,,,,,,, A,D,20220727,125.04,128.33,124.71,127.71,1395900 AA,D,20220727,47.6,47.96,45.89,47.75,4819000 AAC,D,20220727,9.87,9.875,9.86,9.86,121900 AAC.U,D,20220727,9.89,9.9,9.88,9.88,31400 AAC.W,D,20220727,0.2,0.2,0.17,0.18,11200 AAI-B,D,20220727,21.93,22.8,20.34,22.8,2300 AAI-C,D,20220727,20.8999,20.8999,20.29,20.4,4800 AAIC,D,20220727,3.2,3.2,3.12,3.16,51700 AAIN,D,20220727,23.38,23.4585,23.3,23.3499,5200 AAM-A,D,20220727,25.1,25.1,25,25,15600 AAM-B,D,20220727,25.48,25.53,25.35,25.35,4800 AAN,D,20220727,13.14,13.47,12.6301,12.83,847000 AAP,D,20220727,183.41,186.02,179.15,185.91,877000 AAQ.U,D,20220727,9.83,9.83,9.8299,9.8299,400 AAQ.W,D,20220727,0.11,0.11,0.11,0.11,100 AAQC,D,20220727,9.81,9.81,9.8,9.8,14800 AAT,D,20220727,29.43,29.96,28.7519,29.86,319200 AB,D,20220727,41.54,41.8599,41.09,41.65,157300 ABB,D,20220727,28.43,28.97,28.4214,28.87,1524300 ABBV,D,20220727,149.5,151.5,148.93,151.15,4145700 ABC,D,20220727,144.41,145.46,142.54,145.07,802000 ABEV,D,20220727,2.76,2.83,2.72,2.83,36323400 ABG,D,20220727,161.46,164.44,157.38,163.53,147500 ABM,D,20220727,43.87,43.96,42.87,43.66,269200 ABR,D,20220727,15.68,15.98,15.62,15.88,1962200 ABR-D,D,20220727,20.05,20.1,20.01,20.09,12400 ABR-E,D,20220727,19.99,20.07,19.8025,20,8600 ABR-F,D,20220727,20.01,20.19,19.86,20.17,15700 ABT,D,20220727,109.38,110.64,108.62,109.99,3303500 AC,D,20220727,38.72,39.76,38.72,39.76,1500 ACA,D,20220727,48.89,50.125,48.78,49.7,110700 ACA.W,D,20220727,0.13,0.1322,0.12,0.12,7500 ACC,D,20220727,65.29,65.32,65.29,65.31,1195100 ACCO,D,20220727,7.08,7.28,7.065,7.23,391300 ACEL,D,20220727,11.45,11.715,11.4,11.65,185100 ACH,D,20220727,9.16,9.36,9.125,9.31,33400 ACH.W,D,20220727,0.63,0.6699,0.5972,0.6101,33100 ACHR,D,20220727,3.49,3.7499,3.39,3.64,3974900 ACI,D,20220727,26.5,26.75,26.0101,26.62,3084700 ACI.T,D,20220727,0.15,0.15,0.15,0.15,300 ACII,D,20220727,9.84,9.85,9.84,9.84,25300 ACM,D,20220727,69.39,70.52,69.16,69.98,473900 ACN,D,20220727,288.84,299.51,287.95,297.53,1821500 ACP,D,20220727,7.96,8.1,7.9401,8,117600 ACP-A,D,20220727,23.3,23.38,23.13,23.245,1400 ACR,D,20220727,8.36,8.445,8.3,8.37,10400 ACR-C,D,20220727,20.055,20.055,19.97,20,21800 ACR-D,D,20220727,18.9,18.9,18.9,18.9,600 ACR.W,D,20220727,0.13,0.16,0.13,0.15,39000 ACRE,D,20220727,13.16,13.52,13.11,13.47,389100 ACRO,D,20220727,9.72,9.72,9.7,9.72,26100 ACV,D,20220727,20.81,21.59,20.81,21.47,36300 ADC,D,20220727,76.99,77.52,76.54,77.42,420200 ADC-A,D,20220727,18.96,19.26,18.96,19.04,14200 ADCT,D,20220727,7.46,7.63,7.08,7.57,286600 ADEX,D,20220727,9.9,9.9,9.86,9.86,7400 ADM,D,20220727,78.25,80.86,77.625,80.45,4388800 ADNT,D,20220727,30.98,32.02,30.55,31.77,390500 ADT,D,20220727,7.01,7.18,6.91,7.17,2057400 ADX,D,20220727,16,16.325,16,16.22,295700 AEE,D,20220727,89.14,89.56,88.6797,89.39,645900 AEFC,D,20220727,22.72,22.76,22.65,22.72,19400 AEG,D,20220727,4.2,4.29,4.195,4.29,2883300 AEL,D,20220727,36.64,37.31,36.51,37.03,320900 AEL-A,D,20220727,24.07,24.24,24.07,24.24,4300 AEL-B,D,20220727,25.18,25.33,25.17,25.31,11900 AEM,D,20220727,39.31,40.02,38.8207,39.51,7094900 AENZ,D,20220727,1.02,1.02,1,1,1300 AEO,D,20220727,11.15,11.64,10.855,11.63,4385500 AER,D,20220727,44.17,44.94,43.76,44.74,421900 AES,D,20220727,20.27,20.44,20.075,20.35,4546100 AESC,D,20220727,83.65,84.74,83.6,84.4,5500 AEV.W,D,20220727,0.4567,0.5135,0.4468,0.5121,6300 AEVA,D,20220727,3.19,3.28,3.14,3.26,861300 AFB,D,20220727,11.85,11.8814,11.71,11.77,55000 AFG,D,20220727,133.99,134.86,131.99,132.91,372900 AFGB,D,20220727,25.17,25.17,25.088,25.13,3500 AFGC,D,20220727,23.21,23.2399,23,23.12,6900 AFGD,D,20220727,24.16,24.2778,24.01,24.02,6400 AFL,D,20220727,55.78,56.34,55.3,56,1819700 AFT,D,20220727,12.99,13.08,12.99,13.04,26200 AFT.W,D,20220727,0.28,0.28,0.28,0.28,1100 AFTR,D,20220727,9.69,9.71,9.69,9.71,109100 AG,D,20220727,6.69,7.15,6.65,7.13,7504100 AGA.U,D,20220727,9.9,9.9,9.9,9.9,200 AGA.W,D,20220727,0.0876,0.0876,0.072,0.08,17300 AGAC,D,20220727,9.82,9.82,9.82,9.82,450200 AGCB,D,20220727,9.87,9.88,9.86,9.88,17000 AGCO,D,20220727,99.93,104.07,99.06,103.82,650400 AGD,D,20220727,9.59,9.72,9.56,9.7,31700 AGI,D,20220727,7,7.15,6.8,7.09,6647600 AGL,D,20220727,25.97,26.3,23.77,25.11,6344400 AGM,D,20220727,104.26,108.37,104.26,107.75,48200 AGM-C,D,20220727,29.1999,29.1999,29.15,29.15,900 AGM-D,D,20220727,23.98,24.492,23.9796,24.4,7300 AGM-E,D,20220727,24.31,24.31,24.31,24.31,1000 AGM-F,D,20220727,22.61,22.9,22.5,22.75,3700 AGM-G,D,20220727,21.49,21.49,21.07,21.25,2700 AGM.A,D,20220727,98.16,102,98.16,101.33,1400 AGO,D,20220727,56.76,57.4225,56.745,57.2,349000 AGR,D,20220727,47.26,47.57,46.04,46.89,1032100 AGRO,D,20220727,7.57,7.835,7.51,7.82,357900 AGS,D,20220727,4.72,4.83,4.68,4.79,198100 AGTI,D,20220727,21.67,21.96,21.535,21.9,232200 AGX,D,20220727,36.39,36.83,36.1,36.77,77300 AHH,D,20220727,13.41,13.6,13.375,13.52,180600 AHL-C,D,20220727,23.87,23.9386,23.56,23.78,175800 AHL-D,D,20220727,23.17,23.17,22.95,23.03,4800 AHL-E,D,20220727,23.19,23.19,22.96,22.96,8300 AHT,D,20220727,7.9,8.33,7.8101,8.28,437000 AHT-D,D,20220727,21.75,21.75,21.75,21.75,100 AHT-F,D,20220727,17.175,17.678,17.175,17.18,1600 AHT-G,D,20220727,16.62,16.8,16.55,16.73,1400 AHT-I,D,20220727,17.25,17.3247,17.07,17.1726,700 AI,D,20220727,17.92,18.4278,17.56,18.31,1327600 AIF,D,20220727,12.5,12.66,12.46,12.63,47600 AIG,D,20220727,52.11,52.8,51.62,52.52,2676300 AIG-A,D,20220727,25.3,25.31,25.11,25.17,21200 AIN,D,20220727,86.59,88.735,85.56,87.66,125400 AIO,D,20220727,16.91,17.33,16.91,17.29,159500 AIR,D,20220727,43.08,43.94,42.46,43.63,274400 AIRC,D,20220727,43.23,43.64,42.98,43.5,282600 AIT,D,20220727,95.7,98.42,95.375,97.4,106900 AIU,D,20220727,1.15,1.1971,1.1101,1.145,15500 AIV,D,20220727,7.72,7.87,7.7,7.86,548800 AIZ,D,20220727,171.84,172.76,169.8,172.14,758400 AIZN,D,20220727,22.85,22.85,22.66,22.73,4500 AJG,D,20220727,170.8,173.69,170.8,173.31,1147400 AJRD,D,20220727,42.48,43.36,42.48,43.14,699100 AJX,D,20220727,10.61,10.95,10.61,10.94,71100 AJXA,D,20220727,24.6101,24.7884,24.6101,24.78,3100 AKA,D,20220727,1.98,1.98,1.8,1.87,189000 AKO.A,D,20220727,9.21,9.34,9.08,9.08,800 AKO.B,D,20220727,10.925,11.0173,10.71,10.7127,2200 AKR,D,20220727,16.57,16.845,16.41,16.76,585400 AL,D,20220727,35.02,35.56,34.68,35.43,376700 AL-A,D,20220727,23.5,23.7565,23.32,23.45,9200 ALB,D,20220727,228.34,235.671,225.035,234.29,787000 ALC,D,20220727,74.94,75.98,74.585,75.72,343200 ALCC,D,20220727,9.73,9.73,9.72,9.72,67800 ALE,D,20220727,59.5,59.74,58.9,59.58,239800 ALEX,D,20220727,18.72,19.16,18.56,19.1,247100 ALG,D,20220727,121.32,124.52,121.32,123.6,31500 ALI-A,D,20220727,2.95,3.04,2.95,3.04,2600 ALI-B,D,20220727,2.9,3.05,2.9,2.96,1600 ALI-E,D,20220727,2.96,3.12,2.96,3.11,2900 ALIT,D,20220727,7.21,7.48,7.16,7.44,1286100 ALK,D,20220727,43.25,44.0401,42.67,43.79,1166200 ALL,D,20220727,114.93,117.07,114.13,116.98,2099800 ALL-B,D,20220727,24.41,24.55,24.35,24.48,16600 ALL-G,D,20220727,25.51,25.6,25.4672,25.6,17400 ALL-H,D,20220727,24.22,24.29,24.07,24.16,67900 ALL-I,D,20220727,23.13,23.13,22.83,22.92,8700 ALL.W,D,20220727,0.3899,0.3899,0.346,0.35,48500 ALLE,D,20220727,103.39,104.74,102.39,104.19,743000 ALLG,D,20220727,3.81,3.87,3.57,3.77,176700 ALLY,D,20220727,32.01,33.07,31.96,32.93,2796200 ALP-Q,D,20220727,24.92,24.96,24.8412,24.9,13100 ALSN,D,20220727,39.68,40.21,39.535,39.97,725700 ALT-A,D,20220727,27.463,27.463,27,27.0001,2800 ALTG,D,20220727,10.8,10.96,10.64,10.94,22400 ALV,D,20220727,82.98,85.14,82.48,84.89,565000 ALX,D,20220727,236.88,236.88,232.5,234.65,4300 AM,D,20220727,9.78,9.99,9.7,9.85,6823200 AMAM,D,20220727,2.93,2.93,2.7821,2.8,3600 AMB.W,D,20220727,0.9349,0.9349,0.9349,0.9349,300 AMBC,D,20220727,11.85,12.37,11.8,12.33,501700 AMBP,D,20220727,6.42,6.54,6.335,6.53,1102700 AMC,D,20220727,14.23,14.5374,13.815,14.48,23191900 AMCR,D,20220727,12.89,12.96,12.6,12.88,9530400 AME,D,20220727,116.82,119.14,116.235,118.6,751500 AMG,D,20220727,120.49,123.99,119.42,123.43,184900 AMH,D,20220727,36.49,36.56,35.94,36.35,1578000 AMH-G,D,20220727,24.96,24.9909,24.96,24.99,1500 AMH-H,D,20220727,25.75,25.86,25.75,25.75,8900 AMK,D,20220727,18.54,18.87,18.54,18.84,50000 AMN,D,20220727,112.84,114.756,112.16,114.14,427900 AMOV,D,20220727,18.19,18.28,17.77,18.28,1400 AMP,D,20220727,246.74,257.63,245.78,256.52,1007500 AMP.T,D,20220727,1.43,1.43,1.43,1.43,400 AMP.W,D,20220727,0.18,0.18,0.18,0.18,36200 AMPI,D,20220727,9.86,9.86,9.86,9.86,100 AMPS,D,20220727,6.45,6.85,6.29,6.8,250500 AMPY,D,20220727,6.47,6.95,6.4,6.89,518100 AMR,D,20220727,145.35,147.91,139.11,146.82,346600 AMRC,D,20220727,46.48,49.76,46.25,49.36,323200 AMRX,D,20220727,3.42,3.56,3.4,3.56,651200 AMT,D,20220727,259.52,261.238,255.375,258.28,1505400 AMTD,D,20220727,1.6,1.85,1.4,1.44,7029600 AMWL,D,20220727,4.42,4.45,4.29,4.4,1296900 AMX,D,20220727,18.27,18.47,17.92,18.35,1611500 AN,D,20220727,112.06,112.74,110.09,112.61,1043100 ANA.W,D,20220727,0.12,0.1231,0.11,0.11,700 ANAC,D,20220727,9.84,9.845,9.84,9.84,119100 ANET,D,20220727,104.52,109.58,104.52,109.1,2347700 ANF,D,20220727,17.27,17.58,16.75,17.49,1033700 ANVS,D,20220727,11.59,11.93,11.54,11.9,28500 AOD,D,20220727,8.18,8.275,8.16,8.27,370600 AOMR,D,20220727,15.74,15.77,15.54,15.61,37900 AON,D,20220727,278.84,287.73,278.84,286.06,728400 AORT,D,20220727,19.58,20.24,19.58,20.12,177600 AOS,D,20220727,59.29,60.68,58.99,60.54,1157800 AP,D,20220727,4.16,4.17,3.945,4.17,20900 APAM,D,20220727,37.74,38.62,37.54,38.38,293300 APD,D,20220727,234.63,238.84,232.48,237.89,782600 APG,D,20220727,16.47,16.965,16.44,16.81,611800 APG.U,D,20220727,9.86,9.86,9.85,9.85,1100 APG.W,D,20220727,0.175,0.175,0.175,0.175,20100 APGB,D,20220727,9.84,9.85,9.835,9.85,154200 APH,D,20220727,71.48,74.86,71.4,74.43,3355500 APLE,D,20220727,16.14,16.31,16.03,16.27,785400 APO,D,20220727,53.97,55.05,53.75,54.83,1116200 APRN,D,20220727,2.88,2.97,2.78,2.93,1061700 APT-A,D,20220727,112.51,116.87,112.51,116.87,2700 APTV,D,20220727,97.25,100.7,96.8854,100.29,1938800 AQN,D,20220727,13.63,13.685,13.53,13.61,1331900 AQNA,D,20220727,25.63,25.77,25.62,25.72,5100 AQNB,D,20220727,24.68,24.73,24.5391,24.73,10600 AQNU,D,20220727,44.68,44.73,44.31,44.57,11200 AQUA,D,20220727,36.36,37.02,36.1,36.96,449400 AR,D,20220727,39.44,40.35,38.45,39.89,6586400 ARC,D,20220727,2.7,2.71,2.65,2.7,139500 ARCH,D,20220727,139.05,145.93,135.7525,144.58,493900 ARCO,D,20220727,6.58,6.95,6.58,6.93,563800 ARDC,D,20220727,12.42,12.56,12.41,12.48,55900 ARE,D,20220727,156.68,159.39,154.46,158.27,1166000 ARES,D,20220727,65.23,66.22,64.395,66.02,964700 ARG-A,D,20220727,23.27,23.35,23.2,23.3,9600 ARGD,D,20220727,22.61,22.6696,22.61,22.62,14000 ARGO,D,20220727,33.21,33.61,32.78,33.4,98900 ARI,D,20220727,11.65,12.14,11.64,12.09,1271500 ARIS,D,20220727,19.83,21.32,19.75,21.2,329800 ARL,D,20220727,15.45,16.08,15.45,16.08,900 ARLO,D,20220727,6.73,6.96,6.61,6.9,472000 ARMK,D,20220727,32.7,33.1,32.58,32.97,2025800 ARNC,D,20220727,29.5,30.25,29.15,29.55,947800 AROC,D,20220727,8.2,8.51,8.14,8.5,800500 ARR,D,20220727,7.19,7.385,7.15,7.38,2572400 ARR-C,D,20220727,21.65,21.9,21.65,21.68,22500 ARW,D,20220727,120.64,124.02,119.61,123.12,273800 ASA,D,20220727,13.74,14.2501,13.58,14.2,66300 ASA.W,D,20220727,0.0475,0.0476,0.0453,0.0453,3300 ASAI,D,20220727,15.13,15.71,14.8,15.66,462400 ASAN,D,20220727,17.63,18.225,17.33,18.04,2286300 ASAQ,D,20220727,9.94,9.94,9.94,9.94,500 ASB,D,20220727,19.96,20.36,19.89,20.33,1505800 ASB-E,D,20220727,24.9,24.9899,24.9,24.9226,1000 ASB-F,D,20220727,25.04,25.44,25.04,25.25,2400 ASC,D,20220727,8.63,8.74,8.185,8.5,769000 ASG,D,20220727,5.99,6.18,5.98,6.15,154300 ASGI,D,20220727,18.28,18.29,18.2001,18.28,10500 ASGN,D,20220727,96.18,97.22,95.24,97.15,246400 ASH,D,20220727,105.5,106.12,100.76,102.4,1050900 ASIX,D,20220727,36.38,38.04,36.27,37.73,130400 ASPN,D,20220727,10.21,11.35,10.08,11.2,785500 ASR,D,20220727,185.49,187.06,182.91,186.33,41200 ASX,D,20220727,5.67,5.86,5.65,5.85,5877600 ASZ,D,20220727,9.78,9.79,9.78,9.78,113200 ASZ.W,D,20220727,0.1407,0.1769,0.12,0.1769,557200 ATA,D,20220727,10.36,10.36,10.36,10.36,300 ATA.D,D,20220727,9.9,9.9,9.9,9.9,1500 ATA.U,D,20220727,10.3,10.3,10.3,10.3,300 ATA.V,D,20220727,0.2,0.3097,0.18,0.22,41100 ATAQ,D,20220727,9.87,9.87,9.83,9.85,105900 ATC,D,20220727,21.55,22.21,21.52,22.17,1601900 ATC-D,D,20220727,25.3524,25.3524,25.3524,25.3524,500 ATC-H,D,20220727,25.32,25.36,25.2,25.36,17400 ATC-I,D,20220727,25.95,26.05,25.95,26.05,800 ATCO,D,20220727,11.13,11.3,11.03,11.27,256700 ATE.W,D,20220727,0.15,0.15,0.15,0.15,93000 ATEK,D,20220727,9.86,9.88,9.83,9.83,2500 ATEN,D,20220727,14.31,14.91,14.28,14.79,450600 ATGE,D,20220727,39.94,40.545,39.63,40.22,333600 ATH-A,D,20220727,26.12,26.2005,26.0679,26.08,6200 ATH-B,D,20220727,24.03,24.07,23.85,23.85,19900 ATH-C,D,20220727,26.47,26.47,26.33,26.44,35300 ATH-D,D,20220727,20.35,20.4599,20.06,20.08,164300 ATHM,D,20220727,37.28,37.79,36.19,37.2,528200 ATI,D,20220727,23.48,24.28,23.325,24.1,1154000 ATI.W,D,20220727,0.0999,0.0999,0.0975,0.0999,700 ATIP,D,20220727,1.1,1.14,1.06,1.11,881200 ATKR,D,20220727,92.11,94.23,91.26,93.3,332200 ATO,D,20220727,115.95,116.84,115.305,116.49,979200 ATR,D,20220727,104.24,106.54,103.64,106.03,229100 ATTO,D,20220727,8.39,8.65,8.15,8.6,7900 ATUS,D,20220727,11.47,11.64,10.92,11.11,2575400 AU,D,20220727,14.42,14.615,14.14,14.52,2446200 AUD,D,20220727,0.652,0.6822,0.6303,0.6708,333900 AUS,D,20220727,9.8,9.805,9.79,9.8,60100 AUS.W,D,20220727,0.16,0.16,0.1599,0.16,2900 AUY,D,20220727,4.62,4.71,4.52,4.65,16903000 AVA,D,20220727,41.4,41.48,40.94,41.28,333300 AVA.W,D,20220727,0.12,0.12,0.1,0.11,53300 AVAL,D,20220727,3.55,3.55,3.45,3.5,55500 AVAN,D,20220727,9.95,9.95,9.95,9.95,1000 AVB,D,20220727,197.66,202.39,197.66,202.09,818700 AVD,D,20220727,22.55,22.61,21.96,22.57,143100 AVK,D,20220727,12.64,12.8865,12.64,12.85,64400 AVLR,D,20220727,85.17,88.29,85.14,87.81,292500 AVNS,D,20220727,28.22,28.83,28.12,28.8,229000 AVNT,D,20220727,41.49,43.56,41.4,43.22,505100 AVTR,D,20220727,31.35,31.9,31.03,31.76,4238000 AVY,D,20220727,180.5,185.85,174.6201,184.19,918400 AVYA,D,20220727,2.13,2.22,2.07,2.2,2623000 AWF,D,20220727,10.12,10.18,10.05,10.18,115000 AWI,D,20220727,84.25,85.795,83.45,85.55,558200 AWK,D,20220727,150.74,151.76,149.33,151.27,733500 AWP,D,20220727,5.06,5.08,5.01,5.07,216000 AWR,D,20220727,84.11,84.24,83.27,83.98,232100 AX,D,20220727,39.41,40.73,39.41,40.58,170100 AXA.P,D,20220727,0.0721,0.0764,0.072,0.072,4000 AXA.W,D,20220727,0.07,0.07,0.07,0.07,600 AXH,D,20220727,10.09,10.09,10.0793,10.08,3100 AXL,D,20220727,8.48,8.76,8.33,8.74,1177400 AXP,D,20220727,151.6,152.72,147.27,151.63,5029000 AXR,D,20220727,14.2,14.2,14.02,14.0905,3900 AXS,D,20220727,52.92,53.91,50.95,52.24,936700 AXS-E,D,20220727,22.74,23,22.721,22.8,53300 AXTA,D,20220727,24.14,25.38,23.19,24.59,7500600 AYI,D,20220727,174.64,174.77,170.01,171.44,565300 AYX,D,20220727,47.27,48.42,46.89,47.9,571300 AZEK,D,20220727,19.35,19.7,19.0214,19.56,2940300 AZO,D,20220727,2102.86,2144.96,2064.23,2132.67,137500 AZRE,D,20220727,11.89,12.24,11.415,11.46,280500 AZUL,D,20220727,6.3,6.61,6.28,6.6,2816200 AZZ,D,20220727,40.98,41.48,40.56,41.04,111800 B,D,20220727,32.95,33.98,32.95,33.73,132700 BA,D,20220727,161.12,162.74,152.8,156.09,16356600 BABA,D,20220727,102.2,102.97,99.8,102.78,19366600 BAC,D,20220727,33.24,33.77,32.95,33.59,30344700 BAC-B,D,20220727,25.57,25.63,25.53,25.58,150100 BAC-E,D,20220727,20.93,20.93,20.7,20.75,16900 BAC-K,D,20220727,25.25,25.38,25.22,25.29,166400 BAC-L,D,20220727,1236.07,1248.5,1236.07,1245.04,4000 BAC-M,D,20220727,24.19,24.34,24.11,24.32,110700 BAC-N,D,20220727,22.84,22.87,22.75,22.8695,70200 BAC-O,D,20220727,20.2,20.26,20.06,20.26,47500 BAC-P,D,20220727,19.37,19.44,19.29,19.44,25000 BAC-Q,D,20220727,19.58,19.6232,19.395,19.6232,151300 BAC-S,D,20220727,22.18,22.19,21.796,22,94400 BAC.U,D,20220727,9.78,9.78,9.78,9.78,1000 BAC.W,D,20220727,0.107,0.107,0.107,0.107,25100 BAH,D,20220727,95.36,95.36,93.97,94.21,787600 BAK,D,20220727,12.8,13.18,12.73,13.11,161200 BALL,D,20220727,70.52,72.555,69.84,72.36,1268700 BALY,D,20220727,21.21,22.8,21.08,22.69,826900 BAM,D,20220727,47.75,48.77,47.6741,48.37,1562900 BAMH,D,20220727,18.98,19.06,18.88,19.06,11200 BAMI,D,20220727,18.71,18.71,18.45,18.67,33500 BAMR,D,20220727,48.26,48.9087,47.87,48.44,18300 BANC,D,20220727,17.52,17.65,17.37,17.56,241900 BAP,D,20220727,129.05,129.89,125.72,127.82,518400 BAR.W,D,20220727,0.1214,0.1457,0.1202,0.1338,22400 BARK,D,20220727,1.29,1.39,1.28,1.39,2003300 BAX,D,20220727,66.9,67.065,65.79,66.8,3136400 BB,D,20220727,5.84,5.97,5.7996,5.96,4028600 BBA.W,D,20220727,0.216,0.216,0.1702,0.1901,63300 BBAI,D,20220727,2.82,2.89,2.64,2.77,155100 BBAR,D,20220727,2.31,2.45,2.22,2.44,801700 BBD,D,20220727,3.21,3.26,3.17,3.25,36788900 BBDC,D,20220727,9.67,9.72,9.58,9.67,326900 BBDO,D,20220727,2.68,2.7,2.65,2.7,7500 BBLN,D,20220727,1,1.05,0.97,1.05,254900 BBN,D,20220727,19.29,19.63,19.21,19.5,184200 BBU,D,20220727,19.68,19.79,19.3301,19.75,9900 BBUC,D,20220727,23.29,23.29,22.33,23.02,54700 BBVA,D,20220727,4.18,4.29,4.17,4.29,1800800 BBW,D,20220727,16.87,17.01,16.32,17.01,218000 BBWI,D,20220727,33.8,34.415,33.17,34.14,3678800 BBY,D,20220727,72.62,74.87,71.63,74.49,2476200 BC,D,20220727,74.9,77.32,74.24,76.95,811000 BC-A,D,20220727,25.53,25.7,25.53,25.54,2600 BC-B,D,20220727,27.9,28.1894,27.82,27.85,2800 BC-C,D,20220727,25.38,25.5,25.35,25.38,9000 BCAT,D,20220727,14.77,15.12,14.77,15.04,300700 BCC,D,20220727,65.01,66,63.86,65.66,206200 BCE,D,20220727,49.34,49.67,49.11,49.46,984700 BCH,D,20220727,18.82,19.3,18.71,19.19,153900 BCO,D,20220727,56.22,57,56.18,56.91,177900 BCS,D,20220727,7.72,7.89,7.685,7.89,6083400 BCSF,D,20220727,13.97,14.18,13.9136,14.12,114500 BCX,D,20220727,8.82,8.95,8.74,8.89,153400 BDC,D,20220727,61.71,63.21,61.1,62.8,497500 BDJ,D,20220727,9.46,9.64,9.435,9.62,399700 BDN,D,20220727,9.15,9.21,9.03,9.15,2151700 BDX,D,20220727,243.54,245.88,240.11,244.34,617300 BDXB,D,20220727,49.7,50.25,49.29,49.69,36800 BE,D,20220727,16.9,17.29,16.4616,17.2,1666600 BEDU,D,20220727,0.84,1,0.84,0.9857,196700 BEKE,D,20220727,14.9,15.13,14.36,14.89,13388300 BEN,D,20220727,25.13,25.49,24.79,25.43,3537700 BEP,D,20220727,36.47,36.92,36.13,36.43,104400 BEP-A,D,20220727,20.62,20.65,20.57,20.57,5200 BEPC,D,20220727,37.68,37.91,37.1,37.5,376600 BEPH,D,20220727,17.57,17.85,17.47,17.62,25500 BEPI,D,20220727,18.67,18.9,18.568,18.5689,10100 BERY,D,20220727,56.97,57.19,56.155,57.19,1573400 BEST,D,20220727,1.28,1.2993,1.23,1.28,50900 BF.A,D,20220727,70.48,70.955,69.535,70.76,34800 BF.B,D,20220727,72,72.54,70.86,72.42,837400 BFA.U,D,20220727,10.09,10.09,10.01,10.01,2400 BFA.W,D,20220727,0.2,0.202,0.191,0.1919,4400 BFAC,D,20220727,9.93,9.95,9.93,9.95,300 BFAM,D,20220727,91.77,92.935,90.523,92.79,381000 BFH,D,20220727,42.03,42.75,40.89,42.51,660100 BFK,D,20220727,11.08,11.13,11.0204,11.09,138200 BFL.W,D,20220727,0.6702,0.8,0.6701,0.7898,8800 BFLY,D,20220727,4.16,4.29,4.11,4.28,1042300 BFS,D,20220727,50.39,51.3,50.24,51.15,23900 BFS-D,D,20220727,23,23.9999,23,23.68,4800 BFS-E,D,20220727,22.91,23.19,22.91,23.05,10800 BFZ,D,20220727,11.51,11.6,11.49,11.51,82900 BG,D,20220727,90.7,92.83,88.41,91.52,3247800 BGB,D,20220727,11.45,11.49,11.42,11.47,66100 BGH,D,20220727,13.18,13.37,13.16,13.33,24600 BGR,D,20220727,11.01,11.2796,10.94,11.26,102700 BGS,D,20220727,24.14,24.19,23.77,24.09,422300 BGSF,D,20220727,13.05,13.06,13.01,13.03,7300 BGT,D,20220727,11.4,11.52,11.39,11.48,68300 BGX,D,20220727,11.75,11.81,11.7,11.78,53400 