 MCI,D,20220811,14.48,14.69,14.4022,14.69,5800 MCK,D,20220811,359.1,363.19,357.81,358.76,1114800 MCN,D,20220811,7.44,7.5397,7.42,7.43,33300 MCO,D,20220811,324.65,324.65,317.03,317.6,341200 MCR,D,20220811,6.86,6.8884,6.82,6.82,150400 MCS,D,20220811,18.07,18.15,17.77,17.98,165100 MCW,D,20220811,12.25,12.43,11.91,12,1631800 MCY,D,20220811,32.6,33.5506,32.6,32.93,375200 MD,D,20220811,21.56,21.67,20.96,21.04,398300 MDC,D,20220811,35.25,35.89,35.14,35.29,303500 MDH,D,20220811,9.87,9.87,9.87,9.87,100 MDT,D,20220811,94.74,94.97,93.85,94.04,5907500 MDU,D,20220811,30.78,31.365,30.69,30.82,1671900 MDV,D,20220811,15.15,16.3343,15.15,16.05,13100 MDV-A,D,20220811,23.925,24,23.925,23.95,3700 MEC,D,20220811,7.45,7.92,7.45,7.65,121800 MED,D,20220811,130.63,134.6,129.51,132.02,319500 MEG,D,20220811,44.62,45.43,44.12,44.15,89700 MEGI,D,20220811,16.97,17.15,16.85,16.95,80300 MEI,D,20220811,42.08,42.5,41.82,42.16,164300 MER-K,D,20220811,26.29,26.29,26.02,26.09,18300 MET,D,20220811,66.54,67.58,66.52,66.69,4689300 MET-A,D,20220811,23.52,23.54,23.17,23.17,24100 MET-E,D,20220811,26.17,26.1747,25.97,26.01,38800 MET-F,D,20220811,23.78,23.8788,23.6,23.64,59600 MFA,D,20220811,12.23,12.3,12.13,12.14,992600 MFA-B,D,20220811,21.56,21.8999,21.3201,21.56,19400 MFA-C,D,20220811,20.1193,20.29,20.0062,20.18,43200 MFC,D,20220811,19.02,19.06,18.695,18.7,3067600 MFD,D,20220811,9.87,9.87,9.7208,9.83,7500 MFG,D,20220811,2.41,2.43,2.41,2.42,834600 MFGP,D,20220811,3.64,3.71,3.56,3.57,216500 MFM,D,20220811,5.87,5.87,5.82,5.82,48100 MFV,D,20220811,4.7959,4.89,4.7959,4.83,20800 MG,D,20220811,6.34,6.59,6.34,6.57,18300 MGA,D,20220811,64.39,65.29,64.32,64.69,920800 MGF,D,20220811,3.64,3.67,3.61,3.63,60900 MGM,D,20220811,35.15,35.64,34.73,34.91,4141400 MGR,D,20220811,25.52,25.6531,25.41,25.46,9700 MGRB,D,20220811,21.66,21.665,21.43,21.59,8900 MGRD,D,20220811,19.04,19.31,18.96,19.0692,12600 MGU,D,20220811,25.47,25.69,25.4342,25.53,34000 MGY,D,20220811,23.28,23.74,22.925,23.38,1141500 MH-C,D,20220811,4.19,4.59,4.19,4.59,300 MHD,D,20220811,13.7,13.79,13.64,13.67,112400 MHF,D,20220811,6.94,6.95,6.89,6.91,36900 MHI,D,20220811,10.11,10.145,10.0572,10.08,79800 MHK,D,20220811,125.74,128.14,125.2173,126.11,393200 MHN,D,20220811,11.4,11.45,11.35,11.35,55600 MHNC,D,20220811,19.36,19.98,19.36,19.95,4900 MHO,D,20220811,47.13,47.62,46.335,46.76,209100 MIN,D,20220811,3.01,3.03,3.01,3.03,172200 MIO,D,20220811,13.01,13.08,12.91,12.92,27200 MIR,D,20220811,7.78,7.89,7.66,7.67,483900 MIR.W,D,20220811,1.59,1.66,1.58,1.5801,5100 MIT,D,20220811,9.82,9.82,9.8,9.8,2600 MIT-A,D,20220811,20.45,20.4985,20.45,20.4985,200 MIT-B,D,20220811,20,20,19.8,19.95,3400 MIT-C,D,20220811,20.25,20.33,19.9913,20.25,2700 MIT.U,D,20220811,9.82,9.83,9.82,9.83,200 MIT.W,D,20220811,0.1125,0.1199,0.11,0.11,1100 MITT,D,20220811,7.56,7.75,7.47,7.53,107700 MIXT,D,20220811,8.26,8.26,8.05,8.21,8900 MIY,D,20220811,13.84,13.8999,13.73,13.73,73800 MKC,D,20220811,90.24,90.82,89.42,89.63,865100 MKF.W,D,20220811,0.45,0.48,0.4402,0.4599,25400 MKFG,D,20220811,3.15,3.24,3.02,3.11,1525800 MKL,D,20220811,1206,1222.03,1205.44,1217.84,51300 ML,D,20220811,2.5,2.73,1.96,2.04,2624400 ML.W,D,20220811,0.29,0.3111,0.2699,0.2892,32700 MLI,D,20220811,67.98,69.06,67.54,68.39,295800 MLM,D,20220811,368.63,371.71,364.22,364.88,332400 MLNK,D,20220811,18.41,18.45,18.14,18.14,69100 MLP,D,20220811,9.7296,9.9438,9.56,9.56,2200 MLR,D,20220811,23.46,24.3037,23.46,24.1,22200 MMC,D,20220811,170.35,171.67,169.83,170.23,1426400 MMD,D,20220811,18.55,18.71,18.42,18.49,39400 MMI,D,20220811,39.95,40.245,39.66,40,101200 MMM,D,20220811,150,151.44,149.37,149.66,2298300 MMP,D,20220811,50.73,51.49,50.52,50.83,1063300 MMS,D,20220811,64.57,64.64,64.075,64.32,293600 MMT,D,20220811,4.97,5.02,4.97,5.02,75500 MMU,D,20220811,11.14,11.2,11.06,11.12,76300 MN,D,20220811,12.76,12.76,12.72,12.72,68800 MNP,D,20220811,13.11,13.18,13.07,13.08,65400 MNRL,D,20220811,28.47,29.095,28.38,28.93,268600 MNSO,D,20220811,5.98,6.12,5.85,5.99,294100 MO,D,20220811,44.93,45.44,44.81,45.13,4201600 MOD,D,20220811,16.45,16.585,15.47,15.5,664700 MODN,D,20220811,33.5,33.59,30.897,31.87,202700 MOG.A,D,20220811,86.26,86.26,84.11,85.26,62500 MOGU,D,20220811,2.2,2.2551,2.01,2.06,4400 MOH,D,20220811,330.16,331.19,327,328.4,234100 MOS,D,20220811,54.3,55.5843,54.3,54.76,2763000 MOV,D,20220811,36.66,36.82,35.75,36.37,134900 MP,D,20220811,39.06,39.69,37.68,37.81,2328900 MPA,D,20220811,14.13,14.3986,14.045,14.06,8400 MPC,D,20220811,96.41,97.335,95.06,96.71,4476100 MPLN,D,20220811,4.49,4.56,4.345,4.36,2416300 MPLX,D,20220811,31.9,32.27,31.85,32.18,1899800 MPV,D,20220811,12.74,12.74,12.6101,12.63,3400 MPW,D,20220811,16.25,16.59,16.25,16.32,7228000 MPX,D,20220811,11.48,11.48,11.12,11.24,29600 MQT,D,20220811,12.9,13.49,12.63,12.75,74900 MQY,D,20220811,13.25,13.39,13.23,13.37,125600 MRC,D,20220811,10.19,10.47,9.88,10.01,1183000 MRK,D,20220811,87.81,89.8165,87.36,88.93,7396800 MRO,D,20220811,22.92,24.01,22.75,23.91,18516700 MS,D,20220811,89.98,90.84,89.8,90.2,8808100 MS-A,D,20220811,21.67,21.7675,21.42,21.5,38100 MS-E,D,20220811,26.12,26.12,25.94,25.99,41800 MS-F,D,20220811,26.02,26.0399,25.82,25.83,21300 MS-I,D,20220811,26.25,26.28,26.06,26.07,36000 MS-K,D,20220811,25.95,26.1,25.69,25.77,42400 MS-L,D,20220811,23.76,23.79,23.6597,23.74,10800 MS-O,D,20220811,20.35,20.45,20.08,20.2,30600 MS-P,D,20220811,26.34,26.38,26.27,26.33,399100 MSA,D,20220811,127.37,130.05,127.37,128.82,65600 MSB,D,20220811,27.09,27.4045,26.7881,27.16,34500 MSC,D,20220811,1.88,2,1.88,2,1300 MSCI,D,20220811,516.93,516.93,500.38,501.12,235600 MSD,D,20220811,7.04,7.1,6.94,6.98,64000 MSGE,D,20220811,62.05,63.775,62.05,62.26,88900 MSGS,D,20220811,158.47,159.172,156.81,156.81,62400 MSI,D,20220811,253.17,254.365,252.15,252.28,812100 MSM,D,20220811,84.61,85.56,84.13,84.15,337400 MT,D,20220811,25.6,25.87,25.34,25.39,2354800 MTA.U,D,20220811,9.95,9.95,9.95,9.95,6800 MTA.W,D,20220811,0.5557,0.5557,0.4806,0.52,3600 MTAL,D,20220811,9.79,9.79,9.79,9.79,3700 MTB,D,20220811,186.13,188.4299,185.93,186.87,1085700 MTB-H,D,20220811,26.7,27,25.8094,26.5,30300 MTCN,D,20220811,60.94,61.2,60.39,60.48,2700 MTD,D,20220811,1356.59,1372.785,1339.51,1346.79,72600 MTDR,D,20220811,58.97,60.82,58.66,60.25,1473700 MTG,D,20220811,14.78,14.895,14.725,14.87,1134300 MTH,D,20220811,89.07,89.8718,87.17,87.48,216900 MTN,D,20220811,243.76,246.56,239.06,240.13,193600 MTR,D,20220811,11.85,12.86,11.85,12.86,13400 MTRN,D,20220811,93,94.88,92.63,94,164400 MTV.U,D,20220811,9.99,10,9.99,9.99,10000 MTV.W,D,20220811,0.21,0.2799,0.21,0.2799,1500 MTVC,D,20220811,9.93,9.94,9.93,9.94,4200 MTW,D,20220811,11.27,11.438,11.07,11.19,1460300 MTX,D,20220811,64.34,65.06,63.11,63.89,131100 MTZ,D,20220811,81.14,82.62,81.06,81.75,408600 MUA,D,20220811,12.73,12.91,12.54,12.62,46900 MUC,D,20220811,12.87,12.87,12.71,12.75,224200 MUE,D,20220811,11.89,11.89,11.78,11.81,87500 MUFG,D,20220811,5.4,5.435,5.37,5.39,3478700 MUI,D,20220811,12.76,12.82,12.73,12.8,168900 MUJ,D,20220811,13.41,13.5617,13.41,13.44,78700 MUR,D,20220811,34.92,35.89,34.76,34.94,2177600 MUSA,D,20220811,283.96,288.72,283.27,288.01,271400 MUX,D,20220811,3.65,3.65,3.26,3.29,268400 MVF,D,20220811,7.82,7.861,7.82,7.85,128400 MVO,D,20220811,11.55,11.9408,11.4162,11.65,44100 MVT,D,20220811,12.11,12.175,11.99,11.99,50300 MWA,D,20220811,11.86,11.96,11.77,11.88,1393500 MX,D,20220811,12.74,13.57,12.74,13.05,720300 MXE,D,20220811,8.12,8.15,8.06,8.15,5400 MXF,D,20220811,14.34,14.45,14.26,14.41,6000 MYD,D,20220811,11.93,11.99,11.86,11.89,175200 MYE,D,20220811,21.36,21.45,21.08,21.42,275700 MYI,D,20220811,12.34,12.4059,12.28,12.28,140000 MYN,D,20220811,11.04,11.0855,10.99,10.99,48500 MYOV,D,20220811,17.65,18.08,17.2812,17.7,1309000 MYTE,D,20220811,15.15,15.58,14.95,15.02,120500 NABL,D,20220811,10.52,10.62,9.275,9.52,600400 NAC,D,20220811,12.96,13.02,12.8899,12.98,210800 NAD,D,20220811,13.16,13.23,13.095,13.14,376200 NAN,D,20220811,12.01,12.075,11.98,11.98,55500 NAPA,D,20220811,18.91,19,18.75,18.76,579700 NAT,D,20220811,2.63,2.745,2.5702,2.67,5927400 NAZ,D,20220811,13.78,13.83,13.6,13.83,3500 NBB,D,20220811,18.47,18.5,18.3101,18.36,88000 NBHC,D,20220811,42.65,43.21,42.4,43.09,108800 NBR,D,20220811,129.7,132.91,129.05,130.56,128500 NBXG,D,20220811,11.72,11.765,11.51,11.55,253800 NC,D,20220811,44.52,45.4399,43.98,44.69,9900 NCA,D,20220811,9.06,9.11,9.03,9.07,36900 