,,,,,,, A,D,20220810,131.37,132.77,130.15,132.58,1022100 AA,D,20220810,51.32,53.45,50.795,52.95,5677700 AAC,D,20220810,9.89,9.89,9.87,9.88,149900 AAC.U,D,20220810,9.9,9.9001,9.9,9.9,1600 AAC.W,D,20220810,0.1989,0.1989,0.1989,0.1989,5000 AAI-B,D,20220810,21.2,21.2,21.2,21.2,600 AAI-C,D,20220810,20.89,21.15,20.8866,21.06,16500 AAIC,D,20220810,3.38,3.4,3.23,3.4,95400 AAIN,D,20220810,24,24,23.7001,23.7001,600 AAM-A,D,20220810,25.36,25.4,25.33,25.3833,7400 AAM-B,D,20220810,25.8,25.8,25.4993,25.55,7100 AAN,D,20220810,14.34,14.66,14.23,14.31,262700 AAP,D,20220810,196.25,196.4,193.395,194.69,555000 AAQ.W,D,20220810,0.1056,0.1056,0.1056,0.1056,300 AAQC,D,20220810,9.82,9.82,9.82,9.82,1200 AAT,D,20220810,29.97,30.2125,29.6901,29.99,292900 AB,D,20220810,43.86,44.74,43.77,44.14,315700 ABB,D,20220810,30.29,30.515,30.14,30.49,1124900 ABBV,D,20220810,140.91,141.06,139,140.94,4075300 ABC,D,20220810,145.41,146.79,144.74,145.58,772100 ABEV,D,20220810,2.88,2.96,2.87,2.95,29022900 ABG,D,20220810,182.99,186.02,180.16,182.85,152400 ABM,D,20220810,45.83,45.99,45.41,45.42,195000 ABR,D,20220810,16.11,16.21,16.02,16.04,2133200 ABR-D,D,20220810,21.325,21.5,21.1139,21.1139,8400 ABR-E,D,20220810,21.3243,21.3243,21.02,21.0961,2600 ABR-F,D,20220810,20.61,20.8699,20.536,20.61,20800 ABT,D,20220810,109.76,110.38,109.2,110.27,3960800 AC,D,20220810,41.65,41.65,40.5516,41,4100 ACA,D,20220810,62.25,64.51,62.25,64.06,163800 ACA.W,D,20220810,0.13,0.182,0.12,0.182,364200 ACAQ,D,20220810,10.07,10.07,10.07,10.07,200 ACCO,D,20220810,6.66,6.775,6.58,6.73,725600 ACDI,D,20220810,10.1,10.1,10.08,10.08,24000 ACEL,D,20220810,11.7,11.7,9.39,9.51,568700 ACH,D,20220810,9.01,9.19,8.99,9.14,57800 ACH.W,D,20220810,0.75,0.88,0.75,0.777,266000 ACHR,D,20220810,4.61,4.6588,4.19,4.23,3077300 ACI,D,20220810,28.58,29.01,28.25,28.77,3898200 ACI.S,D,20220810,9.86,9.8604,9.86,9.8604,4000 ACI.T,D,20220810,0.1286,0.1286,0.081,0.086,29300 ACII,D,20220810,9.85,9.85,9.845,9.85,30100 ACM,D,20220810,74.19,75.19,74.16,74.72,998500 ACN,D,20220810,315,317.77,314.37,316.48,1474700 ACP,D,20220810,8.63,8.73,8.58,8.66,103400 ACP-A,D,20220810,24.16,24.33,23.805,24,12700 ACR,D,20220810,9.39,9.52,9.25,9.4,72700 ACR-C,D,20220810,22.37,22.575,22.3,22.49,34100 ACR-D,D,20220810,21.8,22.5799,21.7999,22.09,7000 ACRE,D,20220810,13.64,13.78,13.54,13.73,583800 ACRO,D,20220810,9.805,9.805,9.805,9.805,300 ACV,D,20220810,23.03,23.2706,22.62,23.04,80400 ADC,D,20220810,78.27,78.39,77.3557,78.12,461300 ADC-A,D,20220810,20.28,20.36,20.28,20.36,3300 ADCT,D,20220810,8.13,8.225,7.7,8.07,214300 ADEX,D,20220810,9.87,9.87,9.87,9.87,200 ADM,D,20220810,83.46,84.3,83.195,83.6,2005400 ADNT,D,20220810,35.71,36.68,35.4,35.76,951700 ADT,D,20220810,7.98,8.06,7.795,7.94,2332700 ADX,D,20220810,16.75,16.98,16.75,16.93,231700 AEE,D,20220810,93.86,94.18,93.12,93.95,1508000 AEFC,D,20220810,23.77,23.94,23.57,23.61,65200 AEG,D,20220810,4.57,4.64,4.57,4.64,2426200 AEL,D,20220810,41.63,42.18,41.32,42.11,656400 AEL-A,D,20220810,25.5,25.54,25.33,25.5,14200 AEL-B,D,20220810,26.5,26.58,26.3401,26.4359,12700 AEM,D,20220810,45.21,46.98,44.835,45.91,3615900 AENZ,D,20220810,1.02,1.1,1,1.026,40100 AEO,D,20220810,11.88,12.215,11.805,11.96,4936400 AER,D,20220810,47.23,48.28,47.175,47.76,1197600 AES,D,20220810,24.2,24.44,23.98,24.43,4228800 AESC,D,20220810,96.01,96.485,95.7158,96.47,116100 AEV.W,D,20220810,0.69,0.7,0.682,0.7,11800 AEVA,D,20220810,4.3,4.3,4.1833,4.27,1792900 AFB,D,20220810,12.37,12.46,12.32,12.37,20400 