BGY,D,20220727,5.13,5.19,5.09,5.19,339400 BH,D,20220727,120.26,122.57,118.5,121.35,2300 BH.A,D,20220727,585,585.5,585,585.5,200 BHC,D,20220727,8.75,8.87,8.585,8.68,6494900 BHE,D,20220727,23.86,24.41,23.83,24.31,125700 BHG,D,20220727,1.73,1.7304,1.665,1.71,719700 BHI.W,D,20220727,0.45,0.4743,0.4301,0.46,8200 BHIL,D,20220727,2.91,3.11,2.84,3.09,563500 BHK,D,20220727,12.03,12.21,12.03,12.18,153300 BHLB,D,20220727,27.17,27.9,27.13,27.75,290900 BHP,D,20220727,52.15,53.58,51.92,53.44,2999900 BHR,D,20220727,5.19,5.24,5.045,5.18,468800 BHR-B,D,20220727,15.94,15.95,15.52,15.95,11200 BHR-D,D,20220727,25,25.05,25,25.05,600 BHV,D,20220727,13.9,13.99,13.9,13.98,500 BHVN,D,20220727,146.09,146.58,146,146.57,729400 BIG,D,20220727,18.77,19.52,18.16,19.51,1242300 BIGZ,D,20220727,8.27,8.76,8.26,8.67,964300 BILL,D,20220727,125.37,130.05,122.24,128.85,1029700 BIO,D,20220727,532.61,547.435,532.61,546.69,146400 BIP,D,20220727,38.92,39.34,38.85,39.09,152200 BIP-A,D,20220727,19.56,19.5615,19.38,19.39,6400 BIP-B,D,20220727,19.07,19.09,18.9764,19.01,1500 BIPC,D,20220727,44.32,44.55,43.89,44.4,207000 BIPH,D,20220727,19.99,19.99,19.7333,19.84,8700 BIPI,D,20220727,20.62,21.1,20.62,20.87,6800 BIT,D,20220727,14.97,15.1,14.965,15.09,88400 BIT.U,D,20220727,9.88,9.895,9.87,9.87,2400 BIT.W,D,20220727,0.11,0.11,0.0914,0.0915,117000 BITE,D,20220727,9.83,9.83,9.83,9.83,100 BJ,D,20220727,68.01,68.29,66.98,67.98,1311400 BK,D,20220727,42.43,43.0667,42.06,42.88,2965400 BKD,D,20220727,4.9,4.96,4.82,4.9,770200 BKE,D,20220727,29.34,29.83,28.4,29.74,299400 BKH,D,20220727,74.58,74.705,73.44,74.39,397100 BKI,D,20220727,64.56,64.75,63.61,64.69,563700 BKK.W,D,20220727,0.54,0.61,0.53,0.58,15000 BKKT,D,20220727,2.52,2.7,2.48,2.68,1976400 BKN,D,20220727,14.14,14.2,14.08,14.09,38400 BKS.W,D,20220727,0.3099,0.3496,0.3099,0.3496,4200 BKSY,D,20220727,2.22,2.22,2.09,2.21,1484700 BKT,D,20220727,4.58,4.64,4.58,4.63,95300 BKU,D,20220727,37.11,38.12,36.96,37.94,968700 BLCO,D,20220727,15.29,16.205,15.29,16.07,477000 BLD,D,20220727,191.49,200.64,188.66,199.11,234600 BLDR,D,20220727,64.76,65.79,63.55,65.24,1343000 BLE,D,20220727,11.43,11.6,11.4,11.54,130400 BLK,D,20220727,628.81,646.425,625.44,643.32,468600 BLND,D,20220727,2.54,2.59,2.44,2.52,1785500 BLU.W,D,20220727,0.1,0.1071,0.09,0.09,1100 BLW,D,20220727,13.03,13.07,12.955,13,83300 BLX,D,20220727,13.64,13.79,13.6,13.75,44300 BMA,D,20220727,11,11.53,10.58,11.5,276700 BMA.W,D,20220727,0.16,0.16,0.16,0.16,700 BMAC,D,20220727,9.98,10,9.98,10,283000 BME,D,20220727,43.3,43.58,42.8,43.49,26500 BMEZ,D,20220727,16.94,17.13,16.7648,17.04,209000 BMI,D,20220727,90.28,91.82,89.58,91.31,104400 BML-G,D,20220727,18.52,18.54,18.44,18.52,5700 BML-H,D,20220727,18.73,18.76,18.4,18.7,19000 BML-J,D,20220727,21.63,21.68,21.1232,21.3,41700 BML-L,D,20220727,21.11,21.11,20.8729,20.99,23500 BMO,D,20220727,98.04,99.86,97.68,99.31,505600 BMY,D,20220727,72.39,74.98,72.26,74.81,9760100 BNED,D,20220727,2.75,2.8,2.69,2.74,240800 BNL,D,20220727,22.28,22.33,21.99,22.22,419600 BNS,D,20220727,58.96,60.2,58.96,59.79,1357000 BNY,D,20220727,11.31,11.3799,11.22,11.28,30200 BOA.S,D,20220727,9.86,9.86,9.86,9.86,100 BOA.T,D,20220727,0.15,0.15,0.15,0.15,7300 BOA.U,D,20220727,10,10,10,10,11000 BOA.W,D,20220727,0.1347,0.1499,0.0838,0.1138,18800 BOAC,D,20220727,9.92,9.96,9.92,9.95,14900 BOAS,D,20220727,9.81,9.83,9.81,9.825,624400 BOC,D,20220727,23.39,24.36,23.3644,24.28,51000 BOD.W,D,20220727,0.1302,0.178,0.1302,0.178,17100 BODY,D,20220727,1.14,1.16,1.1,1.15,529900 BOE,D,20220727,10.05,10.18,10.04,10.13,158800 BOH,D,20220727,78.8,79.88,78.42,79.25,140900 BOH-A,D,20220727,19.88,19.88,19.75,19.75,16900 BOOT,D,20220727,67.13,70.59,66.23,69.93,853900 BORR,D,20220727,3.23,3.45,3.16,3.41,1214100 BOWL,D,20220727,11.26,11.67,11.17,11.61,263000 BOX,D,20220727,27.77,28.18,27.61,28.01,877200 BOX.W,D,20220727,0.2201,0.228,0.2007,0.2008,48000 BOXD,D,20220727,1.87,1.9615,1.81,1.96,2887800 BP,D,20220727,28.35,28.86,28.08,28.76,9767400 BPT,D,20220727,16.8,17.38,16.34,17.14,362100 BQ,D,20220727,1.91,2.05,1.83,2.04,18500 BR,D,20220727,155.51,159.1,155.51,158.2,471600 BRBR,D,20220727,23.77,24.68,23.77,24.6,573300 BRC,D,20220727,47.61,47.775,46.83,47.38,234500 BRCC,D,20220727,9.24,9.25,8.78,8.92,305400 BRD.T,D,20220727,0.05,0.05,0.0451,0.05,20800 BRDG,D,20220727,15.88,16.46,15.82,16.46,103000 BRDS,D,20220727,0.4775,0.4951,0.471,0.4951,588000 BRFS,D,20220727,2.98,3.085,2.925,3.06,2254000 BRK.A,D,20220727,431500.1,437782.8,429290,436100,1900 BRK.B,D,20220727,287.67,291.56,285.7,290.3,3616500 BRMK,D,20220727,7.3,7.44,7.29,7.42,763400 BRO,D,20220727,62,63.37,62,63.08,1036100 BROS,D,20220727,34.41,35.15,33.71,34.5,672400 BRSP,D,20220727,8.51,8.72,8.45,8.69,502600 BRT,D,20220727,22.69,22.8302,22.18,22.27,75000 BRW,D,20220727,8.17,8.23,8.11,8.22,52600 BRX,D,20220727,22.02,22.38,22.005,22.29,1166600 BSAC,D,20220727,15.74,16.02,15.69,16,298900 BSAQ,D,20220727,9.74,9.75,9.74,9.74,7000 BSBR,D,20220727,5.24,5.32,5.22,5.28,1903200 BSIG,D,20220727,18.71,19.055,18.6,18.87,313700 BSL,D,20220727,13.27,13.37,13.23,13.34,37000 BSM,D,20220727,15.18,15.4208,15.06,15.34,542300 BSMX,D,20220727,5.49,5.51,5.21,5.51,16500 BST,D,20220727,34.65,35.428,34.3447,35.35,147300 BSTZ,D,20220727,20.34,20.74,20.1037,20.59,344100 BSX,D,20220727,40.63,41.339,39.74,40.31,18838600 BSX-A,D,20220727,103.61,108.49,103.61,107.22,256100 BTA,D,20220727,11.84,11.9,11.8,11.85,22700 BTCM,D,20220727,0.67,0.724,0.627,0.665,1333900 BTI,D,20220727,41.82,42.2125,41.505,42.15,1480700 BTO,D,20220727,37.31,38.24,37.26,37.63,34500 BTT,D,20220727,22.81,23.05,22.81,23,68300 BTU,D,20220727,21.96,22.97,21.2,22.81,6154000 BTZ,D,20220727,11.31,11.45,11.3021,11.41,246700 BUD,D,20220727,55.35,56.24,54.9,56.16,2176500 BUI,D,20220727,21.86,22.06,21.77,22.01,39200 BUR,D,20220727,10.7,10.72,10.57,10.67,54500 BURL,D,20220727,142.86,145.04,138.49,144.37,834900 BV,D,20220727,12.74,12.92,12.52,12.86,147800 BVH,D,20220727,25.18,26.32,25.18,26.28,37200 BVN,D,20220727,6.1,6.13,5.67,5.86,2333000 BW,D,20220727,7.3,7.39,7.12,7.31,329200 BW-A,D,20220727,23.425,23.425,23.3,23.335,7300 BWA,D,20220727,36.64,37.405,36.39,37.23,1263500 BWG,D,20220727,8.55,8.61,8.5455,8.59,30700 BWNB,D,20220727,23.27,23.4,23.2287,23.23,6000 BWSN,D,20220727,24.64,24.94,24.55,24.59,10900 BWXT,D,20220727,55.2,55.5,54.08,54.54,428400 BX,D,20220727,94.94,98.27,93.18,97.72,4352900 BXC,D,20220727,74.71,75.535,72.335,74.42,117100 BXMT,D,20220727,29.35,30.39,29.35,30.19,1844000 BXMX,D,20220727,13.19,13.2995,13.13,13.26,276700 BXP,D,20220727,89.95,91.14,89,90,1972300 BXSL,D,20220727,23,23.48,22.92,23.3,466700 BY,D,20220727,24.88,25.42,24.88,25.39,224200 BYD,D,20220727,55,56.39,54.21,55.64,1682100 BYM,D,20220727,13.03,13.29,12.95,13.16,54700 BYN,D,20220727,9.98,9.99,9.98,9.99,63100 BYN.U,D,20220727,10.0185,10.02,10.0185,10.0194,2000 BZH,D,20220727,14.96,15.45,14.64,15.32,318800 C,D,20220727,51.7,52.705,51.3199,52.35,17087200 C-J,D,20220727,26.07,26.15,26.0665,26.15,22400 C-K,D,20220727,26.1,26.25,26.07,26.2005,40400 C-N,D,20220727,27.18,27.29,27,27.14,68100 CAAP,D,20220727,5.36,5.36,5.2,5.3,49400 CABO,D,20220727,1437.56,1449.2,1429.89,1439.5,34300 CACI,D,20220727,293.17,293.89,290.67,292.14,106000 CAD-A,D,20220727,23.92,23.92,23.7501,23.9199,4700 CADE,D,20220727,25.42,26.07,25.16,25.94,1451600 CAE,D,20220727,25.61,25.83,25.295,25.6,180600 CAF,D,20220727,16.18,16.19,16.1579,16.18,9500 CAG,D,20220727,34.18,34.21,32.84,33.38,8401600 CAH,D,20220727,57.56,58.33,57.26,58.11,2007000 CAJ,D,20220727,23.05,23.33,23.04,23.24,498600 CAL,D,20220727,24.11,24.73,23.35,24.52,620700 CALX,D,20220727,52.12,55.155,51.445,55.08,1410400 CAN.W,D,20220727,1.45,1.46,1.4,1.42,56400 CANG,D,20220727,2.73,2.78,2.6826,2.74,101100 CANO,D,20220727,6.29,6.33,6.095,6.24,1128100 CAPL,D,20220727,21.72,21.8798,21.5601,21.87,47100 CARR,D,20220727,38.32,39.66,38.03,39.54,5451500 CARS,D,20220727,11.03,11.31,11.03,11.25,344100 CAT,D,20220727,182.92,186.18,180.32,185.25,1856600 CATO,D,20220727,12.43,12.61,12.36,12.57,115900 CB,D,20220727,190.16,193.2,185.06,187,2804000 CBD,D,20220727,2.85,3.05,2.85,3.04,2665800 CBH,D,20220727,8.69,8.87,8.69,8.8,12900 CBL,D,20220727,28.96,29.53,28.77,29.26,98100 CBRE,D,20220727,81.99,82.9,80.87,82.78,1605600 CBT,D,20220727,69.81,71.91,69.63,71.5,299900 CBU,D,20220727,66.08,67.025,65.77,66.44,189100 CBZ,D,20220727,42.84,43.93,42.84,43.46,231800 CC,D,20220727,34.15,34.39,33.52,34.22,1586300 CCCS,D,20220727,9.75,9.92,9.695,9.88,694300 CCI,D,20220727,174.34,175.08,171.82,173.54,1081000 CCJ,D,20220727,23.9,25.465,23.81,25.14,12156800 CCK,D,20220727,97.28,98.86,95.76,98.01,756700 CCL,D,20220727,8.79,8.89,8.47,8.85,66105500 CCM,D,20220727,1.96,2.04,1.95,2.04,500 CCO,D,20220727,1.33,1.43,1.2941,1.43,888300 CCRD,D,20220727,23.06,23.14,22.4,22.9,21100 CCS,D,20220727,52.79,54.79,51.74,54.59,234500 CCU,D,20220727,11.37,11.59,11.29,11.54,305900 CCV,D,20220727,9.86,9.89,9.85,9.87,343900 CCV.S,D,20220727,9.86,9.87,9.84,9.87,800 CCV.T,D,20220727,0.22,0.22,0.1815,0.22,96000 CCV.U,D,20220727,9.8701,9.94,9.8701,9.94,300 CCV.W,D,20220727,0.2,0.21,0.1702,0.21,18700 CCVI,D,20220727,9.84,9.85,9.83,9.83,123200 CDAY,D,20220727,52.52,54.33,52.37,54,891200 CDE,D,20220727,2.77,2.89,2.7,2.89,3477100 CDR,D,20220727,29.02,29.09,28.98,29.04,191400 CDR-B,D,20220727,8.65,8.75,8.55,8.74,2700 CDR-C,D,20220727,6.5,6.5,6.3,6.5,22200 CDRE,D,20220727,22.45,22.9866,22.04,22.78,152100 CE,D,20220727,115.23,118.42,114.16,118.13,1058500 CEA,D,20220727,18.33,18.5,18.32,18.5,2000 CEE,D,20220727,10.2,10.2,10,10,8200 CEIX,D,20220727,62.21,64.81,60.58,64.41,766100 CEL.P,D,20220727,0.15,0.15,0.15,0.15,400 CEM,D,20220727,32.21,32.979,32.05,32.72,48700 CEN,D,20220727,17.02,17.2268,16.99,17.22,5800 CEPU,D,20220727,3.32,3.58,3.25,3.57,220100 CEQ.P,D,20220727,9.15,9.185,9.13,9.17,163000 CEQP,D,20220727,26.35,27.06,25.9,26.92,979100 CF,D,20220727,90.5,95.37,89.32,94.63,2853700 CFG,D,20220727,36.75,37.67,36.59,37.33,3484900 CFG-D,D,20220727,25.46,25.46,25.31,25.405,9500 CFG-E,D,20220727,21.32,21.49,21.32,21.44,30600 CFR,D,20220727,127.3,129.47,127.27,129,374200 CFR-B,D,20220727,20.64,20.68,20.46,20.46,7400 CGA,D,20220727,5.17,5.19,4.93,5.02,1900 CGAU,D,20220727,6.07,6.19,5.9601,6.16,127300 CHA.T,D,20220727,0.08,0.08,0.08,0.08,16900 CHAA,D,20220727,9.86,9.87,9.85,9.86,7500 CHCT,D,20220727,37.92,38.2,37.59,37.98,38000 CHD,D,20220727,93.84,94.92,93.36,94.46,1111000 CHE,D,20220727,518.29,528.72,511.6448,524.08,56000 CHGG,D,20220727,20.19,21,19.93,20.9,2460300 CHH,D,20220727,118,119.665,116.74,119.11,326600 CHM-A,D,20220727,22.54,22.65,22.54,22.63,2600 CHM-B,D,20220727,22.01,22.1399,22.01,22.0872,2900 CHMI,D,20220727,6.8,6.88,6.7515,6.88,263000 CHN,D,20220727,14.16,14.26,14.0908,14.26,11400 CHPT,D,20220727,13.2,13.25,12.69,13.14,5693100 CHRA,D,20220727,4.55,4.58,4.39,4.54,10600 CHRB,D,20220727,22.57,22.74,22.47,22.65,6900 CHS,D,20220727,5.06,5.14,4.92,5.08,2315700 CHT,D,20220727,40.17,40.44,40.08,40.35,181100 CHWY,D,20220727,39.28,39.72,37.755,38.94,3724300 CI,D,20220727,274.01,276.6,270.04,274.73,1120000 CIA,D,20220727,3.93,4.09,3.89,3.96,65000 CIB,D,20220727,28.88,29.07,28.22,29.02,204800 CIEN,D,20220727,48.77,49.82,48.5,49.65,1181700 CIF,D,20220727,1.98,1.98,1.961,1.98,22800 CIG,D,20220727,2.06,2.2,2.04,2.2,5361600 CIG.C,D,20220727,3.09,3.36,3.09,3.36,31000 CII,D,20220727,18.56,18.824,18.5167,18.76,81200 CIM,D,20220727,9.64,9.99,9.6082,9.97,1683900 CIM-A,D,20220727,22.2,22.27,22.12,22.14,23400 CIM-B,D,20220727,21.37,21.68,21.37,21.45,55600 CIM-C,D,20220727,20.51,20.91,20.43,20.78,25600 CIM-D,D,20220727,21,21.3477,20.98,21.13,20700 CINT,D,20220727,11.11,11.725,11.11,11.2,34200 CIO,D,20220727,13.65,13.755,13.36,13.51,478900 CIO-A,D,20220727,22.65,22.6501,22.65,22.65,1100 CION,D,20220727,8.94,9.07,8.74,9.01,206700 CIR,D,20220727,16.5,17.625,16.44,17,416700 CIVI,D,20220727,54.5,57.46,54.15,57.21,468200 CIXX,D,20220727,10.81,11.3,10.73,11.26,37300 CL,D,20220727,78.18,79.01,77.75,78.76,2421300 CLA.S,D,20220727,9.88,9.88,9.88,9.88,500 CLA.W,D,20220727,0.09,0.1,0.09,0.09,11500 CLB,D,20220727,17.53,18.94,17.49,18.73,500800 CLBR,D,20220727,9.74,9.74,9.74,9.74,200 CLD-A,D,20220727,22.09,22.26,22.04,22.26,1100 CLDT,D,20220727,11.82,11.98,11.72,11.94,114000 CLF,D,20220727,16.38,16.84,15.805,16.65,20534900 CLH,D,20220727,92.39,94.31,91.53,93.79,179200 CLI.S,D,20220727,9.88,9.88,9.86,9.87,800 CLI.T,D,20220727,0.1003,0.1147,0.1,0.1147,160300 CLIM,D,20220727,9.865,9.87,9.86,9.8601,30400 CLPR,D,20220727,8.61,8.81,8.61,8.78,17400 CLR,D,20220727,66.11,67.2677,65.5,67.14,824100 CLS,D,20220727,10.45,10.63,9.93,10.18,1196600 CLV-A,D,20220727,59.19,59.21,58.07,58.76,1700 CLVT,D,20220727,14.5,14.5,13.8,14.15,8664100 CLW,D,20220727,35.67,36.38,35.4,36.16,72900 CLX,D,20220727,145.19,145.19,141.25,142.28,1681100 CM,D,20220727,49.04,49.92,49.04,49.68,693900 CMA,D,20220727,76.93,78.64,76.54,78.07,704000 CMC,D,20220727,36.81,37.8,36.53,37.56,662900 CMCM,D,20220727,0.71,0.74,0.71,0.7322,19500 CMG,D,20220727,1433.75,1529.49,1433.44,1510,1432500 CMI,D,20220727,205.01,210.525,203.46,209.17,977500 CMP,D,20220727,35.46,37.13,35.12,36.66,287600 CMR-B,D,20220727,25.01,25.1,25.01,25.05,700 CMR-C,D,20220727,25.43,25.4303,25.43,25.43,1000 CMR-D,D,20220727,25.84,26.22,25.84,26.22,2900 CMR-E,D,20220727,25.42,25.45,25.42,25.45,2300 CMRE,D,20220727,11.62,11.85,11.47,11.82,503700 CMS,D,20220727,66.38,66.82,66.03,66.71,1265500 CMS-B,D,20220727,98.81,98.81,97.1457,98.005,100 CMS-C,D,20220727,18.94,19.19,18.94,19.17,11700 CMSA,D,20220727,25.19,25.326,25.19,25.26,1900 CMSC,D,20220727,24.65,24.75,24.64,24.74,34500 CMSD,D,20220727,25.02,25.02,24.89,24.92,23300 CMTG,D,20220727,18.96,18.96,18.475,18.77,355600 CMU,D,20220727,3.49,3.5,3.45,3.48,71200 CNA,D,20220727,43.13,43.13,42.3,42.87,110000 CNC,D,20220727,92.41,93.17,91.23,92.51,2483200 CND,D,20220727,10,10.02,10,10,246300 CND.W,D,20220727,0.92,0.92,0.8334,0.9,53200 CNDA,D,20220727,9.71,9.71,9.71,9.71,200 CNDB,D,20220727,9.96,9.98,9.96,9.98,157200 CNF,D,20220727,2.35,2.41,2.33,2.38,101100 CNHI,D,20220727,11.61,11.945,11.55,11.92,3974800 CNI,D,20220727,119.2,122.955,119.07,122.46,1812700 CNK,D,20220727,18.91,19.11,18.61,18.76,2242500 CNM,D,20220727,22.44,22.76,22.15,22.59,435600 CNMD,D,20220727,103.31,104.66,102.16,103.92,387300 CNNE,D,20220727,20.04,20.45,19.925,20.39,327900 CNO,D,20220727,18.38,18.675,18.32,18.63,769100 CNO-A,D,20220727,19.82,19.82,19.65,19.65,1600 CNP,D,20220727,30.5,30.81,30.36,30.55,4017900 CNQ,D,20220727,51.38,52.62,51.12,52.56,3006000 CNS,D,20220727,70.34,71.41,69.75,70.95,69900 CNVY,D,20220727,10.43,10.45,10.42,10.45,100200 CNX,D,20220727,19.35,19.66,18.97,19.52,2077600 CO,D,20220727,2.44,2.5316,2.35,2.49,38100 COD-A,D,20220727,24.93,25,24.66,24.75,3300 COD-B,D,20220727,25.83,25.95,25.83,25.93,2000 COD-C,D,20220727,25.4,25.4,25.21,25.25,10600 CODI,D,20220727,22.7,23.18,22.55,23.09,174000 COE,D,20220727,1.54,1.54,1.49,1.52,7800 COF,D,20220727,107.54,109.55,106.45,108.94,2613300 COF-I,D,20220727,21.74,21.82,21.65,21.77,61100 COF-J,D,20220727,20.62,20.7629,20.6,20.695,117400 COF-K,D,20220727,20.23,20.33,20.13,20.31,5800 COF-L,D,20220727,18.69,18.835,18.59,18.8,66600 COF-N,D,20220727,18.53,18.59,18.36,18.58,48600 COLD,D,20220727,31.76,31.76,31.24,31.47,611400 COMP,D,20220727,3.5,3.77,3.4,3.73,2395100 COO,D,20220727,312.69,319.36,312.69,318.56,252500 COOK,D,20220727,3.08,3.105,2.93,3.08,905200 COP,D,20220727,92.04,93.66,91.29,93.27,6237800 COR-Z,D,20220727,18.33,19.5146,18.28,19.29,13500 COR.W,D,20220727,0.2523,0.2538,0.25,0.2501,1100 CORR,D,20220727,2.23,2.23,2.13,2.15,109500 CORS,D,20220727,9.76,9.76,9.75,9.755,218000 COTY,D,20220727,7.65,7.725,7.565,7.71,4040500 COUR,D,20220727,15.68,16.53,15.67,16.26,775500 CP,D,20220727,75.59,77.255,75.205,76.96,2502900 CPA,D,20220727,65.07,66.72,64.47,66.38,216700 CPAC,D,20220727,5.08,5.14,5.0101,5.14,4000 CPB,D,20220727,48.89,48.89,47.142,48.56,2590600 CPE,D,20220727,42.49,44.9,42.02,44.62,1123300 CPF,D,20220727,23.31,23.785,23,23.69,99100 CPG,D,20220727,7.47,7.52,7.2501,7.47,11923000 CPK,D,20220727,130.69,132.77,130.12,132.59,87100 CPNG,D,20220727,17.73,17.865,16.84,17.06,6299400 CPRI,D,20220727,46.49,48.525,46.04,48.34,1421900 CPS,D,20220727,4.57,4.77,4.4901,4.75,130700 CPT,D,20220727,134.96,135.95,134.085,135.81,742800 CPT.W,D,20220727,0.09,0.09,0.085,0.09,10600 CPTK,D,20220727,9.85,9.85,9.85,9.85,12700 CPU.U,D,20220727,9.88,9.89,9.8664,9.87,3000 CPU.W,D,20220727,0.19,0.1901,0.1855,0.19,77600 CPUH,D,20220727,9.84,9.87,9.84,9.84,195300 CR,D,20220727,93.67,94.4,92.39,93.73,182500 CRC,D,20220727,41.84,43.309,41.57,43.26,480000 CRD.A,D,20220727,7.39,7.5,7.28,7.44,19200 CRD.B,D,20220727,6.86,6.9,6.72,6.81,6300 CRGY,D,20220727,13.83,14.27,13.635,14.2,212200 CRH,D,20220727,36.49,37.29,36.41,37.16,529600 CRH.W,D,20220727,0.4246,0.43,0.4006,0.425,47800 CRHC,D,20220727,9.97,9.98,9.97,9.97,814700 CRI,D,20220727,74.27,77.05,74.015,76.79,920900 CRK,D,20220727,15.63,16.28,15.39,16.15,3257000 CRL,D,20220727,234.65,238.75,229.53,237.36,475200 CRM,D,20220727,174.86,182.23,174.35,180.3,4960800 CRS,D,20220727,29.02,29.8,28.67,29.67,356900 CRT,D,20220727,18.55,19.25,18.2028,19.2,61800 CRU,D,20220727,9.86,9.865,9.86,9.865,3000 CRU.U,D,20220727,9.89,9.9,9.88,9.9,2000 CRU.W,D,20220727,0.09,0.0963,0.09,0.0963,1500 CS,D,20220727,5.47,5.5499,5.38,5.51,18219200 CSAN,D,20220727,13.33,13.95,13.29,13.89,199000 CSL,D,20220727,269.99,272.365,265.35,271.55,691900 CSR,D,20220727,82.11,82.57,80.92,82.45,56300 CSR-C,D,20220727,26.7499,26.7499,26.161,26.33,900 CSTA,D,20220727,9.86,9.865,9.85,9.85,131900 CSTM,D,20220727,13.9,14.69,13.8,14.45,2610000 CSV,D,20220727,44.06,44.5219,43.22,44.05,112900 CTA-A,D,20220727,69.4,72.266,69.4,72.266,800 CTA-B,D,20220727,108.69,110.6253,105.9604,109.05,1400 CTBB,D,20220727,23.97,24.04,23.8302,23.95,38800 CTDD,D,20220727,24.66,24.66,24.38,24.4341,24900 CTLT,D,20220727,107.67,109.79,107.21,109.41,905000 CTO,D,20220727,21.44,21.71,21.3301,21.65,56900 CTO-A,D,20220727,23.55,23.55,23.55,23.55,200 CTO.W,D,20220727,0.42,0.42,0.34,0.42,15700 CTOS,D,20220727,5.53,5.72,5.52,5.7,120200 CTR,D,20220727,28.8,29.5353,28.44,29.23,9200 CTRA,D,20220727,29.6,30.155,29.25,30.06,5672300 CTRE,D,20220727,20.15,20.15,19.825,20.05,327100 CTS,D,20220727,37.5,38.68,37.39,38.49,219100 CTT,D,20220727,10.86,10.95,10.73,10.92,275500 CTV,D,20220727,2.65,2.82,2.62,2.77,76800 CTVA,D,20220727,55.91,56.895,54.97,56.61,2248500 CUB-E,D,20220727,25.54,25.64,25.52,25.64,8800 CUB-F,D,20220727,24.75,24.8,24.74,24.7999,8400 CUBB,D,20220727,22.89,23.5,22.5,22.96,2100 CUBE,D,20220727,43.79,44.18,43.4,44.08,830100 CUBI,D,20220727,38.07,40.87,38.07,40.07,477900 CUK,D,20220727,7.9,7.99,7.615,7.94,3271800 CULP,D,20220727,5.15,5.38,5.15,5.35,21800 CURO,D,20220727,6.98,7.19,6.88,7.19,96900 CURV,D,20220727,3.89,3.98,3.705,3.97,260600 CUZ,D,20220727,30.29,30.45,30,30.24,553600 CVE,D,20220727,17.65,18.56,17.58,18.44,14439900 CVE.W,D,20220727,12.62,13.4,12.62,13.4,10800 CVEO,D,20220727,27.76,28.39,27.57,28.39,48700 CVI,D,20220727,31.99,32.65,31,32.46,811400 CVI.U,D,20220727,9.83,9.84,9.82,9.83,19900 CVI.W,D,20220727,0.19,0.2249,0.186,0.21,9700 CVII,D,20220727,9.79,9.815,9.79,9.8,3184000 CVNA,D,20220727,25.75,26.54,24.086,26.36,10023300 CVS,D,20220727,95.19,96.22,94.17,95.87,3143800 CVX,D,20220727,148.34,150.2,146.66,149.26,6223000 CW,D,20220727,139.24,139.7,137.16,138.58,104600 CWAN,D,20220727,12.61,12.74,12.45,12.49,232400 CWE.A,D,20220727,32.09,32.93,31.86,32.74,127100 