NCLH,D,20220811,14.1,14.3,13.6003,13.76,22240500 NCR,D,20220811,34.68,35.15,34.35,34.38,1652100 NCV,D,20220811,4.24,4.28,4.14,4.16,525100 NCV-A,D,20220811,24.69,24.7,24.69,24.7,300 NCZ,D,20220811,3.67,3.6895,3.61,3.61,306900 NCZ-A,D,20220811,24.15,24.1865,24.03,24.14,800 NDMO,D,20220811,12.24,12.4,12.24,12.34,230900 NDP,D,20220811,29.05,30.26,29.05,29.73,6900 NE,D,20220811,31.68,33.215,31.27,32.27,1035200 NEA,D,20220811,12.72,12.73,12.66,12.67,619300 NEE,D,20220811,90.31,91.03,89.29,89.43,7525800 NEE-N,D,20220811,25.89,26.03,25.6881,25.8,10800 NEE-O,D,20220811,65.48,65.84,64.63,64.7,268200 NEE-P,D,20220811,54.44,54.8886,54.2351,54.2351,1104400 NEE-Q,D,20220811,54.89,55.508,54.88,54.91,61200 NEM,D,20220811,46.12,46.5,45.21,45.3,7851100 NEP,D,20220811,84,85.04,83.37,83.69,392300 NET,D,20220811,79.94,80.99,74.01,74.95,4766400 NET.U,D,20220811,10.08,10.08,10.08,10.08,100 NET.W,D,20220811,0.17,0.17,0.17,0.17,10100 NETC,D,20220811,10.03,10.03,10.03,10.03,100 NETI,D,20220811,8.63,8.73,8.18,8.19,744400 NEU,D,20220811,304.5,305.84,302.5,303.05,26600 NEWR,D,20220811,68.79,69.685,67.53,68.36,368800 NEX,D,20220811,8.97,9.15,8.95,9.13,1655700 NEXA,D,20220811,6.6,6.8,6.6,6.8,51000 NFG,D,20220811,71.13,72.3,70.81,71.02,794900 NFJ,D,20220811,13.26,13.35,13.17,13.19,121500 NFN.U,D,20220811,10.02,10.03,10.02,10.03,300 NFN.W,D,20220811,0.2465,0.2465,0.2301,0.2301,400 NFNT,D,20220811,9.92,9.94,9.92,9.94,74500 NFY.W,D,20220811,0.1,0.11,0.0955,0.1,43900 NGC.U,D,20220811,9.83,9.8301,9.83,9.83,2000 NGC.W,D,20220811,0.1302,0.1601,0.1301,0.16,29100 NGG,D,20220811,70.09,70.09,69.4,69.47,322700 NGL,D,20220811,1.65,1.71,1.61,1.7,502900 NGL-B,D,20220811,12.85,12.89,12.1,12.25,92500 NGS,D,20220811,9.96,10.115,9.96,10.09,17500 NGVC,D,20220811,15.77,16.03,15.3401,15.43,57400 NGVT,D,20220811,71.5,73.56,71.235,73.08,204700 NHI,D,20220811,64.99,65.41,64.54,64.83,300000 NI,D,20220811,30.47,30.735,30.31,30.42,3838100 NI-B,D,20220811,25.95,26.0799,25.89,25.99,11800 NIC,D,20220811,82.91,83.75,82.4,83.62,28600 NID,D,20220811,13.82,13.89,13.76,13.79,46200 NIE,D,20220811,23.79,24.0718,23.48,23.53,52500 NIM,D,20220811,9.61,9.61,9.55,9.585,19600 NIMC,D,20220811,118.652,118.652,118.02,118.47,12000 NINE,D,20220811,2.99,3.3,2.99,3.12,729800 NIO,D,20220811,20.4,21.9699,20.08,20.82,56333100 NIQ,D,20220811,13.31,13.36,13.24,13.31,6100 NJR,D,20220811,45.75,46.05,45.425,45.51,323900 NKE,D,20220811,114.88,116.75,113.73,114.1,5582100 NKG,D,20220811,11.33,11.3499,11.25,11.25,5200 NKX,D,20220811,14.17,14.275,14.12,14.18,77100 NL,D,20220811,8.48,9.05,8.271,8.99,86100 NLS,D,20220811,2.27,2.475,2.18,2.25,861200 NLSN,D,20220811,27.52,27.53,27.43,27.45,2400200 NLY,D,20220811,6.75,6.79,6.715,6.75,18372600 NLY-F,D,20220811,24.45,24.45,24.25,24.365,49100 NLY-G,D,20220811,23,23,22.85,22.8928,27600 NLY-I,D,20220811,23.56,23.76,23.56,23.6135,27600 NM,D,20220811,2.3,2.3,2.18,2.2,154700 NM-G,D,20220811,14.99,16.38,14.99,15.1,4200 NM-H,D,20220811,15.69,15.69,15.43,15.43,1100 NMAI,D,20220811,14.36,14.5366,14.35,14.36,60200 NMCO,D,20220811,13.48,13.52,13.4,13.43,91500 NMG,D,20220811,5.38,5.47,5.07,5.22,71500 NMI,D,20220811,9.65,9.65,9.54,9.61,33500 NMK-B,D,20220811,88.1,90,85,87.5,500 NMM,D,20220811,29.83,30.5,29.47,30.48,279600 NMR,D,20220811,3.82,3.8386,3.79,3.81,1131600 NMS,D,20220811,15.17,15.2,15.16,15.16,2100 NMT,D,20220811,12.04,12.13,12.03,12.03,10300 NMZ,D,20220811,12.49,12.57,12.38,12.42,614200 NNI,D,20220811,90.07,90.97,89.46,90.41,63500 NNN,D,20220811,48,48.32,47.7,47.82,753200 NNY,D,20220811,8.848,8.8692,8.79,8.79,38800 NOA,D,20220811,12.2,12.3352,12.02,12.02,18000 NOAH,D,20220811,17.22,19.98,17.145,19.76,475700 NOC,D,20220811,474,474.32,467.82,470.31,690400 NOG,D,20220811,29.08,30.35,28.6,29.75,1006300 NOK,D,20220811,5.21,5.25,5.19,5.21,21254200 NOM,D,20220811,13.21,13.25,12.73,13.0622,6500 NOMD,D,20220811,18.49,19.45,18.29,19.31,1536500 NOT.W,D,20220811,1.01,1.02,1,1,5900 NOTE,D,20220811,9.03,10.1,8.28,9.76,129300 NOV,D,20220811,18.22,18.595,18.09,18.43,2793700 NOVA,D,20220811,30.18,30.18,27.94,28.06,2227200 NOW,D,20220811,520,521.575,497.42,499.45,1481800 NPCT,D,20220811,12.87,12.99,12.6,12.63,180900 NPFD,D,20220811,20.2,20.25,20.15,20.2,45700 NPK,D,20220811,74.72,74.93,73.68,73.99,12500 NPO,D,20220811,103.7,103.7,101.32,102.68,49400 NPV,D,20220811,13.8095,14.3,13.5201,14.2,55000 NQP,D,20220811,12.66,12.7038,12.63,12.67,43700 NR,D,20220811,2.74,2.82,2.73,2.77,345500 NRD.W,D,20220811,0.34,0.37,0.34,0.37,2000 NRDY,D,20220811,3.05,3.115,2.98,2.99,868100 NRE-A,D,20220811,24.0715,24.0715,24,24,1200 NREF,D,20220811,21.12,21.73,21.12,21.4,37000 NRG,D,20220811,39.39,40.62,39.13,40.43,2362500 NRGV,D,20220811,5.39,5.42,4.76,5.02,2061300 NRGX,D,20220811,15.01,15.4,15.01,15.3,86000 NRK,D,20220811,11.5,11.57,11.44,11.44,113400 NRP,D,20220811,43.43,44.5592,43.43,43.75,9300 NRT,D,20220811,16.51,16.74,16.365,16.74,27400 NRUC,D,20220811,24.93,25.28,24.7,24.84,10200 NS,D,20220811,15.05,15.25,14.92,15.01,353800 NS-A,D,20220811,24.04,24.04,23.8671,23.945,13600 NS-B,D,20220811,21.86,21.9495,21.64,21.65,35500 NS-C,D,20220811,25.29,25.5,25.11,25.2,26700 NSA,D,20220811,56.58,56.91,56.09,56.27,765900 NSA-A,D,20220811,25.2001,25.5,25.2001,25.4622,1700 NSC,D,20220811,259.07,264.11,259.07,260.21,1140500 NSL,D,20220811,5.17,5.19,5.13,5.15,106400 NSP,D,20220811,111.95,112.12,111.0424,111.42,101500 NSR,D,20220811,7.2,7.49,7.2,7.2789,7000 NSS,D,20220811,24.97,25.046,24.9,24.943,24500 NST.D,D,20220811,9.85,9.85,9.84,9.8401,600 NST.S,D,20220811,9.84,9.855,9.84,9.84,2900 NST.U,D,20220811,9.88,9.88,9.88,9.88,100 NSTB,D,20220811,9.86,9.87,9.86,9.87,1000 NSTC,D,20220811,9.87,9.87,9.87,9.87,1300 NTB,D,20220811,33.8,34.15,33.72,33.87,137200 NTCO,D,20220811,6.5,6.5799,5.97,6.18,1299000 NTEST.I,D,20220811,25.04,25.04,25.04,25.04,1560 NTG,D,20220811,37.17,38.1865,37.17,37.93,12300 NTR,D,20220811,91.36,92.71,90.365,90.52,2211900 NTST,D,20220811,20.68,20.7,20.31,20.5,679100 NTZ,D,20220811,7.6548,7.6955,7.35,7.45,1700 NU,D,20220811,4.5,4.5799,4.075,4.08,28825900 NUE,D,20220811,143.52,145.8974,141.62,141.9,1607700 NUO,D,20220811,13.42,13.51,13.42,13.42,22200 NUS,D,20220811,45.64,46.18,45.16,45.45,323200 NUV,D,20220811,9.28,9.35,9.26,9.3,283100 NUVB,D,20220811,2.7,2.9299,2.67,2.75,2178400 NUW,D,20220811,14.6,14.694,14.51,14.56,39700 NVG,D,20220811,14.52,14.57,14.43,14.43,446100 NVGS,D,20220811,11.5,11.86,11.36,11.63,236900 NVO,D,20220811,109.57,110.42,107.93,108.79,1980300 NVR,D,20220811,4425,4456.8,4353.94,4388.31,10800 NVRO,D,20220811,50.12,52.925,50.12,50.9,507200 NVS,D,20220811,85.83,86.51,85.4,85.58,2722900 NVST,D,20220811,41.11,41.48,40.52,40.57,931300 NVT,D,20220811,36,36.35,35.615,35.69,568800 NVTA,D,20220811,6.59,6.68,4.34,4.51,114046800 NWG,D,20220811,6.42,6.43,6.37,6.4,1211600 NWN,D,20220811,52.07,52.14,51.48,51.61,158400 NX,D,20220811,24.62,25.04,24.57,24.77,60000 NXC,D,20220811,14.14,14.1599,14.06,14.14,13900 NXD-A,D,20220811,20,20,19.9,19.9,2600 NXDT,D,20220811,16.78,17.24,16.51,17.09,165100 NXE,D,20220811,4.24,4.3,4.16,4.16,1108600 NXJ,D,20220811,13.18,13.23,13.147,13.22,63900 NXN,D,20220811,12.24,12.24,12.08,12.17,4500 NXP,D,20220811,14.3,14.4,14.2,14.2,85200 NXRT,D,20220811,62.29,63.35,61.57,62.44,168100 NYC,D,20220811,3.87,3.99,3.82,3.94,28700 NYC-A,D,20220811,26.34,26.6199,25.82,25.9,11200 NYC-U,D,20220811,48.5,49,48.19,48.19,2900 NYCB,D,20220811,10.64,10.74,10.62,10.65,3569800 NYT,D,20220811,32.08,35.45,31.8,35.05,7345900 NZF,D,20220811,13.8,13.945,13.78,13.83,346100 O,D,20220811,74.16,74.5564,73.62,73.86,2899700 OAK-A,D,20220811,26,26.1087,25.97,25.97,3100 OAK-B,D,20220811,25.6,25.7,25.4,25.5,3300 OC,D,20220811,88.96,92.065,88.75,90.22,994200 OCFT,D,20220811,1.39,1.39,1.32,1.35,566100 OCN,D,20220811,28.83,29.56,28.83,29.07,66600 ODC,D,20220811,27.55,27.55,26.71,26.85,8500 ODV,D,20220811,5.85,6,5.53,5.53,58700 OEC,D,20220811,16.36,16.9,16.34,16.51,400500 OFC,D,20220811,27.82,27.96,27.48,27.48,659100 OFG,D,20220811,29.27,29.2836,28.92,29.18,149000 OG,D,20220811,0.6,0.6,0.5403,0.57,15500 OGE,D,20220811,41.09,41.47,40.819,41.1,1279100 OGN,D,20220811,31.39,32.31,31.36,31.69,2021800 OGS,D,20220811,82.72,82.8874,81.801,81.91,145500 OHI,D,20220811,33.44,33.68,33.0502,33.1,1873900 OI,D,20220811,13.86,14.27,13.84,14.12,625700 OIA,D,20220811,6.82,6.87,6.8131,6.85,86500 OII,D,20220811,9.42,9.64,9.27,9.33,836800 