AFG,D,20220810,128.29,130.52,128.29,129.57,342000 AFGB,D,20220810,26.02,26.185,25.91,25.91,3800 AFGC,D,20220810,25.53,25.67,25.01,25.01,7700 AFGD,D,20220810,25.37,25.4044,25.22,25.3538,4400 AFGE,D,20220810,22.0068,22.0068,21.85,21.9,2500 AFL,D,20220810,61.15,61.84,60.83,61.71,1995500 AFT,D,20220810,13.53,13.58,13.53,13.57,45600 AFT.U,D,20220810,9.79,9.82,9.79,9.82,1300 AFT.W,D,20220810,0.22,0.24,0.2175,0.235,2200 AFTR,D,20220810,9.73,9.7415,9.73,9.73,67000 AG,D,20220810,8.48,8.61,8.28,8.45,4517200 AGA.W,D,20220810,0.0797,0.0797,0.07,0.07,700 AGAC,D,20220810,9.88,9.88,9.86,9.86,11500 AGCB,D,20220810,9.89,9.89,9.87,9.88,9600 AGCO,D,20220810,107.53,111.95,107.38,110.3,529300 AGD,D,20220810,10.04,10.13,10.02,10.13,38300 AGI,D,20220810,8.04,8.23,7.96,8.08,3758900 AGL,D,20220810,26.67,27.09,26.48,27.01,1421200 AGM,D,20220810,113.07,113.9,112.04,112.06,22600 AGM-C,D,20220810,29.6999,29.6999,29.2,29.2,8500 AGM-D,D,20220810,24.02,24.75,24.01,24.41,1700 AGM-E,D,20220810,25.37,25.49,24.9,25.25,7500 AGM-F,D,20220810,22.61,22.98,22.27,22.65,10000 AGM-G,D,20220810,21.48,21.65,21.31,21.31,10500 AGO,D,20220810,53.78,54.42,53.57,54.25,417600 AGR,D,20220810,49.94,49.94,49.5225,49.91,357700 AGRO,D,20220810,8.73,8.855,8.695,8.77,348700 AGS,D,20220810,5.59,5.95,5.51,5.85,215000 AGTI,D,20220810,18.01,18.93,16.87,17.04,827200 AGX,D,20220810,36.2,36.34,35.98,36.24,31800 AHH,D,20220810,13.94,14.05,13.86,13.99,314000 AHH-A,D,20220810,26.25,26.49,26.24,26.46,24300 AHL-C,D,20220810,24.89,25.11,24.7397,24.86,7400 AHL-D,D,20220810,24.25,24.48,24.2477,24.25,3800 AHL-E,D,20220810,23.95,24.43,23.95,24.03,8700 AHT,D,20220810,10.75,11,10.62,10.88,586600 AHT-D,D,20220810,23.4499,23.4499,23.4499,23.4499,200 AHT-F,D,20220810,18.8299,18.8299,18.1,18.1,1000 AHT-G,D,20220810,18,18,18,18,500 AHT-I,D,20220810,18.5,18.5945,18.5,18.5,800 AI,D,20220810,22.48,22.74,21.966,22.67,1636100 AIC,D,20220810,24.889,24.95,24.6501,24.6501,3100 AIF,D,20220810,13.37,13.37,13.3127,13.32,15600 AIG,D,20220810,54.3,55.05,54.3,54.92,4742200 AIG-A,D,20220810,25.8,25.97,25.61,25.74,17100 AIN,D,20220810,93.06,94.9,92.36,94.63,115500 AIO,D,20220810,18.36,18.56,18.3335,18.36,144800 AIR,D,20220810,46.25,47.23,46.25,46.63,337600 AIRC,D,20220810,44.95,45.44,44.78,45.34,284600 AIT,D,20220810,105.72,107.85,105.1,106.04,212000 AIU,D,20220810,1.17,1.29,1.1092,1.15,192900 AIV,D,20220810,8.79,9.06,8.74,9.03,1614800 AIZ,D,20220810,159.39,161.97,159.245,161.91,301500 AIZN,D,20220810,24,24.03,23.43,23.67,20000 AJG,D,20220810,184.68,185.66,183.22,185.41,816900 AJRD,D,20220810,41.24,41.5,41,41.21,513700 AJX,D,20220810,10.38,10.4999,10.3,10.36,112500 AJXA,D,20220810,25.16,25.16,25.0388,25.06,1700 AKA,D,20220810,1.99,2.11,1.97,2.08,253800 AKO.A,D,20220810,9.3,9.53,9.17,9.18,1100 AKO.B,D,20220810,10.93,11.2351,10.9,11.08,171200 AKR,D,20220810,16.85,17.15,16.715,17.07,711900 AL,D,20220810,38.62,38.9899,38.33,38.47,736000 AL-A,D,20220810,24.75,24.9,24.64,24.75,25000 ALB,D,20220810,249.99,259.395,248.68,259.3,1359800 ALC,D,20220810,74.44,74.98,71.425,71.94,2521000 ALCC,D,20220810,9.73,9.73,9.73,9.73,1800 ALE,D,20220810,62.78,62.92,62.02,62.55,239200 ALEX,D,20220810,19.61,19.69,19.49,19.59,211800 ALG,D,20220810,135.95,138.45,135.43,136.58,41200 ALI-A,D,20220810,1.3,1.47,1.2,1.33,58600 ALI-B,D,20220810,1.55,1.7,1.46,1.59,28800 ALI-E,D,20220810,1.48,1.84,1.47,1.74,14500 ALIT,D,20220810,8.45,8.495,8.28,8.41,1346900 ALK,D,20220810,46.85,47.365,46.58,46.61,990600 ALL,D,20220810,120.71,123.88,120.3801,123.79,1675000 