CWEN,D,20220727,35.01,35.89,34.945,35.8,384800 CWH,D,20220727,26.14,26.4041,25.41,26.14,637300 CWK,D,20220727,15.93,16.36,15.87,16.28,641800 CWT,D,20220727,58.34,58.86,57.91,58.39,215000 CX,D,20220727,3.9,3.96,3.835,3.96,4488200 CXA.U,D,20220727,10.25,10.25,10.25,10.25,1100 CXAC,D,20220727,9.995,9.995,9.995,9.995,148500 CXE,D,20220727,3.91,3.99,3.91,3.96,72900 CXH,D,20220727,7.86,7.9,7.82,7.85,21500 CXM,D,20220727,10.88,11.25,10.71,11.13,474100 CXW,D,20220727,11.11,11.32,10.995,11.21,876000 CYD,D,20220727,8.44,8.6,8.38,8.5,7200 CYH,D,20220727,5.08,5.26,4.94,5.18,4271700 CZO.W,D,20220727,0.0788,0.0788,0.062,0.062,16100 CZOO,D,20220727,0.5225,0.53,0.4901,0.5279,858100 D,D,20220727,78.86,79.34,78.52,79.2,2164400 DAC,D,20220727,68.96,68.96,67.05,68.22,353200 DAL,D,20220727,31.3,31.65,30.74,31.5,10096600 DAN,D,20220727,15.61,16.01,15.46,15.96,754300 DAO,D,20220727,4.48,4.8,4.48,4.65,56200 DAR,D,20220727,61.76,63.496,60.78,63.24,1039300 DASH,D,20220727,70.76,71.99,68.45,71.42,3458900 DAVA,D,20220727,93.18,96.69,92.4,95.7,105000 DB,D,20220727,8.09,8.37,8.04,8.34,6751500 DBD,D,20220727,3.24,3.48,3.22,3.4,2013200 DBI,D,20220727,13.98,14.23,13.545,14.15,848800 DBL,D,20220727,15.65,15.6799,15.4,15.4,37200 DBR-H,D,20220727,23.8,24,23.71,23.84,7300 DBR-I,D,20220727,23.85,23.9199,23.5,23.81,7000 DBR-J,D,20220727,23.74,23.92,23.56,23.67,9800 DBRG,D,20220727,5.21,5.345,5.185,5.31,2333500 DCF,D,20220727,7.34,7.39,7.3272,7.36,53200 DCI,D,20220727,52.01,52.76,51.67,52.65,363400 DCO,D,20220727,44.77,45.68,44.21,45.39,42800 DCP,D,20220727,32.8,34.33,32.585,34.05,448400 DCP-B,D,20220727,23.84,23.9461,23.84,23.94,15700 DCP-C,D,20220727,25.09,25.1,24.95,24.95,5600 DD,D,20220727,57.66,59.53,57.35,59.43,3354000 DDD,D,20220727,10.18,10.7,10.0899,10.61,1164700 DDF,D,20220727,9.18,9.31,9.18,9.31,10500 DDL,D,20220727,5.48,5.59,5.23,5.32,244500 DDS,D,20220727,220.36,231.11,217.3,229.93,180900 DDT,D,20220727,26.24,26.2436,26.1,26.1,1500 DE,D,20220727,321,327.065,318.65,325.71,1148200 DEA,D,20220727,19.88,19.94,19.69,19.76,361800 DECK,D,20220727,279.39,282.835,272.525,281.37,503500 DEI,D,20220727,22.57,22.98,22.55,22.83,805300 DELL,D,20220727,43.59,44.485,43.37,44.29,1889000 DEN,D,20220727,62.7,63.815,61.7401,63.63,465500 DEO,D,20220727,183.41,185.84,182.04,185.58,515300 DESP,D,20220727,7,7.5,7,7.45,352700 DEX,D,20220727,7.64,7.75,7.6119,7.75,8000 DFIN,D,20220727,31.74,33.04,31.69,32.72,141500 DFP,D,20220727,21.72,21.82,21.66,21.74,56100 DFS,D,20220727,99.62,100.94,98.42,100.29,2311100 DG,D,20220727,243,246.5101,240.62,244.45,1469400 DGX,D,20220727,132.52,135.355,131.65,134.3,717400 DHF,D,20220727,2.3,2.34,2.29,2.33,288800 DHI,D,20220727,75.43,78.67,73.875,77.85,3937000 DHR,D,20220727,276.57,281.31,275.25,280.05,1884300 DHR-B,D,20220727,1454.64,1467,1454.64,1467,4600 DHT,D,20220727,6.83,6.91,6.74,6.89,2461800 DHX,D,20220727,5.01,5.04,4.88,4.94,184100 DIAX,D,20220727,15.58,15.85,15.58,15.79,41500 DIN,D,20220727,65.84,68.19,65.6,68.06,129100 DINO,D,20220727,45.67,47.72,45.67,47.5,1556200 DIS,D,20220727,100.97,103.65,100.81,103.5,9445100 DK,D,20220727,24.7,25.87,24.56,25.51,862600 DKL,D,20220727,51.14,52.67,50.565,52.67,21500 DKS,D,20220727,90.82,91.85,88.36,91.35,830600 DLB,D,20220727,75.96,76.66,75.23,76.31,435200 DLN-A,D,20220727,24.62,25,24.6,24.87,4500 DLN-B,D,20220727,25.3,25.39,25.295,25.39,1300 DLNG,D,20220727,3.4,3.47,3.26,3.33,104700 DLR,D,20220727,127.51,129.53,127.35,129.21,2012800 DLR-J,D,20220727,24.5,24.75,24.5,24.75,24800 DLR-K,D,20220727,25.41,25.5844,25.41,25.5844,2900 DLR-L,D,20220727,24.61,24.71,24.5401,24.64,4900 DLX,D,20220727,23.72,24.45,23.57,24.24,242100 DLY,D,20220727,14.5,14.79,14.5,14.74,110800 DM,D,20220727,2.13,2.16,2.06,2.15,4794100 DMA,D,20220727,6.99,7.08,6.925,7.08,32300 DMB,D,20220727,12.93,13.0401,12.82,12.82,52400 DMO,D,20220727,11.96,12.1559,11.82,11.91,53000 DMS,D,20220727,1.4,1.49,1.389,1.45,15500 DMY.Y,D,20220727,0.19,0.2981,0.19,0.19,22300 DMYS,D,20220727,9.82,9.82,9.82,9.82,100 DNA,D,20220727,2.69,2.825,2.61,2.79,19453400 DNA.W,D,20220727,0.62,0.64,0.6012,0.63,44700 DNB,D,20220727,15.22,15.4,15.08,15.3,2107500 DNMR,D,20220727,4.42,4.745,4.37,4.68,863400 DNOW,D,20220727,10.41,10.76,10.3,10.7,402000 DNP,D,20220727,11.15,11.33,11.1272,11.21,413400 DNZ.W,D,20220727,0.0675,0.0964,0.0675,0.0964,67300 DO,D,20220727,6.04,6.6808,5.98,6.64,1653100 DOC,D,20220727,17.24,17.35,17.18,17.27,1835600 DOCN,D,20220727,38.7,39.69,38.03,39.29,1299100 DOCS,D,20220727,41.26,41.855,40.5117,41.42,1035600 DOLE,D,20220727,9.39,9.39,9.23,9.37,242800 DOM.W,D,20220727,0.1054,0.1054,0.1053,0.1053,300 DOMA,D,20220727,0.7,0.748,0.6887,0.7472,735800 DOOR,D,20220727,88.21,89.96,87.28,89.23,124800 DOUG,D,20220727,5.64,5.9,5.5,5.86,350700 DOV,D,20220727,127.42,130.638,127.21,130.1,891300 DOW,D,20220727,51.44,52.4786,51.21,52.24,4327900 DPG,D,20220727,14.13,14.35,14.06,14.18,46700 DPZ,D,20220727,389.34,395.43,389.3,392.99,715000 DQ,D,20220727,61.04,64.92,59.95,64.43,1536000 DRD,D,20220727,6.14,6.16,5.9,6.12,175600 DRE,D,20220727,60.18,60.37,59.1,60.06,1379700 DRH,D,20220727,8.85,9.03,8.8,9.02,1621300 DRH-A,D,20220727,26.24,26.3,26.24,26.29,5800 DRI,D,20220727,116.81,121.84,116.65,121.47,1206700 DRQ,D,20220727,24.47,25.32,24.12,25.3,232100 DS,D,20220727,1.28,1.33,1.2792,1.3,489600 DS-B,D,20220727,21.46,21.59,20.97,20.97,2200 DS-C,D,20220727,17.6241,17.6241,17.6241,17.6241,600 DS-D,D,20220727,18.27,18.39,18.03,18.03,2000 DSA.W,D,20220727,0.1029,0.1029,0.0935,0.0935,900 DSL,D,20220727,12.19,12.38,12.18,12.31,285900 DSM,D,20220727,6.51,6.52,6.45,6.5,86000 DSU,D,20220727,9.55,9.58,9.44,9.5,142200 DSX,D,20220727,5.12,5.17,4.96,5.17,642300 DSX-B,D,20220727,25.62,25.69,25.57,25.69,3000 DT,D,20220727,36.52,38.02,36.14,37.72,1726500 DTB,D,20220727,20.35,20.38,20.0684,20.0684,9300 DTC,D,20220727,4.18,4.4,4.07,4.35,379700 DTE,D,20220727,125.72,126.93,125.1,126.64,706800 DTF,D,20220727,12.12,12.225,12.12,12.1934,32400 DTG,D,20220727,19.76,19.83,19.7,19.79,19000 DTL.P,D,20220727,8.97,9.34,8.96,9.34,14400 DTM,D,20220727,53.86,53.9177,52.8,53.56,414500 DTP,D,20220727,50.72,50.81,50.57,50.74,61600 DTW,D,20220727,24.2,24.3,24.02,24.16,43400 DUK,D,20220727,106.66,106.86,105.87,106.52,2003700 DUK-A,D,20220727,25.77,25.83,25.61,25.82,32400 DUKB,D,20220727,25.43,25.5899,25.41,25.4604,7300 DV,D,20220727,23.22,23.495,22.94,23.25,457600 DVA,D,20220727,85.48,87.23,85,86.92,713100 DVN,D,20220727,57.4,59.95,57,59.58,9145900 DWI.U,D,20220727,10.14,10.14,10.14,10.14,1000 DWI.W,D,20220727,0.1903,0.2499,0.1903,0.2499,19000 DWIN,D,20220727,10.06,10.075,10.06,10.07,52000 DX,D,20220727,16.42,16.61,16.36,16.57,840500 DX-C,D,20220727,22.6,22.6,22.4,22.5005,23200 DXC,D,20220727,30.7,31.74,30.7,31.69,903700 DY,D,20220727,98.77,101.43,98.62,101.14,201300 DYFN,D,20220727,17.27,17.3779,17.1601,17.275,15400 E,D,20220727,22.61,23.03,22.48,22.94,455300 EAF,D,20220727,7.37,7.62,7.36,7.61,1183200 EAI,D,20220727,24.51,24.54,24.32,24.32,10200 EARN,D,20220727,8.31,8.4375,8.2,8.37,189100 EAT,D,20220727,24.19,24.455,23.58,24.33,1364600 EB,D,20220727,10.68,10.955,10.54,10.92,702700 EBF,D,20220727,21.5,21.77,21.31,21.73,137700 EBR,D,20220727,8.52,8.73,8.485,8.69,968400 EBR.B,D,20220727,8.8,9.5,8.78,9.5,10700 EBS,D,20220727,34.39,35.63,33.665,35.52,807300 EC,D,20220727,9.97,10.19,9.71,10.18,1977000 ECAT,D,20220727,14.39,14.87,14.37,14.81,372100 ECC,D,20220727,11.57,11.59,11.46,11.52,272500 ECC-D,D,20220727,22.55,22.55,22.428,22.428,1600 ECCC,D,20220727,24.18,24.18,23.63,23.82,5300 ECCV,D,20220727,22.77,22.98,22.66,22.66,1700 ECCW,D,20220727,24.3,24.3,24.3,24.3,600 ECCX,D,20220727,24.5301,24.7196,24.5301,24.7196,2200 ECL,D,20220727,157.32,161.225,156,160.64,1480700 ECOM,D,20220727,14.72,15.18,14.72,15.07,85600 ECVT,D,20220727,10.11,10.23,10,10.19,225000 ED,D,20220727,95,95.88,94.57,95.69,1457700 EDD,D,20220727,4.3,4.35,4.2776,4.32,201600 EDF,D,20220727,4.41,4.45,4.32,4.41,84800 EDI,D,20220727,5.08,5.28,5.0388,5.23,33800 EDN,D,20220727,4.48,4.74,4.48,4.66,4000 EDR,D,20220727,21.94,22.07,21.71,22,2009400 EDU,D,20220727,24.36,26.43,24.17,25.74,4251600 EE,D,20220727,21.88,22.47,21.26,22.39,361400 EEA,D,20220727,7.33,7.37,7.31,7.37,5300 EEX,D,20220727,3.44,3.5399,3.39,3.43,37100 EFC,D,20220727,15.82,16.18,15.78,16.12,794800 EFC-A,D,20220727,21.08,21.1,21.0723,21.0999,15900 EFL,D,20220727,8.58,8.6286,8.58,8.59,18000 EFR,D,20220727,12.08,12.18,12.06,12.15,39700 EFT,D,20220727,12,12.12,11.9,12.01,51200 EFX,D,20220727,195.1,199.28,191.905,198.39,725400 EGF,D,20220727,10.5,10.56,10.47,10.5,2000 EGHT,D,20220727,5.09,5.34,5.04,5.34,2161400 EGO,D,20220727,5.65,5.79,5.465,5.77,3382200 EGP,D,20220727,162.74,167.97,160.44,164.12,375500 EGY,D,20220727,5.46,5.59,5.2701,5.57,927300 EHAB,D,20220727,17.99,18.5,17.72,18.19,329100 EHC,D,20220727,49.63,49.94,48.88,49.43,692900 EHI,D,20220727,7.33,7.4399,7.33,7.39,47600 EIC,D,20220727,15.24,15.36,15.2,15.24,2800 EICA,D,20220727,22.79,23.2583,22.76,23.2583,2100 EIG,D,20220727,41.56,41.56,40.955,41.22,106000 EIX,D,20220727,63.16,63.56,62.69,63.39,2118000 EL,D,20220727,255.17,264.37,253.85,263.42,1255300 ELAN,D,20220727,20.48,20.67,20.225,20.58,4233400 ELAT,D,20220727,32.72,33.14,32.72,33.14,2200 ELC,D,20220727,24.29,24.29,24.15,24.21,7600 ELF,D,20220727,32.6,33.01,32.25,32.71,627900 ELP,D,20220727,6.27,6.43,6.24,6.42,503300 ELS,D,20220727,71.75,72.23,70.25,71.32,1103000 ELV,D,20220727,467.22,470.37,459.55,468,1122800 ELVT,D,20220727,2.25,2.29,2.25,2.27,64300 ELY,D,20220727,21.74,22.195,21.38,22.05,1886100 EMD,D,20220727,9,9.09,8.98,9.07,97800 EME,D,20220727,106.12,109.27,106.12,108.91,285300 EMF,D,20220727,12.06,12.11,11.9371,12.09,21100 EMN,D,20220727,92.89,95.325,92.38,94.99,905900 EMO,D,20220727,26.9,27.5,26.76,27.37,54000 EMP,D,20220727,24.37,24.49,24.37,24.4,6500 EMR,D,20220727,84.44,86.98,84.22,86.36,2595700 EMWP,D,20220727,1.92,2.03,1.92,1.93,64000 ENB,D,20220727,44,44.78,43.81,44.6,3041800 ENBA,D,20220727,25.11,25.2,25.08,25.19,18100 ENFN,D,20220727,10.95,11.41,10.75,11.3,173900 ENIC,D,20220727,1.26,1.3,1.2207,1.29,928100 ENJ,D,20220727,24.28,24.29,24.245,24.29,2300 ENLC,D,20220727,9.76,9.91,9.62,9.76,4021800 ENO,D,20220727,24.66,24.87,24.66,24.84,12300 ENOV,D,20220727,57.91,58.99,57.6,58.77,228600 ENP.U,D,20220727,10.13,10.15,10.13,10.15,800 ENP.W,D,20220727,0.8999,0.9299,0.8999,0.9245,10500 ENPC,D,20220727,9.93,9.935,9.92,9.92,15300 ENR,D,20220727,29.54,29.68,29.09,29.54,372200 ENS,D,20220727,62.58,63.84,62.33,63.6,96800 ENV,D,20220727,54.88,56.52,54.88,56.25,225200 ENVA,D,20220727,33,33.86,32.86,33.81,197400 ENZ,D,20220727,2.41,2.46,2.31,2.33,52200 EOC.W,D,20220727,0.2292,0.2301,0.2292,0.2301,3900 EOCW,D,20220727,9.79,9.79,9.77,9.78,99300 EOD,D,20220727,4.6,4.65,4.55,4.65,96900 EOG,D,20220727,104.61,108.715,104.15,108.19,3430800 EOI,D,20220727,15.65,15.83,15.51,15.75,155300 EOS,D,20220727,17.65,18.06,17.65,18,139400 EOT,D,20220727,18.87,19.05,18.7,18.79,30500 EP-C,D,20220727,45.79,45.9,45.7859,45.9,400 EPAC,D,20220727,19.57,20.24,19.57,20.13,166000 EPAM,D,20220727,320.12,326.46,318.49,325.63,406600 EPC,D,20220727,38.94,39.62,38.76,39.53,293400 EPD,D,20220727,26.2,26.585,25.9379,26.51,6439800 EPR,D,20220727,52.52,52.91,52.27,52.8,288700 EPR-C,D,20220727,23.9401,24.025,23.92,23.995,6300 EPR-E,D,20220727,30.9,30.9,30.65,30.75,76100 EPR-G,D,20220727,23.17,23.2899,23.1501,23.27,12700 EPRT,D,20220727,23.34,23.63,23.14,23.52,461900 EPW.W,D,20220727,0.06,0.0698,0.06,0.0698,6100 EPWR,D,20220727,9.86,9.87,9.86,9.86,942500 EQC,D,20220727,27.66,27.8,27.53,27.64,332900 EQC-D,D,20220727,26.9,27.21,26.9,27.18,1400 EQD,D,20220727,9.97,9.97,9.96,9.96,1300 EQD.W,D,20220727,0.0352,0.0357,0.03,0.035,30800 EQH,D,20220727,26.94,27.39,26.77,27.34,2557200 EQH-A,D,20220727,23.03,23.1,22.92,22.92,53600 EQH-C,D,20220727,19.23,19.39,19.23,19.27,13300 EQH.W,D,20220727,0.12,0.1204,0.0761,0.09,63700 EQNR,D,20220727,36.38,37.18,35.74,36.92,2679400 EQR,D,20220727,74.99,76.23,74.33,75.71,2112800 EQS,D,20220727,2,2.22,2,2.2,22500 EQT,D,20220727,45.45,45.89,44.31,45.44,6593800 ERF,D,20220727,13.16,13.445,13,13.39,1357000 ERJ,D,20220727,8.81,9.125,8.8,9.1,1415700 ERO,D,20220727,8.74,9.0488,8.58,9.03,76000 ES,D,20220727,84.98,85.4,84.555,85.21,781100 ESAB,D,20220727,40.7,41.56,40.23,41.18,534200 ESE,D,20220727,73.16,74.85,72.905,74.27,49800 ESI,D,20220727,19.21,19.74,19.06,19.63,1148600 ESM.U,D,20220727,9.86,9.87,9.855,9.87,8100 ESM.W,D,20220727,0.139,0.139,0.139,0.139,500 ESMT,D,20220727,18.25,18.93,17.96,18.68,416100 ESNT,D,20220727,40.75,41.02,40.28,40.88,355700 ESRT,D,20220727,7.59,7.71,7.535,7.69,1103600 ESS,D,20220727,272.57,281.37,272.57,277.3,545100 ESTC,D,20220727,75.8,78.36,74.91,77.59,606700 ESTE,D,20220727,12.71,13.44,12.45,13.39,1387700 ET,D,20220727,10.85,10.96,10.665,10.95,21002000 ET-C,D,20220727,22.22,22.37,22.22,22.32,39800 ET-D,D,20220727,23.59,23.67,23.585,23.65,39200 ET-E,D,20220727,23.83,23.85,23.7222,23.8,55200 ETB,D,20220727,16.38,16.8458,16.1801,16.68,47100 ETD,D,20220727,22.3,22.73,21.99,22.67,125400 ETG,D,20220727,17.25,18.0999,17.25,18.01,121000 ETI.P,D,20220727,25.28,25.28,25.2199,25.2199,600 ETJ,D,20220727,9.41,9.5356,9.37,9.44,189200 ETN,D,20220727,139.67,142.58,138.85,141.67,1490400 ETO,D,20220727,24.63,25.1783,24.565,24.86,49300 ETR,D,20220727,111.12,111.65,110.11,111.06,803500 ETRN,D,20220727,7.31,7.3699,7.13,7.3,2710400 ETV,D,20220727,14.81,15.11,14.8,15.05,245600 ETW,D,20220727,8.65,8.77,8.615,8.74,439000 ETW.W,D,20220727,1.22,1.25,1.195,1.25,19100 ETWO,D,20220727,6.46,6.66,6.45,6.64,1229500 ETX,D,20220727,20.36,20.44,20.27,20.34,25400 ETY,D,20220727,11.87,12.1611,11.87,12.1,201900 EURN,D,20220727,13.39,14.09,13.36,14.03,2213700 EVA,D,20220727,64.99,67.45,63.925,67.32,270600 EVC,D,20220727,5.05,5.27,5.04,5.27,131100 EVE,D,20220727,9.95,9.95,9.95,9.95,500 EVE.T,D,20220727,0.7,0.755,0.7,0.755,1400 EVE.W,D,20220727,0.0901,0.0901,0.0901,0.0901,200 EVEX,D,20220727,9.41,9.62,8.62,8.67,211500 EVF,D,20220727,5.55,5.56,5.51,5.56,26400 EVG,D,20220727,10.8,10.97,10.798,10.97,66200 EVH,D,20220727,33.82,33.845,33.04,33.7,634100 EVN,D,20220727,11.46,11.57,11.43,11.45,93000 EVR,D,20220727,96.88,97.86,92.11,96.15,683500 EVRG,D,20220727,65.42,66.43,65.26,66.4,1253600 EVRI,D,20220727,18.2,18.95,18.08,18.91,509400 EVT,D,20220727,25.28,25.69,24.91,25.45,141500 EVT.W,D,20220727,0.85,0.87,0.5803,0.635,66200 EVTC,D,20220727,37.88,38.9299,37.88,38.81,173100 EVTL,D,20220727,8.49,8.9999,7.4,7.99,2451400 EW,D,20220727,103.67,106.15,103.415,105.61,2557200 EXD,D,20220727,10.49,10.54,10.36,10.48,39900 EXG,D,20220727,8.22,8.43,8.21,8.35,545900 EXK,D,20220727,3.16,3.385,3.135,3.36,2510400 EXP,D,20220727,123.24,126.67,122.83,125.99,308500 EXPR,D,20220727,1.7,1.75,1.64,1.74,1833100 EXR,D,20220727,179.02,181.16,177.67,181.01,410800 EXTN,D,20220727,3.82,4.04,3.74,4.02,146800 F,D,20220727,12.75,13.19,12.63,13.19,64572300 F-B,D,20220727,25.52,25.8,25.4,25.47,34500 F-C,D,20220727,25.26,25.3,25.16,25.3,34400 FAC.S,D,20220727,9.88,9.89,9.88,9.89,16700 FAC.T,D,20220727,0.144,0.15,0.144,0.15,4300 FAC.U,D,20220727,9.89,9.89,9.89,9.89,100 FACA,D,20220727,9.86,9.86,9.84,9.84,100400 FACT,D,20220727,9.87,9.87,9.86,9.87,31700 FAF,D,20220727,55.67,57.06,55.67,56.85,614700 FAM,D,20220727,6.13,6.25,6.0881,6.25,18100 FAT.W,D,20220727,0.26,0.3099,0.25,0.25,20600 FATH,D,20220727,3.79,3.97,3.68,3.94,27200 FBC,D,20220727,37.05,39.79,37.05,39.55,376300 FBHS,D,20220727,66.6,67.3525,65.285,66.96,2068700 FBK,D,20220727,41.69,42.735,41.63,42.49,98400 FBP,D,20220727,14.73,15.1,14.73,15.05,1993300 FBR-E,D,20220727,20.88,20.9,20.5727,20.69,30100 FBRT,D,20220727,15.41,15.44,15.17,15.39,423300 FC,D,20220727,50.64,51.65,50.64,51.51,83700 FCA.U,D,20220727,9.92,9.93,9.91,9.91,1200 FCA.W,D,20220727,0.11,0.111,0.11,0.11,4600 FCAX,D,20220727,9.9,9.9,9.89,9.89,300 FCF,D,20220727,14.38,14.86,14.26,14.76,495100 FCN,D,20220727,184.46,185.605,181.35,182.03,307200 FCPT,D,20220727,28.51,28.88,27.47,28.67,332300 FCRX,D,20220727,23.75,23.75,23.55,23.75,1600 FCT,D,20220727,10.15,10.22,10.04,10.17,130900 FCX,D,20220727,27.98,29.4061,27.76,29.29,17466200 FDEU,D,20220727,11.19,11.36,11.025,11.36,41200 FDP,D,20220727,29.38,29.89,28.79,29.7,128200 FDS,D,20220727,405.58,411,404.68,408.81,215200 FDX,D,20220727,225.6,228.84,221.67,227.63,1221800 FE,D,20220727,39.12,39.75,38.48,39.33,4273200 FEDU,D,20220727,12.35,13.97,12.35,13.97,1600 FEI,D,20220727,8.01,8.1,7.85,8.04,297000 FENG,D,20220727,5.07,5.07,4.89,4.89,13600 FEO,D,20220727,8.45,8.6236,8.4136,8.61,10700 FERG,D,20220727,115.8,118.55,115.41,118.34,365400 FET,D,20220727,20.1,20.23,19.81,20.15,3400 FF,D,20220727,6.97,7.22,6.9,7.2,124400 FFA,D,20220727,16.69,17.11,16.69,17.09,43300 FFC,D,20220727,17.12,17.5,17.0563,17.43,151400 FGB,D,20220727,3.41,3.49,3.3819,3.43,39400 FHI,D,20220727,34.58,34.865,34.13,34.51,728000 FHN,D,20220727,22.21,22.5,22.15,22.48,1814400 FHN-B,D,20220727,25.7,25.9,25.7,25.9,2600 FHN-C,D,20220727,25.87,25.99,25.87,25.98,6600 FHN-D,D,20220727,25.11,25.155,25.05,25.0634,5400 FHN-E,D,20220727,25.92,25.98,25.54,25.65,3400 FHN-F,D,20220727,21.22,21.23,20.86,21.23,10200 FHS,D,20220727,0.77,0.89,0.766,0.88,95300 FICO,D,20220727,429.44,438.84,429.44,437.67,231700 FIF,D,20220727,15.19,15.29,14.995,15.16,45800 FIGS,D,20220727,9.5,9.81,9.23,9.76,2609900 FINS,D,20220727,14.55,14.6099,14.5211,14.57,55100 FINV,D,20220727,4.52,4.57,4.3,4.42,822100 FIS,D,20220727,97.47,99.05,97.02,98.43,3732200 FIX,D,20220727,90.5,93.73,90.43,92.59,127900 FL,D,20220727,26.53,27.27,26.01,27.2,1962700 FLA.W,D,20220727,0.056,0.056,0.044,0.044,21700 FLAG,D,20220727,9.96,9.96,9.96,9.96,100 FLC,D,20220727,18.27,18.37,18.14,18.37,5400 FLM.U,D,20220727,9.8801,9.8801,9.8801,9.8801,700 FLM.W,D,20220727,0.19,0.205,0.17,0.17,2900 FLME,D,20220727,9.83,9.84,9.82,9.84,43600 FLNG,D,20220727,31.07,31.21,30.4,30.86,404500 FLO,D,20220727,27.75,27.78,27.13,27.67,1094200 FLR,D,20220727,25.06,25.195,24.58,25.02,1032900 FLS,D,20220727,30.3,31.53,29.97,31.34,1500200 FLT,D,20220727,218.71,222.43,217.09,221.32,302300 FLY.W,D,20220727,0.1641,0.166,0.1442,0.1599,1900 FLYA,D,20220727,10.2,10.2,10.2,10.2,100 FMC,D,20220727,107.09,110.35,107,109.76,585900 FMN,D,20220727,11.44,11.48,11.39,11.42,29300 FMS,D,20220727,22.24,22.51,22.06,22.49,998300 FMX,D,20220727,59.64,61.19,59.3,61.04,772400 FMY,D,20220727,11.66,11.79,11.66,11.79,2000 FN,D,20220727,90.16,92.71,89.875,91.92,131000 FNA,D,20220727,18.96,19.6,18.67,19.52,327500 FNB,D,20220727,11.82,11.895,11.73,11.86,1917300 FNB-E,D,20220727,26.3409,26.65,26.3409,26.6,7100 FND,D,20220727,71.62,74.1,70.11,73.99,1474200 FNF,D,20220727,38.62,39.105,38.34,39,1287100 FNV,D,20220727,124.87,127.33,123.66,126.46,746100 FOA,D,20220727,1.63,1.69,1.6,1.67,395300 FOA.W,D,20220727,0.21,0.21,0.1671,0.1671,2300 FOF,D,20220727,11.47,11.63,11.4024,11.48,51800 FOR,D,20220727,13.66,13.87,13.45,13.86,90000 FORG,D,20220727,20.44,21.7,20,21.27,257300 FOUR,D,20220727,33.82,34.87,33.4,34.55,549600 FPA.U,D,20220727,9.92,9.92,9.92,9.92,5100 FPA.W,D,20220727,0.3,0.3002,0.29,0.3,5700 FPAC,D,20220727,9.83,9.84,9.83,9.83,35300 FPF,D,20220727,19.19,19.58,19.1488,19.52,83500 FPH,D,20220727,4.08,4.24,4.0455,4.2,22900 FPI,D,20220727,14.33,14.49,14.035,14.41,527400 FPL,D,20220727,6.17,6.4,6.14,6.28,133000 FR,D,20220727,50.36,50.49,49.39,50.12,947300 FRA,D,20220727,11.84,11.9,11.7792,11.87,104200 FRC,D,20220727,155.28,158.15,154.65,157.82,905600 FRC-H,D,20220727,22.4,22.75,22.4,22.7333,15100 