OIS,D,20220811,5.13,5.27,5.1,5.22,574100 OKE,D,20220811,63.24,65.41,62.96,64.96,3235100 OLN,D,20220811,55.54,57.26,55.54,56.43,1144000 OLO,D,20220811,13.45,13.6,12.88,12.99,1215300 OLP,D,20220811,26.37,26.89,26.31,26.66,19500 OMC,D,20220811,72.42,72.96,72,72.18,864600 OMF,D,20220811,37.95,39.19,37.94,39.17,1510100 OMI,D,20220811,35.02,35.48,34.32,34.45,478900 ONL,D,20220811,10.66,10.77,10.62,10.75,298900 ONON,D,20220811,24.17,24.55,23.44,23.88,2574000 ONTF,D,20220811,10.43,10.43,10.05,10.2,427700 ONTO,D,20220811,79.6,81.82,79.31,80.28,352400 OOMA,D,20220811,13,13.2483,12.9,12.96,41500 OPA,D,20220811,9.85,9.86,9.85,9.86,2000 OPA.W,D,20220811,0.2001,0.22,0.2001,0.215,13300 OPAD,D,20220811,1.73,1.74,1.65,1.69,1631200 OPF.W,D,20220811,0.3672,0.37,0.2656,0.2999,72200 OPFI,D,20220811,3.11,3.22,2.9612,2.98,211500 OPP,D,20220811,11.84,12.117,11.8223,12.01,154900 OPP-A,D,20220811,20.77,20.85,20.61,20.7555,3200 OPP-B,D,20220811,21.595,21.69,21.58,21.6794,4500 OPY,D,20220811,37.74,37.99,36.7001,36.88,42700 OR,D,20220811,10.46,10.64,10.35,10.42,542200 ORA,D,20220811,93.09,94.39,92.38,92.98,604200 ORAN,D,20220811,10.42,10.43,10.34,10.34,536800 ORC,D,20220811,3.23,3.28,3.22,3.26,1878600 ORCC,D,20220811,13.53,13.74,13.5,13.73,1818200 ORCL,D,20220811,77.95,78,77.08,77.16,5555000 ORI,D,20220811,23.26,23.46,23.22,23.28,897200 ORN,D,20220811,2.67,2.68,2.62,2.66,19000 OSCR,D,20220811,6.61,6.9,6.49,6.52,2054500 OSG,D,20220811,2.72,2.77,2.66,2.68,256200 OSH,D,20220811,29.5,30.15,28.56,28.88,2004300 OSK,D,20220811,85.88,87.75,85.8231,86.57,475700 OTIS,D,20220811,80.71,81.54,80.1,80.6,1665700 OUS.W,D,20220811,0.305,0.305,0.24,0.2966,86300 OUST,D,20220811,1.84,2,1.8,1.87,2967500 OUT,D,20220811,19.37,19.63,19.195,19.62,1891600 OVV,D,20220811,49.78,51.78,49.64,51.1,3244100 OWL,D,20220811,12.98,13.097,12.76,12.87,4944800 OWL.W,D,20220811,3.09,3.09,3.04,3.07,13800 OWLT,D,20220811,2.18,2.25,2.14,2.14,119200 OXM,D,20220811,104.6,106.865,103.965,104.63,191000 OXY,D,20220811,64.2,66.16,64.16,65.69,21762300 OXY.W,D,20220811,42.12,44.25,42.12,43.75,491000 PAC,D,20220811,148.23,149.88,147.22,148.73,31400 PAC.U,D,20220811,9.99,9.99,9.99,9.99,3600 PAC.W,D,20220811,0.1232,0.13,0.1232,0.13,201100 PACI,D,20220811,9.94,9.95,9.94,9.95,3800 PACK,D,20220811,5.92,6.38,5.91,6.2,765000 PAG,D,20220811,119.16,119.83,117.77,118.28,254400 PAGS,D,20220811,16.54,16.59,14.47,14.58,4542300 PAI,D,20220811,12.75,12.94,12.69,12.69,35600 PAM,D,20220811,24.34,24.8,23.91,24.48,87800 PAR,D,20220811,39.85,41.79,39.475,40.62,284000 PARR,D,20220811,18.92,19.3,18.38,19.28,877200 PATH,D,20220811,22.01,22.07,19.86,20,6111300 PAXS,D,20220811,16.87,17.03,16.68,16.68,214500 PAY,D,20220811,11.33,11.57,10.82,11.09,485600 PAYC,D,20220811,382.57,384.43,375.84,377.9,412200 PB,D,20220811,74.84,75.55,74.665,75.43,340100 PBA,D,20220811,37.66,38.1,37.51,37.59,794000 PBF,D,20220811,33,34.79,32.5806,34.66,2143900 PBFX,D,20220811,18.04,18.57,18.04,18.44,689300 PBH,D,20220811,57.16,57.68,56.58,57.2,239500 PBI,D,20220811,3.28,3.46,3.28,3.39,1538400 PBI-B,D,20220811,23.18,23.36,23.022,23.1,22500 PBR,D,20220811,15.77,15.83,15.01,15.09,54602000 PBR.A,D,20220811,14.7,14.75,14.01,14.03,18489100 PBT,D,20220811,19.15,19.99,19.1,19.7,287300 PCF,D,20220811,7.63,7.6699,7.6,7.65,62800 PCG,D,20220811,11.57,11.99,11.55,11.91,11161100 PCGU,D,20220811,111,111.43,111,111.14,1700 PCK,D,20220811,7.56,7.56,7.51,7.53,15300 PCM,D,20220811,10.23,10.48,10.23,10.28,9000 PCN,D,20220811,14.35,14.38,14.23,14.28,71400 PCOR,D,20220811,65.27,65.98,62.59,63.21,829200 PCPC,D,20220811,24.72,24.72,24.72,24.72,100 PCQ,D,20220811,15.07,15.12,15.03,15.03,16400 PD,D,20220811,30,30.37,27.83,28.1,971200 PDI,D,20220811,22.06,22.1,21.92,22.01,891400 PDM,D,20220811,13.37,13.585,13.36,13.5,731800 PDO,D,20220811,15.49,15.59,15.4,15.41,377400 PDO.W,D,20220811,0.1201,0.1201,0.1201,0.1201,100000 PDOT,D,20220811,9.85,9.86,9.85,9.85,114300 PDS,D,20220811,65.64,67.65,65.41,66.45,45300 PDT,D,20220811,16.02,16.2,15.99,16.07,55300 PEAK,D,20220811,28.3,28.41,27.65,27.79,3278500 PEB,D,20220811,19.91,20.01,19.69,19.8,1144000 PEB-E,D,20220811,24.66,24.66,24.5134,24.62,1900 PEB-F,D,20220811,23.53,23.5603,23.46,23.46,5700 PEB-G,D,20220811,23.82,23.8204,23.45,23.46,4600 PEB-H,D,20220811,20.54,20.7385,20.4529,20.6,10700 PEG,D,20220811,66.81,67.51,66.56,66.69,1867200 PEI,D,20220811,7.01,7.31,6.13,6.4,115300 PEI-B,D,20220811,4.1,4.2899,3.86,4.0699,5600 PEI-C,D,20220811,3.85,3.91,3.43,3.7099,42100 PEI-D,D,20220811,3.76,3.8344,3.39,3.735,19600 PEN,D,20220811,174,176.8,168.7,169.85,307500 PEO,D,20220811,21.11,21.42,20.92,21.28,41800 PFD,D,20220811,13.25,13.25,12.95,12.95,16200 PFE,D,20220811,48.22,49.13,47.81,48.29,44048700 PFGC,D,20220811,51.52,51.89,50.65,50.81,783100 PFH,D,20220811,22.56,22.6,22.42,22.46,54800 PFL,D,20220811,9.79,9.81,9.74,9.74,110800 PFLT,D,20220811,12.34,12.39,12.21,12.31,505400 PFN,D,20220811,8.4,8.4196,8.352,8.39,179500 PFO,D,20220811,10.19,10.2232,9.932,10.13,14600 PFS,D,20220811,24.37,24.65,24.32,24.54,236300 PFSI,D,20220811,58.67,58.97,57.83,57.93,417600 PG,D,20220811,146.81,147.29,144.925,145.26,5954400 PGP,D,20220811,8.51,8.51,8.11,8.34,35100 PGR,D,20220811,121.33,122.145,120.26,120.46,2376800 PGRE,D,20220811,7.74,7.87,7.72,7.79,1246500 PGRU,D,20220811,4.74,4.9,4.74,4.82,17800 PGS.U,D,20220811,10.1,10.1,10.1,10.1,100 PGS.W,D,20220811,0.26,0.26,0.26,0.26,700 PGSS,D,20220811,9.99,9.99,9.99,9.99,100 PGTI,D,20220811,22.96,23.11,22.71,23,475800 PGZ,D,20220811,13.78,13.81,13.65,13.69,8900 PH,D,20220811,302.68,304.115,301.15,302.26,721000 PHD,D,20220811,9.48,9.576,9.43,9.46,43400 PHG,D,20220811,20.08,20.415,20.06,20.16,1976600 PHI,D,20220811,31.53,32.17,31.53,31.7,60900 PHK,D,20220811,5.33,5.347,5.27,5.33,371100 PHM,D,20220811,44.63,45.19,44.14,44.27,1975900 PHR,D,20220811,26.5,26.965,25.24,25.42,283800 PHT,D,20220811,7.5,7.53,7.43,7.46,118400 PHX,D,20220811,3.34,3.5,3.33,3.41,191900 PHY.W,D,20220811,0.27,0.27,0.27,0.27,600 PIA.W,D,20220811,0.0612,0.0612,0.0612,0.0612,400 PIC.W,D,20220811,0.13,0.13,0.13,0.13,100 PICC,D,20220811,9.85,9.85,9.85,9.85,200 PII,D,20220811,119.53,120.575,118.25,119.72,511800 PIM,D,20220811,3.54,3.57,3.53,3.54,72100 PINE,D,20220811,18.49,18.58,18.22,18.53,18300 PING,D,20220811,28.08,28.225,28.04,28.16,1900400 PINS,D,20220811,23.18,24.2511,22.8,22.86,13815800 PIP.U,D,20220811,9.97,9.9827,9.97,9.9827,200 PIP.W,D,20220811,0.172,0.1984,0.172,0.1983,300 PIPP,D,20220811,9.94,9.94,9.92,9.93,7600 PIPR,D,20220811,129.99,131.74,129.575,131.02,89000 PJT,D,20220811,73.96,73.98,73.14,73.46,83700 PK,D,20220811,15.74,15.97,15.7,15.96,2364900 PKE,D,20220811,12.53,12.595,12.38,12.46,30100 PKG,D,20220811,141.53,142.73,140.35,142.06,516500 PKI,D,20220811,159.67,163.93,158.78,160.96,1872600 PKX,D,20220811,49.8,50.47,49.65,49.86,396100 PL,D,20220811,6.1,6.27,5.925,5.97,1642300 PL.W,D,20220811,1.27,1.47,1.27,1.3888,12000 PLD,D,20220811,135.38,135.8,133.56,134.23,1800900 PLNT,D,20220811,78.25,79.13,73.48,74.71,1731500 PLOW,D,20220811,33.2,33.2,32.7,32.81,48000 PLTR,D,20220811,9.76,10.05,9.4,9.42,44790800 PLYM,D,20220811,20.29,20.474,20.2,20.22,113000 PM,D,20220811,98.58,100.38,98.29,99.47,3825600 PMF,D,20220811,12.14,12.25,12.1,12.2,57300 PML,D,20220811,12.01,12.065,11.94,11.95,96400 PMM,D,20220811,7.26,7.3,7.19,7.2,87600 PMO,D,20220811,12.66,12.79,12.64,12.67,49000 PMT,D,20220811,15.52,15.725,15.38,15.45,1013200 PMT-A,D,20220811,24.77,24.88,24.51,24.59,8700 PMT-B,D,20220811,25.09,25.14,24.95,25.09,8600 PMT-C,D,20220811,20.52,20.74,20.4857,20.4857,8800 PMVC,D,20220811,9.98,9.98,9.97,9.97,23200 PMX,D,20220811,10.21,10.2953,10.17,10.22,100500 PNC,D,20220811,171.29,172.6,170.58,171.94,1563000 PNC-P,D,20220811,25.27,25.31,25.25,25.2561,64700 PNF,D,20220811,10.9,10.9,10.18,10.32,4200 PNI,D,20220811,9.61,9.7399,9.61,9.7,10000 PNM,D,20220811,48.65,48.81,47.99,47.99,383300 PNNT,D,20220811,6.5,6.55,6.44,6.46,265900 PNR,D,20220811,50.43,50.63,49.52,49.65,1075500 PNT.U,D,20220811,9.913,9.92,9.91,9.913,1000 PNT.W,D,20220811,0.12,0.1303,0.1,0.1,230900 PNTM,D,20220811,9.88,9.9,9.88,9.9,800 PNW,D,20220811,76.36,76.92,75.615,75.7,808600 POLY,D,20220811,39.85,39.89,39.8,39.86,169300 PON.W,D,20220811,0.4001,0.4297,0.4,0.4297,6600 POR,D,20220811,54.28,54.48,53.41,53.59,480700 POR.W,D,20220811,0.13,0.13,0.13,0.13,172800 POST,D,20220811,86.52,89.48,86.52,87.79,887300 