ALL-B,D,20220810,24.62,24.8,24.6,24.72,14200 ALL-G,D,20220810,25.7,25.8,25.58,25.8,56700 ALL-H,D,20220810,24.47,24.61,24.35,24.41,81700 ALL-I,D,20220810,24.4,24.54,24.3,24.3,4900 ALL.W,D,20220810,0.3799,0.5242,0.355,0.4026,232800 ALLE,D,20220810,101.09,102.43,100.72,101.87,791000 ALLG,D,20220810,3.74,6.38,3.67,5.83,9541000 ALLY,D,20220810,33.85,35.31,33.85,34.86,3493100 ALP-Q,D,20220810,25.1,25.1,24.9633,25,12100 ALSN,D,20220810,37.96,38.84,37.79,38.52,1052100 ALT-A,D,20220810,27,27.7401,27,27.3,4300 ALTG,D,20220810,13.2,13.47,12.64,13.21,210400 ALV,D,20220810,82.47,83.5,82.18,83.21,405600 ALX,D,20220810,255.9,258,253.35,254.92,16700 AM,D,20220810,10,10.16,9.93,10.08,4814500 AMAM,D,20220810,2.36,2.36,2.2499,2.25,22200 AMB.T,D,20220810,0.83,0.8899,0.83,0.88,2700 AMB.W,D,20220810,2.27,2.43,2.17,2.43,14600 AMBC,D,20220810,13.35,14.37,13.12,14.37,990200 AMBP,D,20220810,6.54,6.69,6.5,6.55,1315900 AMC,D,20220810,23.39,23.7963,20.73,23.67,64157000 AMCR,D,20220810,12.59,12.8,12.57,12.71,6376800 AME,D,20220810,127.23,127.48,126.23,127.06,887200 AMG,D,20220810,132.91,136.04,132.91,135.25,233000 AMH,D,20220810,37.57,37.88,37.2,37.86,1308000 AMH-H,D,20220810,25.55,25.83,25.55,25.83,82000 AMK,D,20220810,20.65,20.98,20.65,20.85,47100 AMN,D,20220810,114.76,118.38,114.11,116.52,408300 AMOV,D,20220810,18.6,18.95,18.6,18.7201,1700 AMP,D,20220810,277.71,281.09,276.88,280.9,627100 AMP.T,D,20220810,2.2,2.37,2.2,2.325,24200 AMPS,D,20220810,9.06,9.5,9.01,9.32,399900 AMPY,D,20220810,6.11,6.38,5.92,6.27,678000 AMR,D,20220810,132.02,137.7966,131.59,136.78,338000 AMRC,D,20220810,70.68,71.62,68.49,70.65,370500 AMRX,D,20220810,3.14,3.2,3.0601,3.14,935800 AMT,D,20220810,279.97,279.97,275.07,277.79,1351200 AMTD,D,20220810,2.63,2.63,2.1,2.4,26257600 AMWL,D,20220810,5.06,5.125,4.94,5.11,1473500 AMX,D,20220810,18.9,19.21,18.7,18.83,1634500 AN,D,20220810,124.01,125.655,122.13,123.25,629200 ANAC,D,20220810,9.875,9.875,9.87,9.87,800 ANET,D,20220810,123.92,127.75,122.9,127.47,2250000 ANF,D,20220810,18.56,19.085,18.245,18.82,1541900 ANVS,D,20220810,12.12,12.4915,11.8101,12.28,17100 AOD,D,20220810,8.49,8.56,8.465,8.56,479900 AOMR,D,20220810,14.91,15.575,14.76,15.48,22000 AON,D,20220810,297.67,299.88,294.76,297.72,943000 AORT,D,20220810,21.75,21.98,21.53,21.9,178000 AOS,D,20220810,61.33,61.85,61.315,61.7,435500 AP,D,20220810,4.6,4.71,4.435,4.45,10100 APAM,D,20220810,37.74,38.16,37.5,38.05,355100 APCA,D,20220810,10.07,10.07,10.07,10.07,200 APD,D,20220810,265.87,268.19,265.02,265.63,838500 APG,D,20220810,17.26,17.66,17.0901,17.57,684200 APG.U,D,20220810,9.88,9.88,9.88,9.88,500 APGB,D,20220810,9.85,9.851,9.85,9.851,400 APH,D,20220810,77.93,78.7,77.49,78.33,1872800 APLE,D,20220810,16.74,16.8,16.535,16.59,1230600 APO,D,20220810,58.88,60.31,58.59,59.99,1873400 APRN,D,20220810,3.4,3.805,3.35,3.71,6109600 APT-A,D,20220810,119.17,122.11,119.17,121.13,1900 APTV,D,20220810,103.89,106.39,103.47,105.33,1891900 AQN,D,20220810,14.39,14.5681,14.39,14.49,1505800 AQNA,D,20220810,25.78,25.9618,25.71,25.79,4100 AQNB,D,20220810,25.69,25.85,25.54,25.57,10400 AQNU,D,20220810,46.68,47,46.64,46.85,25400 AQUA,D,20220810,38.98,39.395,38.74,39.33,271800 AR,D,20220810,37.27,38.1691,36.304,37.8,5717600 ARC,D,20220810,2.9,2.97,2.85,2.95,98300 ARCH,D,20220810,128.83,139.28,128.83,138.51,873000 ARCO,D,20220810,8.06,8.24,7.76,7.88,2153300 ARDC,D,20220810,13.09,13.21,13.08,13.16,100900 ARE,D,20220810,164.91,166.75,164.19,166.56,800200 ARES,D,20220810,73.56,75.57,72.72,74.64,664600 