FRC-I,D,20220727,24.76,24.93,24.7489,24.83,19800 FRC-J,D,20220727,20.48,20.65,20.48,20.55,28800 FRC-K,D,20220727,18.46,18.58,18.34,18.43,14600 FRC-L,D,20220727,18.76,18.81,18.62,18.67,35300 FRC-M,D,20220727,17.9025,18.1,17.9025,18.05,43900 FRC-N,D,20220727,19.52,19.66,19.49,19.55,73800 FRE.W,D,20220727,2.69,2.8,2.69,2.79,16600 FREY,D,20220727,8.73,8.91,8.62,8.89,502700 FRGE,D,20220727,5.38,5.48,5.2,5.42,183100 FRO,D,20220727,9.49,9.95,9.47,9.93,3985600 FRT,D,20220727,101.39,102.99,101.01,102.48,775300 FRT-C,D,20220727,25.045,25.045,25.045,25.045,400 FRX.S,D,20220727,9.84,9.8435,9.83,9.83,400 FRX.T,D,20220727,0.14,0.14,0.1303,0.1303,400 FSD,D,20220727,12.08,12.16,12.05,12.15,50100 FSK,D,20220727,20.7,21.095,20.66,20.99,825800 FSLY,D,20220727,11.04,11.2,10.695,11.1,2994200 FSM,D,20220727,2.53,2.66,2.48,2.64,4830500 FSN.W,D,20220727,0.1,0.12,0.09,0.12,6700 FSNB,D,20220727,9.83,9.85,9.82,9.84,531200 FSR,D,20220727,9.11,9.19,8.8548,9.08,3130100 FSS,D,20220727,38.27,39.05,37.4,38.6,268700 FST,D,20220727,10.23,10.28,10.22,10.2601,414600 FST.U,D,20220727,10.25,10.25,10.25,10.25,400 FT,D,20220727,7.39,7.5,7.37,7.45,35700 FTCH,D,20220727,7.53,8.21,7.31,8.16,16631800 FTE.U,D,20220727,9.86,9.86,9.84,9.84,400 FTE.W,D,20220727,0.09,0.09,0.09,0.09,1300 FTEV,D,20220727,9.82,9.82,9.82,9.82,100 FTHY,D,20220727,15.3,15.39,15.06,15.34,113900 FTI,D,20220727,6.42,6.69,6.29,6.66,5835800 FTK,D,20220727,1.05,1.11,1.05,1.08,155100 FTS,D,20220727,47.25,47.47,47,47.32,665300 FTV,D,20220727,58.4,59.91,58.38,59.5,2492600 FUBO,D,20220727,2.44,2.5,2.37,2.48,7903300 FUL,D,20220727,62.53,63.9,61.78,63.56,184800 FUN,D,20220727,41.47,42.3,41.17,42.1,119500 FVIV,D,20220727,9.82,9.82,9.82,9.82,200 FVRR,D,20220727,33.61,34.75,33.12,34.51,1029500 FVT,D,20220727,9.8601,9.87,9.8601,9.87,200 FVT.W,D,20220727,0.13,0.14,0.128,0.13,1700 FXLV,D,20220727,1.35,1.6,0.7857,1.35,31828300 FZT,D,20220727,9.83,9.83,9.82,9.82,31300 FZT.W,D,20220727,0.38,0.38,0.35,0.35,600 G,D,20220727,45.99,46.9,45.8,46.5,1307200 GAB,D,20220727,6.21,6.345,6.2,6.34,312700 GAB-G,D,20220727,24.29,24.412,24.29,24.4001,3500 GAB-H,D,20220727,23.9602,24.74,23.9602,24.57,3900 GAM,D,20220727,36.49,37.5,36.3035,37.5,16400 GAM-B,D,20220727,25.75,25.7512,25.75,25.7512,500 GAPA,D,20220727,10,10,10,10,200 GAQ.U,D,20220727,9.84,9.84,9.84,9.84,1900 GATO,D,20220727,3.06,3.26,2.95,3.26,401400 GATX,D,20220727,95.38,97.685,94.805,97.09,143400 GB,D,20220727,5.21,5.24,4.87,4.87,1500 GB.W,D,20220727,0.25,0.2824,0.25,0.2824,3900 GBAB,D,20220727,18.23,18.2899,17.96,18.03,56500 GBCI,D,20220727,48.75,49.75,48.68,49.39,290300 GBL,D,20220727,20.6,20.9021,20.3293,20.88,8500 GBLI,D,20220727,26,27.32,25.8,27.32,17100 GBT.W,D,20220727,1,1.1,1,1.1,38400 GBTG,D,20220727,5.73,6.12,5.73,6.12,93800 GBX,D,20220727,31.22,32.09,30.99,31.76,403900 GCI,D,20220727,2.84,3.005,2.815,2.98,645500 GCO,D,20220727,54.11,55.52,53.32,55.21,270200 GCP,D,20220727,31.59,31.65,31.58,31.6,380500 GCV,D,20220727,5.73,5.73,5.6,5.71,13800 GD,D,20220727,219.45,222.25,214.795,219.85,1156000 GDDY,D,20220727,70.93,72.75,70.89,72.59,643400 GDL,D,20220727,8.115,8.2584,8.115,8.23,17200 GDL-C,D,20220727,50.25,50.25,50.25,50.25,500 GDO,D,20220727,14,14.04,13.935,14.03,11600 GDOT,D,20220727,26.28,27.05,26.23,27.04,407600 GDV,D,20220727,21.24,21.67,21.16,21.63,169800 GDV-H,D,20220727,25.5,25.75,25.32,25.53,4700 GDV-K,D,20220727,20.85,20.86,20.78,20.78,7700 GE,D,20220727,72,72.4,70.0969,71.58,7208300 GEF,D,20220727,68.3,69.59,67.71,68.99,260500 GEF.B,D,20220727,66.85,68.59,66.85,68.3,9600 GEHI,D,20220727,0.615,0.7001,0.615,0.7001,7400 GEL,D,20220727,8.49,8.9,8.31,8.7,1277600 GEN.W,D,20220727,0.42,0.459,0.409,0.459,7600 GENI,D,20220727,2.53,2.55,2.465,2.48,1181900 GEO,D,20220727,6.71,6.935,6.68,6.9,847400 GER,D,20220727,12.49,12.65,12.39,12.6,38100 GES,D,20220727,18.45,18.69,17.91,18.53,507800 GET.W,D,20220727,0.7,0.72,0.66,0.7,185400 GETY,D,20220727,9.8,10.28,9.56,10.28,251500 GF,D,20220727,8.22,8.34,8.19,8.34,3000 GFF,D,20220727,27.31,27.86,27.15,27.69,208100 GFI,D,20220727,9.02,9.09,8.76,9.05,6268800 GFL,D,20220727,26.86,27.52,26.86,27.44,1784100 GFLU,D,20220727,61.9,62.53,61.89,62.51,2600 GFX,D,20220727,9.89,9.89,9.89,9.89,6900 GFX.W,D,20220727,0.07,0.0725,0.06,0.07,46700 GGB,D,20220727,4.56,4.61,4.45,4.58,14911000 GGG,D,20220727,62.92,64.09,62.535,63.86,564100 GGT,D,20220727,6.98,7.2,6.9,7.14,36700 GGT-E,D,20220727,24.5,24.88,24.5,24.88,1300 GGT-G,D,20220727,24.22,24.22,24.22,24.22,100 GGZ,D,20220727,11.46,11.69,11.46,11.69,4100 GHC,D,20220727,577.64,591.84,577.59,591.04,12200 GHG,D,20220727,4.06,4.14,3.95,4.01,16800 GHL,D,20220727,8.28,8.45,8.175,8.39,86800 GHLD,D,20220727,12.17,12.24,11.8545,12,24800 GHM,D,20220727,7.18,7.23,6.8601,7.06,16000 GHY,D,20220727,11.67,11.93,11.66,11.88,73100 GIA.W,D,20220727,0.0536,0.0536,0.0503,0.0503,67400 GIB,D,20220727,82.75,85.32,82.75,85.21,183100 GIC,D,20220727,34.37,34.675,33.95,34.15,24000 GIL,D,20220727,27.22,27.94,27.14,27.89,550800 GIM,D,20220727,4.34,4.42,4.34,4.36,416700 GIS,D,20220727,74.24,74.24,72.16,73.82,3515500 GJH,D,20220727,9.84,9.85,9.77,9.77,3500 GJO,D,20220727,23.5,23.5,23.49,23.49,500 GJT,D,20220727,20.54,20.725,20.54,20.56,2600 GKOS,D,20220727,51.03,52.91,50.99,52.61,223100 GL,D,20220727,100.95,101.63,100.255,101.34,398400 GL-D,D,20220727,19.97,20.1817,19.93,20.04,6100 GLO-A,D,20220727,25.93,25.93,25.85,25.8768,6000 GLO-B,D,20220727,24.9,25.04,24.9,25.03,2400 GLO-C,D,20220727,24.64,24.85,24.64,24.85,7100 GLO-G,D,20220727,25.1,25.19,25.1,25.19,1100 GLOB,D,20220727,186.78,193.835,184.43,192.42,176400 GLOP,D,20220727,5.59,5.83,5.42,5.74,284200 GLP,D,20220727,27.1,27.29,26.76,27.22,65400 GLP-A,D,20220727,26.92,26.92,26.7601,26.82,6000 GLP-B,D,20220727,25.95,26.06,25.9499,26,15400 GLS,D,20220727,1.61,1.61,1.42,1.52,51600 GLS.W,D,20220727,0.08,0.0803,0.07,0.07,14100 GLT,D,20220727,6.09,6.35,6.04,6.31,419300 GLW,D,20220727,35.01,36.51,34.8,35.95,6201300 GM,D,20220727,34.02,34.8,33.63,34.68,12292800 GME,D,20220727,32.96,34.12,32.16,33.78,4251200 GMED,D,20220727,59.24,60.215,58.4,59.83,872600 GMR-A,D,20220727,25.64,25.7122,25.52,25.537,3900 GMRE,D,20220727,11.6,11.77,11.55,11.73,210400 GMS,D,20220727,49.18,50.57,48.63,50.14,209100 GNE,D,20220727,9.02,9.375,9.02,9.3,63400 GNE-A,D,20220727,8.97,8.975,8.87,8.88,8100 GNK,D,20220727,18.91,19.53,18.7,19.44,648500 GNL,D,20220727,15.05,15.13,14.85,14.98,443900 GNL-A,D,20220727,24.67,24.96,24.67,24.88,800 GNL-B,D,20220727,23.42,24,22.8901,23.82,6800 GNRC,D,20220727,238.77,246.47,237.1,245.14,637800 GNT,D,20220727,4.55,4.62,4.51,4.61,61200 GNT-A,D,20220727,24.37,24.37,24.37,24.37,400 GNW,D,20220727,4.1,4.2,4.09,4.19,2442700 GOA.U,D,20220727,10,10.003,10,10,264800 GOA.W,D,20220727,0.0002,0.0015,0.0002,0.0013,10800 GOAC,D,20220727,10.01,10.01,10,10.01,206600 GOF,D,20220727,16.01,16.25,16.01,16.23,337000 GOG.U,D,20220727,10.22,10.22,10.22,10.22,700 GOG.W,D,20220727,0.28,0.28,0.2575,0.2607,1700 GOGN,D,20220727,10.07,10.07,10.07,10.07,100 GOL,D,20220727,3.17,3.56,3.17,3.55,2748500 GOLD,D,20220727,15.2,15.48,15.03,15.41,25174800 GOLF,D,20220727,46.64,47.37,46.14,47.2,200800 GOOS,D,20220727,17.83,18.18,17.59,18.15,783800 GOTU,D,20220727,1.76,1.83,1.74,1.81,2174800 GPC,D,20220727,145.92,146.45,142.12,146.37,1112400 GPI,D,20220727,168.86,172.25,162.315,170.96,179800 GPJA,D,20220727,24.98,25.1544,24.92,25.01,15200 GPK,D,20220727,22.94,22.99,22.225,22.35,5182700 GPM-A,D,20220727,20.3789,20.8558,20.2257,20.7276,12000 GPMT,D,20220727,10.19,10.575,10.17,10.55,322100 GPN,D,20220727,121.34,122.49,119.275,120.32,1939700 GPOR,D,20220727,90.55,92.345,89.6,91.75,166200 GPRK,D,20220727,11.96,12.24,11.8346,12.21,213700 GPS,D,20220727,8.84,8.96,8.5363,8.88,5661700 GRB-A,D,20220727,21.2,21.35,21.2,21.35,6200 GRBK,D,20220727,25.04,26.33,24.82,26.13,674200 GRC,D,20220727,29.19,30.31,29.1488,30.16,79000 GRMN,D,20220727,93.18,95.31,92.31,93.56,3358200 GROV,D,20220727,4.48,4.66,4.31,4.32,337700 GRP.U,D,20220727,60.97,61.17,60,60.29,4600 GRX,D,20220727,11.65,11.9,11.55,11.72,16200 GS,D,20220727,320.29,326.39,318.3786,324.54,2028400 GS-A,D,20220727,19.05,19.28,19.02,19.27,35200 GS-C,D,20220727,20.12,20.19,20.05,20.05,8000 GS-D,D,20220727,19.47,19.52,19.37,19.465,98200 GS-J,D,20220727,24.57,24.72,24.53,24.69,375800 GS-K,D,20220727,25.88,25.95,25.85,25.95,29900 GSBD,D,20220727,16.86,17.29,16.85,17.26,459100 GSK,D,20220727,42.28,43.7,42.08,43.54,4885100 GSL,D,20220727,17.51,18.04,17.2615,17.93,657200 GSL-B,D,20220727,25.38,25.477,25.31,25.4,5800 GSQ.S,D,20220727,9.8701,9.8701,9.8701,9.8701,500 GSQ.U,D,20220727,9.87,9.87,9.87,9.87,100 GSQ.W,D,20220727,0.1501,0.1501,0.1202,0.1203,1900 GSQB,D,20220727,9.86,9.86,9.86,9.86,5100 GSQD,D,20220727,9.84,9.84,9.84,9.84,20000 GTES,D,20220727,11.71,12.02,11.6575,11.97,359100 GTLS,D,20220727,168.48,170.1,164.325,169.37,319000 GTN,D,20220727,18.58,19.06,18.58,18.95,476100 GTN.A,D,20220727,17.69,17.69,17.69,17.69,300 GTY,D,20220727,27.84,27.84,27.5,27.71,129000 GUG,D,20220727,14.85,15.4,14.85,15.24,118300 GUT,D,20220727,7.68,7.89,7.6105,7.83,206300 GUT-C,D,20220727,25.0301,25.0301,25.0301,25.0301,100 GVA,D,20220727,30,30.6,29.86,30.48,768500 GWH,D,20220727,3.21,3.365,3.18,3.36,443200 GWH.W,D,20220727,0.51,0.51,0.43,0.45,4400 GWRE,D,20220727,75.1,76.09,74.24,75.86,512200 GWW,D,20220727,478.62,489.74,472.99,487.61,390700 GXO,D,20220727,43.65,44.78,42.63,44.59,840100 H,D,20220727,81.69,83.81,81.38,83.06,946100 HAE,D,20220727,67.85,69.14,67.56,68.85,264700 HAL,D,20220727,28.45,29.07,27.77,28.89,7809700 HASI,D,20220727,32.42,33.02,32.1304,32.82,671700 HAYW,D,20220727,13.22,13.83,13.18,13.71,1686400 HBB,D,20220727,11.61,11.905,11.48,11.82,10900 HBI,D,20220727,10.42,10.675,10.315,10.66,4506900 HBM,D,20220727,3.3,3.49,3.23,3.47,1540800 HCA,D,20220727,203.12,206.52,202.03,204.66,1599900 HCC,D,20220727,30.9,31.43,29.91,31.25,437900 HCI,D,20220727,68.2,69.45,68.075,68.78,48700 HCXY,D,20220727,25.15,25.23,25.05,25.23,1500 HD,D,20220727,298.21,300.31,291.79,298.91,3219600 HDB,D,20220727,59.19,60.275,58.87,59.95,1273900 HE,D,20220727,41.01,41.41,40.82,41.2,357700 HEI,D,20220727,144.98,146.42,143.565,145.8,345900 HEI.A,D,20220727,116.91,117.64,115.71,116.87,101800 HEP,D,20220727,17.44,17.7593,17.1,17.64,205100 HEQ,D,20220727,11.82,11.96,11.81,11.94,30000 HES,D,20220727,105.19,107.33,99.28,106.67,3392400 HESM,D,20220727,30.32,30.76,28.89,29.89,574400 HFR-A,D,20220727,22.8499,22.85,22.71,22.7594,9200 HFRO,D,20220727,11.29,11.6,11.29,11.4,238500 HGLB,D,20220727,9.95,9.985,9.8,9.93,45500 HGTY,D,20220727,11.57,11.74,11.315,11.63,101600 HGV,D,20220727,40.03,41.13,39.98,40.91,606700 HHC,D,20220727,70.48,71.46,69.92,71.32,159900 HHL.U,D,20220727,9.89,9.89,9.87,9.88,1300 HHLA,D,20220727,9.85,9.85,9.85,9.85,900 HI,D,20220727,43.36,44.77,43.235,44.43,241700 HIE,D,20220727,9.56,9.84,9.56,9.78,58900 HIG,D,20220727,64.71,65,63.71,64.34,1886000 HIG-G,D,20220727,26.18,26.46,26.18,26.33,18600 HIG.U,D,20220727,9.95,9.95,9.95,9.95,1500 HIG.W,D,20220727,0.08,0.08,0.0753,0.08,19500 HIGA,D,20220727,9.93,9.94,9.93,9.94,26100 HII,D,20220727,211,211.76,208.25,210.37,253700 HIL,D,20220727,1.72,1.73,1.7,1.71,5700 HIMS,D,20220727,5.74,5.81,5.625,5.77,1062800 HIO,D,20220727,4.13,4.14,4.08,4.14,183900 HIP.W,D,20220727,0.166,0.1885,0.166,0.1715,73400 HIPO,D,20220727,0.78,0.8499,0.77,0.8461,3997800 HIW,D,20220727,34.74,35.05,34.21,34.54,762300 HIX,D,20220727,5.08,5.24,5.08,5.19,107600 HKD,D,20220727,51.28,79.9,49.08,76.69,1343200 HL,D,20220727,4.01,4.29,4,4.29,7579900 HLF,D,20220727,23.35,24.06,23.21,23.98,975600 HLG.W,D,20220727,0.227,0.2564,0.227,0.2564,700 HLGN,D,20220727,1.98,2.165,1.9,2.15,937800 HLI,D,20220727,82.63,83.32,80.8,82.49,324900 HLIO,D,20220727,64.89,66.82,64.59,66.08,83100 HLL.W,D,20220727,3.18,3.25,3.15,3.23,24400 HLLY,D,20220727,12.22,12.24,12.03,12.15,328600 HLN,D,20220727,7.51,7.56,7.23,7.32,15010400 HLT,D,20220727,126.34,130.27,125.1,129.25,4455700 HLX,D,20220727,3.42,3.63,3.36,3.61,6848500 HMC,D,20220727,25.21,25.47,25.095,25.39,998800 HML-A,D,20220727,23.7,23.75,23.65,23.6999,17000 HMLP,D,20220727,9.15,9.18,9.12,9.17,69300 HMN,D,20220727,34.22,34.67,33.99,34.48,220700 HMY,D,20220727,3.11,3.22,3.045,3.2,4120800 HNGR,D,20220727,18.63,18.71,18.59,18.61,1497000 HNI,D,20220727,35.85,36.43,35.61,36.2,101300 HOG,D,20220727,33.37,34.34,32.68,34.3,1531900 HOMB,D,20220727,22.71,23.23,22.71,23.09,1653200 HOUS,D,20220727,10.24,10.44,9.895,10.43,1358300 HOV,D,20220727,47.77,49.36,46.24,48.6,69700 HP,D,20220727,42.77,45.32,42.3012,44.66,1084700 HPE,D,20220727,13.83,14.055,13.72,13.99,8790600 HPF,D,20220727,17.98,18.17,17.949,18.15,55300 HPI,D,20220727,17.95,18.09,17.7901,17.98,32300 HPP,D,20220727,14.64,14.94,14.32,14.68,1198000 HPP-C,D,20220727,20.42,20.5235,20.223,20.2753,5800 HPQ,D,20220727,32.19,32.83,31.85,32.62,6991100 HPS,D,20220727,16.37,16.4,16.22,16.4,23600 HPX,D,20220727,9.9,9.915,9.9,9.9,14700 HPX.W,D,20220727,0.32,0.32,0.3,0.31,23500 HQH,D,20220727,19.42,19.5,19.28,19.39,84500 HQL,D,20220727,15.08,15.12,14.87,15.09,78800 HR,D,20220727,24.5,25.33,24.4701,25.16,6170400 HRB,D,20220727,38.97,39.44,38.61,39.36,1973600 HRI,D,20220727,105.41,110.35,104.96,109.26,269800 HRL,D,20220727,48.08,48.39,47.43,48.26,988700 HRT,D,20220727,14.65,14.97,14.51,14.85,99600 HRTG,D,20220727,2.33,2.398,2.26,2.36,75200 HSBC,D,20220727,31.62,32.0099,31.54,31.95,1954800 HSC,D,20220727,4.58,4.855,4.58,4.83,859500 HSY,D,20220727,217.93,218.525,214.43,218.23,1116000 HT,D,20220727,10.15,10.2,9.84,9.94,247200 HT-C,D,20220727,20.71,20.86,20.71,20.8,20300 HT-D,D,20220727,20.63,20.7817,20.4,20.6,7100 HT-E,D,20220727,20.75,20.795,20.72,20.75,4100 HTAQ,D,20220727,10.08,10.09,10.08,10.09,3200 HTD,D,20220727,23.21,23.49,23.1,23.44,48600 HTFB,D,20220727,23.7,24.91,23.7,24.91,6300 HTFC,D,20220727,24.8,25.34,24.8,25,4400 HTGC,D,20220727,14.99,15.31,14.9009,15.29,1033700 HTH,D,20220727,27.73,28.18,27.73,28.11,507000 HTY,D,20220727,5.18,5.2,5.1204,5.15,32500 HUBB,D,20220727,204.83,211.66,203.93,209.71,367200 HUBS,D,20220727,283.71,296.9,280.23,295.88,809200 HUG.U,D,20220727,9.8601,9.884,9.86,9.86,1100 HUG.W,D,20220727,0.155,0.1675,0.155,0.155,20100 HUGS,D,20220727,9.8241,9.834,9.82,9.83,145800 HUM,D,20220727,487.45,487.45,471.2918,478.35,1749200 HUN,D,20220727,28.54,29.36,28.18,29.26,1478600 HUYA,D,20220727,3.36,3.43,3.22,3.43,818800 HVT,D,20220727,25.45,26.32,25.45,26.3,168700 HVT.A,D,20220727,26,26,26,26,100 HWK.W,D,20220727,0.14,0.14,0.1,0.1,11500 HWKZ,D,20220727,9.79,9.79,9.79,9.79,200 HWM,D,20220727,35.44,35.93,34.73,35.17,3038200 HXL,D,20220727,58.75,59.17,56.87,57.99,784500 HY,D,20220727,33.37,34.58,33.315,34.35,26100 HYB,D,20220727,7.19,7.36,7.17,7.31,70600 HYI,D,20220727,12.13,12.27,12.1,12.2,55200 HYLN,D,20220727,3.69,3.77,3.63,3.76,884500 HYT,D,20220727,9.79,9.924,9.79,9.85,325900 HZN,D,20220727,1.55,1.55,1.48,1.49,16200 HZO,D,20220727,42.36,43.34,41.41,43.02,257300 HZO.W,D,20220727,0.0999,0.12,0.0719,0.1102,14600 HZON,D,20220727,9.94,9.95,9.94,9.95,464100 IAA,D,20220727,36.07,36.545,35.7,36.41,1643400 IACC,D,20220727,9.805,9.805,9.79,9.79,600 IAE,D,20220727,6.7,6.74,6.68,6.74,48300 IAG,D,20220727,1.39,1.47,1.37,1.44,3985600 IBA,D,20220727,44.86,44.86,43.9355,44.85,14800 IBE.U,D,20220727,9.87,9.87,9.87,9.87,200 IBM,D,20220727,127.97,129.43,127.58,129.12,4175600 IBN,D,20220727,20.01,20.31,20.01,20.2,9622100 IBP,D,20220727,92.6,96.5,91.99,95.4,142600 ICD,D,20220727,3.22,3.49,3.21,3.45,118500 ICE,D,20220727,97.65,97.99,96.12,97.51,2363500 ICL,D,20220727,8.99,9.11,8.81,9.03,2765000 ICNC,D,20220727,10.055,10.055,10.055,10.055,81400 ICR-A,D,20220727,17.42,17.8,17.34,17.58,2900 IDA,D,20220727,108.15,108.42,107.14,107.93,222300 IDE,D,20220727,9.98,9.985,9.87,9.94,24400 IDT,D,20220727,25.51,26.48,25.2556,26.4,63600 IEX,D,20220727,197,200.81,193.64,199.72,573500 IFF,D,20220727,119.91,121.59,117.225,121.26,1432200 IFI.W,D,20220727,0.07,0.07,0.07,0.07,600 IFN,D,20220727,16.56,16.9098,16.56,16.84,63900 IFS,D,20220727,23.88,24.285,23.05,23.57,124900 IGA,D,20220727,8.92,9.09,8.91,9.08,110800 IGD,D,20220727,5.49,5.65,5.49,5.63,286100 IGI,D,20220727,17.16,17.4173,17.15,17.25,8600 IGR,D,20220727,7.45,7.515,7.39,7.49,315000 IGT,D,20220727,18.4,19.245,18.315,19.21,2211000 IH,D,20220727,2.38,2.55,2.38,2.48,7500 IHD,D,20220727,5.66,5.73,5.61,5.72,14900 IHG,D,20220727,59.63,60.68,59.35,60.45,158900 IHIT,D,20220727,8.34,8.39,8.33,8.36,28600 IHS,D,20220727,8.62,8.825,8.31,8.41,86500 IHTA,D,20220727,8.38,8.4,8.22,8.4,10900 IIF,D,20220727,23.34,23.99,23.34,23.74,14400 IIIN,D,20220727,30.69,31.65,29.89,31.44,225500 IIM,D,20220727,13.71,13.82,13.7,13.73,101500 IIP-A,D,20220727,25.99,26.09,25.9,26,1000 IIPR,D,20220727,90.3,91.5,88.72,91.2,334700 IMAX,D,20220727,17.24,17.4,17.11,17.21,329100 IMP.W,D,20220727,0.31,0.35,0.3,0.31,298400 IMPX,D,20220727,9.96,9.97,9.96,9.97,36700 INA.U,D,20220727,9.89,9.89,9.89,9.89,100 INA.W,D,20220727,0.15,0.15,0.15,0.15,700 INFA,D,20220727,19.44,20.19,19.365,20.06,451700 INFY,D,20220727,18.24,18.79,18.2,18.71,9772800 ING,D,20220727,9.36,9.53,9.33,9.5,3080200 INGR,D,20220727,89.75,89.75,87.745,89.24,267700 INN,D,20220727,7.57,7.76,7.57,7.73,501100 INN-E,D,20220727,20.4,20.4,20.26,20.26,400 INN-F,D,20220727,18.78,19.34,18.5778,19.33,6000 INS-A,D,20220727,25.25,25.25,25.25,25.25,1300 INSI,D,20220727,16.17,16.8912,16.15,16.29,21200 INSP,D,20220727,206.45,210.97,203.655,208.37,200300 INST,D,20220727,23.72,25,23.72,24.22,276800 INSW,D,20220727,23.32,23.96,23.16,23.83,500600 INT,D,20220727,22.67,23.13,22.49,22.97,311300 INVH,D,20220727,36.68,37.01,36.35,36.97,2870800 ION.W,D,20220727,1.04,1.04,0.91,0.9601,12500 IONQ,D,20220727,4.84,5.145,4.76,5.1,1607800 IOT,D,20220727,13.42,13.93,13.12,13.91,649500 IP,D,20220727,41.88,42.86,41.7058,42.62,5077000 IPG,D,20220727,28.98,29.61,28.83,29.52,2305900 IPI,D,20220727,42.19,44.23,41.12,44,217300 IPO.D,D,20220727,9.97,10.02,9.97,10.02,800 IPO.F,D,20220727,10,10.05,10,10.05,2600 IPO.V,D,20220727,0.2487,0.2487,0.24,0.24,1900 IPO.Z,D,20220727,0.2574,0.2574,0.23,0.23,148700 IPOD,D,20220727,9.95,9.98,9.95,9.97,133700 IPOF,D,20220727,9.96,10,9.95,9.98,2053200 IPV.S,D,20220727,9.86,9.86,9.86,9.86,100 IPV.T,D,20220727,0.1999,0.2,0.1801,0.2,3000 IPV.V,D,20220727,0.1,0.1,0.1,0.1,3300 IPVA,D,20220727,9.82,9.83,9.82,9.83,1900 IPVF,D,20220727,9.94,9.94,9.83,9.83,55000 IQI,D,20220727,10.5,10.53,10.44,10.47,74500 IQV,D,20220727,219.44,226.86,218.665,225.13,907700 IR,D,20220727,45.14,46.96,44.87,46.86,4165300 IRL,D,20220727,7.46,7.46,7.46,7.46,200 IRM,D,20220727,46.95,47.23,46.505,47.05,1439600 IRN.W,D,20220727,0.31,0.31,0.2951,0.3093,5400 IRNT,D,20220727,2.02,2.14,2.01,2.09,826900 IRR.U,D,20220727,10.11,10.11,10.11,10.11,1000 IRR.W,D,20220727,0.24,0.26,0.24,0.26,1100 IRS,D,20220727,3.6,3.85,3.54,3.77,82000 IRT,D,20220727,21.23,21.49,21.14,21.41,944500 IS,D,20220727,3.55,3.92,3.52,3.87,7260200 ISD,D,20220727,12.82,12.91,12.8,12.87,50200 IT,D,20220727,252.92,262.42,252.92,260.85,496400 ITCB,D,20220727,3.07,3.12,3.07,3.12,900 ITGR,D,20220727,69.55,70.6899,68.78,70.23,120800 ITT,D,20220727,70.8,72.91,70.55,72.43,269100 ITUB,D,20220727,4.4,4.46,4.36,4.44,61083200 ITW,D,20220727,194,198.905,192.765,197.82,850500 IVC,D,20220727,1.25,1.26,1.21,1.22,159900 IVH,D,20220727,10.67,10.79,10.64,10.72,34600 IVR,D,20220727,16.21,16.72,16.18,16.66,1832300 IVR-B,D,20220727,20.55,21.0524,20.51,20.91,7600 IVR-C,D,20220727,21.2257,21.7401,21.1101,21.5,12400 IVT,D,20220727,26.91,27.65,26.8101,27.47,198800 