PPG,D,20220811,134.75,136.12,133.12,133.34,1065600 PPL,D,20220811,29.05,29.98,28.94,29.43,9743200 PPT,D,20220811,3.99,4.0131,3.95,3.96,125300 PRA,D,20220811,23.42,23.47,23.02,23.13,370200 PRB.U,D,20220811,10,10,10,10,100 PRB.W,D,20220811,0.09,0.1004,0.08,0.08,1600 PRBM,D,20220811,9.92,9.9205,9.9,9.9,200 PRE-J,D,20220811,23.19,23.23,22.8496,23.08,4500 PRG,D,20220811,20.63,21.16,20.39,20.53,322800 PRGO,D,20220811,41.35,41.87,40.18,41.65,2658400 PRI,D,20220811,134.75,135.19,133.2401,133.82,121700 PRI-F,D,20220811,24.9,24.93,24.7597,24.88,1900 PRI-G,D,20220811,24.57,24.6,24.57,24.6,1000 PRI-H,D,20220811,24.6,24.6,24.6,24.6,200 PRI-I,D,20220811,23.8172,23.8172,23.8172,23.8172,700 PRI-J,D,20220811,23.15,23.47,23,23.3834,2700 PRI-K,D,20220811,23.59,23.785,23.58,23.785,1000 PRI-L,D,20220811,24.3,24.3,24.3,24.3,100 PRLB,D,20220811,46.83,48.03,46.71,46.75,135400 PRM,D,20220811,10.8,10.99,10.75,10.93,543400 PRMW,D,20220811,13.68,14.24,13.53,13.85,2605400 PRO,D,20220811,27.77,27.77,26.405,26.49,108900 PRP.T,D,20220811,0.2,0.2,0.15,0.1999,16300 PRPC,D,20220811,9.9,9.9,9.9,9.9,315200 PRS,D,20220811,25.54,25.57,25.28,25.39,17200 PRT,D,20220811,8.69,8.84,8.41,8.84,36400 PRTY,D,20220811,1.33,1.43,1.33,1.39,3164700 PRU,D,20220811,102.79,103.94,102.5701,102.99,1542700 PSA,D,20220811,346.5,350.47,344.9,346.44,487600 PSA-F,D,20220811,25.36,25.58,25.35,25.35,10400 PSA-G,D,20220811,25.4,25.44,25.1593,25.1593,5600 PSA-H,D,20220811,26.68,26.68,26.3718,26.5153,6300 PSA-I,D,20220811,25.51,25.51,25.24,25.24,9700 PSA-J,D,20220811,24.53,24.53,24.3401,24.44,3000 PSA-K,D,20220811,25,25.43,24.7626,24.83,3900 PSA-L,D,20220811,24.42,24.42,24.15,24.15,40000 PSA-M,D,20220811,22.19,22.19,22.03,22.03,1400 PSA-N,D,20220811,20.02,20.22,19.99,20.1469,9200 PSA-O,D,20220811,19.67,20.0053,19.6305,19.65,31900 PSA-P,D,20220811,20.39,20.44,20.1,20.22,101700 PSA-Q,D,20220811,20.42,20.42,19.9,19.9,22900 PSA-R,D,20220811,20.15,20.24,20.06,20.08,32900 PSA-S,D,20220811,20.84,20.84,20.68,20.68,9300 PSB-X,D,20220811,20.3401,20.72,20.3401,20.49,14700 PSB-Y,D,20220811,20.58,20.58,20.3331,20.34,8500 PSB-Z,D,20220811,19.22,19.3099,19,19.0078,40500 PSE-A,D,20220811,19.08,19.08,18.8991,18.8991,4300 PSF,D,20220811,22.4,22.55,22.2834,22.49,58700 PSF.W,D,20220811,0.28,0.28,0.2449,0.252,64300 PSFE,D,20220811,2.16,2.275,2.02,2.05,7570400 PSN,D,20220811,42.5,42.67,41.56,41.65,437500 PSO,D,20220811,10.86,10.89,10.78,10.8,220200 PSP.U,D,20220811,9.84,9.84,9.84,9.84,6700 PSP.W,D,20220811,0.2545,0.2545,0.2291,0.2291,200 PSPC,D,20220811,9.77,9.77,9.75,9.76,464300 PSTG,D,20220811,30.56,30.663,29.935,30.21,2086400 PSTL,D,20220811,16.54,16.725,16.37,16.39,74700 PSX,D,20220811,87.03,88.6,86.22,88.33,2803100 PTA,D,20220811,20.44,20.66,20.4,20.5,74900 PTR,D,20220811,44.57,45.1827,44.57,44.94,115800 PTY,D,20220811,14.27,14.2899,14.15,14.22,366200 PUK,D,20220811,24.72,24.78,24.41,24.48,1123800 PUMP,D,20220811,8.63,8.875,8.5,8.8,1220200 PV,D,20220811,9.89,9.9,9.89,9.89,4600 PV.U,D,20220811,9.97,9.9701,9.97,9.9701,3000 PV.W,D,20220811,0.19,0.1926,0.18,0.18,1000 PVH,D,20220811,66.95,69.33,66.83,68.77,960100 PVL,D,20220811,3.25,3.35,3.1901,3.27,153600 PWR,D,20220811,142.07,142.74,140.76,141.25,887900 PWSC,D,20220811,17.14,17.5788,16.91,17.4,478900 PX,D,20220811,12.49,12.6,12.22,12.25,113900 PXD,D,20220811,223.14,231.03,223.01,228.48,2397800 PYN,D,20220811,8.94,9.13,8.94,8.97,2000 PYS,D,20220811,21.25,21.25,21.25,21.25,900 PYT,D,20220811,21.95,21.9506,21.8,21.8,400 PZC,D,20220811,8.67,8.72,8.59,8.67,76300 PZN,D,20220811,9.55,9.55,9.53,9.53,76900 QBT.W,D,20220811,0.71,0.72,0.64,0.66,80700 QBTS,D,20220811,12.1,12.6999,11.35,11.86,282000 QD,D,20220811,1.06,1.13,1.06,1.08,790800 QFT.W,D,20220811,0.03,0.03,0.0253,0.0253,149300 QFTA,D,20220811,9.86,9.86,9.86,9.86,100 QGEN,D,20220811,50.26,50.51,49.63,49.78,427500 QNG.W,D,20220811,0.08,0.0849,0.0768,0.08,26400 QNGY,D,20220811,0.42,0.439,0.3983,0.4,5956200 QS,D,20220811,12.86,13.27,12.475,12.62,7231000 QSR,D,20220811,60.27,60.97,60.11,60.31,1402300 QTWO,D,20220811,47.12,48.36,45.895,46.5,357600 QUAD,D,20220811,3.85,4.015,3.85,3.93,320500 QUOT,D,20220811,2.46,2.54,2.39,2.4,924400 QVCC,D,20220811,20.13,20.39,19.3101,19.55,51300 QVCD,D,20220811,21,21,20.2401,20.35,27400 R,D,20220811,82.1,83.61,81.9639,82.73,281600 RA,D,20220811,20.08,20.14,19.7,19.71,275700 RAAS,D,20220811,0.9601,0.9995,0.9601,0.97,88800 RACE,D,20220811,216.62,216.78,214.4,215.27,299800 RAD,D,20220811,9.51,11.605,9.4999,10.58,6176200 RAMP,D,20220811,23.66,23.66,22.51,22.69,838100 RBA,D,20220811,70.12,71.44,69.839,69.93,288600 RBA.U,D,20220811,10,10,10,10,1500 RBAC,D,20220811,10,10.01,10,10,66600 RBLX,D,20220811,49,53.88,48.6,49.56,51720000 RBO.W,D,20220811,0.6,0.6001,0.6,0.6,11300 RBOT,D,20220811,4.06,4.51,4.06,4.35,192000 RC,D,20220811,14.05,14.115,13.92,13.94,726800 RC-C,D,20220811,20.65,20.65,20.54,20.54,700 RC-E,D,20220811,20.07,20.09,20.0501,20.08,2600 RCA,D,20220811,25.25,25.25,25.15,25.15,11500 RCB,D,20220811,24.05,24.05,24.04,24.04,1300 RCC,D,20220811,24.02,24.02,23.9,23.92,1200 RCFA,D,20220811,10.01,10.01,10.01,10.01,1200 RCI,D,20220811,46.62,46.75,45.92,45.97,295400 RCL,D,20220811,43.35,43.93,41.355,41.72,7516600 RCS,D,20220811,5.52,5.53,5.46,5.49,109800 RCUS,D,20220811,27.02,27.585,25.57,25.88,792500 RDN,D,20220811,22.99,23.12,22.82,22.98,1400300 RDW,D,20220811,3.38,3.98,3.33,3.86,355400 RDW.W,D,20220811,0.47,0.52,0.46,0.52,10800 RDY,D,20220811,53.33,53.46,52.93,53.12,123800 RE,D,20220811,266.79,271.82,266.79,271.22,218800 RELX,D,20220811,29.02,29.13,28.87,28.91,599500 RENN,D,20220811,28.75,29.1779,28.7,28.86,20400 RERE,D,20220811,2.58,2.75,2.56,2.72,502700 RES,D,20220811,7.65,7.815,7.62,7.76,736900 REV,D,20220811,7.33,7.37,6.66,6.73,1110600 REVG,D,20220811,11.83,11.94,11.771,11.87,117700 REX,D,20220811,33.32,33.58,32.71,33.16,132900 REX-B,D,20220811,25.75,25.75,25.73,25.73,600 REX-C,D,20220811,26,26.1874,26,26.1001,5200 REXR,D,20220811,67.14,67.43,66.32,66.44,884600 REZI,D,20220811,23.11,23.8358,23.015,23.28,352000 RF,D,20220811,22.48,22.67,22.425,22.64,6720600 RF-B,D,20220811,26.29,26.44,26.05,26.15,37000 RF-C,D,20220811,25.11,25.155,25.0463,25.11,14500 RF-E,D,20220811,20.64,20.64,20.44,20.56,19800 RFI,D,20220811,15.64,15.65,15.5201,15.56,27100 RFL,D,20220811,2.1,2.2291,2.09,2.12,138800 RFM,D,20220811,17.7,17.86,17.4938,17.56,26900 RFMZ,D,20220811,15.05,15.13,14.91,14.95,88400 RFP,D,20220811,20.57,20.58,20.49,20.5,936400 RGA,D,20220811,129.47,131.1617,128.94,130.29,313000 RGR,D,20220811,58.36,59.41,58.215,58.41,114400 RGS,D,20220811,0.76,0.815,0.7251,0.7321,593100 RGT,D,20220811,10.14,10.175,10.04,10.092,6000 RH,D,20220811,308,310.2499,299.885,303.5,615900 RHI,D,20220811,80.78,81.955,80.78,81.16,750100 RHP,D,20220811,90.81,91.725,90.01,91.59,184000 RIG,D,20220811,3.64,3.7,3.56,3.58,15073300 RIO,D,20220811,59.96,60.53,59.58,59.98,4678300 RIT-A,D,20220811,22.98,23,22.85,22.85,14000 RIT-B,D,20220811,22.32,22.415,22.3,22.415,1900 RIT-C,D,20220811,20.44,20.7,20.3,20.38,19200 RIT-D,D,20220811,22.66,22.73,22.6,22.72,34200 RITM,D,20220811,10.03,10.15,10,10.01,2699100 RIV,D,20220811,15,15.23,14.95,15.2,116500 RIV-A,D,20220811,24.92,24.93,24.8,24.81,10100 RJA.U,D,20220811,9.97,9.98,9.97,9.98,1300 RJF,D,20220811,107.29,107.78,106.56,107.44,945600 RJF-A,D,20220811,25.55,25.6,25.49,25.5,4400 RJF-B,D,20220811,25.74,25.74,25.45,25.58,3700 RKLY,D,20220811,2.12,2.14,1.96,2,1046900 RKT,D,20220811,10.47,11.375,10.43,10.49,5230000 RKTA,D,20220811,9.85,9.85,9.85,9.85,100 RL,D,20220811,96.84,102.41,96.41,99.12,1409500 RLI,D,20220811,113.89,115.24,113.185,114.94,77400 RLJ,D,20220811,13.25,13.27,13.03,13.22,730400 RLJ-A,D,20220811,26.32,26.38,26.14,26.19,20800 RLTY,D,20220811,17.28,17.72,17.13,17.26,39800 RLX,D,20220811,1.62,1.72,1.6,1.62,4600200 RM,D,20220811,39.18,39.58,37.82,38.28,36800 RMAX,D,20220811,27.46,27.69,27.06,27.38,100400 RMD,D,20220811,245,247.65,240.32,240.85,720500 RMI,D,20220811,18.31,18.6,18.31,18.45,22000 RMM,D,20220811,16.9,17,16.8,16.97,26800 RMMZ,D,20220811,17.27,17.27,17.01,17.13,12900 RMO,D,20220811,0.8088,0.8088,0.7301,0.743,4727700 RMT,D,20220811,9.68,9.8,9.68,9.73,131500 RNG,D,20220811,53.9,54.76,50.35,50.73,2416800 RNGR,D,20220811,8.98,9,8.84,8.84,15500 RNP,D,20220811,25.09,25.18,24.504,24.59,87300 RNR,D,20220811,131.78,135.45,131.053,135.2,496400 RNR-F,D,20220811,24.73,24.845,24.73,24.84,4700 