ARG-A,D,20220810,24.01,24.4,22.71,22.93,120300 ARGD,D,20220810,24,24,23.33,23.55,51800 ARGO,D,20220810,25.82,26.05,22.725,23.1,865900 ARI,D,20220810,12.76,12.835,12.705,12.76,1098000 ARIS,D,20220810,16.89,17.96,16.48,17.73,515700 ARL,D,20220810,15,15.41,14.7701,15.41,2400 ARLO,D,20220810,8.1,8.11,7.56,7.57,1920300 ARMK,D,20220810,36.87,37.11,36.27,36.38,1707500 ARNC,D,20220810,28,28.68,27.84,28.22,1020000 AROC,D,20220810,7.64,7.69,7.52,7.59,784900 ARR,D,20220810,7.76,7.795,7.71,7.74,3206800 ARR-C,D,20220810,22.6,22.6,22.38,22.39,13400 ARW,D,20220810,109.18,111.69,108.92,111.42,377100 ASA,D,20220810,15.54,15.9,15.47,15.57,48800 ASA.W,D,20220810,0.0475,0.0873,0.0456,0.0664,26200 ASAI,D,20220810,17.4,17.52,17.05,17.14,103000 ASAN,D,20220810,26.35,28,26.151,27.32,2783100 ASAQ,D,20220810,9.96,9.9608,9.95,9.96,27400 ASB,D,20220810,20.67,20.91,20.65,20.82,1099300 ASB-E,D,20220810,24.95,25.03,24.85,25,1700 ASB-F,D,20220810,24.78,24.95,24.55,24.68,5800 ASC,D,20220810,9.2,9.45,8.7743,9.35,1263100 ASG,D,20220810,6.62,6.7399,6.62,6.675,127800 ASGI,D,20220810,19.32,19.4559,19.15,19.3,7100 ASGN,D,20220810,104.8,105.85,104.2,104.48,153700 ASH,D,20220810,104.02,107.03,104.02,106.42,461200 ASIX,D,20220810,38.85,39.4165,38.335,39.06,209700 ASPN,D,20220810,14.21,14.45,13.77,13.8,472200 ASR,D,20220810,207.68,211.115,206.965,208.31,46400 ASX,D,20220810,5.96,6.19,5.955,6.19,7970900 ASZ,D,20220810,9.79,9.805,9.78,9.78,3517500 ASZ.U,D,20220810,9.835,9.835,9.81,9.81,2600 ASZ.W,D,20220810,0.15,0.15,0.14,0.14,2800 ATA,D,20220810,10.36,10.36,10.36,10.36,200 ATA.V,D,20220810,0.25,0.25,0.25,0.25,22200 ATA.W,D,20220810,0.09,0.1,0.09,0.1,16300 ATAQ,D,20220810,9.85,9.87,9.85,9.87,11000 ATC,D,20220810,22.95,22.95,22.41,22.58,226000 ATC-D,D,20220810,21.78,23.37,21.78,23,41900 ATC-H,D,20220810,20.65,22.825,20.606,22.4845,235200 ATC-I,D,20220810,21.21,23.43,20.95,22.8642,82700 ATCO,D,20220810,14,14.08,13.9,13.93,2206500 ATE.U,D,20220810,9.88,9.88,9.88,9.88,100 ATEK,D,20220810,9.88,9.895,9.88,9.895,152300 ATEN,D,20220810,15.2,15.65,15.17,15.36,757900 ATGE,D,20220810,39.45,39.45,38.65,38.76,338000 ATH-A,D,20220810,26.55,26.8099,26.41,26.5,26200 ATH-B,D,20220810,24.53,24.9165,24.42,24.591,19300 ATH-C,D,20220810,26.18,26.42,26.1101,26.42,57500 ATH-D,D,20220810,21.07,21.17,20.8801,20.965,37100 ATHM,D,20220810,35.92,36.16,35.08,35.51,324300 ATI,D,20220810,30.2,30.84,29.89,30.79,1726900 ATI.W,D,20220810,0.0997,0.0997,0.09,0.0901,12300 ATIP,D,20220810,1.05,1.0701,0.9522,0.9858,2149400 ATKR,D,20220810,89.25,90.9,88.78,89.55,354900 ATO,D,20220810,115.59,116.04,114.26,114.47,2173200 ATR,D,20220810,109.23,110.74,108.045,109.77,152900 ATTO,D,20220810,5.89,5.95,5.53,5.75,41600 ATUS,D,20220810,10.78,11.32,10.78,10.95,2715300 AU,D,20220810,16.22,16.32,15.91,15.99,2021600 AUD,D,20220810,0.5927,0.63,0.5875,0.6219,698000 AUS,D,20220810,9.8,9.81,9.785,9.81,934400 AUS.W,D,20220810,0.17,0.17,0.16,0.16,88500 AUY,D,20220810,5.07,5.19,4.99,5.04,18677600 AVA,D,20220810,43.19,43.48,43.19,43.21,331000 AVA.W,D,20220810,0.0758,0.0758,0.07,0.07,7500 AVAL,D,20220810,3.55,3.63,3.54,3.63,41200 AVAN,D,20220810,9.97,9.975,9.97,9.97,4100 AVB,D,20220810,212.95,214.52,211.29,213.72,464300 AVD,D,20220810,19.3,20.29,18.52,19.78,839800 AVK,D,20220810,14.3,14.71,14.2096,14.6,107500 AVLR,D,20220810,91.86,92.77,91.72,91.82,13697300 AVNS,D,20220810,28.8,29,28.01,28.21,290400 AVNT,D,20220810,45.14,46.1,45.125,45.76,524600 AVTR,D,20220810,28.25,28.645,27.92,28.5,7042800 AVY,D,20220810,197.88,200.045,196.71,197.31,382100 