IVZ,D,20220727,17,17,16.09,16.67,5016300 IX,D,20220727,84.49,85.5101,84.01,85.32,34200 J,D,20220727,131.51,133.18,130.82,132.59,334600 JAT.W,D,20220727,0.22,0.2699,0.22,0.2699,1100 JATT,D,20220727,9.97,9.97,9.97,9.97,1200 JBGS,D,20220727,24.69,24.82,24.44,24.64,366600 JBI,D,20220727,9.99,10.07,9.91,10.04,432600 JBK,D,20220727,25.9961,25.9961,25.99,25.99,200 JBL,D,20220727,55.26,56.81,54.78,56.51,825000 JBT,D,20220727,114.77,117.77,112.82,117.34,159700 JCE,D,20220727,14.6,14.75,14.4622,14.69,27100 JCI,D,20220727,50.67,52.06,50.2,51.71,3238100 JEF,D,20220727,31.64,32.14,31.23,31.85,1331100 JELD,D,20220727,16.86,17.32,16.63,17.22,749600 JEMD,D,20220727,6.5,6.54,6.35,6.5,23600 JEQ,D,20220727,5.87,5.92,5.87,5.9101,7100 JFR,D,20220727,8.54,8.62,8.51,8.58,85300 JGH,D,20220727,11.92,12.0428,11.89,12.03,27900 JHAA,D,20220727,9.18,9.18,9.0116,9.13,2600 JHG,D,20220727,24.32,24.75,23.98,24.62,2110700 JHI,D,20220727,13.84,13.975,13.84,13.95,8500 JHS,D,20220727,11.83,11.97,11.83,11.93,10100 JHX,D,20220727,23.55,23.99,23.17,23.94,41600 JILL,D,20220727,16.06,16.34,15.65,16.2,23000 JKS,D,20220727,63.31,64.4699,62.55,63.61,908000 JLL,D,20220727,184.35,186.2,181.43,185.44,367000 JLS,D,20220727,16.56,16.67,16.56,16.57,11400 JMIA,D,20220727,5.36,5.445,5.19,5.4,1988800 JMM,D,20220727,6.37,6.37,6.29,6.35,2200 JNJ,D,20220727,172.63,174.1,171.13,173.2,4648400 JNPR,D,20220727,26.24,27.99,26.2,27.71,9765100 JOB.W,D,20220727,1.11,1.205,1.11,1.18,13000 JOBY,D,20220727,5.26,5.44,5.2208,5.42,2096100 JOE,D,20220727,42.46,43.65,42.45,43.39,145100 JOF,D,20220727,6.45,6.58,6.45,6.54,65900 JPC,D,20220727,7.87,7.94,7.81,7.91,283300 JPI,D,20220727,19.78,19.9853,19.77,19.96,30300 JPM,D,20220727,114.01,115.74,113.3,115.24,9274400 JPM-C,D,20220727,26.23,26.35,26.23,26.28,198100 JPM-D,D,20220727,25.43,25.64,25.43,25.63,40700 JPM-J,D,20220727,22.11,22.3388,22.04,22.22,80200 JPM-K,D,20220727,20.66,20.77,20.58,20.72,162500 JPM-L,D,20220727,20.91,21.08,20.83,21.05,205000 JPM-M,D,20220727,20.13,20.13,20,20.08,296000 JPS,D,20220727,7.45,7.55,7.4401,7.55,397600 JPT,D,20220727,19.58,19.91,19.425,19.62,4200 JQC,D,20220727,5.37,5.39,5.34,5.37,335500 JRI,D,20220727,13.34,13.465,13.295,13.44,32700 JRO,D,20220727,8.4,8.45,8.37,8.43,104400 JRS,D,20220727,9.41,9.51,9.36,9.45,103900 JSD,D,20220727,12.23,12.36,12.23,12.32,30500 JT,D,20220727,1.66,1.8,1.66,1.74,201600 JUN,D,20220727,9.97,9.97,9.94,9.95,155000 JUN.W,D,20220727,0.2036,0.2036,0.2036,0.2036,300 JWN,D,20220727,22.52,22.64,21.77,22.45,4366600 JWS.S,D,20220727,9.89,9.92,9.89,9.92,13100 JWS.T,D,20220727,0.1351,0.1601,0.1351,0.1601,24600 JWSM,D,20220727,9.88,9.9,9.86,9.885,133700 JXN,D,20220727,26.54,26.78,26.07,26.78,1064700 K,D,20220727,72.48,72.48,70.3701,72.21,2307200 KAH.U,D,20220727,9.88,9.88,9.88,9.88,6200 KAHC,D,20220727,9.82,9.83,9.81,9.815,585200 KAI,D,20220727,197.82,200.66,197.4,199.39,28000 KAMN,D,20220727,29.97,30.055,29.62,29.98,125400 KAR,D,20220727,16.65,16.65,16.235,16.58,657200 KB,D,20220727,36.26,36.59,35.81,36.4,513900 KBH,D,20220727,31.65,32.655,30.945,32.48,1369700 KBR,D,20220727,51.23,51.8999,50.66,51.25,725700 KCA.S,D,20220727,9.8,9.8,9.78,9.8,96200 KCA.U,D,20220727,10.04,10.06,10.01,10.01,3900 KCA.W,D,20220727,0.29,0.3,0.26,0.287,24100 KCG.W,D,20220727,0.1698,0.1698,0.12,0.14,3100 KCGI,D,20220727,9.9386,9.95,9.9301,9.945,30100 KD,D,20220727,10.23,10.35,9.855,10.3,1454700 KEN,D,20220727,40.07,41.21,39.91,41.21,14700 KEP,D,20220727,8.51,8.63,8.51,8.57,135100 KEX,D,20220727,63.69,66.55,63.69,66.35,536800 KEY,D,20220727,17.71,18.07,17.56,18.02,22081100 KEY-I,D,20220727,26.31,26.5,26.31,26.5,16200 KEY-J,D,20220727,24.55,24.75,24.55,24.62,20600 KEY-K,D,20220727,24.92,24.92,24.5745,24.69,56900 KEYS,D,20220727,151.96,156.59,151.42,155.6,852600 KF,D,20220727,25.18,25.18,25.085,25.18,1600 KFS,D,20220727,6.17,6.2,6,6.1,7100 KFY,D,20220727,62.62,64.38,62.62,64.14,254000 KGC,D,20220727,3.14,3.24,3.095,3.23,18599600 KIM,D,20220727,21.27,21.57,21.185,21.5,3700300 KIM-L,D,20220727,24.49,24.57,24.33,24.33,2400 KIM-M,D,20220727,24.545,24.697,24.3905,24.56,7500 KIND,D,20220727,3.12,3.26,3.12,3.26,1549700 KIO,D,20220727,12.02,12.22,12.02,12.15,103300 KKR,D,20220727,51.48,52.82,51.355,52.63,1664600 KKR-C,D,20220727,65.5,66.42,65.02,66.25,10500 KKRS,D,20220727,20.03,20.1429,20.02,20.1,29900 KLR,D,20220727,2.16,2.3,2.1,2.3,237600 KMB,D,20220727,134.24,134.24,130.97,132.05,1650600 KMF,D,20220727,8.1,8.22,8.06,8.18,128500 KMI,D,20220727,18.06,18.11,17.72,18.06,13757700 KMPB,D,20220727,24.25,24.3,24.1,24.2,12900 KMPR,D,20220727,48.17,48.17,46.74,47.58,233300 KMT,D,20220727,24.96,25.55,24.75,25.46,564600 KMX,D,20220727,93.3,94.92,91.8,94.37,1093900 KN,D,20220727,19.02,19.61,18.96,19.5,419700 KNOP,D,20220727,17.65,17.86,17.33,17.57,173500 KNSL,D,20220727,232.54,236.49,232.54,235.85,105200 KNX,D,20220727,50.87,51.62,50.16,51.52,1369800 KO,D,20220727,62.88,63.185,61.785,63.01,12142800 KODK,D,20220727,5.23,5.37,5.16,5.31,721900 KOF,D,20220727,58.74,60.95,57.39,60.87,232600 KOP,D,20220727,22.425,23.24,22.425,23.05,78000 KORE,D,20220727,2.67,2.72,2.6,2.65,47300 KOS,D,20220727,5.85,6.04,5.755,6.01,8702000 KR,D,20220727,45.88,45.98,45.14,45.94,4764300 KRC,D,20220727,53.8,54.61,53.705,54.55,827200 KRE-A,D,20220727,21.81,21.93,21.69,21.93,18000 KREF,D,20220727,18.96,19.31,18.85,19.24,521400 KRG,D,20220727,18.8,19.19,18.755,19.11,1205400 KRO,D,20220727,17.22,17.46,17.1,17.31,242600 KRP,D,20220727,17.16,17.5,17.05,17.39,326800 KSM,D,20220727,9.33,9.39,9.32,9.38,19300 KSS,D,20220727,26.65,27.17,26.07,27.05,4930700 KT,D,20220727,14.28,14.4,14.205,14.38,775900 KTB,D,20220727,33.53,35.07,33.1,35.04,479300 KTF,D,20220727,9.45,9.46,9.39,9.44,46100 KTN,D,20220727,27.6,27.695,27.6,27.6466,1100 KUKE,D,20220727,1.54,1.685,1.45,1.48,21000 KW,D,20220727,19.88,20.18,19.86,20.1,396400 KWR,D,20220727,148.6,155.74,147.26,155.04,62400 KYN,D,20220727,8.87,8.9784,8.81,8.94,393000 L,D,20220727,58.12,58.29,57.26,58.01,733300 LAC,D,20220727,23.01,24.083,22.615,23.94,1423700 LAD,D,20220727,257.37,257.37,249.2,255.7,346800 LADR,D,20220727,11.45,11.62,11.4,11.57,749900 LAW,D,20220727,23.99,24.705,23.52,24.17,276800 LAZ,D,20220727,34.3,34.85,33.89,34.61,679000 LBRT,D,20220727,14.24,14.63,13.69,14.45,6326500 LC,D,20220727,14.58,15.325,14.4,15.21,2606600 LCI,D,20220727,0.61,0.648,0.57,0.57,182000 LCII,D,20220727,129.75,131.08,126.785,129.75,122000 LCW,D,20220727,9.875,9.89,9.875,9.875,9600 LDI,D,20220727,1.62,1.68,1.6,1.67,471200 LDOS,D,20220727,103.73,103.9,102.71,103.25,621300 LDP,D,20220727,20.55,20.75,20.5,20.71,42400 LEA,D,20220727,141.91,145.12,141.04,144.93,538500 LEA.U,D,20220727,9.93,9.98,9.93,9.98,7300 LEA.W,D,20220727,0.1702,0.1702,0.1702,0.1702,100 LEAP,D,20220727,9.97,9.97,9.95,9.97,6800 LEG,D,20220727,38.38,38.89,37.7,38.64,1051300 LEJU,D,20220727,1.88,2.0402,1.88,1.92,6700 LEN,D,20220727,81.57,83.98,79.94,83.58,2955500 LEN.B,D,20220727,65.69,67.2099,63.95,66.81,158600 LEO,D,20220727,6.84,6.85,6.77,6.81,121800 LEV,D,20220727,4.58,4.69,4.52,4.68,309600 LEV.W,D,20220727,0.85,0.9237,0.8,0.92,35700 LEVI,D,20220727,17.87,18.33,17.65,18.26,1666200 LFC,D,20220727,7.56,7.6,7.53,7.57,499700 LFG,D,20220727,14.46,14.64,14.21,14.59,828900 LFT,D,20220727,2.7,2.7,2.6577,2.68,25400 LGF.A,D,20220727,9.11,9.35,9.11,9.22,272700 LGF.B,D,20220727,8.74,8.87,8.66,8.78,381100 LGI,D,20220727,15.84,16.87,15.77,16.17,64900 LGV,D,20220727,9.8,9.815,9.8,9.815,200 LGV.U,D,20220727,9.83,9.83,9.83,9.83,100 LH,D,20220727,246.25,250.85,244.465,249.47,728300 LHC,D,20220727,9.88,9.89,9.87,9.87,230900 LHC.W,D,20220727,0.1,0.1052,0.0807,0.09,7000 LHX,D,20220727,223.68,225.38,220.865,223.9,1049000 LICY,D,20220727,6.22,6.3,6.07,6.23,952500 LII,D,20220727,225.47,229.12,222.765,227.06,454200 LIN,D,20220727,286.19,290.73,285.105,290.45,3179200 LITB,D,20220727,1.09,1.12,1.08,1.1,41700 LL,D,20220727,9.39,9.6,9.1,9.55,184600 LLA.W,D,20220727,0.4,0.4606,0.351,0.4,28600 LLAP,D,20220727,4.45,4.5,4.35,4.39,132000 LLY,D,20220727,328.98,330.87,325.1901,328.94,1643100 LMND,D,20220727,19.06,20.005,18.88,19.62,1675400 LMT,D,20220727,397.79,399.25,394,398.54,838600 LNC,D,20220727,49.63,50.64,49.24,50.32,906400 LND,D,20220727,4.43,4.62,4.43,4.6,100000 LNN,D,20220727,144.53,147.64,143.22,146.54,63400 LOC.U,D,20220727,9.75,9.75,9.73,9.73,2000 LOC.W,D,20220727,0.4888,0.49,0.46,0.4689,11500 LOCC,D,20220727,9.68,9.68,9.68,9.68,1100 LOCL,D,20220727,3.64,3.84,3.51,3.79,157200 LOK.T,D,20220727,0.22,0.25,0.2199,0.23,75100 LOKM,D,20220727,9.86,9.86,9.8,9.83,217800 LOMA,D,20220727,4.89,5.15,4.86,5.14,123500 LOW,D,20220727,188.7,190.89,183.7,189.92,3714100 LPG,D,20220727,16.36,16.5525,16.02,16.42,525400 LPI,D,20220727,78.68,84.56,77.96,84.36,518900 LPL,D,20220727,5.69,5.855,5.55,5.83,269700 LPX,D,20220727,60.93,62.04,60.16,61.56,1021300 LRN,D,20220727,43.02,43.65,42.84,43.3,533400 LSI,D,20220727,118.43,119.84,117.46,119.68,439000 LSPD,D,20220727,18.33,19.37,18.07,19.35,1072500 LTC,D,20220727,39.92,40.424,39.92,40.22,177600 LTH,D,20220727,13.88,14.35,13.85,14.31,217000 LTHM,D,20220727,23.41,24.62,23.07,24.44,2752300 LU,D,20220727,4.87,4.88,4.71,4.82,7476100 LUMN,D,20220727,10.82,10.99,10.65,10.97,6652600 LUV,D,20220727,40.75,41.0699,40.015,40.77,5872400 LVS,D,20220727,38.69,39.17,38.19,38.97,5018800 LW,D,20220727,74.48,77.39,74,77.14,2633600 LXFR,D,20220727,16.23,16.65,15.385,15.89,230900 LXP,D,20220727,10.74,10.77,10.56,10.68,860000 LXP-C,D,20220727,53.7436,53.7436,53.7436,53.7436,200 LXU,D,20220727,12.19,12.96,12.07,12.92,511500 LYB,D,20220727,87.35,88.86,86.83,88.4,4029300 LYG,D,20220727,2.17,2.22,2.16,2.22,9027800 LYV,D,20220727,91.01,93.73,90.28,93.34,1359900 LZB,D,20220727,26.54,27.14,26.42,26.99,396800 M,D,20220727,17.07,17.48,16.66,17.45,9833700 MA,D,20220727,343.01,348.92,331.24,343.27,4580300 MAA,D,20220727,173.7,176.125,173.12,176,717000 MAA-I,D,20220727,57.367,57.367,57.367,57.367,100 MAC,D,20220727,10.24,10.48,10.15,10.43,1955500 MAC.W,D,20220727,0.09,0.0949,0.09,0.09,3200 MACC,D,20220727,9.83,9.83,9.82,9.82,1200 MAIN,D,20220727,43.43,44.14,43.0011,43.91,335100 MAN,D,20220727,74.59,77.175,74.475,76.78,346100 MANU,D,20220727,11.08,11.31,11.07,11.27,251800 MAS,D,20220727,54.55,54.6,52.86,53.92,3480200 MATV,D,20220727,21.39,21.89,21.07,21.65,327900 MATX,D,20220727,84.94,88.17,84.84,87.54,191700 MAV,D,20220727,8.96,8.99,8.94,8.95,54600 MAX,D,20220727,12.06,12.18,11.75,11.94,113300 MAXR,D,20220727,25.92,26.49,25.67,26.37,351400 MBA.W,D,20220727,0.1094,0.1094,0.1094,0.1094,200 MBAC,D,20220727,9.93,9.93,9.81,9.81,900 MBI,D,20220727,12.5,12.67,12.38,12.64,147100 MBS.U,D,20220727,10,10,10,10,1000 MC,D,20220727,43.05,44.09,42.45,43.93,921800 MCB,D,20220727,72.31,72.4698,70.24,70.98,120000 MCD,D,20220727,255.8,259.91,254.69,258.89,2718400 MCG,D,20220727,6.45,6.655,6.41,6.6,234000 MCI,D,20220727,13.86,13.95,13.7,13.83,17900 MCK,D,20220727,336.73,340.53,331.465,339.62,760000 MCN,D,20220727,6.82,6.91,6.7705,6.88,47000 MCO,D,20220727,285.83,297.495,284.25,293.62,1562800 MCR,D,20220727,6.57,6.63,6.57,6.585,36800 MCS,D,20220727,16.58,16.96,16.58,16.84,387400 MCW,D,20220727,11.23,11.42,11.09,11.33,1502000 MCY,D,20220727,41.95,42.04,41.28,41.71,298100 MD,D,20220727,22.87,23.06,22.41,22.75,583900 MDC,D,20220727,35.81,36.58,35.09,36.45,765900 MDH.U,D,20220727,9.86,9.86,9.8599,9.86,5700 MDT,D,20220727,92.66,93.53,92.5,93.22,5933300 MDU,D,20220727,27.49,27.885,27.39,27.73,953000 MDV,D,20220727,14.89,15.0862,14.89,15,4300 MDV-A,D,20220727,21.99,22.315,21.97,22.21,11000 MEC,D,20220727,6.95,7.05,6.75,7,28100 MED,D,20220727,168.55,170.56,164.72,169.14,125000 MEG,D,20220727,36.89,38,36.48,37.3,70400 MEGI,D,20220727,15.61,15.85,15.5,15.8,83200 MEI,D,20220727,38.89,39.48,38.43,39.21,107700 MER-K,D,20220727,25.71,25.71,25.55,25.6,27300 MET,D,20220727,61.58,62.46,61.2,62.25,3364800 MET-A,D,20220727,21.92,21.95,21.7841,21.83,22900 MET-E,D,20220727,25.75,25.9282,25.71,25.73,33100 MET-F,D,20220727,23.33,23.38,23.22,23.28,138600 MFA,D,20220727,11.59,12.205,11.53,12.19,2308900 MFA-B,D,20220727,20.2,20.3899,20.1,20.29,13900 MFA-C,D,20220727,18.89,19.02,18.76,19,19200 MFC,D,20220727,17.61,18.04,17.61,17.94,3366800 MFD,D,20220727,9.23,9.37,9.153,9.32,23600 MFG,D,20220727,2.38,2.4,2.35,2.4,905700 MFGP,D,20220727,3.34,3.37,3.3,3.37,276100 MFM,D,20220727,5.58,5.6401,5.57,5.59,111800 MFV,D,20220727,4.69,4.73,4.6739,4.6739,7000 MG,D,20220727,6.04,6.175,5.97,6.15,42100 MGA,D,20220727,60.67,62.37,60.67,62.19,747500 MGF,D,20220727,3.55,3.57,3.54,3.56,21700 MGM,D,20220727,30.46,31.61,30.46,31.41,3461000 MGR,D,20220727,24.9,24.9,24.62,24.8258,18500 MGRB,D,20220727,20.36,20.464,20.25,20.29,7000 MGRD,D,20220727,18.35,18.3892,18.228,18.28,3900 MGU,D,20220727,23.69,23.75,23.45,23.71,32900 MGY,D,20220727,22.42,23.58,22.35,23.34,1357900 MH-A,D,20220727,4.86,4.86,4.8,4.85,300 MH-C,D,20220727,4.74,4.75,4.74,4.75,2200 MHD,D,20220727,13.35,13.35,13.25,13.28,110500 MHF,D,20220727,6.69,6.72,6.66,6.68,17800 MHI,D,20220727,9.6,9.68,9.59,9.64,39300 MHK,D,20220727,133.38,135.87,129.59,135.34,444400 MHLA,D,20220727,17.5,18,17.45,18,1800 MHN,D,20220727,11.11,11.16,11.09,11.1,64500 MHNC,D,20220727,19.41,19.46,18.9,18.93,4200 MHO,D,20220727,46.19,46.82,44.43,46.47,399900 MIN,D,20220727,2.92,2.95,2.92,2.95,352800 MIO,D,20220727,12.47,12.5,12.23,12.44,112900 MIR,D,20220727,6,6.22,5.98,6.21,958300 MIR.W,D,20220727,1,1.09,1,1.09,6400 MIT,D,20220727,9.8,9.81,9.79,9.79,27200 MIT-A,D,20220727,19.8636,19.8636,19.8636,19.8636,100 MIT-B,D,20220727,19.2801,19.36,19.2801,19.34,4900 MIT-C,D,20220727,19.4,19.5,19.326,19.5,5400 MIT.W,D,20220727,0.13,0.13,0.12,0.12,2600 MITT,D,20220727,7.64,7.8,7.59,7.76,111100 MIXT,D,20220727,7.6,7.65,7.1,7.2,208500 MIY,D,20220727,13.63,13.6955,13.4801,13.67,21000 MKC,D,20220727,84.68,85.61,83.44,85.4,942700 MKC.V,D,20220727,85.38,85.38,83.85,84.69,700 MKF.W,D,20220727,0.3799,0.39,0.3799,0.3887,11500 MKFG,D,20220727,2.06,2.16,2.005,2.16,699200 MKL,D,20220727,1288.55,1297.42,1277.36,1297.4,38000 ML,D,20220727,1.39,1.535,1.385,1.52,1190500 ML.W,D,20220727,0.19,0.2,0.1853,0.2,40200 MLI,D,20220727,64.29,65.09,63.36,65.01,434700 MLM,D,20220727,329.66,337.15,327.63,336.03,393200 MLNK,D,20220727,16.99,17.55,16.96,17.41,47800 MLP,D,20220727,9.6,9.66,9.5976,9.6,1100 MLR,D,20220727,23.28,23.28,22.93,23.28,24600 MMC,D,20220727,155.61,158.7,155.175,158.11,2126900 MMD,D,20220727,18.51,18.68,18.36,18.41,31100 MMI,D,20220727,38.89,39.82,38.66,39.7,105600 MMM,D,20220727,139.62,140.21,137.57,138.86,5030200 MMP,D,20220727,50.66,51.04,49.93,50.86,974400 MMS,D,20220727,65.11,65.635,64.525,65.41,474200 MMT,D,20220727,4.69,4.74,4.69,4.74,137400 MMU,D,20220727,10.82,10.905,10.8,10.86,53100 MN,D,20220727,12.68,12.71,12.66,12.71,74600 MNP,D,20220727,12.88,12.95,12.83,12.95,6700 MNRL,D,20220727,24.28,25.56,24.15,25.41,348400 MNSO,D,20220727,6.26,6.27,5.41,5.66,2800900 MO,D,20220727,43.98,44.2,43.57,44.07,9339500 MOD,D,20220727,12.48,12.81,12.32,12.71,282900 MODN,D,20220727,24.93,25.28,24.78,25.14,81000 MOG.A,D,20220727,82,84.045,81.92,83.83,75800 MOGU,D,20220727,2.21,2.21,2.21,2.21,400 MOH,D,20220727,307.54,308.56,302.37,305.85,390900 MOS,D,20220727,49.56,51.325,48.28,51.12,4545300 MOV,D,20220727,33.97,34.47,33.42,34.28,92600 MP,D,20220727,30.29,31.387,29.805,31.19,2491600 MPA,D,20220727,13.38,13.52,13.3001,13.46,13300 MPC,D,20220727,88.68,90.715,87.61,89.98,3051700 MPLN,D,20220727,5.18,5.27,5.105,5.26,803400 MPLX,D,20220727,31.7,32.13,31.45,31.99,1325200 MPV,D,20220727,12.275,12.52,12.27,12.3532,17600 MPW,D,20220727,16.67,16.84,16.62,16.81,3343500 MPX,D,20220727,10.14,10.55,9.8909,10.55,402000 MQT,D,20220727,11.6,11.645,11.5,11.63,32700 MQY,D,20220727,12.68,12.81,12.66,12.75,145000 MRC,D,20220727,11.13,11.485,11.09,11.39,346000 MRK,D,20220727,90.5,91.37,90.01,91.23,6966200 MRO,D,20220727,23.07,24.055,22.855,23.88,12658300 MS,D,20220727,81.39,82.86,80.96,82.51,7564100 MS-A,D,20220727,20.25,20.38,20.1018,20.23,58500 MS-E,D,20220727,26.02,26.11,26.01,26.03,36500 MS-F,D,20220727,25.97,26.05,25.93,26,14600 MS-I,D,20220727,26.2,26.25,26.1102,26.18,18400 MS-K,D,20220727,25.67,25.7,25.5513,25.67,35900 MS-L,D,20220727,22.63,23,22.63,22.84,41700 MS-O,D,20220727,19.46,19.49,19.26,19.49,194300 MSA,D,20220727,130,132.08,128.875,131.24,128500 MSB,D,20220727,29.03,29.33,28.4479,29.2,147600 MSC,D,20220727,2.24,2.42,2.0201,2.18,3600 MSCI,D,20220727,448.65,456.55,447.32,452.97,505700 MSD,D,20220727,6.65,6.74,6.62,6.71,79100 MSGE,D,20220727,57.86,59.33,57.7127,59.09,116600 MSGS,D,20220727,156.94,158.4989,156.64,157.87,82900 MSI,D,20220727,224.9,230.5,223.3837,230.25,601300 MSM,D,20220727,79.06,80.28,77.99,79.73,301000 MT,D,20220727,23.08,23.63,22.8888,23.57,2319200 MTA.W,D,20220727,0.4,0.42,0.4,0.42,26700 MTAL,D,20220727,9.79,9.79,9.78,9.785,15600 MTB,D,20220727,170.82,174.35,170.14,172.98,799300 MTB-H,D,20220727,25.91,25.98,25.4517,25.5031,8100 MTCN,D,20220727,55.32,56.69,55.29,56.63,10200 MTD,D,20220727,1235.89,1285.06,1235.89,1273.56,133200 MTDR,D,20220727,51.49,56.23,51.49,55.71,3037000 MTG,D,20220727,13.76,13.85,13.525,13.77,2177200 MTH,D,20220727,86.28,89.37,84.7744,88.63,423100 MTN,D,20220727,230.98,236,230.98,234.61,192000 MTOR,D,20220727,36.38,36.42,36.38,36.41,1045900 MTR,D,20220727,12,12.71,11.4601,12.27,9800 MTRN,D,20220727,77.26,80.58,77.26,80.09,74100 MTV.U,D,20220727,10.02,10.02,9.96,9.98,6200 MTV.W,D,20220727,0.25,0.25,0.25,0.25,31000 MTVC,D,20220727,9.93,9.93,9.93,9.93,100 MTW,D,20220727,10.97,11.35,10.875,11.26,199600 MTX,D,20220727,64.9,66.6,64.81,66.36,130000 MTZ,D,20220727,72.02,74.25,71.98,74.04,919900 MUA,D,20220727,12.15,12.22,12.05,12.1,62500 MUC,D,20220727,12.33,12.42,12.3,12.32,211200 MUE,D,20220727,11.09,11.27,11.05,11.21,62600 MUFG,D,20220727,5.45,5.51,5.435,5.51,1658000 MUI,D,20220727,12.16,12.28,12.15,12.23,129300 MUJ,D,20220727,13.19,13.264,13.12,13.14,123600 MUR,D,20220727,32.32,33.489,31.84,33.22,1047800 MUSA,D,20220727,265.55,268.56,261.01,266.95,388400 MUX,D,20220727,0.3851,0.3851,0.35,0.36,2576200 MVF,D,20220727,7.53,7.58,7.52,7.55,120500 MVO,D,20220727,11.49,11.8702,11.3826,11.74,77600 MVT,D,20220727,11.66,11.74,11.64,11.66,25900 MWA,D,20220727,12.69,12.95,12.68,12.91,652100 MX,D,20220727,15.26,15.575,15.19,15.39,463600 MXE,D,20220727,7.7,7.81,7.65,7.707,49200 MXF,D,20220727,13.84,13.91,13.82,13.91,11700 MYD,D,20220727,11.3,11.4861,11.3,11.44,73700 MYE,D,20220727,23.51,24.25,23.18,24.19,94500 MYI,D,20220727,11.93,12.06,11.93,11.97,79200 MYN,D,20220727,10.63,10.68,10.61,10.65,70600 MYOV,D,20220727,12.16,12.27,11.51,12.23,823900 MYTE,D,20220727,12.35,12.92,12.1392,12.81,110200 NABL,D,20220727,9.53,9.64,9.43,9.58,210100 NAC,D,20220727,12.29,12.3699,12.22,12.31,191700 NAD,D,20220727,12.92,13.05,12.85,12.94,1158500 NAN,D,20220727,11.83,11.87,11.75,11.82,74800 NAPA,D,20220727,18.16,18.58,17.86,18.51,654900 NAT,D,20220727,2.5,2.63,2.47,2.62,3161100 NAZ,D,20220727,12.93,12.97,12.93,12.96,13100 NBB,D,20220727,18.06,18.15,17.75,17.84,81000 NBHC,D,20220727,40.61,41.63,40.41,41.32,118800 NBR,D,20220727,123.84,132.14,122.665,131.36,119900 NBXG,D,20220727,10.2,10.6299,10.2,10.55,196000 NC,D,20220727,38.82,40.315,38.4,39.82,13000 NCA,D,20220727,8.93,9.07,8.93,9.01,35200 NCLH,D,20220727,11.64,11.77,11.32,11.5,26938700 NCR,D,20220727,31,31.435,30.53,31.37,3058800 NCV,D,20220727,3.67,3.78,3.65,3.76,371800 NCV-A,D,20220727,24.27,24.27,24.27,24.27,100 NCZ,D,20220727,3.19,3.31,3.185,3.28,597400 NCZ-A,D,20220727,23.69,23.7,23.65,23.7,600 