RNR-G,D,20220811,19.73,19.74,19.4735,19.4735,13000 ROG,D,20220811,268.5,268.85,267,267.32,132500 ROK,D,20220811,256.18,257.27,252.41,252.92,704600 ROL,D,20220811,37.22,37.49,36.565,36.65,1160100 RONI,D,20220811,9.8,9.8,9.795,9.8,2200 ROP,D,20220811,440,443.32,433.39,433.7,292700 ROS.W,D,20220811,0.1338,0.1369,0.1337,0.1369,500 ROSS,D,20220811,9.85,9.85,9.85,9.85,37800 RPM,D,20220811,92.41,93.05,91.45,91.6,353900 RPT,D,20220811,10.79,10.88,10.68,10.69,878700 RPT-D,D,20220811,50.15,51.3,50.15,51.3,2600 RQI,D,20220811,15.89,16,15.52,15.58,248000 RRA.W,D,20220811,0.2799,0.2799,0.2799,0.2799,700 RRAC,D,20220811,10,10,10,10,47600 RRC,D,20220811,33.49,34.59,33.3,33.99,6364200 RRX,D,20220811,142.82,145.51,142.82,144,400000 RS,D,20220811,194.69,198.99,194.0247,194.07,270600 RSF,D,20220811,18.26,18.4726,18.16,18.3,11200 RSG,D,20220811,143.13,143.19,141.18,141.8,1353300 RSI,D,20220811,5.86,6.3,5.86,6.26,1303200 RSKD,D,20220811,5.66,6.3,5.63,6.22,915800 RTX,D,20220811,93.74,94.45,93.06,93.15,3488200 RVLV,D,20220811,29.62,30.47,28.26,28.49,2158700 RVT,D,20220811,16.02,16.1701,15.92,16,170000 RWT,D,20220811,8.36,8.46,8.29,8.3,1016500 RY,D,20220811,99.02,99.8,98.96,99.34,416700 RY-T,D,20220811,26.56,26.56,26.56,26.56,100 RYAM,D,20220811,5.1,5.1307,4.925,4.95,458700 RYAN,D,20220811,45.6,46.33,45.26,45.3,528300 RYI,D,20220811,28.14,29.11,28.12,28.42,224200 RYN,D,20220811,37.22,37.705,36.88,37.4,504100 RZA,D,20220811,25.34,25.35,25.28,25.2901,9600 RZB,D,20220811,26.03,26.03,25.8111,25.98,5500 S,D,20220811,28.99,29.12,27.19,27.26,2516700 SA,D,20220811,14.06,14.15,13.53,13.6,269200 SAFE,D,20220811,41,47.7,40.12,45.26,2125400 SAH,D,20220811,48.24,50.09,48.24,48.84,525600 SAIC,D,20220811,93.86,93.88,91.65,92.37,347900 SAIL,D,20220811,64.3,64.55,64.3,64.33,1663400 SAM,D,20220811,385.58,394.335,380.25,382.82,119600 SAN,D,20220811,2.71,2.71,2.665,2.68,2885100 SAND,D,20220811,6.11,6.2,5.99,6.01,1087000 SAP,D,20220811,96.19,96.19,95.06,95.24,792500 SAR,D,20220811,24.58,24.84,24.24,24.57,23400 SAT,D,20220811,24.99,25,24.96,24.99,3100 SAVE,D,20220811,24.68,24.89,24.615,24.68,1437800 SB,D,20220811,3.88,3.93,3.83,3.84,873800 SB-C,D,20220811,25.39,25.4999,25.23,25.23,1400 SB-D,D,20220811,25.34,25.34,25.2319,25.2319,1400 SBBA,D,20220811,25.25,25.25,25.2499,25.25,500 SBH,D,20220811,14.77,15.59,14.72,15.21,1870200 SBI,D,20220811,8.39,8.39,8.32,8.32,23200 SBII,D,20220811,9.84,9.84,9.84,9.84,200 SBOW,D,20220811,38.69,41.2699,38.69,40.09,272600 SBR,D,20220811,71.98,74.97,71.84,74.87,84200 SBS,D,20220811,9.26,9.3,8.795,8.88,1609100 SBSW,D,20220811,10.85,10.97,10.441,10.51,3264100 SCCO,D,20220811,48.76,49.86,48.47,48.6,1436200 SCD,D,20220811,13.79,13.9623,13.75,13.86,35500 SCE-G,D,20220811,20.8,20.8975,20.43,20.48,18500 SCE-H,D,20220811,22.22,22.2638,22,22,32500 SCE-J,D,20220811,20.75,20.77,20.43,20.46,21900 SCE-K,D,20220811,23.23,23.54,23.21,23.21,7100 SCE-L,D,20220811,20.08,20.1,20.01,20.08,33900 SCH-D,D,20220811,25.83,25.8992,25.77,25.8,16300 SCH-J,D,20220811,22.96,22.96,22.59,22.68,57100 SCHW,D,20220811,70.85,72.77,70.77,72.57,16375900 SCI,D,20220811,66.5,67.99,66.21,66.45,1160500 SCL,D,20220811,110.49,111.6,110.14,110.23,44100 SCM,D,20220811,13.44,13.58,13.44,13.55,35300 SCS,D,20220811,11.69,11.85,11.6,11.76,471200 SCU,D,20220811,9.54,9.8414,9.48,9.8,74700 SCU.U,D,20220811,10.04,10.04,10.03,10.03,600 SCUA,D,20220811,9.97,9.99,9.97,9.97,4800 SCX,D,20220811,7.21,7.2109,7.11,7.12,2800 SD,D,20220811,18.81,19.08,18.23,18.85,674300 SDHY,D,20220811,16.07,16.09,15.93,15.94,28300 SE,D,20220811,89.45,93.7,87.96,88.58,6766300 SEA-A,D,20220811,24.9,24.96,24.81,24.81,19800 SEA-B,D,20220811,24.97,25.06,24.86,24.86,12400 SEAS,D,20220811,55.17,55.33,51.96,52.69,1989500 SEDA,D,20220811,9.82,9.82,9.82,9.82,200 SEE,D,20220811,57.98,58.51,57.32,57.4,709000 SEM,D,20220811,27.2,27.73,26.65,26.76,447700 SEMR,D,20220811,15,15,13.17,13.35,308700 SES,D,20220811,5.61,6.05,5.57,5.71,487700 SES.W,D,20220811,0.96,1.09,0.96,1.06,7600 SF,D,20220811,63.69,64.26,63.2,63.56,407900 SF-B,D,20220811,26.3645,26.4572,26.25,26.2503,4100 SF-C,D,20220811,26.49,26.49,26.09,26.376,10400 SF-D,D,20220811,20.3156,20.45,20.2,20.2256,14500 SFB,D,20220811,24.8,25.0698,24.64,24.79,3800 SFBS,D,20220811,90,90.5,89.32,90.46,76000 SFE,D,20220811,4.08,4.2,4.0301,4.08,3600 SFL,D,20220811,10.34,10.53,10.34,10.43,670800 SG,D,20220811,18.38,18.89,17.545,18.2,2343000 SGFY,D,20220811,23.17,23.5,22.29,22.61,2453200 SGH.W,D,20220811,0.9,0.97,0.76,0.9,52900 SGHC,D,20220811,5,5.53,4.6127,4.97,454600 SGU,D,20220811,9.68,9.68,9.6,9.63,20300 SHA.W,D,20220811,0.1144,0.1144,0.1144,0.1144,200 SHAK,D,20220811,51.55,53.37,51.39,51.93,617300 SHEL,D,20220811,53.93,54.33,53.835,53.93,5705200 SHG,D,20220811,28.16,28.2102,27.96,28.01,130200 SHI,D,20220811,15.96,16.11,15.85,16.11,12000 SHLX,D,20220811,15.82,15.82,15.795,15.81,1271300 SHO,D,20220811,11.61,11.695,11.45,11.68,2872000 SHO-H,D,20220811,24,24,23.85,23.85,2500 SHO-I,D,20220811,23.22,23.22,22.8,23.0385,1700 SHOP,D,20220811,42.82,45.43,39.66,40.42,55567200 SHP.W,D,20220811,0.08,0.08,0.079,0.08,63100 SHPW,D,20220811,0.96,0.9966,0.94,0.97,342800 SHW,D,20220811,246.24,247.34,242.105,243.99,1624800 SI,D,20220811,107,108.11,100.67,101.57,670500 SI-A,D,20220811,20.2613,20.2613,19.4,19.4103,4900 SID,D,20220811,3.17,3.305,3.17,3.18,5283100 SIG,D,20220811,65.33,68.18,64.66,65.9,1028000 SII,D,20220811,37.86,38.46,37.25,37.37,51900 SIRE,D,20220811,22.1,22.5,22.05,22.1,16700 SIT-A,D,20220811,25.45,25.57,25.45,25.5,2400 SITC,D,20220811,14.78,14.93,14.59,14.7,1699000 SITE,D,20220811,140.12,142.17,137.68,138.01,170000 SIX,D,20220811,21.41,21.8,19.8,21.12,18606800 SJI,D,20220811,34.4,34.5,34.24,34.29,756500 SJIJ,D,20220811,20,20.24,20,20.15,6400 SJIV,D,20220811,69,69.075,69,69.06,4200 SJM,D,20220811,133.32,134.6,132.399,132.66,597700 SJR,D,20220811,27.07,27.29,27.05,27.05,186600 SJT,D,20220811,13.49,13.79,13.3375,13.41,701500 SJW,D,20220811,67,67.03,65.74,65.82,78700 SKE,D,20220811,5.64,5.6799,5.49,5.52,37900 SKI.W,D,20220811,0.52,0.5877,0.52,0.58,816900 SKIL,D,20220811,4.35,4.49,4.3,4.4,329400 SKLZ,D,20220811,1.74,1.95,1.68,1.77,11998800 SKM,D,20220811,22.44,22.52,22.18,22.2,360300 SKT,D,20220811,16.86,17.25,16.86,17.2,535500 SKX,D,20220811,39.75,40.48,39.35,40,1567200 SKY,D,20220811,67.32,68.16,66.59,68.13,440400 SLA.U,D,20220811,9.93,9.93,9.93,9.93,200 SLA.W,D,20220811,0.37,0.37,0.3201,0.3201,10300 SLAC,D,20220811,9.85,9.8699,9.85,9.8601,800 SLB,D,20220811,35.6,37.305,35.59,36.89,13140800 SLCA,D,20220811,14.47,15.05,14.47,14.83,1000900 SLF,D,20220811,47.97,48.26,47.75,47.82,391300 SLG,D,20220811,49.42,51.69,49.42,51.02,1133600 SLG-I,D,20220811,25.53,25.53,25.285,25.285,900 SLGN,D,20220811,45.6,45.88,45.08,45.12,457300 SLQT,D,20220811,1.99,2.01,1.84,1.87,1675000 SLVM,D,20220811,42,42.73,40.14,40.8,595900 SM,D,20220811,39.59,41.57,39.52,41.35,1607200 SMAR,D,20220811,38.75,38.88,35.53,35.83,2191800 SMFG,D,20220811,6.24,6.275,6.24,6.25,1299800 SMG,D,20220811,82.15,84.26,81.57,82.01,473600 SMHI,D,20220811,6.65,6.77,6.5,6.64,16400 SMLP,D,20220811,16.63,17.85,16.5,16.52,60900 SMM,D,20220811,8.63,8.81,8.63,8.73,170500 SMP,D,20220811,38.9,39.38,38.635,39.34,97700 SMR,D,20220811,14.61,15.27,14.59,14.88,1063200 SMR.W,D,20220811,3.12,3.78,3.12,3.45,338100 SMRT,D,20220811,5.6,5.84,5.51,5.61,787600 SMWB,D,20220811,8.77,8.99,8.29,8.41,83600 SNA,D,20220811,228.84,230.135,226.66,228.74,328100 SNAP,D,20220811,10.84,11.8,10.82,11.11,67195900 SNDA,D,20220811,17.4608,17.85,17.4501,17.4501,3500 SNDR,D,20220811,24.77,25.3,24.71,25.15,451700 SNN,D,20220811,25.94,26.355,25.8135,26.06,800000 SNOW,D,20220811,178.91,179.95,167.24,167.88,5681200 SNP,D,20220811,47.01,47.48,47.01,47.18,98900 SNV,D,20220811,42.64,43.05,42.46,42.57,922400 SNV-D,D,20220811,25,25.1,24.9,24.99,17400 SNV-E,D,20220811,24.91,25.04,24.74,24.8,54800 SNX,D,20220811,101.18,102.53,100.62,101,226400 SO,D,20220811,78.28,78.82,77.69,77.9,3619500 SOI,D,20220811,10.71,11.11,10.71,11.06,223500 SOJC,D,20220811,25.08,25.19,25,25.05,15300 SOJD,D,20220811,23.63,23.6782,23.42,23.46,78800 SOJE,D,20220811,20.69,20.6962,20.41,20.47,80900 SOL,D,20220811,7.49,7.49,6.98,6.99,850600 SON,D,20220811,63.43,64.275,63.36,63.75,405800 SONX,D,20220811,1.55,1.6699,1.55,1.62,54200 SONY,D,20220811,85.99,86.659,85.43,85.82,683400 SOR,D,20220811,39,39.74,39,39.3,16900 SOS,D,20220811,8.3,8.7,7.73,7.79,385000 