AVYA,D,20220810,0.6813,0.69,0.6101,0.67,18062900 AWF,D,20220810,10.5,10.59,10.4608,10.54,162700 AWI,D,20220810,88.85,90.49,88.85,90.01,229100 AWK,D,20220810,156.87,157.51,155.02,156.77,687300 AWP,D,20220810,5.27,5.32,5.2311,5.3,228900 AWR,D,20220810,88.79,88.86,87.73,88.52,159700 AX,D,20220810,43.8,45.4473,43.8,45.01,506400 AXA.W,D,20220810,0.0675,0.0675,0.065,0.065,27700 AXAC,D,20220810,10.066,10.066,10.066,10.066,900 AXH.W,D,20220810,0.03,0.03,0.0141,0.0141,400 AXL,D,20220810,9.99,10.59,9.91,10.37,2344000 AXP,D,20220810,161.77,164.21,161.64,162.44,3225300 AXR,D,20220810,16.16,16.16,16.14,16.15,1500 AXS,D,20220810,52,52.405,51.881,52.27,200200 AXS-E,D,20220810,23.58,23.68,23.43,23.61,15700 AXTA,D,20220810,25.62,26.39,25.5,26.11,1783500 AYI,D,20220810,176.3,179.78,175.38,179.35,180700 AYX,D,20220810,65.67,68.64,65.67,67.84,1827200 AZEK,D,20220810,20.25,21.14,20.1896,20.87,2104000 AZO,D,20220810,2249.1,2250.35,2208.825,2223.27,142900 AZRE,D,20220810,11.39,11.645,11.18,11.57,553600 AZUL,D,20220810,8.42,8.7709,8.29,8.51,2048400 AZZ,D,20220810,42.57,43.01,42.35,43.01,144200 B,D,20220810,33.98,34.7,33.885,34.47,195500 BA,D,20220810,168.35,171.14,167.25,169.02,7181600 BABA,D,20220810,91.17,92.95,88.56,92.43,17855300 BAC,D,20220810,34.5,35.43,34.45,35.07,61415700 BAC-B,D,20220810,25.4,25.56,25.37,25.43,49000 BAC-E,D,20220810,21.79,21.8425,21.5683,21.67,12500 BAC-K,D,20220810,25.49,25.72,25.4489,25.61,44000 BAC-L,D,20220810,1287.95,1287.95,1268.85,1272.24,5000 BAC-M,D,20220810,24.77,24.98,24.67,24.79,104600 BAC-N,D,20220810,23.52,23.65,23.45,23.47,84700 BAC-O,D,20220810,21.03,21.13,20.9,20.97,98900 BAC-P,D,20220810,20.2,20.34,20.06,20.16,47900 BAC-Q,D,20220810,20.16,20.31,20.05,20.14,81400 BAC-S,D,20220810,21.95,22.49,21.92,22.04,300700 BAC.W,D,20220810,0.13,0.13,0.13,0.13,1800 BAH,D,20220810,96.19,96.9,95.38,96.15,620300 BAK,D,20220810,14.64,14.76,14.4,14.44,178600 BALL,D,20220810,56.15,57.79,55.955,57.48,3737500 BALY,D,20220810,24.29,25.57,24.29,25.27,1023800 BAM,D,20220810,51.24,53.13,50.9756,52.97,2326200 BAMH,D,20220810,21.02,21.3042,20.9,20.96,32200 BAMI,D,20220810,19.8,19.96,19.62,19.88,19700 BAMR,D,20220810,51.29,53.16,51.06,53.11,10800 BANC,D,20220810,17.61,17.85,17.61,17.65,216400 BAP,D,20220810,138.14,142.46,136.25,141.8,466600 BAR.W,D,20220810,0.305,0.305,0.2,0.24,40200 BARK,D,20220810,2.14,2.29,1.88,2.14,6612800 BAX,D,20220810,59.2,60.055,59.03,59.9,3130400 BB,D,20220810,6.8,6.98,6.764,6.93,4709500 BBA.W,D,20220810,0.21,0.2499,0.16,0.18,252500 BBAI,D,20220810,2.25,2.28,1.89,2,1568700 BBAR,D,20220810,2.69,2.74,2.67,2.71,289200 BBD,D,20220810,3.69,3.76,3.69,3.71,31161400 BBDC,D,20220810,10.09,10.39,10.05,10.34,493600 BBDO,D,20220810,3.04,3.1,3.04,3.05,23700 BBLN,D,20220810,0.95,0.96,0.8,0.8381,1695200 BBN,D,20220810,19.72,19.8,19.48,19.55,246400 BBU,D,20220810,25.93,26.15,25.5,25.56,14600 BBUC,D,20220810,28.97,29.11,27.6843,27.75,25300 BBVA,D,20220810,4.81,4.855,4.8,4.84,4014700 BBW,D,20220810,16.84,17.1,16.53,16.99,314400 BBWI,D,20220810,37.41,38.22,37.19,37.34,3011600 BBY,D,20220810,78.53,79.74,77.97,78.51,2426700 BC,D,20220810,81.63,82.395,80.96,81.78,595400 BC-A,D,20220810,25.6162,26.23,25.6162,25.7604,3200 BC-B,D,20220810,27.18,27.78,27.0922,27.415,11900 BC-C,D,20220810,25.92,26.09,25.67,25.75,11300 BCAT,D,20220810,15.42,15.63,15.42,15.55,293900 BCC,D,20220810,69.27,71.17,69.24,70.46,431200 BCE,D,20220810,50.05,50.51,50.02,50.43,901000 BCH,D,20220810,18.31,19.07,18.31,18.92,313800 