NDMO,D,20220727,11.68,11.86,11.56,11.84,265100 NDP,D,20220727,28.31,29.14,28.31,29.08,3100 NE,D,20220727,27.79,29,27.345,28.83,545900 NEA,D,20220727,12.3,12.42,12.26,12.34,1234000 NEE,D,20220727,80.03,80.78,79.55,80.38,6056100 NEE-N,D,20220727,25.36,25.48,25.33,25.47,94100 NEE-O,D,20220727,57.64,58.45,57.64,58.26,549000 NEE-P,D,20220727,50.76,50.79,50.6,50.79,81800 NEE-Q,D,20220727,50.33,50.88,50.33,50.62,28200 NEM,D,20220727,46.56,46.94,45.24,45.61,20877600 NEP,D,20220727,80,80.5725,79.49,80,271000 NET,D,20220727,47.47,49.09,46.25,48.68,4825100 NET.W,D,20220727,0.23,0.2551,0.1952,0.2551,10600 NETC,D,20220727,10.07,10.07,10.07,10.07,100 NETI,D,20220727,6.43,6.62,6.26,6.55,219000 NEU,D,20220727,310.12,311.91,307.32,310,39800 NEWR,D,20220727,59.58,61.2,58.91,60.89,541100 NEX,D,20220727,9.06,10.07,9,10.01,5138300 NEXA,D,20220727,5.55,5.92,5.48,5.79,66700 NFG,D,20220727,70.46,71.45,69.6186,71.19,638900 NFJ,D,20220727,12.36,12.6399,12.36,12.6,232800 NFNT,D,20220727,9.91,9.91,9.91,9.91,300 NFY.U,D,20220727,9.78,9.78,9.75,9.7501,800 NFYS,D,20220727,9.7,9.76,9.7,9.72,53900 NGC,D,20220727,9.8,9.8,9.8,9.8,200 NGG,D,20220727,67.75,68.11,67.3558,68,255200 NGL,D,20220727,1.53,1.58,1.48,1.56,365500 NGL-B,D,20220727,12.07,12.21,11.823,12.04,12200 NGL-C,D,20220727,12.9,12.9,12.5208,12.53,4900 NGS,D,20220727,10.12,10.33,9.98,10.21,36800 NGVC,D,20220727,16.37,17.15,16.15,17.11,77400 NGVT,D,20220727,63.79,66.31,63.55,66.02,153300 NHI,D,20220727,63.17,63.64,62.91,63.39,157900 NI,D,20220727,29.25,29.43,29.07,29.31,3618000 NI-B,D,20220727,26.32,26.37,26.2263,26.32,8100 NIC,D,20220727,80.78,82.17,79.53,81.7,31100 NID,D,20220727,13.21,13.25,13.18,13.23,67000 NIE,D,20220727,21.96,22.39,21.77,22.22,97900 NIM,D,20220727,9.31,9.41,9.3,9.34,51400 NIMC,D,20220727,113.11,113.46,112.77,113.46,1400 NINE,D,20220727,2.68,2.78,2.61,2.7,351600 NIO,D,20220727,19.14,19.5,18.75,19.38,32854000 NIQ,D,20220727,12.99,13.07,12.96,13.04,32300 NJR,D,20220727,44.55,45.33,44.48,45.19,430200 NKE,D,20220727,106.3,108.38,105.75,107.86,7437000 NKG,D,20220727,10.89,10.955,10.852,10.93,20200 NKX,D,20220727,13.32,13.58,13.32,13.46,54700 NL,D,20220727,9.85,9.93,9.69,9.83,31000 NLS,D,20220727,1.8,1.83,1.74,1.82,353900 NLSN,D,20220727,23.72,24.26,23.56,24.22,2970500 NLY,D,20220727,6.43,6.56,6.4299,6.55,24047600 NLY-F,D,20220727,23.5,23.59,23.35,23.44,41800 NLY-G,D,20220727,20.98,21.1,20.89,21.09,9500 NLY-I,D,20220727,22.05,22.34,22.05,22.34,20500 NM,D,20220727,2.08,2.18,2.07,2.17,96200 NM-H,D,20220727,14.5,14.75,14.5,14.75,300 NMAI,D,20220727,13.39,13.58,13.39,13.46,104500 NMCO,D,20220727,12.84,12.9,12.75,12.82,163700 NMG,D,20220727,3.47,3.99,3.47,3.99,64100 NMI,D,20220727,9.31,9.37,9.31,9.36,27100 NMK-B,D,20220727,91.53,91.53,89.75,90,400 NMM,D,20220727,23.71,24.88,23.71,24.85,175100 NMR,D,20220727,3.7,3.74,3.68,3.73,499100 NMS,D,20220727,14.57,14.6,14.48,14.56,6300 NMT,D,20220727,11.85,11.85,11.805,11.8499,1700 NMZ,D,20220727,11.86,11.99,11.83,11.97,645000 NNI,D,20220727,92.38,93.898,92.095,93.82,82200 NNN,D,20220727,47.04,47.405,46.69,47.14,1499500 NNY,D,20220727,8.83,8.83,8.64,8.64,27600 NOA,D,20220727,11.63,11.95,11.62,11.75,72800 NOAH,D,20220727,17.42,17.845,17.39,17.82,79100 NOC,D,20220727,445.58,447.67,441.4,445.81,744600 NOG,D,20220727,26.6,27.88,26.25,27.7,725900 NOK,D,20220727,5.12,5.21,5.1,5.17,23703400 NOM,D,20220727,13.25,13.25,13.25,13.25,700 NOMD,D,20220727,18.68,18.68,18.24,18.6,267400 NOV,D,20220727,15.47,15.9,15.175,15.68,4432600 NOVA,D,20220727,18.95,19.54,18.6238,19.48,3196400 NOW,D,20220727,432.05,450.13,428.63,448.6,2255100 NPCT,D,20220727,11.98,12.11,11.98,12.07,53800 NPFD,D,20220727,18.8,19.15,18.6501,19.15,50700 NPK,D,20220727,69.07,69.605,68.381,69.17,18200 NPO,D,20220727,89.15,91.62,89.02,90.98,55600 NPTN,D,20220727,15.7,15.74,15.67,15.7,818500 NPV,D,20220727,12.88,12.94,12.8,12.83,13700 NQP,D,20220727,12.29,12.34,12.15,12.3,56400 NR,D,20220727,3.35,3.44,3.265,3.42,266400 NRDY,D,20220727,2.06,2.12,1.975,2.12,554000 NRE-A,D,20220727,24.08,24.1,23.8,23.93,13500 NREF,D,20220727,21.61,22.52,21.56,22.52,122500 NRG,D,20220727,36.39,36.81,35.9,36.48,2692000 NRG.W,D,20220727,1.19,1.221,1.135,1.15,144700 NRGV,D,20220727,4.8,4.94,4.56,4.65,766900 NRGX,D,20220727,14.18,14.4894,14.1169,14.4,37000 NRK,D,20220727,11.32,11.32,11.23,11.3,165200 NRP,D,20220727,40.6,41.49,40.4078,41.43,6000 NRT,D,20220727,15.66,16.09,15.1905,16.09,28400 NRUC,D,20220727,25.31,25.36,25.21,25.21,1500 NRZ,D,20220727,10.3,10.64,10.265,10.62,5030600 NRZ-A,D,20220727,21.68,21.9406,21.68,21.89,24600 NRZ-B,D,20220727,21.19,21.3,21.06,21.3,10700 NRZ-C,D,20220727,19.16,19.43,19.16,19.41,12100 NRZ-D,D,20220727,21.04,21.25,21.0223,21.18,38000 NS,D,20220727,15.35,15.53,15.13,15.39,563900 NS-A,D,20220727,23.3,23.33,23.246,23.2799,15700 NS-B,D,20220727,20.35,20.45,20.35,20.39,36200 NS-C,D,20220727,25.12,25.135,25,25,6600 NSA,D,20220727,52.67,52.765,51.94,52.7,560400 NSA-A,D,20220727,25.11,25.29,25.0801,25.185,12200 NSC,D,20220727,241.47,244.57,236.12,243.24,2024500 NSL,D,20220727,4.9,4.92,4.86,4.92,138100 NSP,D,20220727,103.75,106.6,103.58,106.41,163700 NSR,D,20220727,6.7,6.86,6.55,6.86,4800 NSS,D,20220727,24.91,24.96,24.82,24.94,14300 NST.S,D,20220727,9.85,9.85,9.85,9.85,100 NST.U,D,20220727,9.86,9.86,9.86,9.86,300 NST.V,D,20220727,0.16,0.16,0.1409,0.1409,700 NST.W,D,20220727,0.09,0.09,0.09,0.09,800 NSTB,D,20220727,9.86,9.86,9.84,9.86,5800 NSTC,D,20220727,9.85,9.85,9.85,9.85,400 NTB,D,20220727,34.2,34.56,33.8504,34.35,162200 NTCO,D,20220727,5.71,5.89,5.66,5.85,619100 NTEST.I,D,20220727,25.04,25.04,25.04,25.04,1600 NTG,D,20220727,35.48,35.85,34.87,35.66,13300 NTR,D,20220727,82.8,83.9899,80.94,83.51,1763800 NTST,D,20220727,20.54,20.8,20.44,20.63,367900 NTZ,D,20220727,8.03,9.22,8.0296,8.95,9400 NU,D,20220727,3.91,4.05,3.77,4.04,19602300 NUE,D,20220727,123.21,127.94,121.585,127.33,2339200 NUO,D,20220727,13.05,13.23,13,13.15,88800 NUS,D,20220727,42.7,43.56,42.43,43.36,274300 NUV,D,20220727,9.11,9.165,9.04,9.08,390800 NUVB,D,20220727,3.15,3.16,3.03,3.13,506600 NUW,D,20220727,14.3,14.4,14.27,14.4,24700 NVG,D,20220727,13.56,13.65,13.52,13.58,615700 NVGS,D,20220727,11.26,11.49,11.18,11.42,53900 NVO,D,20220727,114.83,117.21,114.7012,116.93,1026400 NVR,D,20220727,4364.96,4419.19,4239.85,4372.53,23700 NVRO,D,20220727,44.34,44.91,43.37,44.35,304500 NVS,D,20220727,86.47,86.91,85.795,86.75,2251700 NVST,D,20220727,39.2,39.87,38.685,39.7,2168500 NVT,D,20220727,33.4,34.03,33.24,33.91,582800 NVTA,D,20220727,2.01,2.04,1.9,2.04,7582100 NWG,D,20220727,5.73,5.8358,5.715,5.82,1368900 NWN,D,20220727,52.8,53.29,52.75,53.15,138400 NX,D,20220727,24.41,24.5,23.95,24.4,119400 NXC,D,20220727,13.65,13.68,13.65,13.68,16200 NXD-A,D,20220727,20.2,20.29,20.11,20.2,800 NXDT,D,20220727,15.45,15.56,15.44,15.46,82800 NXE,D,20220727,3.92,4.2,3.9,4.16,2185900 NXJ,D,20220727,12.65,12.67,12.59,12.63,65900 NXN,D,20220727,12.02,12.02,11.7,11.89,6800 NXP,D,20220727,14.01,14.07,13.97,14.04,63700 NXRT,D,20220727,62.36,62.99,61.09,61.97,118200 NYC,D,20220727,3.76,3.832,3.45,3.6205,40400 NYC-A,D,20220727,26.2,26.42,25.896,26.34,14000 NYC-U,D,20220727,49.22,49.5,48.85,49.2,4100 NYCB,D,20220727,9.57,10.2425,9.5,10.14,11936000 NYT,D,20220727,30,31.89,30,31.59,1286200 NZF,D,20220727,13,13.14,13,13.07,688600 O,D,20220727,72,72.5224,71.21,71.87,2529600 OAK-A,D,20220727,25.33,25.65,25.33,25.5,1100 OAK-B,D,20220727,25.3,25.39,25.2619,25.33,1000 OC,D,20220727,84.7,85.319,81.53,84.52,1464300 OCFT,D,20220727,1.51,1.52,1.41,1.48,408000 OCN,D,20220727,33.53,33.949,33.24,33.4,72700 ODC,D,20220727,29.99,30.4725,29.74,30.35,8800 ODV,D,20220727,3.86,4.063,3.85,3.86,39600 OEC,D,20220727,16.6,17.26,16.37,17.17,364900 OFC,D,20220727,26.99,27.22,26.77,27,566900 OFG,D,20220727,26.8,27.24,26.79,27.02,251800 OG,D,20220727,0.4,0.41,0.3384,0.343,178100 OGE,D,20220727,39.39,39.5575,39.08,39.48,1067700 OGN,D,20220727,32.79,32.84,32.12,32.64,1217300 OGS,D,20220727,81.93,82.545,81.45,82.33,166700 OHI,D,20220727,30.97,31.24,30.75,31.2,1367600 OI,D,20220727,13.44,14.08,13.44,14.04,857800 OIA,D,20220727,6.44,6.5,6.4,6.48,107100 OII,D,20220727,10.55,11.39,10.55,11.27,1449100 OIS,D,20220727,4.95,5.32,4.95,5.32,548700 OKE,D,20220727,60.37,60.55,59.43,60.29,2144000 OLN,D,20220727,48.7,49.585,48.11,49.46,1024600 OLO,D,20220727,10.52,10.79,10.495,10.6,2276700 OLP,D,20220727,27.19,27.455,27.05,27.35,30300 OMC,D,20220727,68.3,69.27,68.03,69.03,763300 OMF,D,20220727,39.02,39.89,38.92,39.75,1294500 OMI,D,20220727,35.15,35.56,34.36,35.33,539500 ONL,D,20220727,10.6,10.625,10.46,10.57,306000 ONON,D,20220727,18.82,19.28,18.57,19.11,2206200 ONTF,D,20220727,9.76,9.76,9.34,9.62,176600 ONTO,D,20220727,78.53,81.75,78.41,80.7,239800 OOMA,D,20220727,11.7,12.35,11.7,12.33,62200 OPA.W,D,20220727,0.21,0.2399,0.21,0.237,18700 OPAD,D,20220727,2.12,2.1347,2.02,2.11,826100 OPF.W,D,20220727,0.28,0.34,0.2551,0.34,5200 OPFI,D,20220727,2.8212,3.09,2.8212,3.05,130900 OPP,D,20220727,10.91,11.05,10.86,11.05,76600 OPP-A,D,20220727,19.79,19.79,19.69,19.69,1600 OPY,D,20220727,36.08,36.36,35.07,36.34,123200 OR,D,20220727,9.78,10.075,9.61,10.05,950800 ORA,D,20220727,82.73,82.965,80.97,81.76,442400 ORAN,D,20220727,10.25,10.34,10.18,10.33,707100 ORC,D,20220727,3.12,3.21,3.11,3.2,3876400 ORCC,D,20220727,12.49,12.72,12.485,12.69,1280100 ORCL,D,20220727,74.38,76.12,74.32,75.87,6677200 ORI,D,20220727,22.8,22.94,22.57,22.81,1299400 ORN,D,20220727,2.52,2.59,2.4102,2.46,48000 OSCR,D,20220727,5.34,5.45,5.2192,5.43,1199000 OSG,D,20220727,2.3,2.3399,2.2,2.28,450900 OSH,D,20220727,28.64,29.38,28.19,28.68,1867400 OSI,D,20220727,9.77,9.77,9.76,9.77,31500 OSK,D,20220727,86.8,90.22,86.34,89.51,796400 OTIS,D,20220727,72.8,76.61,72.8,76.44,3786500 OUS.W,D,20220727,0.29,0.29,0.29,0.29,200 OUST,D,20220727,1.65,1.7,1.61,1.7,1171400 OUT,D,20220727,17.19,17.75,17.12,17.66,836000 OVV,D,20220727,46.61,49.02,46.58,48.7,2798700 OWL,D,20220727,10.75,10.96,10.62,10.91,1776100 OWL.W,D,20220727,2.53,2.61,2.53,2.61,37500 OWLT,D,20220727,1.96,2,1.83,1.94,161700 OXM,D,20220727,91.81,94.305,90.26,93.94,102700 OXY,D,20220727,62.63,63,61.52,62.78,16625100 OXY.W,D,20220727,40.55,41.22,39.72,40.98,161000 PAC,D,20220727,132.59,134.79,130.64,133.93,45900 PAC.W,D,20220727,0.14,0.1428,0.14,0.14,2000 PACI,D,20220727,9.95,9.9799,9.92,9.95,61900 PACK,D,20220727,6.5,6.88,6.36,6.86,498400 PAG,D,20220727,110.8,110.8,106.25,109.97,587500 PAGS,D,20220727,10.7,11,10.64,10.94,2290200 PAI,D,20220727,12.41,12.4696,12.4,12.41,8700 PAM,D,20220727,21.56,22.48,21.1,22.34,102500 PAR,D,20220727,39.28,40.06,38.22,40.01,190300 PARR,D,20220727,15.52,16.01,15.33,15.97,808500 PATH,D,20220727,17.94,18.585,17.5,18.51,4148100 PAXS,D,20220727,16.55,16.74,16.21,16.49,65300 PAY,D,20220727,13.75,14.49,13.71,14.22,89400 PAYC,D,20220727,310.11,321.9899,307.46,320.2,359800 PB,D,20220727,72.28,73.76,71.57,73.39,649300 PBA,D,20220727,36.97,37.28,36.7,37.16,805000 PBF,D,20220727,29.29,31.67,29.15,31.14,3031300 PBFX,D,20220727,17.19,18.4,17.04,18.27,450300 PBH,D,20220727,59.08,60.74,58.63,60.41,282200 PBI,D,20220727,4.02,4.16,3.88,4.14,1594000 PBI-B,D,20220727,21.85,22,21.81,22,18500 PBR,D,20220727,12.73,12.96,12.455,12.95,30888400 PBR.A,D,20220727,11.65,11.95,11.48,11.9,8103900 PBT,D,20220727,19,19.9,18.72,19.8,144000 PCF,D,20220727,7.66,7.7,7.66,7.69,47200 PCG,D,20220727,10.57,10.81,10.57,10.78,7632600 PCGU,D,20220727,101.8,103.05,101.71,102.57,11600 PCK,D,20220727,7.06,7.13,7.05,7.11,61800 PCM,D,20220727,9.31,9.37,9.1766,9.26,15400 PCN,D,20220727,13.26,13.368,13.21,13.28,67200 PCOR,D,20220727,47.98,49.46,47.35,49.11,616700 PCP.T,D,20220727,0.3264,0.4001,0.3252,0.3252,55200 PCPC,D,20220727,24.61,24.61,24.61,24.61,100 PCQ,D,20220727,15.5,15.51,15.47,15.49,2900 PD,D,20220727,24.97,26,24.48,25.66,642800 PDI,D,20220727,20.89,21.08,20.84,21.03,881400 PDM,D,20220727,13.33,13.44,13.27,13.42,580800 PDO,D,20220727,15.12,15.25,15,15.25,441700 PDO.U,D,20220727,9.85,9.8501,9.85,9.85,700 PDO.W,D,20220727,0.1103,0.1298,0.11,0.1298,9500 PDOT,D,20220727,9.84,9.85,9.835,9.84,400800 PDS,D,20220727,64.99,64.99,60.5,63.83,90000 PDT,D,20220727,14.12,14.5435,14.08,14.3628,87000 PEAK,D,20220727,26.79,27.07,26.64,26.9,3940500 PEB,D,20220727,19.25,20.33,18.59,18.94,3206500 PEB-E,D,20220727,22.55,23.28,22.55,22.74,6400 PEB-F,D,20220727,21.79,21.9969,21.6658,21.91,5900 PEB-G,D,20220727,21.75,22.1338,21.577,21.74,67100 PEB-H,D,20220727,19.3,19.4809,19.28,19.39,27400 PEG,D,20220727,61.44,62.08,61.15,61.9,2154500 PEI,D,20220727,4.91,5,4.6,4.71,59200 PEI-B,D,20220727,3.28,3.28,3.06,3.06,6600 PEI-C,D,20220727,3.11,3.11,3,3.07,10800 PEI-D,D,20220727,3.05,3.1137,3,3.05,8400 PEN,D,20220727,133.26,136.71,131.36,136.52,284500 PEO,D,20220727,19.82,20.38,19.72,20.25,76500 PFD,D,20220727,12.48,12.7,12.28,12.56,25300 PFE,D,20220727,51.94,52.2544,51.185,51.95,19203500 PFGC,D,20220727,51.36,51.49,50.51,50.88,664200 PFH,D,20220727,21.48,21.48,21.23,21.42,21500 PFL,D,20220727,9.14,9.19,9.0801,9.13,87400 PFLT,D,20220727,12.51,12.65,12.46,12.65,135600 PFN,D,20220727,7.84,7.8465,7.75,7.81,165400 PFO,D,20220727,9.8,9.88,9.73,9.88,13200 PFS,D,20220727,23.7,24.02,23.6925,23.93,259100 PFSI,D,20220727,52.68,54.06,52.54,53.97,317500 PG,D,20220727,143.88,146.21,143.53,145.64,5500000 PGP,D,20220727,7.87,7.9399,7.7804,7.92,12600 PGR,D,20220727,112.7,113.65,111.88,113.12,1463900 PGRE,D,20220727,7.63,7.68,7.4527,7.6,872500 PGRU,D,20220727,4.74,4.8,4.5201,4.79,17900 PGS.W,D,20220727,0.31,0.31,0.31,0.31,600 PGSS,D,20220727,9.97,9.975,9.97,9.975,100300 PGTI,D,20220727,20.84,21.087,20.36,20.7,571800 PGZ,D,20220727,12.58,12.73,12.58,12.68,27000 PH,D,20220727,271.66,279.535,269.65,277.05,841800 PHD,D,20220727,9.05,9.086,9.02,9.07,30400 PHG,D,20220727,21.1,21.32,20.8745,21.27,1810700 PHI,D,20220727,29.37,30.22,29.19,30.13,50200 PHK,D,20220727,5,5.07,4.99,5.02,416700 PHM,D,20220727,42.43,43.885,41.61,43.66,3400900 PHR,D,20220727,24.79,24.95,23.67,24.16,322100 PHT,D,20220727,6.99,7.06,6.97,7.03,105900 PHX,D,20220727,3.18,3.32,3.13,3.32,312000 PHY.U,D,20220727,10.13,10.13,10.13,10.13,100 PHY.W,D,20220727,0.28,0.3,0.28,0.28,1400 PIA.W,D,20220727,0.06,0.07,0.05,0.05,13600 PIAI,D,20220727,9.97,9.98,9.96,9.97,72200 PIC.U,D,20220727,9.85,9.85,9.85,9.85,200 PIC.W,D,20220727,0.095,0.095,0.095,0.095,2600 PICC,D,20220727,9.85,9.85,9.85,9.85,10000 PII,D,20220727,109.7,111.87,107.64,111.34,567600 PIM,D,20220727,3.35,3.38,3.35,3.36,100500 PINE,D,20220727,18.89,18.94,18.57,18.7,14600 PING,D,20220727,18.03,18.25,17.6,17.96,430800 PINS,D,20220727,18.2,19.26,18.0357,19.2,19992900 PIP.W,D,20220727,0.1998,0.1998,0.1998,0.1998,100 PIPP,D,20220727,9.9,9.91,9.9,9.91,14800 PIPR,D,20220727,117.05,119.935,116.36,118.78,43900 PJT,D,20220727,71.14,71.32,68.99,70.13,179800 PK,D,20220727,14.8,15.1,14.71,15.03,2957300 PKE,D,20220727,11.76,11.91,11.6362,11.85,40800 PKG,D,20220727,136.99,139.68,136.35,139.33,720800 PKI,D,20220727,148.62,151.59,147.62,150.69,428500 PKX,D,20220727,45.21,46.04,44.98,45.91,215700 PL,D,20220727,5,5.15,4.96,5.14,1312400 PL.W,D,20220727,1.01,1.03,1,1.01,1100 PLD,D,20220727,127.16,128.125,125.28,127.39,2086900 PLNT,D,20220727,77.7,78.32,76.62,78.11,670200 PLOW,D,20220727,30.2,30.95,30.2,30.75,113000 PLTR,D,20220727,9.67,10.03,9.5,10.02,29810900 PLYM,D,20220727,18.32,18.56,18.22,18.26,139700 PM,D,20220727,95.76,97.64,95.1406,96.96,6309300 PMF,D,20220727,11.26,11.345,11.23,11.27,23400 PML,D,20220727,11.3,11.4,11.2601,11.35,74300 PMM,D,20220727,6.76,6.84,6.72,6.75,97600 PMO,D,20220727,12.18,12.21,12.1,12.12,31700 PMT,D,20220727,14.54,14.96,14.54,14.91,894400 PMT-A,D,20220727,23.36,23.76,23.36,23.61,18000 PMT-B,D,20220727,24.2965,24.2965,24.1101,24.255,17900 PMT-C,D,20220727,20.48,20.8583,20.48,20.68,27200 PMV.W,D,20220727,0.0736,0.0736,0.0601,0.0601,1000 PMVC,D,20220727,9.96,9.96,9.96,9.96,7100 PMX,D,20220727,9.56,9.5984,9.51,9.54,73900 PNC,D,20220727,162.37,164.465,161.52,163,2153100 PNC-P,D,20220727,25.21,25.24,25.2,25.2,101300 PNF,D,20220727,9.76,9.77,9.63,9.76,12500 PNI,D,20220727,9.05,9.17,8.98,9.13,58700 PNM,D,20220727,47.35,47.62,47.13,47.53,324000 PNNT,D,20220727,6.38,6.42,6.33,6.42,123100 PNR,D,20220727,48.37,49.5,48.36,49.37,1582900 PNT.W,D,20220727,0.1003,0.1099,0.1003,0.109,7800 PNTM,D,20220727,9.87,9.87,9.87,9.87,66200 PNW,D,20220727,72.06,72.33,71.37,72.07,495900 POLY,D,20220727,39.79,39.81,39.77,39.79,381600 POND,D,20220727,9.84,9.85,9.84,9.85,1100 POR,D,20220727,50.43,50.75,50,50.44,1690800 POST,D,20220727,86.34,86.34,84.63,85.95,329100 PPG,D,20220727,124.5,128,123.48,126.93,1828200 PPL,D,20220727,27.96,28.165,27.78,28.08,2849900 PPT,D,20220727,3.75,3.79,3.7223,3.77,190300 PRA,D,20220727,22.63,22.66,22.11,22.4,159900 PRB.U,D,20220727,9.96,9.96,9.96,9.96,800 PRB.W,D,20220727,0.08,0.1102,0.08,0.11,11500 PRBM,D,20220727,9.89,9.8914,9.89,9.8914,1000 PRE-J,D,20220727,21.83,21.9384,21.55,21.72,12800 PRG,D,20220727,17.25,17.64,16.37,17.4,1501300 PRGO,D,20220727,41.95,42.25,41.58,41.89,1065500 PRI,D,20220727,125.02,127.19,124.47,126.49,102800 PRI-D,D,20220727,24.4,24.8399,24.4,24.8399,500 PRI-F,D,20220727,24.4,24.49,24.35,24.49,2000 PRI-G,D,20220727,24.09,24.1,24.09,24.1,500 PRI-H,D,20220727,24.22,24.24,24.22,24.24,300 PRI-I,D,20220727,23.66,23.66,23.66,23.66,600 PRI-J,D,20220727,22.85,22.88,22.6,22.81,2500 PRI-K,D,20220727,23.335,23.65,23.33,23.335,1300 PRI-L,D,20220727,23.46,23.5416,23.1919,23.5416,3700 PRLB,D,20220727,47.11,48.58,46.69,48.43,165700 PRM,D,20220727,11.11,11.55,10.86,11.48,1110300 PRMW,D,20220727,12.98,13.15,12.86,13.12,854100 PRO,D,20220727,23.38,24,22.99,23.86,199000 PRP.S,D,20220727,9.9,9.915,9.9,9.915,200 PRP.T,D,20220727,0.24,0.28,0.225,0.25,159800 PRPC,D,20220727,9.87,9.89,9.87,9.89,205700 PRS,D,20220727,25.44,25.605,25.35,25.48,32700 PRT,D,20220727,9.02,9.0508,8.538,8.76,87300 PRTY,D,20220727,1.12,1.14,1.04,1.13,5120000 PRU,D,20220727,96.76,98.26,96.2947,97.64,1399600 PSA,D,20220727,326,327.4,323.4,326.28,815500 PSA-F,D,20220727,25.22,25.33,25.21,25.26,5000 PSA-G,D,20220727,24.86,25.08,24.86,25,29300 PSA-H,D,20220727,25.93,26.05,25.88,26.05,5600 PSA-I,D,20220727,24.5,24.58,24.4706,24.52,26200 PSA-J,D,20220727,23.65,23.8184,23.65,23.7,16900 PSA-K,D,20220727,24.3,24.5299,24.3,24.31,5000 PSA-L,D,20220727,23.48,23.57,23.41,23.52,19200 PSA-M,D,20220727,21.1,21.16,21.0029,21.01,5600 PSA-N,D,20220727,18.97,19.1,18.97,19.01,6800 PSA-O,D,20220727,18.84,18.9585,18.82,18.925,11100 PSA-P,D,20220727,19.27,19.4,19.2563,19.31,51700 PSA-Q,D,20220727,19.07,19.25,19.07,19.2499,9300 PSA-R,D,20220727,19.28,19.4,19.26,19.35,21100 PSA-S,D,20220727,19.97,20.07,19.75,20.025,18600 PSB-X,D,20220727,19.3,19.42,19.1166,19.26,75100 PSB-Y,D,20220727,19.05,19.37,19.05,19.12,28700 PSB-Z,D,20220727,18,18.19,18,18.18,45000 PSE-A,D,20220727,18.18,18.2498,18.05,18.15,40800 PSF,D,20220727,20.65,20.8215,20.64,20.76,42200 PSF.W,D,20220727,0.2,0.2379,0.2,0.2379,202100 PSFE,D,20220727,1.89,1.99,1.89,1.99,2552800 PSN,D,20220727,42.54,42.62,41.91,42.38,264200 PSO,D,20220727,9.48,9.655,9.48,9.65,291800 PSPC,D,20220727,9.75,9.75,9.7001,9.73,400 PSTG,D,20220727,27.02,27.79,26.99,27.52,3189700 PSTL,D,20220727,16.37,16.37,16.08,16.21,61600 PSX,D,20220727,86.5,88.81,85.5401,88.34,2277200 PTA,D,20220727,19.4,19.59,19.4,19.47,129300 PTR,D,20220727,47.05,47.83,46.67,47.59,127900 PTY,D,20220727,12.7,12.84,12.63,12.78,367200 PUK,D,20220727,23.95,24.475,23.9,24.46,437600 PUMP,D,20220727,9.87,10.32,9.77,10.3,1684100 PV,D,20220727,9.87,9.87,9.87,9.87,300 