SPB,D,20220811,70.76,71.675,69.9,70.54,622800 SPCE,D,20220811,7.1,7.3688,6.8202,6.98,9454500 SPE,D,20220811,13.53,13.6,13.2825,13.33,28700 SPE-C,D,20220811,24.95,24.95,23.5,23.85,10100 SPG,D,20220811,112.77,114.81,112.7,114.07,1948700 SPG-J,D,20220811,65.66,65.66,65.6599,65.6599,1100 SPG.U,D,20220811,9.86,9.86,9.86,9.86,1100 SPG.W,D,20220811,0.18,0.18,0.18,0.18,5600 SPGI,D,20220811,395.06,395.28,385.68,386.17,1467600 SPGS,D,20220811,9.86,9.86,9.84,9.85,43700 SPH,D,20220811,16.23,16.51,16.16,16.41,137300 SPI.W,D,20220811,0.1402,0.17,0.1402,0.1699,222900 SPIR,D,20220811,1.58,1.6,1.44,1.52,1733000 SPL-A,D,20220811,23.52,23.615,23.43,23.45,10200 SPLP,D,20220811,43.6,44.02,43.063,43.51,1300 SPN-B,D,20220811,24.05,24.26,23.82,24.05,19400 SPNT,D,20220811,4.63,4.65,4.53,4.57,496400 SPOT,D,20220811,122.6,126.27,120.94,122.73,1985600 SPR,D,20220811,34.03,34.33,33.02,33.47,2034300 SPXC,D,20220811,61.35,61.51,60.46,60.6,81700 SPXX,D,20220811,16.87,16.87,16.65,16.65,58200 SQ,D,20220811,90.87,92.1,85.36,85.99,15075900 SQM,D,20220811,102.31,102.84,100.6311,101.78,1082400 SQNS,D,20220811,3.62,3.66,3.36,3.45,175300 SQSP,D,20220811,22.77,23.11,21.77,21.81,356200 SQZ,D,20220811,3.3,3.4,3.1301,3.33,90200 SR,D,20220811,74.85,75.11,74.11,74.16,209100 SR-A,D,20220811,25.56,25.6174,25.2973,25.3,4600 SRC,D,20220811,43.93,44.12,43.59,43.84,540500 SRC-A,D,20220811,25.48,25.5237,25.45,25.5137,2200 SRE,D,20220811,164.01,164.92,162.82,163.89,808200 SREA,D,20220811,25.1,25.15,25.02,25.04,21900 SRG,D,20220811,13.1,14.52,13.1,14.06,1317200 SRG-A,D,20220811,22.72,23.02,22.72,23.0076,9400 SRI,D,20220811,20.93,21.39,20.83,20.95,87300 SRL,D,20220811,9.59,9.65,8.82,9.06,23500 SRLP,D,20220811,18.86,18.9345,18.86,18.88,71300 SRT,D,20220811,3.88,3.9493,3.69,3.7,31800 SRV,D,20220811,32.14,33.14,32.0932,32.53,5100 SSD,D,20220811,102.58,103.8767,102.45,102.98,169900 SSL,D,20220811,21.59,21.96,21.59,21.78,168300 SST,D,20220811,9.02,9.1986,8.59,8.72,153000 SST.W,D,20220811,1.1,1.2,1.1,1.11,49500 SSTK,D,20220811,61.93,63.1,61.01,61.38,201600 SSU,D,20220811,5.94,6,5.94,5.94,1500 ST,D,20220811,45.37,45.68,44.92,45.03,1651300 STA-D,D,20220811,25.65,25.75,25.57,25.5701,5100 STA-G,D,20220811,25.2,25.535,24.8,25.3001,39300 STA-I,D,20220811,25.05,25.36,24.8,25.28,20200 STAG,D,20220811,33.7,34.015,33.635,33.75,781000 STAR,D,20220811,16.45,16.55,14.1,15.68,6501700 STC,D,20220811,54.22,54.95,54.11,54.67,87600 STE,D,20220811,212.11,214.13,210.02,210.21,246000 STEM,D,20220811,15.25,15.3,14.41,14.66,3443600 STET,D,20220811,9.95,9.95,9.93,9.95,17000 STEW,D,20220811,12.75,12.86,12.6392,12.78,57500 STG,D,20220811,5.24,5.45,5.24,5.35,6400 STK,D,20220811,30.97,31.18,30.3565,30.92,40600 STLA,D,20220811,15.23,15.28,15.14,15.21,3711500 STM,D,20220811,38.07,38.59,37.63,37.66,2734900 STN,D,20220811,49.41,51.08,48.43,48.67,219900 STNG,D,20220811,42.97,43.36,41.755,42.25,725200 STON,D,20220811,3.42,3.43,3.41,3.41,90500 STOR,D,20220811,28.81,29.07,28.7,28.8,2177800 STR,D,20220811,27.01,27.73,26.91,27.49,284700 STR.T,D,20220811,0.35,0.3501,0.25,0.25,189300 STR.W,D,20220811,0.14,0.14,0.14,0.14,100 STRY,D,20220811,3.75,3.7661,3.05,3.09,607700 STT,D,20220811,73.59,74.07,73.01,73.51,1004400 STT-D,D,20220811,26.12,26.1391,25.93,26,19100 STT-G,D,20220811,26.44,26.4799,26.15,26.19,30500 STVN,D,20220811,17.77,18.5007,17.77,18.1,371400 STWD,D,20220811,24,24.18,23.94,23.97,1443400 STZ,D,20220811,241.87,242.32,239.655,239.84,771100 SU,D,20220811,31.41,31.98,31.32,31.85,8853400 SUA.W,D,20220811,0.17,0.17,0.17,0.17,300 SUI,D,20220811,169.56,169.92,167.77,168.01,604700 SUM,D,20220811,31.61,31.64,30.96,31.35,504600 SUN,D,20220811,39,40.1,38.8301,39.65,325700 SUNL,D,20220811,4.58,4.73,4.5,4.5,869500 SUP,D,20220811,5.18,5.39,5.1,5.26,76800 SUPV,D,20220811,1.79,1.8399,1.76,1.76,172900 SUZ,D,20220811,9.73,9.78,9.56,9.6,1429000 SWCH,D,20220811,33.9,33.91,33.69,33.7,6786500 SWI,D,20220811,10.19,10.3,9.91,9.92,291400 SWK,D,20220811,96.91,100.56,96.12,98.3,2276600 SWN,D,20220811,7.15,7.59,7.055,7.49,36176600 SWT,D,20220811,61.67,63.76,61.67,62.94,25200 SWX,D,20220811,75.55,77.01,75.51,75.52,468000 SWZ,D,20220811,8.1925,8.22,8.1599,8.1599,4800 SXC,D,20220811,7.02,7.1599,6.98,7.05,709000 SXI,D,20220811,95.03,95.63,94.81,95.3,35200 SXT,D,20220811,86.79,88.2,86.65,86.92,236500 SYF,D,20220811,36.33,36.73,35.95,36.11,3080200 SYF-A,D,20220811,22.06,22.11,21.23,21.27,141700 SYK,D,20220811,221.12,223.58,217.71,218.01,1697200 SYY,D,20220811,82.66,83.455,81.99,82.26,2227100 SZC,D,20220811,44.24,45.1,43.915,44.58,6600 T,D,20220811,18.06,18.17,18.01,18.04,40798900 T-A,D,20220811,22.95,23.02,22.66,22.71,86800 T-C,D,20220811,21.21,21.22,20.86,20.98,192600 TAC,D,20220811,9.85,10.14,9.78,9.98,446900 TAK,D,20220811,14.16,14.245,14.095,14.12,2077700 TAL,D,20220811,4.76,5.02,4.63,4.66,5042800 TALO,D,20220811,19.5,19.9799,19.012,19.58,1703300 TAP,D,20220811,55.99,57.59,55.71,56.7,1275200 TARO,D,20220811,35.01,35.04,34.49,34.51,5000 TBB,D,20220811,24.98,24.98,24.82,24.84,35600 TBC,D,20220811,25.4,25.4,25.25,25.29,16600 TBI,D,20220811,21.6,21.6123,21.18,21.33,106600 TCI,D,20220811,46.25,46.25,43.6,43.6,8300 TCN,D,20220811,11.69,12.16,11.635,11.75,674700 TCO.W,D,20220811,0.12,0.13,0.1151,0.13,300 TCS,D,20220811,7.37,7.55,7.345,7.47,473200 TD,D,20220811,66.85,67.34,66.68,66.8,1239900 TDC,D,20220811,35.99,36.22,35.69,35.84,870700 TDCX,D,20220811,6.84,7.065,6.75,6.8,609000 TDF,D,20220811,12.76,13.035,12.53,12.56,300100 TDG,D,20220811,673.73,675.71,657.23,661.5,296600 TDOC,D,20220811,38.29,42.69,37.77,37.99,6986300 TDS,D,20220811,16.79,16.95,16.71,16.8,587300 TDS-U,D,20220811,23.27,23.3,23.05,23.3,37600 TDS-V,D,20220811,21.18,21.3615,20.91,21.1,57800 TDW,D,20220811,19.6,20.48,19.2,20.28,792400 TDY,D,20220811,398.76,401.93,394.53,395.09,205100 TEAF,D,20220811,14.9,15.0499,14.82,14.9,14100 TECK,D,20220811,33.03,34.07,32.89,33.16,4695600 TEF,D,20220811,4.47,4.475,4.43,4.43,778400 TEI,D,20220811,5.52,5.6272,5.5,5.56,241500 TEL,D,20220811,135.08,135.7,134.09,134.26,1049400 TEN,D,20220811,18.97,19.07,18.96,19.02,1177700 TEO,D,20220811,4.35,4.5,4.35,4.38,164100 TEVA,D,20220811,11.33,11.34,11.06,11.09,13085700 TEX,D,20220811,36.97,37.51,36.7244,37.15,631800 TFC,D,20220811,51,51.2799,50.69,51.02,3387300 TFC-I,D,20220811,21.78,21.83,21.28,21.348,2700 TFC-O,D,20220811,24.8,24.86,24.65,24.73,54300 TFC-R,D,20220811,21.93,21.96,21.69,21.77,80500 TFII,D,20220811,107.05,109.0295,106.055,107.32,136300 TFX,D,20220811,257.23,260.525,253.275,253.87,220300 TG,D,20220811,11.28,11.47,11.2,11.31,107800 TGH,D,20220811,33.72,35.1406,33.61,34.16,542800 TGH-A,D,20220811,25.38,25.5,25.38,25.41,1800 TGH-B,D,20220811,23.6,23.89,23.5219,23.5219,5100 TGI,D,20220811,14.91,15.12,14.68,14.8,510600 TGLS,D,20220811,26,26,25.34,25.46,130400 TGNA,D,20220811,21.54,21.6,21.37,21.45,555000 TGR,D,20220811,10.12,10.12,10.1128,10.1134,1100 TGR.U,D,20220811,10.21,10.22,10.21,10.22,3300 TGS,D,20220811,6,6.28,5.94,6.19,138200 TGT,D,20220811,171.07,172.9999,168.88,169.6,4278800 THC,D,20220811,65.82,66.9,65.06,65.21,1020700 THG,D,20220811,131.86,132.96,131.27,132.51,105200 THO,D,20220811,88.97,91.79,88.97,90.38,656200 THQ,D,20220811,20.97,21.15,20.75,20.75,75000 THR,D,20220811,17.96,18.04,17.53,17.95,402700 THS,D,20220811,47.44,49.58,47,47.47,1163300 THW,D,20220811,15.4,15.48,15.2736,15.29,67500 TIMB,D,20220811,12.71,12.7812,12.41,12.42,275000 TIN.U,D,20220811,10.63,10.63,10.63,10.63,100 TIN.W,D,20220811,0.68,0.7892,0.6754,0.73,33100 TINV,D,20220811,10.32,10.32,10.32,10.32,25900 TISI,D,20220811,0.9199,1.02,0.89,0.999,411000 TIXT,D,20220811,31.2,31.42,30.88,31.37,46700 TJX,D,20220811,63.92,65.28,63.77,64.41,4339900 TK,D,20220811,3.36,3.405,3.35,3.37,269300 TKC,D,20220811,2.52,2.55,2.47,2.55,372800 TKR,D,20220811,67.92,69.54,67.92,67.96,757000 TLG.U,D,20220811,9.8808,9.8808,9.8808,9.8808,300 TLG.W,D,20220811,0.0989,0.0989,0.0989,0.0989,700 TLGA,D,20220811,9.862,9.862,9.862,9.862,700 TLK,D,20220811,30.99,31.13,30.75,30.94,146700 TLYS,D,20220811,7.87,8.1,7.87,7.97,130300 TM,D,20220811,158.88,159.7299,158.28,158.6,124500 TMA.U,D,20220811,9.89,9.89,9.89,9.89,200 TMA.W,D,20220811,0.08,0.08,0.08,0.08,400 TMAC,D,20220811,9.85,9.86,9.85,9.86,200 TME,D,20220811,4.2,4.62,4.18,4.4,14597200 TMHC,D,20220811,28.69,29.04,28.36,28.57,1024900 TMO,D,20220811,595.07,599.8,592.17,592.54,1086700 