BCO,D,20220810,57.18,57.3,55.97,56.45,542800 BCS,D,20220810,8.33,8.52,8.33,8.47,7185000 BCSF,D,20220810,14.53,14.71,14.53,14.62,126600 BCX,D,20220810,9.11,9.3698,9.11,9.31,177500 BDC,D,20220810,67.88,68.5,67.13,67.61,240600 BDJ,D,20220810,9.64,9.66,9.58,9.63,448800 BDN,D,20220810,8.54,8.725,8.5,8.68,2727100 BDX,D,20220810,257.7,259.04,256.24,258.56,727700 BDXB,D,20220810,51.73,52.14,51.69,51.93,17100 BE,D,20220810,25.75,29.58,25.1,29.3,7754300 BEDU,D,20220810,0.9,0.9,0.8404,0.8617,5200 BEKE,D,20220810,13.86,14.63,13.76,14.34,6629900 BEN,D,20220810,28.09,28.59,27.92,28.39,1886700 BEP,D,20220810,40.5,41.04,40.1097,40.31,209100 BEP-A,D,20220810,22.49,22.73,22.49,22.54,5000 BEPC,D,20220810,42.5,42.71,41.79,42.17,810900 BEPH,D,20220810,18.85,19.14,18.85,19.05,20000 BEPI,D,20220810,20.78,20.97,20.31,20.46,15200 BERY,D,20220810,56.96,59.56,56.955,58.94,1243800 BEST,D,20220810,1.4,1.49,1.36,1.48,208600 BF.A,D,20220810,73.25,74.27,73.25,73.77,19800 BF.B,D,20220810,76.3,76.65,75.56,75.93,688500 BFA.W,D,20220810,0.16,0.1746,0.16,0.17,106000 BFAC,D,20220810,10,10,9.975,9.98,37700 BFAM,D,20220810,77.36,78.16,76.9,77.71,438000 BFH,D,20220810,39.8,44.05,39.18,43.91,918600 BFK,D,20220810,11.48,11.53,11.399,11.47,131000 BFL.W,D,20220810,1.1,1.28,1.06,1.28,193500 BFLY,D,20220810,6,6.73,5.84,6.69,3940900 BFS,D,20220810,48.54,49.37,48.4988,49.09,37700 BFS-D,D,20220810,24.55,24.55,24.3295,24.3295,500 BFS-E,D,20220810,23.9023,23.9023,23.9023,23.9023,200 BFZ,D,20220810,11.77,11.83,11.77,11.795,151200 BG,D,20220810,97.96,98.6,96.85,97.85,1114900 BGB,D,20220810,11.92,12.01,11.88,11.98,132900 BGH,D,20220810,14.08,14.23,14.08,14.15,47000 BGR,D,20220810,11.32,11.3899,11.1,11.33,93500 BGS,D,20220810,22.82,22.97,22.24,22.29,1072700 BGSF,D,20220810,12.55,13.08,12.53,13.04,17900 BGT,D,20220810,11.99,12.06,11.953,12.06,30200 BGX,D,20220810,12.41,12.54,12.37,12.54,82400 BGY,D,20220810,5.29,5.31,5.2695,5.3,101500 BH,D,20220810,127.87,130.88,126.35,127.13,800 BHC,D,20220810,5.32,5.7,5.165,5.65,10873800 BHE,D,20220810,26.54,27.01,26.45,26.87,161900 BHG,D,20220810,1.97,1.97,1.65,1.71,3756500 BHI.W,D,20220810,0.45,0.45,0.45,0.45,2600 BHIL,D,20220810,3.5,3.715,3.43,3.53,1498600 BHK,D,20220810,12.33,12.42,12.33,12.4,97700 BHLB,D,20220810,29.21,29.59,29,29.37,257800 BHP,D,20220810,54.71,55.125,54.41,54.93,2324900 BHR,D,20220810,5.36,5.43,5.3,5.35,338300 BHR-B,D,20220810,17.58,17.58,17.53,17.58,3000 BHR-D,D,20220810,25.9,25.9,25.8999,25.9,1100 BHV,D,20220810,14.92,15,14.9,14.99,6700 BHVN,D,20220810,147.5,147.54,147,147.11,650600 BIG,D,20220810,22.76,23.49,22.42,22.45,824900 BIGZ,D,20220810,9.01,9.4,9.01,9.35,762500 BILL,D,20220810,153.98,162.72,152.68,162.51,2010700 BIO,D,20220810,529.25,549.66,528.995,548.49,171500 BIP,D,20220810,40.55,41.44,40.55,41.01,130000 BIP-A,D,20220810,19.4,19.69,19.395,19.55,4400 BIP-B,D,20220810,19.05,19.29,19.05,19.1754,25800 BIPC,D,20220810,47.47,47.9,47.07,47.56,269100 BIPH,D,20220810,21.36,21.37,20.85,20.945,8700 BIPI,D,20220810,21.99,22.2,21.86,22.04,30200 BIT,D,20220810,16.32,16.5199,16.14,16.43,88900 BIT.U,D,20220810,9.9,9.9,9.9,9.9,300 BIT.W,D,20220810,0.13,0.13,0.115,0.115,2000 BITE,D,20220810,9.87,9.87,9.85,9.85,105300 BJ,D,20220810,71.74,71.89,70.4528,70.81,1187600 BK,D,20220810,43.5,44.33,43.5,43.99,2538200 BKD,D,20220810,5.06,5.37,5.03,5.31,2427100 BKE,D,20220810,31.02,31.65,30.61,30.85,515600 BKH,D,20220810,76.5,77.14,76.27,76.86,372100 BKI,D,20220810,64.9,66.08,64.57,66.02,740900 BKK.W,D,20220810,0.64,0.6908,0.58,0.6,32100 