PV.U,D,20220727,9.92,9.92,9.92,9.92,100 PV.W,D,20220727,0.16,0.1775,0.16,0.16,3200 PVH,D,20220727,58.58,60.08,57.76,60.08,1425900 PVL,D,20220727,3.7,3.82,3.6,3.74,200500 PWR,D,20220727,134.09,135.16,133.07,133.97,1454900 PWSC,D,20220727,14.11,14.465,13.92,14.35,266100 PX,D,20220727,11.59,11.72,11.5,11.69,79300 PXD,D,20220727,220.83,227.25,218.6,226.54,1965400 PYN,D,20220727,8.48,8.55,8.28,8.38,21200 PYS,D,20220727,20.91,20.91,20.91,20.91,500 PZC,D,20220727,8.69,8.78,8.69,8.735,28700 PZN,D,20220727,9.36,9.49,9.36,9.41,2049600 QD,D,20220727,1.2,1.2,1.0985,1.17,2219200 QFT.W,D,20220727,0.0725,0.0725,0.07,0.0725,2800 QFTA,D,20220727,9.88,9.88,9.87,9.87,300 QGEN,D,20220727,47.29,48.59,47.11,48.31,1154500 QNG.W,D,20220727,0.066,0.07,0.065,0.065,17000 QNGY,D,20220727,0.33,0.355,0.3128,0.3473,2662400 QS,D,20220727,10.31,10.48,9.99,10.44,6747800 QSR,D,20220727,51.21,52.325,51.21,52.05,1246000 QTWO,D,20220727,41.8,43.35,41.635,42.92,203400 QUAD,D,20220727,3.12,3.145,3,3.07,238300 QUOT,D,20220727,2.68,2.76,2.64,2.73,626200 QVCC,D,20220727,19.61,19.8,19.44,19.59,20600 QVCD,D,20220727,19.8,20.0788,19.69,19.69,9700 R,D,20220727,76.79,77.17,73.54,76.58,483300 RA,D,20220727,19.06,19.45,19.02,19.34,181900 RAAS,D,20220727,1.01,1.01,0.9514,1,99900 RACE,D,20220727,198.25,201.19,197.05,200.73,368400 RAD,D,20220727,7.66,7.73,7.105,7.44,1273000 RAMP,D,20220727,26.48,27.46,26.256,27.28,399600 RBA,D,20220727,69.1,69.93,68.67,69.72,219400 RBA.U,D,20220727,10,10,10,10,1100 RBA.W,D,20220727,0.0589,0.0589,0.0399,0.0499,21000 RBAC,D,20220727,9.99,10,9.99,9.99,84500 RBLX,D,20220727,40.1,42.72,39.39,41.95,21235600 RBO.W,D,20220727,0.39,0.42,0.39,0.41,22400 RBOT,D,20220727,3.7,3.78,3.59,3.77,150100 RC,D,20220727,13.4,13.745,13.4,13.67,757800 RC-C,D,20220727,20.85,20.85,20.84,20.84,700 RC-E,D,20220727,19.06,19.3,19.06,19.27,6600 RCA,D,20220727,25.28,25.43,25.28,25.41,3800 RCB,D,20220727,24,24.15,24,24.0865,1300 RCC,D,20220727,23.57,24,23.51,23.84,25200 RCI,D,20220727,47.84,47.84,46.34,46.96,609200 RCL,D,20220727,34.12,34.95,33.53,34.91,7185700 RCS,D,20220727,5.14,5.17,5.12,5.14,65900 RCUS,D,20220727,26.71,27.11,25.99,27.07,469700 RDN,D,20220727,21.76,21.955,21.57,21.92,819100 RDW,D,20220727,3.18,3.4,3.15,3.33,103800 RDW.W,D,20220727,0.5463,0.5463,0.4301,0.4598,1600 RDY,D,20220727,53.77,54.49,53.77,54.4,159500 RE,D,20220727,270.85,273.82,267.99,271.12,222300 RELX,D,20220727,28.34,28.77,28.31,28.72,631500 RENN,D,20220727,28.69,29.24,28.69,28.77,23100 RERE,D,20220727,2.6,2.83,2.56,2.78,260700 RES,D,20220727,7.93,8.09,7.15,7.8,2393400 REV,D,20220727,4.96,4.96,4.7,4.76,798200 REVG,D,20220727,11.28,11.38,11.155,11.29,169500 REX,D,20220727,90.94,94.46,90.35,94.16,41700 REX-B,D,20220727,25.46,25.46,25.16,25.365,20200 REX-C,D,20220727,24.96,24.98,24.96,24.98,1000 REXR,D,20220727,62.47,62.86,61.36,62.4,1723300 REZI,D,20220727,21.34,21.715,21.07,21.58,384400 RF,D,20220727,20.77,21.305,20.525,21.17,7714300 RF-B,D,20220727,25.77,26,25.77,25.99,16400 RF-C,D,20220727,24.75,24.79,24.62,24.69,23200 RF-E,D,20220727,19.33,19.6,19.33,19.46,84400 RFI,D,20220727,14.19,14.23,14.0174,14.17,39300 RFL,D,20220727,2.05,2.07,1.98,2.07,126700 RFM,D,20220727,17.28,17.3,17.2,17.29,7500 RFMZ,D,20220727,14.77,14.91,14.72,14.81,87900 RFP,D,20220727,20.15,20.21,20.08,20.19,1368000 RGA,D,20220727,117.47,117.78,116,117.1,172400 RGR,D,20220727,64.12,64.985,63.375,64.62,94900 RGS,D,20220727,0.85,0.8778,0.805,0.82,255700 RGT,D,20220727,9.28,9.36,9.255,9.36,15100 RH,D,20220727,254.11,263.665,250.96,262.16,420500 RHI,D,20220727,75.71,78.01,75.71,77.65,711700 RHP,D,20220727,83.85,85.375,82.4,84.91,358100 RIG,D,20220727,2.82,3.05,2.79,3.04,13145900 RIO,D,20220727,57.79,59.64,57.05,59.42,4579800 RIV,D,20220727,14.3,14.4,14.1501,14.31,65600 RIV-A,D,20220727,24.51,24.7105,24.51,24.59,23300 RJAC,D,20220727,9.9,9.9,9.9,9.9,100000 RJF,D,20220727,94.94,96.46,93.67,95.87,1435400 RJF-A,D,20220727,25.39,25.3999,25.3,25.3999,1400 RJF-B,D,20220727,25.59,25.59,25.4,25.533,1700 RKL.W,D,20220727,0.23,0.25,0.23,0.25,1500 RKLY,D,20220727,2,2.22,2,2.22,565000 RKT,D,20220727,9.28,9.54,9.18,9.47,2122400 RKT.U,D,20220727,9.85,9.85,9.83,9.83,200 RKTA,D,20220727,9.81,9.83,9.8,9.82,27400 RL,D,20220727,91.78,95.38,91.045,95.24,810900 RLI,D,20220727,114.41,114.93,111.34,112.11,117600 RLJ,D,20220727,12.04,12.23,11.92,12.2,1032200 RLJ-A,D,20220727,25.86,25.96,25.86,25.93,11900 RLTY,D,20220727,16.34,16.5,16.25,16.35,36400 RLX,D,20220727,1.8,1.8,1.71,1.77,5271100 RM,D,20220727,39.59,40.42,39.3,40.24,14200 RMAX,D,20220727,24.65,24.9,24.28,24.86,77100 RMD,D,20220727,238.93,241.21,236.811,240.16,351700 RMI,D,20220727,17.57,17.6,17.42,17.4405,21100 RMM,D,20220727,16.38,16.4633,16.07,16.11,28100 RMMZ,D,20220727,16.81,16.86,16.61,16.7,13600 RMO,D,20220727,0.4965,0.535,0.471,0.53,4798900 RMT,D,20220727,8.81,8.99,8.8001,8.99,144000 RNG,D,20220727,52.91,53.65,51.44,53,1782000 RNGR,D,20220727,9.59,9.59,9.3,9.4,30300 RNP,D,20220727,23.09,23.4192,23,23.27,70600 RNR,D,20220727,134.88,135.12,131.56,133.17,490700 RNR-F,D,20220727,24.02,24.08,24,24.05,13900 RNR-G,D,20220727,18.46,18.52,18.404,18.41,13900 ROG,D,20220727,266.79,269.3,266.03,269.3,133200 ROK,D,20220727,248.89,253.03,233.63,240.46,2499100 ROL,D,20220727,36.88,36.88,34.061,35.36,3418100 RON.W,D,20220727,0.3898,0.3898,0.3898,0.3898,100 RONI,D,20220727,9.79,9.8,9.7713,9.8,10000 ROP,D,20220727,412.35,419.74,411.21,418.29,551600 ROS.U,D,20220727,9.89,9.89,9.89,9.89,600 ROS.W,D,20220727,0.14,0.14,0.14,0.14,500 ROSS,D,20220727,9.85,9.855,9.85,9.85,61300 RPM,D,20220727,85,87.86,84.47,87.34,837200 RPT,D,20220727,10.38,10.62,10.37,10.57,251600 RPT-D,D,20220727,49.01,50.48,49,49.75,11800 RQI,D,20220727,14.64,14.83,14.505,14.8,246100 RRAC,D,20220727,9.995,9.995,9.995,9.995,300100 RRC,D,20220727,33.43,33.775,32.41,33.69,3772100 RRX,D,20220727,125.57,128.485,125.13,127.34,271500 RS,D,20220727,184.55,187.235,180.86,186.72,387500 RSF,D,20220727,18.11,18.11,17.8,17.925,16200 RSG,D,20220727,131.79,133.59,131.54,132.94,860000 RSI,D,20220727,5.38,5.61,5.28,5.59,401300 RSKD,D,20220727,4.01,4.33,4.01,4.31,209100 RTX,D,20220727,90.83,90.83,89.06,90.27,5558800 RVLV,D,20220727,25.74,27.61,25.48,26.99,1974100 RVT,D,20220727,14.95,15.39,14.9,15.29,248100 RWT,D,20220727,8.28,8.54,8.28,8.53,1041100 RY,D,20220727,94.82,96.2,94.56,95.68,854300 RYAM,D,20220727,3.05,3.24,3.0243,3.24,186100 RYAN,D,20220727,42.53,42.62,42.015,42.35,925400 RYI,D,20220727,24.72,25.7,24.28,25.63,181000 RYN,D,20220727,36.39,36.74,36.18,36.67,574900 RZA,D,20220727,25.26,25.29,25.23,25.28,15400 RZB,D,20220727,26.38,26.4226,26.18,26.21,4900 S,D,20220727,23.74,24.68,23.47,24.53,1617300 SA,D,20220727,12.59,12.96,12.37,12.86,227000 SAFE,D,20220727,41.15,41.38,40.28,41.19,157400 SAH,D,20220727,39.15,40.18,38.07,39.91,315700 SAIC,D,20220727,94.58,94.97,93.68,93.7,302500 SAIL,D,20220727,63.55,63.73,63.48,63.64,368800 SAM,D,20220727,366.36,372.12,361.58,372.04,163900 SAN,D,20220727,2.46,2.52,2.46,2.52,3800500 SAND,D,20220727,5.54,5.73,5.45,5.67,1451100 SAP,D,20220727,89.6,91.54,89.4,91.31,1545200 SAR,D,20220727,23.64,23.6565,23.41,23.41,15200 SAT,D,20220727,24.44,24.5,24.44,24.5,10200 SAVE,D,20220727,23.85,24.56,23.46,24.3,2734900 SB,D,20220727,3.66,3.78,3.65,3.78,679800 SB-D,D,20220727,25.1505,25.33,25.1505,25.33,1300 SBBA,D,20220727,25.1,25.1,25.08,25.1,1600 SBH,D,20220727,13.24,13.35,12.91,13.24,943900 SBI,D,20220727,8.16,8.17,8.125,8.17,6800 SBI.W,D,20220727,0.09,0.09,0.09,0.09,8500 SBII,D,20220727,9.83,9.83,9.8,9.81,105100 SBOW,D,20220727,41.65,43.69,40.8705,43.46,260900 SBR,D,20220727,67.09,68.4898,66.4,68.34,38800 SBS,D,20220727,8.11,8.33,8.09,8.31,1009900 SBSW,D,20220727,9.37,9.7,9.23,9.6,2431700 SCCO,D,20220727,48.7,48.92,46.44,48.32,2375800 SCD,D,20220727,12.91,13.16,12.845,13.1,42700 SCE-G,D,20220727,19.88,20.34,19.878,20.14,23500 SCE-H,D,20220727,21.54,21.72,21.4517,21.64,9000 SCE-J,D,20220727,20.35,20.35,20.18,20.27,31800 SCE-K,D,20220727,22.49,22.68,22.45,22.61,9000 SCE-L,D,20220727,19.71,19.97,19.5796,19.85,51600 SCH-D,D,20220727,25.51,25.54,25.4401,25.48,15400 SCH-J,D,20220727,21.74,21.76,21.6138,21.7,25100 SCHW,D,20220727,61.35,62.85,61.15,62.51,5267400 SCI,D,20220727,72.59,73.9,72.53,73.73,810300 SCL,D,20220727,108.78,111.655,106.51,111.26,112300 SCM,D,20220727,13.07,13.38,12.95,13.26,96900 SCS,D,20220727,11.21,11.415,11.2,11.34,372500 SCU,D,20220727,9.4,9.73,9.34,9.7,69900 SCU.W,D,20220727,0.18,0.18,0.18,0.18,500 SCUA,D,20220727,9.94,9.94,9.94,9.94,200 SCX,D,20220727,7.02,7.02,7.01,7.01,600 SD,D,20220727,18.32,18.8786,18.06,18.75,726300 SDHY,D,20220727,15.53,15.69,15.53,15.64,49000 SE,D,20220727,73.8,77.3899,72.97,76.92,4968200 SEA-A,D,20220727,24.8414,25.1,24.8414,24.9309,15700 SEA-B,D,20220727,24.92,24.989,24.7,24.8977,7100 SEAS,D,20220727,44.61,45.51,44.02,45.29,817000 SEDA,D,20220727,9.81,9.81,9.81,9.81,200 SEE,D,20220727,59.24,60.57,59.1,60.37,658200 SEM,D,20220727,28.78,29.08,28.57,28.99,309500 SEMR,D,20220727,11.78,12.26,11.6882,12.16,123300 SES,D,20220727,4.27,4.32,4.15,4.25,380700 SES.W,D,20220727,0.8,0.8001,0.76,0.76,7200 SF,D,20220727,59.19,59.62,56.73,58.93,1003000 SF-B,D,20220727,25.31,25.35,25.04,25.1,4100 SF-C,D,20220727,25.44,25.51,25.0888,25.15,26400 SF-D,D,20220727,18.93,18.97,18.81,18.97,9600 SFB,D,20220727,23.8,24.19,23.8,24.12,12600 SFBS,D,20220727,82.72,84.05,82.57,83.51,95600 SFE,D,20220727,3.93,4.02,3.93,3.98,4700 SFL,D,20220727,9.9,10.01,9.81,9.96,595900 SG,D,20220727,14.4,14.66,13.65,14.12,1250800 SGFY,D,20220727,17.09,17.51,16.75,17.38,1173100 SGH.W,D,20220727,0.68,0.9,0.61,0.7,244500 SGHC,D,20220727,4.59,4.8202,3.9001,3.94,917200 SGU,D,20220727,9.86,9.94,9.858,9.89,35900 SHA.U,D,20220727,10.1,10.15,10,10.13,11300 SHA.W,D,20220727,0.0925,0.0925,0.0925,0.0925,4700 SHAK,D,20220727,46.02,47.62,45.84,47.26,786600 SHAP,D,20220727,9.97,10.08,9.96,10.05,172100 SHEL,D,20220727,50.78,51.685,50.335,51.42,4372900 SHG,D,20220727,26.96,27.54,26.87,27.43,217200 SHI,D,20220727,16.19,16.4,16.12,16.4,9100 SHLX,D,20220727,16.04,16.08,16.04,16.05,5092000 SHO,D,20220727,10.78,11.03,10.77,11,2727500 SHO-H,D,20220727,23,23.0233,23,23,1800 SHO-I,D,20220727,22.1899,22.23,22.0101,22.0101,2700 SHOP,D,20220727,31.46,35.48,31.31,35.24,79941400 SHPW,D,20220727,0.9,0.91,0.88,0.8959,120400 SHW,D,20220727,226.19,233.28,220.74,231.97,7253600 SI,D,20220727,83.91,88.92,82.5,87.06,1172700 SI-A,D,20220727,19,19.2367,19,19.05,7300 SID,D,20220727,2.74,2.85,2.7,2.85,6670700 SIG,D,20220727,57.28,58.51,55.18,57.99,358600 SII,D,20220727,34.57,35.52,34.5,35.38,51600 SIRE,D,20220727,19.9,20.5675,19.75,20.485,86500 SIT-A,D,20220727,25.05,25.35,24.9588,25.19,4400 SITC,D,20220727,13.67,14.11,13.64,14.06,1638600 SITE,D,20220727,125.88,128.26,124.215,127.33,218000 SIX,D,20220727,22,22.165,21.14,21.98,3392900 SJI,D,20220727,34.1,34.3,33.92,34.25,756300 SJIJ,D,20220727,18.9,19.2,18.9,19.1152,11900 SJIV,D,20220727,68.32,68.36,68.18,68.18,4300 SJM,D,20220727,129.86,130.18,125.825,129.43,719800 SJR,D,20220727,26.77,27.14,26.77,27.04,282900 SJT,D,20220727,12.53,12.82,12.24,12.48,846100 SJW,D,20220727,64.7,65.24,64.16,65.24,89300 SKE,D,20220727,4.9,5.24,4.9,5.22,38700 SKI.W,D,20220727,0.51,0.51,0.51,0.51,100 SKIL,D,20220727,3.77,4,3.74,3.99,307200 SKLZ,D,20220727,1.42,1.48,1.36,1.48,5311200 SKM,D,20220727,22.46,22.7,22.35,22.63,372000 SKT,D,20220727,15.47,15.835,15.4,15.78,514800 SKX,D,20220727,36.09,36.62,33.51,36.41,3824600 SKY,D,20220727,59.79,61.24,58.125,60.49,386300 SLA.U,D,20220727,9.86,9.86,9.86,9.86,300 SLA.W,D,20220727,0.15,0.15,0.15,0.15,300 SLAC,D,20220727,9.83,9.84,9.83,9.84,150200 SLB,D,20220727,36.04,36.62,35.54,36.33,11075300 SLCA,D,20220727,11.63,12.415,11.53,12.37,1282200 SLF,D,20220727,44.46,45.3,44.46,45.08,597700 SLG,D,20220727,48,48.64,47.71,48.49,618900 SLG-I,D,20220727,25,25.28,25,25.13,4900 SLQT,D,20220727,1.75,1.77,1.695,1.75,1280000 SLVM,D,20220727,35.41,37.12,35.285,37.03,431200 SM,D,20220727,36.92,39.17,36.54,38.89,1509100 SMAR,D,20220727,29.43,30.16,28.98,29.96,1444500 SMFG,D,20220727,6.07,6.125,6.05,6.12,2346000 SMG,D,20220727,82.6,85.16,81.9172,84.56,238700 SMHI,D,20220727,7.15,7.6,6.75,7.16,76500 SMLP,D,20220727,13.1,14.01,13.1,13.66,11800 SMM,D,20220727,7.97,8.11,7.96,8.09,31000 SMP,D,20220727,44.71,45.59,44.63,45.4,73400 SMR,D,20220727,13.1,13.57,12.89,13.5,803000 SMR.W,D,20220727,3.15,3.3314,3.03,3.03,188200 SMRT,D,20220727,4.83,5.105,4.75,5.06,648900 SMWB,D,20220727,8.41,8.67,8.27,8.61,35600 SNA,D,20220727,215.76,220.15,214.63,219.27,332000 SNAP,D,20220727,9.71,9.84,9.38,9.55,120729200 SNDA,D,20220727,17.53,17.6,17.3,17.46,5900 SNDR,D,20220727,23.96,24.275,23.6,24.1,402700 SNN,D,20220727,29.26,29.37,28.92,29.35,564400 SNOW,D,20220727,136.43,142.6499,133.79,141.3,5513700 SNP,D,20220727,46.79,47.405,46.72,47.29,164600 SNV,D,20220727,39.66,40.47,39.45,40.28,933500 SNV-D,D,20220727,25.25,25.37,25.21,25.33,14400 SNV-E,D,20220727,25.16,25.25,24.9701,25.12,19700 SNX,D,20220727,96.79,98.34,96.37,97.58,193200 SO,D,20220727,73.15,73.45,72.565,73.26,6341700 SOI,D,20220727,9.9,10.5,9.844,10.47,144700 SOJC,D,20220727,24.73,24.7339,24.58,24.72,31300 SOJD,D,20220727,23.03,23.18,23.03,23.17,66800 SOJE,D,20220727,19.98,20.0404,19.96,20,64400 SOL,D,20220727,4.93,5.23,4.8388,5.19,539300 SOLN,D,20220727,54.6,54.6,54.06,54.36,3669200 SON,D,20220727,62.88,62.95,61.94,62.56,736400 SONX,D,20220727,1.82,1.87,1.78,1.81,52700 SONY,D,20220727,85.27,87.09,85.15,86.66,509400 SOR,D,20220727,37.74,38.3,37,38.18,12900 SOS,D,20220727,5.34,5.68,5.23,5.57,319200 SPB,D,20220727,72.06,72.09,69.86,70.76,402200 SPCE,D,20220727,7.16,7.23,7,7.19,3914500 SPE,D,20220727,12.73,12.95,12.65,12.8,39000 SPE-C,D,20220727,23.4,23.69,23.38,23.69,600 SPG,D,20220727,102.98,104.61,102.43,104.12,1275700 SPG.U,D,20220727,9.86,9.86,9.85,9.85,800 SPGI,D,20220727,356.27,362.77,355.73,360.92,1627000 SPGS,D,20220727,9.82,9.85,9.82,9.85,900 SPH,D,20220727,16.7,16.9,16.5794,16.85,260500 SPI.W,D,20220727,0.15,0.1799,0.15,0.17,72300 SPIR,D,20220727,1.26,1.49,1.25,1.45,1304500 SPL-A,D,20220727,23.34,23.34,23.3092,23.34,1800 SPLP,D,20220727,41.61,41.98,41.61,41.98,300 SPN-B,D,20220727,24.91,25.0032,24.55,24.9489,37800 SPNT,D,20220727,4.6,4.64,4.39,4.56,1195000 SPOT,D,20220727,118.04,121.64,114.2351,116.61,7373200 SPR,D,20220727,34.65,34.89,32.25,32.54,3606200 SPXC,D,20220727,56.67,56.935,56.2,56.5,180300 SPXX,D,20220727,15.96,16.4799,15.96,16.2,82300 SQ,D,20220727,68.46,72.94,67.6,72.76,13865400 SQM,D,20220727,94.61,97.75,94.07,97.01,1097200 SQNS,D,20220727,2.71,2.77,2.6456,2.74,8300 SQSP,D,20220727,19.83,20.76,19.6,20.74,581900 SQZ,D,20220727,2.93,2.985,2.76,2.93,50500 SR,D,20220727,71.99,72.47,71.255,72.17,236500 SR-A,D,20220727,24.98,24.98,24.77,24.9351,21200 SRC,D,20220727,42.57,42.9,42.09,42.59,682500 SRC-A,D,20220727,24.95,24.97,24.93,24.97,9700 SRE,D,20220727,159.16,160.52,157.62,159.95,1137900 SREA,D,20220727,24.94,25.26,24.9,25.25,145100 SRG,D,20220727,11.34,11.45,11.03,11.34,674400 SRG-A,D,20220727,22.85,22.85,22.6,22.65,10000 SRI,D,20220727,17.47,18.07,17.2,18.01,70700 SRL,D,20220727,8.58,9.23,8.45,9.06,13000 SRLP,D,20220727,19.26,19.3418,19.25,19.3,21300 SRT,D,20220727,3,3.08,3,3.06,28100 SRV,D,20220727,29.45,30.67,29.09,30.67,3500 SSD,D,20220727,104.38,104.77,100.31,101.53,373000 SSL,D,20220727,20.84,21.38,20.65,21.24,249200 SST,D,20220727,7.72,7.9,7.64,7.75,43300 SST.W,D,20220727,0.9,0.9,0.873,0.88,2600 SSTK,D,20220727,55.44,57.67,54.82,57.57,475800 SSU,D,20220727,5.69,6.05,5.5,5.86,47100 ST,D,20220727,41.46,43.89,41.32,43.63,1975100 STA-D,D,20220727,25.34,25.345,25.3,25.3,1500 STA-G,D,20220727,24.78,24.82,24.78,24.79,2600 STA-I,D,20220727,24.97,24.97,24.65,24.65,5800 STAG,D,20220727,31.56,31.79,31.22,31.64,1112500 STAR,D,20220727,15.6,16,15.585,15.89,399300 STC,D,20220727,51.73,52.9599,51.27,52.65,110300 STE,D,20220727,221.13,222.85,219.46,221.53,454200 STEM,D,20220727,8.39,8.75,8.28,8.73,2254700 STEW,D,20220727,12.15,12.46,12.15,12.43,57400 STG,D,20220727,5.39,5.47,5.01,5.33,17500 STK,D,20220727,28.52,29.4299,28.52,29.4,28900 STLA,D,20220727,13.06,13.4,12.995,13.39,4741800 STM,D,20220727,35.11,36.595,35.06,36.33,4979500 STN,D,20220727,47.4,48.5,47.4,48.33,51600 STNG,D,20220727,40.75,41.475,39.77,41.29,894600 STON,D,20220727,3.42,3.43,3.39,3.4,817300 STOR,D,20220727,28.03,28.185,27.725,28.07,1520700 STR,D,20220727,28.15,28.78,27.8,28.61,97900 STR.T,D,20220727,0.28,0.3068,0.28,0.3,2700 STRY,D,20220727,3.2,3.44,3.135,3.43,438100 STT,D,20220727,67.65,69.34,67,68.91,1476600 STT-D,D,20220727,25.62,25.78,25.5982,25.76,21200 STT-G,D,20220727,25.92,25.99,25.8415,25.92,13200 STVN,D,20220727,16.17,16.71,16.03,16.59,110000 STWD,D,20220727,22.79,23.32,22.79,23.27,2133000 STZ,D,20220727,241.95,246.22,241.03,245.32,679800 SU,D,20220727,31.73,32.455,31.46,32.35,4267900 SUA.W,D,20220727,0.1301,0.1499,0.1301,0.1499,1200 SUAC,D,20220727,9.96,9.96,9.96,9.96,400000 SUI,D,20220727,161.55,162.76,158.01,159.57,627100 SUM,D,20220727,26,26.76,25.76,26.7,522400 SUN,D,20220727,39.6,39.91,39.25,39.61,302500 SUN.W,D,20220727,0.3472,0.4069,0.3472,0.4069,700 SUNL,D,20220727,3.18,3.385,3.16,3.37,322700 SUP,D,20220727,4.18,4.19,4.05,4.14,25500 SUPV,D,20220727,1.5,1.62,1.475,1.58,239300 SUZ,D,20220727,8.74,8.945,8.7,8.92,1798100 SWCH,D,20220727,33.78,33.8,33.73,33.75,1673000 SWI,D,20220727,10.13,10.59,10.13,10.51,465400 SWK,D,20220727,115.41,118.37,114.19,117.45,1265700 SWN,D,20220727,7.25,7.38,7.11,7.33,21896700 SWT,D,20220727,73.9,75.46,73.67,75.12,8600 SWX,D,20220727,85.29,85.78,84.0391,85.57,333600 SWZ,D,20220727,7.87,7.9153,7.8399,7.9,8700 SXC,D,20220727,7.11,7.41,7.025,7.38,532300 SXI,D,20220727,92.52,95.99,92.52,95.01,58700 SXT,D,20220727,83.03,85.4,82.54,85.23,363700 SYF,D,20220727,32.18,32.73,31.72,32.58,5815600 SYF-A,D,20220727,20.85,21.07,20.58,21.05,90900 SYK,D,20220727,219.65,221.01,206.005,211.8,3773500 SYY,D,20220727,86.72,87.03,85.73,86.37,3168300 SZC,D,20220727,39.82,40.6814,39.82,40.61,6900 T,D,20220727,18.35,18.49,18.23,18.39,36607400 T-A,D,20220727,21.95,21.96,21.78,21.89,71200 T-C,D,20220727,20.21,20.2504,20.12,20.25,257600 TAC,D,20220727,11.22,11.295,11.2,11.26,315000 TAK,D,20220727,14.48,14.7175,14.48,14.69,3439600 TAL,D,20220727,4.88,5.22,4.8,5.19,7264400 TALO,D,20220727,16.62,18.1,16.46,17.9,1367900 TAP,D,20220727,58.08,59.08,57.42,58.92,1214200 TARO,D,20220727,36.86,37.12,36.5,36.5,13700 TBB,D,20220727,24.79,24.8,24.72,24.8,36300 TBC,D,20220727,25.03,25.09,24.98,25,57700 TBI,D,20220727,20.66,21.61,20.66,21.47,229100 TCI,D,20220727,43,43,42.03,42.03,6900 TCN,D,20220727,10.52,10.6,10.41,10.5,507400 TCO.U,D,20220727,9.8651,9.8651,9.83,9.86,5100 TCO.W,D,20220727,0.13,0.1525,0.13,0.1403,6200 TCOA,D,20220727,9.84,9.84,9.84,9.84,3500 TCS,D,20220727,7.17,7.37,6.995,7.3,376800 TD,D,20220727,63.36,64.56,63.22,64.31,1932700 TDC,D,20220727,36.99,38.385,36.8,38.27,648400 TDCX,D,20220727,8.03,8.32,7.9,7.9,455000 TDF,D,20220727,13,13,12.9,12.99,68800 TDG,D,20220727,593.26,603.94,588,599.67,339300 TDOC,D,20220727,41.1,43.24,40.49,43.24,7382800 TDS,D,20220727,15.73,15.94,15.62,15.82,904300 TDS-U,D,20220727,22.5,22.7346,22.425,22.7346,18800 TDS-V,D,20220727,20.5,20.7485,20.4,20.44,70000 TDW,D,20220727,20.75,21.14,20.01,21.04,262900 TDW.A,D,20220727,0.5,0.5299,0.5,0.5,700 TDW.B,D,20220727,0.33,0.35,0.2966,0.35,3100 TDY,D,20220727,379.1,384.35,368.41,372.01,868300 TEAF,D,20220727,14.08,14.3799,14.04,14.18,10800 TECK,D,20220727,26.9,27.23,25.97,27.21,7373500 