TMST,D,20220811,17.36,18.11,17.33,17.34,449700 TMX,D,20220811,45.31,45.32,44.49,44.5,489200 TNC,D,20220811,68.56,69.09,67.73,68.75,35100 TNET,D,20220811,90,90.6,89,89.16,287700 TNK,D,20220811,25.28,26.02,25.16,25.18,473200 TNL,D,20220811,45.76,46.55,45.39,45.76,603700 TNP,D,20220811,13.99,15.34,13.64,14.25,608800 TNP-D,D,20220811,24.84,24.84,24.665,24.665,500 TNP-E,D,20220811,24.6,24.77,24.6,24.77,4200 TNP-F,D,20220811,24.26,24.33,24.18,24.2,15900 TOL,D,20220811,49.43,50.43,49.12,49.49,1305100 TOST,D,20220811,19.25,19.25,17.95,18.15,7434500 TPB,D,20220811,24.91,25.11,24.47,24.95,95000 TPC,D,20220811,7.25,7.35,7.08,7.11,407700 TPG.W,D,20220811,0.14,0.1404,0.1233,0.1233,3400 TPGY,D,20220811,9.97,9.98,9.97,9.97,49500 TPH,D,20220811,18.71,18.96,18.54,18.68,789800 TPL,D,20220811,1763.14,1787.38,1735.3,1744.6,19200 TPR,D,20220811,35.05,35.98,34.925,35.5,2620300 TPVG,D,20220811,13.75,13.9,13.57,13.69,379300 TPX,D,20220811,28.51,28.99,28.24,28.52,2288400 TPZ,D,20220811,13.54,13.57,13.49,13.5,15300 TR,D,20220811,34.39,35.04,34.338,34.75,48000 TRA.U,D,20220811,10.08,10.08,10.08,10.08,100 TRAQ,D,20220811,10.01,10.01,10,10,1700 TRC,D,20220811,16.26,16.285,16.1,16.19,13600 TRC.U,D,20220811,9.88,9.88,9.87,9.87,2200 TRC.W,D,20220811,0.115,0.115,0.115,0.115,100 TRCA,D,20220811,9.85,9.85,9.85,9.85,600 TREX,D,20220811,57.7,60.75,57.13,57.18,1576100 TRGP,D,20220811,68.68,70.64,68.32,70.39,1728500 TRI,D,20220811,115.74,116.33,115.14,115.38,439500 TRI.U,D,20220811,9.89,9.89,9.89,9.89,100 TRI.W,D,20220811,0.12,0.12,0.1159,0.12,3000 TRN,D,20220811,27.35,27.55,27.11,27.32,495900 TRNO,D,20220811,64.66,65.2,63.98,64.89,556800 TROX,D,20220811,15.53,16.105,15.53,15.9,829300 TRP,D,20220811,49.78,50.83,49.73,50.69,1875700 TRQ,D,20220811,26.11,26.3,25.65,25.65,334200 TRT-A,D,20220811,26.29,26.399,26.2,26.295,5400 TRT-B,D,20220811,26.31,26.51,26.12,26.14,6000 TRT-C,D,20220811,25.84,25.86,25.62,25.68,5300 TRT-D,D,20220811,25.8,25.8,25.21,25.4,5800 TRT-E,D,20220811,23.675,23.77,23.56,23.625,6900 TRT-P,D,20220811,18.97,18.97,18.5416,18.87,12100 TRTL,D,20220811,9.73,9.73,9.72,9.72,45500 TRTN,D,20220811,66.67,68.38,66.67,67.18,329500 TRTX,D,20220811,10.25,10.3099,10.17,10.17,181000 TRU,D,20220811,83.31,84.19,81.67,81.99,754300 TRV,D,20220811,166,169.55,166,168.81,1301900 TS,D,20220811,27.08,27.32,27.025,27.07,1398900 TSE,D,20220811,30.8,32.06,30.38,30.57,487900 TSI,D,20220811,5.11,5.17,5.05,5.11,267400 TSLX,D,20220811,19.35,19.4,19.23,19.32,534100 TSM,D,20220811,89.96,91,89.31,89.52,11158700 TSN,D,20220811,79.78,81.765,79.65,80.69,2149300 TSP.U,D,20220811,9.83,9.85,9.83,9.85,2500 TSP.W,D,20220811,0.11,0.13,0.09,0.1001,11100 TSPQ,D,20220811,9.83,9.84,9.81,9.84,16700 TSQ,D,20220811,9.52,9.7,9.18,9.31,43300 TT,D,20220811,158.29,161.525,158.17,158.64,1346000 TTC,D,20220811,88.98,89.84,88.22,89.09,308100 TTE,D,20220811,53.67,54.135,53.52,53.73,1412600 TTI,D,20220811,3.98,4.16,3.97,4.08,1105800 TTM,D,20220811,30.43,30.44,29.615,29.76,1141300 TTP,D,20220811,29.87,30.5,29.6,30.27,7000 TU,D,20220811,23.17,23.56,23.07,23.35,1441800 TUFN,D,20220811,12.25,12.36,12.2,12.33,91200 TUP,D,20220811,11.6,12.1,11.35,11.41,1206300 TUYA,D,20220811,1.84,1.92,1.73,1.77,998200 TV,D,20220811,7.52,7.58,7.3,7.34,1497300 TVC,D,20220811,23.18,23.196,22.67,22.74,8700 TVE,D,20220811,22.5,22.5,22.37,22.41,6600 TWI,D,20220811,15.75,15.88,15.32,15.38,277900 TWLO,D,20220811,89.08,90.74,84.6568,85.58,5591000 TWN,D,20220811,25.93,25.93,25.63,25.72,1800 TWN.S,D,20220811,9.88,9.88,9.87,9.87,700 TWN.T,D,20220811,0.0846,0.0846,0.0846,0.0846,100 TWN.U,D,20220811,10.05,10.05,10.05,10.05,100 TWND,D,20220811,10,10.005,10,10,7200 TWNI,D,20220811,9.87,9.87,9.87,9.87,1000 TWO,D,20220811,5.16,5.19,5.12,5.12,1824000 TWO-A,D,20220811,23.7,23.7,23.52,23.5866,5200 TWO-B,D,20220811,22.4,22.45,22.25,22.36,16300 TWO-C,D,20220811,21.64,21.72,21.51,21.62,8500 TWOA,D,20220811,9.83,9.84,9.83,9.83,2300 TWTR,D,20220811,44.37,44.63,43.635,43.94,7254800 TX,D,20220811,35.15,35.79,34.88,34.96,277900 TXT,D,20220811,67.68,68.53,66.975,67.04,1043600 TY,D,20220811,29.42,29.84,29.2201,29.24,26400 TYG,D,20220811,34.5,35.1085,34.476,34.72,25900 TYL,D,20220811,421.14,421.14,406.71,407.22,221200 U,D,20220811,55.5,58.4,52.8,54.25,10704700 UA,D,20220811,8.94,9.18,8.855,8.89,2395100 UAA,D,20220811,9.97,10.11,9.725,9.85,5253800 UAN,D,20220811,114.2,118.9027,113.51,116.01,135500 UBA,D,20220811,18,18.22,17.97,18.08,51000 UBER,D,20220811,33.16,33.36,32.0415,32.24,24624600 UBP,D,20220811,17.27,17.27,16.29,16.79,700 UBP-H,D,20220811,25.1804,25.2,25.1804,25.2,800 UBP-K,D,20220811,23.92,23.92,23.81,23.81,800 UBS,D,20220811,16.99,17.13,16.885,16.95,2031800 UDR,D,20220811,49.42,49.99,49.06,49.19,2260000 UE,D,20220811,16.67,16.86,16.4698,16.55,647500 UFI,D,20220811,12.55,13.7299,12.5,12.84,208100 UGI,D,20220811,40.45,41.34,40.45,41,730000 UGIC,D,20220811,95.1,96.6,95.1,96.17,2000 UGP,D,20220811,2.81,2.82,2.66,2.66,873700 UHS,D,20220811,113.31,113.6,111.23,111.39,492600 UHT,D,20220811,54.53,54.935,54.34,54.87,32300 UI,D,20220811,319.83,320.6,315.63,316.27,33400 UIS,D,20220811,10.66,10.8,10.27,10.29,366700 UL,D,20220811,47.71,47.95,47.615,47.65,1839300 UMC,D,20220811,7.05,7.32,7.04,7.07,13107100 UMH,D,20220811,19.63,19.74,19.47,19.53,268800 UMH-D,D,20220811,25.59,25.82,25.467,25.485,11200 UNF,D,20220811,195.12,195.96,192.83,193.65,39500 UNFI,D,20220811,44.79,45.98,44.59,45.37,284600 UNH,D,20220811,538.24,538.6336,529.675,532.86,3006200 UNM,D,20220811,37.64,38.2,37.56,38.12,1626100 UNMA,D,20220811,25.33,25.7,25.33,25.3707,9000 UNP,D,20220811,237.19,241.89,236.995,239.25,2746600 UNVR,D,20220811,27.08,27.1,26.36,26.36,1189900 UP,D,20220811,2.6,2.67,2.51,2.55,1292400 UP.W,D,20220811,0.4,0.4,0.29,0.31,6600 UPH,D,20220811,0.69,0.91,0.6801,0.89,1762300 UPH.W,D,20220811,0.0798,0.115,0.0726,0.1025,126200 UPS,D,20220811,203.36,205.9,201.75,204.43,2730600 URI,D,20220811,330.93,334.16,329.505,332.22,560700 USA,D,20220811,6.88,6.92,6.81,6.84,731000 USAC,D,20220811,17.72,18.0306,17.6101,17.69,114600 USB,D,20220811,48.38,48.8,48.1,48.44,6171600 USB-H,D,20220811,21.21,21.21,20.96,21.05,49500 USB-P,D,20220811,24.93,24.99,24.76,24.84,65000 USB-Q,D,20220811,19.08,19.08,18.73,18.82,32800 USB-R,D,20220811,20.71,20.71,20.28,20.32,105800 USB-S,D,20220811,21.74,21.74,21.56,21.64,58000 USDP,D,20220811,5.28,5.4244,5.23,5.28,22900 USER,D,20220811,5,5,4.53,4.55,464900 USFD,D,20220811,32.53,33.16,32.3,32.48,1850600 USM,D,20220811,30.72,30.77,29.99,29.99,104100 USNA,D,20220811,69.08,69.97,68.37,68.99,36900 USPH,D,20220811,91,93.435,90.24,90.37,138900 USX,D,20220811,2.98,3.06,2.88,2.91,81700 UTF,D,20220811,27.75,27.99,27.6248,27.75,113700 UTI,D,20220811,6.86,6.8652,6.69,6.72,402500 UTL,D,20220811,55.39,55.945,54.67,54.85,50100 UTZ,D,20220811,19.74,19.98,17.66,17.71,1547200 UVE,D,20220811,12.62,12.7699,12.4,12.62,110500 UVV,D,20220811,51.97,52.67,51.69,52.52,144800 UWM.W,D,20220811,0.23,0.25,0.219,0.2328,7300 UWMC,D,20220811,4.05,4.38,3.97,4,3004900 UZD,D,20220811,23.38,23.38,23.06,23.14,27200 UZE,D,20220811,21.1,21.2849,20.68,20.91,24500 UZF,D,20220811,21.06,21.26,20.76,21,26800 V,D,20220811,213.29,213.5,210.59,211.08,6639600 VAC,D,20220811,147.72,148.49,145.31,146.68,306900 VAL,D,20220811,49.72,50.99,49.4331,50.12,707300 VAL.W,D,20220811,7.69,8.15,7.66,7.66,24300 VALE,D,20220811,13.96,14.32,13.96,14.01,34307100 VAPO,D,20220811,1.84,1.9284,1.79,1.8,215000 VATE,D,20220811,1.62,1.7,1.6,1.62,135700 VBF,D,20220811,16.5,16.6195,16.15,16.16,27400 VCIF,D,20220811,9.63,9.655,9.6208,9.65,10600 VCV,D,20220811,10.81,10.88,10.75,10.79,95000 VCX.W,D,20220811,0.1099,0.1099,0.1099,0.1099,900 VCXB,D,20220811,10.04,10.04,10.04,10.04,365200 VEEV,D,20220811,229.79,229.99,223.97,224.65,1536900 VEL,D,20220811,11.91,12.07,11.64,11.81,8000 VET,D,20220811,25.94,26.7665,25.5,26.21,3946900 VFC,D,20220811,46.8,47.97,46.74,47.17,2747900 VGI,D,20220811,8.79,8.81,8.76,8.78,54700 VGM,D,20220811,11.12,11.14,11.08,11.12,138700 VGR,D,20220811,10.59,10.74,10.53,10.6,740700 VHC,D,20220811,2.04,2.06,1.86,1.9,514400 VHI,D,20220811,40.73,42.23,40.1,41.97,59800 VIAO,D,20220811,1.7,1.74,1.65,1.7,11700 VICI,D,20220811,34.93,34.96,34.545,34.82,6738300 VIPS,D,20220811,10.2,10.51,9.91,9.98,5288200 VIST,D,20220811,9,9.185,8.92,8.98,417800 VIV,D,20220811,9.19,9.23,8.94,8.96,854700 VKQ,D,20220811,10.78,10.81,10.75,10.76,94800 VLD,D,20220811,5.19,5.955,4.92,5.32,5862600 