BKKT,D,20220810,3.23,3.27,3.1,3.16,3954100 BKN,D,20220810,15.8,16.17,15.79,16.13,59800 BKS.W,D,20220810,0.39,0.4999,0.39,0.415,17900 BKSY,D,20220810,2.83,2.98,2.69,2.8,3304500 BKT,D,20220810,4.73,4.7572,4.7186,4.74,82000 BKU,D,20220810,39.43,39.96,39.43,39.81,657600 BLCO,D,20220810,15.86,16.68,15.8,16.31,952700 BLD,D,20220810,198.2,201.52,197.06,199.26,252800 BLDR,D,20220810,68.66,70.3,68.1,68.37,1796600 BLE,D,20220810,11.87,11.93,11.85,11.88,91700 BLK,D,20220810,711.11,725.27,710.05,725.21,822200 BLND,D,20220810,3.07,3.25,3.03,3.16,1229600 BLU.W,D,20220810,0.0694,0.093,0.0693,0.093,300 BLUA,D,20220810,9.86,9.87,9.86,9.87,600 BLW,D,20220810,13.83,13.9,13.78,13.87,54800 BLX,D,20220810,14.59,14.61,14.4,14.52,83100 BMA,D,20220810,12.97,13.1091,12.48,12.51,193500 BMA.W,D,20220810,0.14,0.14,0.128,0.1318,7500 BMAC,D,20220810,10.03,10.03,10.03,10.03,100 BME,D,20220810,43.84,44.08,43.52,43.87,26500 BMEZ,D,20220810,17.25,17.84,17.2201,17.68,328700 BMI,D,20220810,98.8,99.66,97.46,99.28,108500 BML-G,D,20220810,19.5489,19.6807,19.36,19.5563,6300 BML-H,D,20220810,19.61,19.98,19.61,19.98,5000 BML-J,D,20220810,22.2001,22.5999,22.2001,22.29,5300 BML-L,D,20220810,22.38,22.5745,22.3,22.32,15200 BMO,D,20220810,99.85,101.64,99.85,101.09,583800 BMY,D,20220810,75.2,75.32,73.95,74.86,8319000 BNED,D,20220810,2.64,2.79,2.64,2.76,166200 BNL,D,20220810,22.39,22.41,22.21,22.38,363500 BNS,D,20220810,61.1,62.53,60.92,62.13,944000 BNY,D,20220810,11.67,11.81,11.67,11.81,39600 BOA.S,D,20220810,9.91,9.92,9.91,9.92,1400 BOA.T,D,20220810,0.2,0.2095,0.195,0.2,56100 BOA.U,D,20220810,9.99,10.13,9.99,10,3400 BOA.W,D,20220810,0.135,0.1598,0.125,0.125,651900 BOAC,D,20220810,9.95,9.96,9.95,9.95,236300 BOAS,D,20220810,9.86,9.8686,9.86,9.8686,96600 BOC,D,20220810,27.5,27.5,26.39,26.64,55300 BOD.W,D,20220810,0.18,0.18,0.1564,0.16,54400 BODY,D,20220810,1.35,1.37,1.27,1.29,557800 BOE,D,20220810,10.51,10.535,10.47,10.49,179200 BOH,D,20220810,82.01,82.5,81.31,81.54,163800 BOH-A,D,20220810,20.1,20.37,20.05,20.05,27200 BOOT,D,20220810,64.69,67.5,63.815,66.98,1128000 BORR,D,20220810,3.74,3.89,3.73,3.89,3013100 BOWL,D,20220810,12.31,12.51,12.13,12.39,221700 BOX,D,20220810,30.55,30.72,30.29,30.48,951100 BOX.W,D,20220810,0.1851,0.1981,0.1602,0.1776,110100 BOXD,D,20220810,1.79,1.8,1.55,1.62,5526900 BP,D,20220810,31,31.005,30.54,30.8,11735500 BPT,D,20220810,15.82,15.82,14.71,14.76,718000 BQ,D,20220810,2.43,2.43,2.05,2.1,290200 BR,D,20220810,172.04,172.09,169.69,170.52,400100 BRBR,D,20220810,23.94,25.32,23.73,24.88,6454600 BRC,D,20220810,47.94,49.005,47.8095,48.49,222800 BRCC,D,20220810,8.6,8.74,8.365,8.62,476900 BRD,D,20220810,9.96,9.96,9.96,9.96,1100 BRD.T,D,20220810,0.0551,0.0648,0.0505,0.053,64500 BRD.U,D,20220810,10.03,10.03,10.03,10.03,2000 BRD.W,D,20220810,0.16,0.16,0.16,0.16,300 BRDG,D,20220810,18.01,18.2086,17.655,17.94,97500 BRDS,D,20220810,0.62,0.6296,0.5421,0.55,2450700 BRFS,D,20220810,3.31,3.37,3.28,3.35,3629500 BRK.A,D,20220810,445299.7,446904.3,441500,442800,2300 BRK.B,D,20220810,296.48,296.93,294.1,295.11,3708800 BRMK,D,20220810,6.91,7.0763,6.9,6.92,877300 BRO,D,20220810,66,66.53,65.94,66.37,1240000 BROS,D,20220810,43.8,44.26,41.83,44.01,1661600 BRSP,D,20220810,8.9,8.93,8.801,8.84,263600 BRT,D,20220810,23.2,23.87,23.09,23.87,86900 BRW,D,20220810,8.35,8.389,8.31,8.31,50600 BRX,D,20220810,23.23,23.465,23.135,23.42,1167800 BSAC,D,20220810,15.92,16.37,15.92,16.13,222800 BSBR,D,20220810,5.91,6.02,5.9,5.94,1156400 BSIG,D,20220810,18.85,19.315,18.84,19.1,208500 