TEF,D,20220727,4.55,4.56,4.48,4.55,1158000 TEI,D,20220727,4.97,5.04,4.9602,5.01,195800 TEL,D,20220727,124.81,128.63,123.34,127.83,1978500 TEN,D,20220727,18.83,18.92,18.76,18.8,1505900 TEO,D,20220727,4,4.255,3.93,4.18,173900 TEVA,D,20220727,8.6,9.18,8.21,9.14,69548200 TEX,D,20220727,31.66,32.01,31.26,31.82,928200 TFC,D,20220727,48.68,49.93,48.49,49.55,5415200 TFC-I,D,20220727,20.2201,20.27,20.1641,20.1999,6200 TFC-O,D,20220727,23.96,24.11,23.91,24.03,74900 TFC-R,D,20220727,21.1,21.18,20.95,21.1,142900 TFII,D,20220727,90.87,91.355,88.74,90.85,167100 TFSA,D,20220727,25.05,25.05,25.01,25.0141,900 TFX,D,20220727,264.62,267.18,262.215,266.53,436800 TG,D,20220727,10.27,10.47,10.24,10.41,79700 TGH,D,20220727,31.15,32.05,31.15,31.96,244700 TGH-A,D,20220727,24.22,24.54,24.2,24.54,9500 TGH-B,D,20220727,21.77,21.8001,21.65,21.7899,7500 TGI,D,20220727,15.1,15.33,14.85,15.19,466500 TGLS,D,20220727,20.54,21.135,20.54,20.99,157500 TGNA,D,20220727,21,21.14,20.89,21.07,654800 TGS,D,20220727,4.82,5.26,4.81,5.2,184700 TGT,D,20220727,153,155.8375,150.8,154.6,3609300 THC,D,20220727,63.34,64,62.63,63.46,1056500 THG,D,20220727,141.55,142.23,139.87,140.91,180700 THO,D,20220727,81.3,82.27,79.6501,81.7,790100 THQ,D,20220727,20.35,20.49,20.2,20.43,79200 THR,D,20220727,15.34,15.5522,15.19,15.36,78800 THS,D,20220727,44.16,44.25,42.615,43.96,272500 THW,D,20220727,15.2,15.21,15.0101,15.18,64900 TIMB,D,20220727,11.81,11.83,11.62,11.78,340200 TIN.W,D,20220727,0.5,0.51,0.5,0.5061,11600 TINV,D,20220727,10.3,10.33,10.3,10.316,109300 TISI,D,20220727,0.82,0.8699,0.801,0.864,296400 TIXT,D,20220727,27.25,27.69,27.04,27.52,33400 TJX,D,20220727,60.31,61.3,59.805,60.8,5908600 TK,D,20220727,3.06,3.2,3.045,3.18,323700 TKC,D,20220727,2.39,2.41,2.36,2.38,644500 TKR,D,20220727,59.95,62.535,59.85,61.95,629200 TLGA,D,20220727,9.85,9.855,9.85,9.85,264200 TLK,D,20220727,28.17,28.41,28.07,28.38,234100 TLYS,D,20220727,7.59,7.75,7.42,7.72,163300 TM,D,20220727,158.93,160.4,158,160.05,129300 TMAC,D,20220727,9.85,9.85,9.84,9.845,302900 TME,D,20220727,4.49,4.6,4.38,4.59,6778500 TMHC,D,20220727,27.5,28.6,26.76,28.48,1628700 TMO,D,20220727,573.01,585.36,567,581.93,1263800 TMST,D,20220727,19.2,19.76,18.7885,19.7,332600 TMX,D,20220727,42.35,42.59,42.0201,42.49,1515900 TNC,D,20220727,63.43,65.72,63.43,65.24,37700 TNET,D,20220727,83.11,85,79.8,81.55,444900 TNK,D,20220727,20.8,21.48,20.76,21.34,363400 TNL,D,20220727,44.46,45.65,44.28,45.47,687100 TNP,D,20220727,11.89,12.96,11.76,12.56,242800 TNP-D,D,20220727,24.45,24.45,24.16,24.38,2000 TNP-E,D,20220727,24.3,24.48,24,24.34,9600 TNP-F,D,20220727,24.09,24.15,24.0454,24.12,8500 TOL,D,20220727,48.15,49.36,47.2,49.01,1038600 TOST,D,20220727,14.41,15.205,14.3,15.05,3162600 TPB,D,20220727,25.93,25.93,22.0378,24.01,2226900 TPC,D,20220727,8.79,8.92,8.73,8.8,268300 TPG.W,D,20220727,0.22,0.22,0.2001,0.2001,1400 TPGY,D,20220727,9.94,9.96,9.94,9.95,16900 TPH,D,20220727,18.07,18.64,17.725,18.55,1511500 TPL,D,20220727,1800,1828.92,1779,1828.92,27700 TPR,D,20220727,32.99,33.83,32.53,33.73,3161300 TPTA,D,20220727,23.03,23.56,23.03,23.56,200 TPVG,D,20220727,13.63,13.69,13.46,13.59,69800 TPX,D,20220727,24.07,25.61,24.07,25.19,4028200 TPZ,D,20220727,13.16,13.3112,13.15,13.3,9600 TR,D,20220727,33.94,34.68,33.67,34.62,57100 TRAQ,D,20220727,10,10.01,9.995,10,27500 TRC,D,20220727,15.58,15.97,15.5754,15.94,26000 TRCA,D,20220727,9.85,9.85,9.85,9.85,200 TREX,D,20220727,60.47,60.85,58.93,60.73,1036000 TRGP,D,20220727,65.78,66.81,64.6368,66.62,1350900 TRI,D,20220727,108.87,110.78,108.87,110.55,525200 TRI.U,D,20220727,9.97,9.97,9.97,9.97,800 TRI.W,D,20220727,0.18,0.18,0.18,0.18,600 TRIS,D,20220727,9.93,9.93,9.92,9.93,34300 TRN,D,20220727,24.26,25.33,24.08,24.93,1003100 TRNO,D,20220727,60.5,60.53,59.31,60.25,336700 TROX,D,20220727,16.4,16.91,16.18,16.77,1155300 TRP,D,20220727,55.03,55.42,54.73,55.07,1654800 TRQ,D,20220727,25.81,25.905,25.17,25.87,500000 TRT-A,D,20220727,26.02,26.04,25.98,26,2900 TRT-B,D,20220727,25.69,25.745,25.68,25.745,3800 TRT-C,D,20220727,25.2,25.29,25.2,25.29,2200 TRT-D,D,20220727,24.62,24.68,24.48,24.48,6700 TRT-E,D,20220727,20.8094,20.8094,20.55,20.64,3800 TRT-P,D,20220727,18.82,18.83,18.635,18.7512,4800 TRT.W,D,20220727,0.34,0.34,0.34,0.34,100 TRTL,D,20220727,9.705,9.725,9.705,9.72,14800 TRTN,D,20220727,58.69,60.24,58.69,59.98,428200 TRTX,D,20220727,10.36,10.735,10.33,10.69,224500 TRU,D,20220727,74.93,75.76,72.26,75.44,4194100 TRV,D,20220727,161.32,161.66,157.26,158.96,1456400 TS,D,20220727,26.01,27.19,25.8,27.12,3245400 TSE,D,20220727,33.59,35.84,33.135,35.69,1373700 TSI,D,20220727,4.87,4.91,4.87,4.89,27400 TSLX,D,20220727,19.06,19.1899,18.94,19.1,443500 TSM,D,20220727,85.31,87.9,85.31,87.63,9399400 TSN,D,20220727,84.38,85.91,83.19,85.68,1211900 TSP.W,D,20220727,0.12,0.14,0.12,0.14,43000 TSPQ,D,20220727,9.81,9.81,9.81,9.81,100 TSQ,D,20220727,7.9,8.49,7.9,8.23,66000 TT,D,20220727,139.53,142.76,139.2839,141.87,1023600 TTC,D,20220727,83.66,84.56,82.23,84.13,265300 TTE,D,20220727,50.08,51,49.87,50.83,1132900 TTI,D,20220727,4.16,4.41,4.0907,4.39,1263300 TTM,D,20220727,27.57,27.6,26.71,27.51,680800 TTP,D,20220727,28.28,28.28,27.67,28.1999,3200 TU,D,20220727,22.41,22.74,22.4,22.62,1301300 TUFN,D,20220727,12.52,12.545,12.45,12.45,185300 TUP,D,20220727,6.72,7.02,6.7,7.01,590200 TUYA,D,20220727,2,2.03,1.92,2,672500 TV,D,20220727,7.71,7.77,7.38,7.67,1379400 TVC,D,20220727,22.59,22.75,22.5318,22.64,7300 TVE,D,20220727,22.2,22.32,22.2,22.21,15500 TWI,D,20220727,16.01,16.23,15.66,16.11,340700 TWLO,D,20220727,81.21,85.239,80.2,84.38,3127400 TWN,D,20220727,25.49,25.83,25.3301,25.8,5600 TWN.W,D,20220727,0.0439,0.0501,0.0399,0.0501,54600 TWND,D,20220727,9.96,9.98,9.96,9.96,2200 TWNI,D,20220727,9.84,9.84,9.84,9.84,200 TWO,D,20220727,5.14,5.33,5.12,5.32,2726300 TWO-A,D,20220727,22.92,22.99,22.87,22.99,2700 TWO-B,D,20220727,21.94,22.23,21.9143,22.15,13600 TWO-C,D,20220727,20.71,20.75,20.65,20.7,30000 TWOA,D,20220727,9.82,9.82,9.81,9.81,400 TWTR,D,20220727,39.58,40.11,39.1312,39.85,11598000 TX,D,20220727,34.05,34.85,33.55,34.57,196400 TXT,D,20220727,64.31,65.57,63.84,65.2,978200 TY,D,20220727,27.49,28.1,27.42,27.88,32600 TY.P,D,20220727,50.01,50.5,49.51,50.5,10000 TYG,D,20220727,31.89,32.35,31.64,32.17,34100 TYL,D,20220727,364.04,374.97,363.28,374.34,239800 U,D,20220727,34.7,37.48,34.02,37.22,8581200 UA,D,20220727,7.54,7.83,7.445,7.81,3196500 UAA,D,20220727,8.36,8.71,8.2499,8.7,8351000 UAN,D,20220727,100.4,105.6337,100,105.14,57600 UBA,D,20220727,17.65,17.98,17.57,17.93,118700 UBER,D,20220727,23,23.3199,22.49,23.09,28384300 UBP,D,20220727,18.41,18.48,18.28,18.41,2100 UBP-H,D,20220727,24.22,24.25,24.22,24.25,2200 UBP-K,D,20220727,22.5,22.51,22.46,22.5,84000 UBS,D,20220727,15.21,15.36,15.06,15.33,3545500 UDR,D,20220727,45.55,47.01,45.55,46.5,2822800 UE,D,20220727,15.59,15.92,15.59,15.87,815100 UFI,D,20220727,13.8,13.8102,13.17,13.6,104200 UGI,D,20220727,41.55,42.109,41.035,41.92,1431300 UGIC,D,20220727,95.25,98.19,95.25,97.7604,1500 UGP,D,20220727,2.38,2.48,2.365,2.47,849800 UHS,D,20220727,108.93,109.88,107.36,109.27,833600 UHT,D,20220727,53.49,54.01,53.11,53.92,35600 UI,D,20220727,275.98,287.675,275.98,285.9,53300 UIS,D,20220727,12.85,13.195,12.85,13.14,303800 UL,D,20220727,48.65,48.75,47.96,48.44,3887800 UMC,D,20220727,6.64,6.92,6.63,6.89,12569200 UMH,D,20220727,20.39,20.45,20.12,20.37,186000 UMH-D,D,20220727,25.65,26.2299,25.4001,25.48,21500 UNF,D,20220727,190.73,192.65,188.62,191.89,52100 UNFI,D,20220727,42.04,42.34,41.45,42.28,230700 UNH,D,20220727,533.54,537.8599,528.04,534.61,2254200 UNM,D,20220727,32.9,33.34,32.64,33.03,1079600 UNMA,D,20220727,25.01,25.19,24.995,25.19,16000 UNP,D,20220727,216.4,221.195,215.68,219.89,2041500 UNVR,D,20220727,25.84,26.315,25.72,26.15,791600 UP,D,20220727,2.07,2.16,2.02,2.16,1135400 UP.W,D,20220727,0.268,0.28,0.268,0.2799,7200 UPH,D,20220727,0.52,0.54,0.5151,0.5378,147200 UPH.W,D,20220727,0.0651,0.0795,0.0651,0.0795,8900 UPS,D,20220727,182.89,185.03,180.06,183.9,2739400 URI,D,20220727,276.42,288.18,276.42,287.23,1035000 USA,D,20220727,6.57,6.72,6.545,6.7,1187700 USAC,D,20220727,17.16,17.5,17.017,17.45,130800 USB,D,20220727,47.71,48.39,47.25,48.21,5456900 USB-H,D,20220727,19.56,19.715,19.485,19.54,94700 USB-P,D,20220727,24.61,24.72,24.59,24.65,244000 USB-Q,D,20220727,18.17,18.3,18.15,18.21,51800 USB-R,D,20220727,19.58,19.72,19.57,19.69,62200 USB-S,D,20220727,21.08,21.1,20.91,21,95000 USDP,D,20220727,5.37,5.67,5.37,5.5,61300 USER,D,20220727,6.34,6.38,5.94,6.35,311900 USFD,D,20220727,32.39,32.39,31.83,32.19,1142400 USM,D,20220727,28.96,29.255,28.8,29.15,92100 USNA,D,20220727,68.57,69.945,66.86,69.42,70700 USPH,D,20220727,125.39,127.83,125.39,127.59,52700 USX,D,20220727,3.5,3.67,3.46,3.55,374200 UTF,D,20220727,26.43,26.77,25.9,26.435,178500 UTI,D,20220727,7.64,7.86,7.61,7.85,144000 UTL,D,20220727,54.26,54.98,54.13,54.4,45600 UTZ,D,20220727,16.07,16.36,15.95,16.33,316700 UVE,D,20220727,11.57,11.64,11.27,11.5,259600 UVV,D,20220727,56.32,56.67,55.57,56.01,82400 UWM.W,D,20220727,0.166,0.175,0.1601,0.1601,11300 UWMC,D,20220727,3.51,3.57,3.48,3.53,1156700 UZD,D,20220727,22.16,22.45,22.16,22.31,30100 UZE,D,20220727,19.76,19.96,19.76,19.91,25000 UZF,D,20220727,19.87,19.94,19.7,19.92,31000 V,D,20220727,210.77,216.85,201.2,210.47,17432200 VAC,D,20220727,132.13,135.3,131.535,134.57,369300 VAL,D,20220727,44.4,46.82,44,46.53,494200 VAL.W,D,20220727,5.87,6.75,5.805,6.24,13300 VALE,D,20220727,13.16,13.49,13.01,13.48,27142900 VAPO,D,20220727,2.35,2.41,2.24,2.31,167700 VATE,D,20220727,1.71,1.8,1.71,1.79,129300 VBF,D,20220727,16.21,16.41,16.1575,16.24,20400 VCIF,D,20220727,9.4,9.4,9.33,9.36,6400 VCV,D,20220727,10.56,10.63,10.51,10.52,111400 VCX.W,D,20220727,0.0835,0.0835,0.0835,0.0835,100 VEEV,D,20220727,212.14,218.27,209.56,217.66,1057000 VEL,D,20220727,11.33,11.8,11.26,11.8,14600 VET,D,20220727,23.71,24.28,23.53,24.22,1644500 VFC,D,20220727,45.62,46.965,45.26,46.86,2993000 VGI,D,20220727,8.32,8.4,8.32,8.37,43300 VGM,D,20220727,10.73,10.75,10.67,10.75,108400 VGR,D,20220727,10.93,11.03,10.755,10.92,669900 VHC,D,20220727,1.75,1.8301,1.75,1.83,206500 VHI,D,20220727,49.19,51.43,49.19,51.16,38700 VIAO,D,20220727,1.65,1.655,1.55,1.57,22300 VICI,D,20220727,32.96,33.55,32.89,33.5,7491800 VIPS,D,20220727,9.58,9.8,9.275,9.8,3545900 VIST,D,20220727,7.14,8.25,7.1,8.22,1214500 VIV,D,20220727,8.65,8.66,8.41,8.58,1249200 VKQ,D,20220727,10.36,10.46,10.35,10.41,123800 VLD,D,20220727,2.78,3.09,2.75,2.95,1885100 VLD.W,D,20220727,0.49,0.511,0.45,0.5062,32000 VLN,D,20220727,3.78,3.78,3.6,3.74,55700 VLN.W,D,20220727,0.155,0.19,0.155,0.1801,7200 VLO,D,20220727,108.73,112.46,107.485,111.5,4220400 VLRS,D,20220727,9.51,9.8,9.385,9.74,232500 VLT,D,20220727,11.07,11.26,11.07,11.26,24700 VLT.W,D,20220727,0.38,0.4099,0.3699,0.4099,14100 VLTA,D,20220727,1.6,1.72,1.56,1.7,1828500 VMC,D,20220727,157.2,161.04,155.755,160.6,730300 VMI,D,20220727,255.81,259.95,254.24,257.87,97400 VMO,D,20220727,10.55,10.56,10.46,10.53,131400 VMW,D,20220727,113.6,116.46,113.51,115.73,916800 VNCE,D,20220727,7.37,7.55,6.96,7.55,11900 VNO,D,20220727,29.04,29.56,28.81,29.29,2063600 VNO-L,D,20220727,22.42,22.54,22.4,22.54,5600 VNO-M,D,20220727,21.5,21.61,21.35,21.57,7700 VNO-N,D,20220727,21.48,21.61,21.32,21.61,5300 VNO-O,D,20220727,18.45,18.5,18.3781,18.5,15700 VNT,D,20220727,24.37,25.03,24.32,24.93,742800 VNTR,D,20220727,1.8,1.8,1.7,1.76,380500 VOC,D,20220727,8.15,8.2,7.935,7.99,345600 VOY-B,D,20220727,24.44,24.54,24.21,24.37,16000 VOYA,D,20220727,58.92,59.51,58.64,59.3,1559700 VPG,D,20220727,29.83,30.38,29.5534,30.32,24200 VPV,D,20220727,10.72,10.81,10.7101,10.77,45200 VRE,D,20220727,13.7,13.865,13.64,13.79,392800 VRT,D,20220727,10.44,10.52,10.28,10.5,2043700 VRTV,D,20220727,124.68,124.69,121.54,123.49,131500 VSCO,D,20220727,31.65,33.25,31.335,32.96,1728600 VSH,D,20220727,19.6,20.155,19.47,20.03,638000 VST,D,20220727,23.8,23.96,23.44,23.83,2702600 VST.A,D,20220727,0.3001,0.302,0.3,0.302,395800 VSTO,D,20220727,28.87,29.28,28.49,29.03,698500 VTEX,D,20220727,3.03,3.31,2.97,3.3,143100 VTN,D,20220727,10.88,10.88,10.74,10.81,35200 VTOL,D,20220727,24.57,25.62,24.387,25.56,120600 VTR,D,20220727,52.6,52.88,51.93,52.33,1208000 VVI,D,20220727,32.13,32.825,31.6,32.74,100100 VVNT,D,20220727,4.64,4.77,4.56,4.74,306500 VVR,D,20220727,3.83,3.84,3.8,3.82,426100 VVV,D,20220727,31.03,31.51,30.93,31.42,849700 VVX,D,20220727,31.68,31.685,30.7,31.1,31300 VYG.U,D,20220727,9.96,9.96,9.96,9.96,70600 VYGG,D,20220727,9.94,9.95,9.92,9.93,338600 VZ,D,20220727,44.81,45.0891,44.45,44.91,21560400 VZIO,D,20220727,9.79,9.8,8.9,9.17,1314400 W,D,20220727,45.58,50.01,45.52,49.94,3551700 WAB,D,20220727,87.65,92.65,87.65,91.85,1802400 WAL,D,20220727,73.28,74.82,73.11,74.41,724200 WAL-A,D,20220727,23.79,23.79,23.61,23.64,2800 WAR.U,D,20220727,9.98,9.99,9.98,9.99,1900 WAR.W,D,20220727,0.05,0.0624,0.0425,0.05,701500 WARR,D,20220727,9.98,9.99,9.97,9.98,6200 WAT,D,20220727,351,358.125,347.27,355.33,352300 WAV.W,D,20220727,0.2499,0.2499,0.2499,0.2499,900 WAVC,D,20220727,9.72,9.72,9.71,9.71,300 WBS,D,20220727,45.21,46.25,44.98,46.01,823200 WBS-F,D,20220727,22.68,23,22.6,23,5500 WBS-G,D,20220727,25.09,25.1,25.0109,25.1,3800 WBT,D,20220727,23.98,24,23.97,23.99,902600 WBX,D,20220727,8.68,8.955,8.42,8.94,134600 WBX.W,D,20220727,1.62,1.8,1.58,1.8,1200 WCC,D,20220727,115.61,118.35,114.19,118.08,294200 WCC-A,D,20220727,28.07,28.102,27.92,27.9944,10000 WCN,D,20220727,126.92,128.795,126.59,128.19,993800 WD,D,20220727,106.37,109.07,105.7701,108.56,115800 WDH,D,20220727,1.26,1.26,1.2,1.23,20300 WDI,D,20220727,14.15,14.24,14.06,14.23,138100 WDS,D,20220727,21.67,22.3,21.5111,22.26,460800 WE,D,20220727,4.93,5.0966,4.7806,5.01,4458800 WE.W,D,20220727,0.92,0.92,0.82,0.8536,8800 WEA,D,20220727,10.79,10.87,10.79,10.81,21100 WEAV,D,20220727,4.25,4.79,4.23,4.73,189300 WEBR,D,20220727,6.22,6.56,6.08,6.52,895100 WEC,D,20220727,100.19,100.74,99.75,100.47,1051700 WEL,D,20220727,10.035,10.035,10.035,10.035,100 WEL.W,D,20220727,0.2,0.2,0.17,0.2,9500 WELL,D,20220727,84.68,85.62,84.11,84.53,1392800 WES,D,20220727,26.97,27.32,26.24,27.02,806700 WEX,D,20220727,166.48,171.8175,165.93,170.31,400700 WF,D,20220727,26.96,27.5,26.95,27.46,36800 WFC,D,20220727,42.98,43.97,42.69,43.71,19498400 WFC-A,D,20220727,20.51,20.54,20.3907,20.525,50700 WFC-C,D,20220727,19.02,19.15,18.95,19.15,66600 WFC-D,D,20220727,18.53,18.62,18.49,18.55,135200 WFC-L,D,20220727,1258,1270,1258,1270,5800 WFC-Q,D,20220727,24.3,24.45,24.3,24.4479,51300 WFC-R,D,20220727,25.95,26.0455,25.9285,25.94,18700 WFC-Y,D,20220727,24.56,24.76,24.56,24.69,22700 WFC-Z,D,20220727,20.75,20.7899,20.64,20.76,192400 WFG,D,20220727,96.74,96.74,92.79,94.35,335000 WGO,D,20220727,55.86,57.34,54.885,56.87,314900 WH,D,20220727,70.36,72.31,67.86,69.29,1494300 WHD,D,20220727,38.37,40.82,37.7601,40.42,561100 WHG,D,20220727,12.31,13.24,12.31,13.21,13900 WHR,D,20220727,168.29,170.13,166.645,169.09,1165700 WIA,D,20220727,10.1,10.13,10.01,10.11,33100 WIT,D,20220727,5.04,5.17,5.03,5.16,3548400 WIW,D,20220727,10.43,10.5,10.39,10.47,78200 WK,D,20220727,61.3,64.27,60.83,63.22,320000 WLK,D,20220727,91.83,94.91,91.49,94.56,873300 WLKP,D,20220727,24.86,24.8641,24.49,24.74,23300 WLY,D,20220727,49.7,51.73,49.7,51.39,179300 WM,D,20220727,157.5,159.84,157.01,159.3,2064300 WMB,D,20220727,33.59,33.98,33.095,33.79,5373700 WMC,D,20220727,12.56,12.8,12.46,12.56,14500 WMK,D,20220727,77.07,77.87,76.095,77.71,51700 WMS,D,20220727,108.43,110.365,107.2,109.8,1298900 WMT,D,20220727,121.24,126.765,121.0267,126.59,14053200 WNC,D,20220727,15.39,16.74,15.39,16.7,383900 WNN.U,D,20220727,9.99,10.035,9.99,9.99,4200 WNN.W,D,20220727,0.091,0.111,0.091,0.111,1800 WNNR,D,20220727,9.96,9.98,9.96,9.98,2200 WNS,D,20220727,83,84.15,82.595,84,205800 WOLF,D,20220727,79,81.68,77.14,81.05,1633400 WOR,D,20220727,47.02,49.185,46.675,48.89,197500 WOW,D,20220727,18.15,19.48,18.14,19.35,816000 WPC,D,20220727,83.67,84.17,83.05,83.72,552100 WPC.T,D,20220727,0.18,0.18,0.1799,0.18,14500 WPC.U,D,20220727,9.86,9.86,9.85,9.85,1500 WPC.W,D,20220727,0.14,0.14,0.1299,0.13,19700 WPCA,D,20220727,9.83,9.83,9.83,9.83,175000 WPCB,D,20220727,9.84,9.845,9.83,9.83,10000 WPM,D,20220727,32.5,33.1,32.11,32.87,2644400 WPP,D,20220727,52.5,53.01,51.99,52.82,154600 WQG.W,D,20220727,0.1599,0.1599,0.1598,0.1598,400 WQGA,D,20220727,9.94,9.94,9.94,9.94,100 WRB,D,20220727,63.6,64.06,62.83,63.65,1462300 WRB-E,D,20220727,24.52,24.55,24.4,24.54,14400 WRB-F,D,20220727,22.89,23.14,22.66,22.66,17000 WRB-G,D,20220727,19.44,19.44,19.3,19.3,500 WRB-H,D,20220727,18.97,19.19,18.945,19.13,4600 WRBY,D,20220727,11.67,12.1,11.45,11.98,942700 WRE,D,20220727,21.43,21.69,21.42,21.61,250500 WRK,D,20220727,40.95,41.93,40.61,41.75,1529200 WSM,D,20220727,134.65,138.6,133.35,138.08,965600 WSO,D,20220727,246.07,256.24,244.455,254.75,354300 WSR,D,20220727,10.93,11.06,10.93,11,221000 WST,D,20220727,312.93,322.85,310.28,320.52,444500 WTI,D,20220727,4.3,4.68,4.14,4.67,5271500 WTM,D,20220727,1240.18,1247.66,1240.18,1243.05,9600 WTRG,D,20220727,49.57,50.12,49.48,50.11,724000 WTS,D,20220727,132.49,134.78,131.645,133.85,130600 WTTR,D,20220727,7.13,7.34,7,7.33,440100 WU,D,20220727,16.69,16.835,16.58,16.79,1854400 WWE,D,20220727,69.29,69.98,67.73,68.15,991900 WWW,D,20220727,21.58,22.23,21.095,21.94,343600 WY,D,20220727,35.09,35.96,35.09,35.76,3265400 X,D,20220727,20.52,21.345,19.97,21.24,10103500 XFL-A,D,20220727,25.2724,25.29,25.2724,25.29,3700 XFLT,D,20220727,7.05,7.09,7.01,7.09,81900 XHR,D,20220727,15.91,16.13,15.765,16.06,506800 XIN,D,20220727,0.74,0.7542,0.7,0.72,24800 XL,D,20220727,1.22,1.27,1.2,1.24,666900 XOM,D,20220727,90.28,92,89.4,91.57,18046900 XPEV,D,20220727,24.49,24.9599,23.9,24.87,5758200 XPO,D,20220727,53.75,54.32,52.4,54.1,795800 XPO.W,D,20220727,0.5,0.556,0.4799,0.52,40400 XPOA,D,20220727,10,10,9.98,9.98,742600 XPOF,D,20220727,12.56,13.53,12.51,13.44,211500 XPRO,D,20220727,10.88,11.65,10.86,11.58,356500 XYF,D,20220727,2.8,2.875,2.73,2.73,6100 XYL,D,20220727,85.62,87.58,84.7468,87.24,2232500 Y,D,20220727,837.15,838.52,837,838.52,73200 YALA,D,20220727,4.54,4.6,4.42,4.56,108200 YELP,D,20220727,29.5,31.019,29.5,30.87,640600 YETI,D,20220727,44.86,46.3,44.25,46.2,1412400 YEXT,D,20220727,4.33,4.54,4.32,4.48,1458200 YMM,D,20220727,8.67,9.08,8.59,9.08,6210300 YOU,D,20220727,22.94,24.13,22.78,24.02,584200 YPF,D,20220727,3.24,3.35,3.15,3.35,1592700 YRD,D,20220727,1.36,1.39,1.34,1.35,18600 YSG,D,20220727,1.34,1.37,1.31,1.34,1655900 YTPG,D,20220727,9.79,9.795,9.79,9.795,149700 YUM,D,20220727,118.25,121.13,117.88,120.51,1642200 YUMC,D,20220727,45.48,46.73,45.48,46.48,958700 ZBH,D,20220727,109.2,111.39,108.5,111.11,1650700 ZEN,D,20220727,74.97,75.15,74.63,74.94,2537100 ZEPP,D,20220727,1.71,1.76,1.7,1.74,24200 ZETA,D,20220727,4.92,5.35,4.9,5.29,624200 ZEV,D,20220727,3.11,3.3,3.11,3.27,169400 ZEV.W,D,20220727,0.452,0.4599,0.4498,0.4498,4200 ZGN,D,20220727,10.79,11.07,10.55,10.98,42300 ZGN.W,D,20220727,1.5,1.5,1.5,1.5,200 ZH,D,20220727,1.35,1.38,1.29,1.36,4746000 ZIM,D,20220727,45.74,47.05,44.79,46.85,1776300 ZIP,D,20220727,16.85,17.26,16.81,17.21,378900 ZNH,D,20220727,28.52,28.74,28.33,28.72,4000 ZTO,D,20220727,26.24,26.44,25.83,26.29,572900 ZTR,D,20220727,8.37,8.4,8.32,8.385,63000 ZTS,D,20220727,175.7,178.135,175.32,177.47,1312700 ZUO,D,20220727,8.52,8.732,8.47,8.69,540700 ZVIA,D,20220727,3.15,3.22,3.015,3.1,127300 ZWS,D,20220727,28.8,28.9,26.82,28.35,4468400 ZYME,D,20220727,5.82,5.88,5.65,5.87,391000