VLD.W,D,20220811,0.94,1.01,0.82,0.96,87000 VLN,D,20220811,3.95,3.99,3.75,3.8,81600 VLN.W,D,20220811,0.21,0.2399,0.19,0.21,11700 VLO,D,20220811,113.12,114.83,110.995,114.09,3752200 VLRS,D,20220811,10.62,10.79,10.36,10.62,569500 VLT,D,20220811,11.82,11.9099,11.76,11.79,6000 VLT.W,D,20220811,0.63,0.67,0.4901,0.5448,14800 VLTA,D,20220811,2.65,2.7,2.441,2.62,5591000 VMC,D,20220811,176.43,177.685,175.43,175.61,619400 VMI,D,20220811,281.17,286.5,279.99,281.92,63100 VMO,D,20220811,10.87,10.91,10.83,10.84,118200 VMW,D,20220811,120.81,121.67,120.01,120.11,1690700 VNCE,D,20220811,7.35,7.53,7.2,7.5,11400 VNO,D,20220811,29.69,30.72,29.63,30.51,1843700 VNO-L,D,20220811,23.46,23.73,23.43,23.43,11200 VNO-M,D,20220811,22.63,22.8,22.61,22.7306,9700 VNO-N,D,20220811,22.29,22.59,22.29,22.42,6800 VNO-O,D,20220811,19.1,19.23,19.06,19.23,18200 VNT,D,20220811,24.58,25.02,24.115,24.17,906800 VNTR,D,20220811,1.82,1.9,1.81,1.87,152800 VOC,D,20220811,7.2,7.42,7.13,7.42,95700 VOY-B,D,20220811,26.05,26.3482,25.71,25.71,10300 VOYA,D,20220811,62.52,63.71,62.42,63.61,1134200 VPG,D,20220811,35.9788,35.9788,34.34,34.47,31400 VPV,D,20220811,11.26,11.34,11.23,11.26,62000 VRE,D,20220811,14.54,14.73,14.44,14.68,348700 VRT,D,20220811,13.14,13.4,12.74,12.83,3215200 VRTV,D,20220811,144.28,144.9,138.89,138.89,145400 VSCO,D,20220811,39.17,39.87,38.81,38.96,930500 VSH,D,20220811,20.83,21.05,20.56,20.65,549500 VST,D,20220811,25.27,25.78,25.225,25.34,3323500 VST.A,D,20220811,0.43,0.4301,0.43,0.43,48100 VSTO,D,20220811,30.61,30.88,30.3,30.52,554600 VTEX,D,20220811,4.2,4.41,4.13,4.33,370100 VTN,D,20220811,11.31,11.33,11.26,11.32,18700 VTOL,D,20220811,28.55,28.73,27.67,28.43,40700 VTR,D,20220811,51.9,52.15,51.035,51.55,1362900 VVI,D,20220811,42.24,42.24,40.78,41.19,140300 VVNT,D,20220811,5.91,6.05,5.81,5.97,485500 VVR,D,20220811,3.97,3.99,3.95,3.96,560700 VVV,D,20220811,29.25,29.81,29.2,29.65,1833900 VVX,D,20220811,39.72,39.72,37.35,37.84,89700 VYG.W,D,20220811,0.183,0.1961,0.183,0.1901,15000 VYGG,D,20220811,9.97,9.97,9.95,9.96,83200 VZ,D,20220811,44.96,45.26,44.735,44.78,15407200 VZIO,D,20220811,12.17,13.84,11.805,12.33,3645300 W,D,20220811,68.02,71.62,64.06,64.52,4452000 WAB,D,20220811,95.34,95.34,94.11,94.5,799800 WAL,D,20220811,82.49,84.035,82.28,83.85,710600 WAL-A,D,20220811,23.8,23.8,23.41,23.41,21900 WAR.W,D,20220811,0.0401,0.0401,0.0401,0.0401,100 WARR,D,20220811,9.99,9.99,9.99,9.99,500 WAT,D,20220811,332.76,339.6,331,331.62,249600 WAVC,D,20220811,9.73,9.75,9.73,9.75,101000 WBS,D,20220811,48.6,49.26,48.6,48.88,491000 WBS-F,D,20220811,24.16,24.29,24.1143,24.29,6300 WBS-G,D,20220811,25.2116,25.2116,25.04,25.1828,5300 WBX,D,20220811,9.61,9.78,9.27,9.44,279200 WBX.W,D,20220811,2.13,2.33,2.1,2.14,49600 WCC,D,20220811,137.22,139.03,136.36,137.37,425500 WCC-A,D,20220811,28.41,28.42,28.1801,28.33,12700 WCN,D,20220811,140.18,140.58,138.81,138.97,515300 WD,D,20220811,111.2,112.39,110.4768,111.9,91700 WDH,D,20220811,1.24,1.28,1.21,1.23,26200 WDI,D,20220811,14.74,14.947,14.6466,14.68,214300 WDS,D,20220811,22.53,22.75,22.34,22.61,488100 WE,D,20220811,5.4,5.935,5.36,5.58,14365200 WE.W,D,20220811,0.9,1.03,0.9,0.91,70600 WEA,D,20220811,11.57,11.64,11.47,11.51,11000 WEAV,D,20220811,5.99,6.1,5.9,5.99,108100 WEBR,D,20220811,6.93,7.35,6.72,6.92,559000 WEC,D,20220811,104.5,105.35,103.641,104.33,994000 WELL,D,20220811,82.75,83.19,80.75,81.23,2985800 WES,D,20220811,27.91,28.64,27.69,28.23,691700 WEX,D,20220811,167.35,167.35,165.17,165.79,334400 WF,D,20220811,28.2,28.53,27.99,28.16,24600 WFC,D,20220811,45,45.61,44.893,45.25,14038700 WFC-A,D,20220811,21.34,21.4795,21.17,21.25,58900 WFC-C,D,20220811,20.08,20.08,19.8,19.9,69400 WFC-D,D,20220811,19.82,19.84,19.57,19.66,69600 WFC-L,D,20220811,1315,1317,1302,1302.01,10300 WFC-Q,D,20220811,24.89,24.9,24.57,24.63,144100 WFC-R,D,20220811,26.07,26.07,25.885,25.94,35500 WFC-Y,D,20220811,25.01,25.0202,24.93,24.96,41300 WFC-Z,D,20220811,21.57,21.57,21.3,21.34,111400 WFG,D,20220811,93.32,95.48,92.43,95.1,193100 WGO,D,20220811,63.11,64.81,63.06,64.11,418300 WH,D,20220811,69.78,70.54,68.56,68.89,597900 WHD,D,20220811,41.2,42.32,41,42.06,328100 WHG,D,20220811,12.75,12.795,12.36,12.4,12500 WHR,D,20220811,167.59,170.08,166.28,166.76,715900 WIA,D,20220811,10.62,10.62,10.5516,10.61,5600 WIT,D,20220811,5.49,5.49,5.43,5.43,1250100 WIW,D,20220811,10.76,10.79,10.68,10.73,97300 WK,D,20220811,76.51,76.835,72.97,74.15,491100 WLK,D,20220811,100.62,104.69,100.525,103.22,807000 WLKP,D,20220811,25.0001,25.52,25.0001,25.42,27600 WLY,D,20220811,53.83,54.15,53.07,53.12,235700 WM,D,20220811,170,170.86,169.38,169.74,1238900 WMB,D,20220811,33.46,34.195,33.44,33.94,6737500 WMC,D,20220811,15.25,15.28,14.9319,15.08,23600 WMK,D,20220811,79.85,80.64,79.115,79.8,89500 WMS,D,20220811,143.42,148.185,142.76,144.35,672000 WMT,D,20220811,129.7,130.37,128.6,129.82,7951400 WNC,D,20220811,18.44,18.46,17.902,18.41,408400 WNS,D,20220811,87.26,88.6,86.6,86.67,171800 WOLF,D,20220811,89.52,89.55,84.105,85.29,1493600 WOR,D,20220811,54,54.74,53.69,53.77,159200 WOW,D,20220811,20.29,20.29,19.705,19.76,675700 WPC,D,20220811,87.08,87.1,86.235,86.55,747300 WPC.T,D,20220811,0.16,0.1601,0.16,0.16,7400 WPCA,D,20220811,9.87,9.87,9.85,9.85,900 WPCB,D,20220811,9.88,9.88,9.86,9.88,502000 WPM,D,20220811,34.85,34.95,33.575,33.65,2692200 WPP,D,20220811,50.05,50.41,49.945,50.14,122500 WQG.W,D,20220811,0.0963,0.1308,0.0963,0.1308,400 WRB,D,20220811,64.49,65.38,64.325,65.24,1262300 WRB-E,D,20220811,25.05,25.1299,24.86,24.95,6800 WRB-F,D,20220811,24.51,24.59,24.25,24.25,31300 WRB-G,D,20220811,20.51,20.56,20.2734,20.44,3600 WRB-H,D,20220811,20.1999,20.1999,19.79,20,2100 WRBY,D,20220811,15.51,18.46,15.25,16.9,6724000 WRE,D,20220811,21.52,21.71,21.38,21.49,293600 WRK,D,20220811,41.98,42.33,41.52,41.97,918200 WSM,D,20220811,158.84,161.43,153.58,155.74,1296400 WSO,D,20220811,293.28,294.4,290.17,292.93,178800 WSR,D,20220811,10.88,11.11,10.83,11.07,264500 WST,D,20220811,340.87,346.82,337.26,337.75,214900 WTI,D,20220811,5.72,6.22,5.71,6.16,5061800 WTM,D,20220811,1254.67,1263.05,1254.67,1262.98,8400 WTRG,D,20220811,51.32,51.55,50.4,50.42,873700 WTS,D,20220811,149.95,151.75,148.86,150.57,145800 WTTR,D,20220811,6.84,6.99,6.84,6.96,402500 WU,D,20220811,16.64,16.85,16.515,16.54,3539500 WWE,D,20220811,72.67,73.69,72,72.44,1005700 WWW,D,20220811,22.36,22.79,21.835,22.7,909300 WY,D,20220811,36.29,36.79,36.21,36.43,2393200 X,D,20220811,25.52,25.76,24.73,24.82,8576100 XFLT,D,20220811,7.22,7.47,7.15,7.23,386500 XHR,D,20220811,17.28,17.49,17.08,17.4,521500 XIN,D,20220811,0.55,0.599,0.55,0.55,82600 XL,D,20220811,1.37,1.42,1.3,1.31,2370800 XOM,D,20220811,91.84,94.3,91.4391,93.19,18797800 XPEV,D,20220811,23.58,25.91,23.21,24.61,19558500 XPO,D,20220811,57.78,59.03,57.2906,57.61,1236900 XPOF,D,20220811,16.53,16.55,16.14,16.29,92600 XPRO,D,20220811,13.01,13.38,13.01,13.21,339900 XYF,D,20220811,2.76,2.85,2.7,2.85,8900 XYL,D,20220811,101.24,101.93,100.89,101.14,683000 Y,D,20220811,837.86,838.95,837.1,837.1,44400 YALA,D,20220811,4.49,4.66,4.31,4.31,556000 YELP,D,20220811,38.84,39.155,36.91,37.09,1388400 YETI,D,20220811,44.99,46.46,44.57,44.99,1010900 YEXT,D,20220811,5.14,5.22,4.995,5.07,1237200 YMM,D,20220811,7.72,8.58,7.72,8.18,6247900 YOU,D,20220811,28.94,29.2,28.07,28.67,614900 YPF,D,20220811,4.02,4.18,4,4.09,2410000 YRD,D,20220811,1.19,1.23,1.12,1.13,74600 YSG,D,20220811,1.18,1.33,1.18,1.21,2095200 YTPG,D,20220811,9.77,9.77,9.75,9.76,190900 YUM,D,20220811,120.25,120.475,117.2,117.71,1700500 YUMC,D,20220811,49,49.44,48.22,48.27,1032400 ZBH,D,20220811,115.67,116.935,114.72,115,594800 ZEN,D,20220811,76.4,76.49,76.22,76.3,2813800 ZEPP,D,20220811,1.82,1.92,1.8,1.8963,154400 ZETA,D,20220811,7.19,7.5,7.03,7.16,915100 ZEV,D,20220811,3.8,3.92,3.6,3.74,499700 ZEV.W,D,20220811,0.4497,0.4499,0.401,0.4499,20000 ZGN,D,20220811,11.1,11.42,11.1,11.16,65000 ZH,D,20220811,1.37,1.46,1.3506,1.38,2584700 ZIM,D,20220811,52.71,53.59,52.28,53.09,2140400 ZIP,D,20220811,20.42,20.71,20,20.27,527800 ZNH,D,20220811,27.24,27.34,26.97,26.97,3300 ZTO,D,20220811,26.44,26.98,25.98,26.07,1803600 ZTR,D,20220811,8.17,8.17,8.02,8.04,126400 ZTS,D,20220811,173.79,175.56,172.71,173.18,1367000 ZUO,D,20220811,10.01,10.15,9.87,9.88,792000 ZVIA,D,20220811,3.5,4.64,3.47,3.95,486600 ZWS,D,20220811,30.2,30.59,30.09,30.3,1128400 ZYME,D,20220811,6.99,7.5,6.89,6.97,911700