BSL,D,20220810,13.85,13.94,13.85,13.9,25900 BSM,D,20220810,14.7,15,14.51,14.84,1267400 BSMX,D,20220810,5.34,5.38,5.3,5.38,11600 BST,D,20220810,37.81,38.2,37.53,37.94,224400 BSTZ,D,20220810,22.5,22.7899,22.33,22.62,246900 BSX,D,20220810,41.78,41.9,41.49,41.86,7066000 BSX-A,D,20220810,108.37,109,108.37,109,81700 BTA,D,20220810,12.07,12.22,12.0687,12.16,16600 BTCM,D,20220810,0.7077,0.7181,0.6754,0.7,643600 BTI,D,20220810,40.03,40.3,39.905,40.18,1489200 BTO,D,20220810,37.29,38.95,37.24,38.72,44900 BTT,D,20220810,23.55,23.55,23.38,23.55,85700 BTU,D,20220810,20.57,21.885,20.21,21.6,5708900 BTZ,D,20220810,11.69,11.725,11.62,11.69,242400 BUD,D,20220810,54.65,55.095,54.57,55.02,1287100 BUI,D,20220810,24.26,24.73,24,24.47,80800 BUR,D,20220810,10.3,10.72,10.22,10.65,126600 BURL,D,20220810,157.21,160.24,156.78,156.99,664900 BV,D,20220810,10.61,10.87,10.4,10.45,346700 BVH,D,20220810,24.35,24.5566,23.64,23.94,40000 BVN,D,20220810,5.97,6.01,5.83,5.89,878000 BW,D,20220810,7.55,7.75,7.44,7.71,437400 BW-A,D,20220810,24.1,24.1,23.8343,24.1,5300 BWA,D,20220810,38.88,39.43,38.88,39.15,1165400 BWG,D,20220810,9.16,9.18,9.0506,9.13,99700 BWNB,D,20220810,23.48,23.6604,23.4,23.4,5700 BWSN,D,20220810,24.69,24.84,24.66,24.79,13500 BWXT,D,20220810,56.16,56.47,55.09,55.26,1102500 BX,D,20220810,103.75,108.84,103.64,107.94,5778600 BXC,D,20220810,77.91,79.19,75.77,75.93,80900 BXMT,D,20220810,30.7,30.78,30.315,30.39,1266900 BXMX,D,20220810,13.9,13.94,13.81,13.94,150300 BXP,D,20220810,87.49,88.38,87.18,87.76,1209000 BXSL,D,20220810,23.42,24.33,23.42,24.01,776400 BY,D,20220810,23.29,23.7,23.29,23.62,100400 BYD,D,20220810,56.31,56.92,55.32,56.23,949400 BYM,D,20220810,13.68,13.75,13.5619,13.73,25300 BYN,D,20220810,9.96,10.005,9.96,9.985,23400 BZH,D,20220810,15.48,16.025,15.47,15.74,277900 C,D,20220810,52.81,54.4,52.735,53.19,32416200 C-J,D,20220810,26.06,26.08,25.92,25.97,61000 C-K,D,20220810,25.84,25.87,25.71,25.76,83300 C-N,D,20220810,27.49,27.55,27.47,27.51,118400 CAAP,D,20220810,5.45,5.45,5.09,5.29,41100 CABO,D,20220810,1339.29,1364.905,1339.29,1349.72,28700 CACI,D,20220810,285.55,286.57,279.69,282.03,321700 CAD-A,D,20220810,24.45,24.52,24.22,24.36,5700 CADE,D,20220810,27,27.31,26.96,27.06,1575200 CAE,D,20220810,24.61,25,21.43,21.48,992100 CAF,D,20220810,15.51,15.565,15.36,15.45,33900 CAG,D,20220810,34.47,34.61,34.29,34.41,1713400 CAH,D,20220810,62.16,62.76,61.901,62.75,2954100 CAJ,D,20220810,25.35,25.61,25.15,25.49,267700 CAL,D,20220810,28.3,29.03,28.2,28.61,565600 CALX,D,20220810,58.7,59.065,57.56,58.53,574200 CAN.W,D,20220810,1.15,1.15,0.92,1.02,69000 CANG,D,20220810,2.68,2.71,2.6185,2.67,69300 CANO,D,20220810,5.03,5.03,4.5,4.74,10071300 CAPL,D,20220810,21.29,21.29,20.75,20.83,38500 CARR,D,20220810,42.64,43.185,42.53,42.86,3437600 CARS,D,20220810,12.94,13.07,12.64,12.95,514100 CAT,D,20220810,188.73,191.52,187.45,190.72,2304600 CATO,D,20220810,12.07,12.37,12.01,12.23,87200 CB,D,20220810,191.04,192,190.16,191.6,1176400 CBD,D,20220810,3.34,3.44,3.33,3.37,1110600 CBH,D,20220810,8.9,9.03,8.9,9.01,23800 CBL,D,20220810,30.99,32.03,30.5863,31.34,196400 CBRE,D,20220810,85.02,86.32,84.72,85.28,1182700 CBT,D,20220810,71.89,72.53,70.73,72.5,311800 CBU,D,20220810,69.34,69.642,69.04,69.2,162300 CBZ,D,20220810,44.89,45.7644,44.85,45.55,188700 CC,D,20220810,35.05,35.725,34.8,35.38,1085800 CCCS,D,20220810,9.89,10.07,9.7,9.84,1500300 CCI,D,20220810,182.4,182.4,179.5,181.8,1274200 CCJ,D,20220810,25.76,25.76,24.71,25.48,3125900 CCK,D,20220810,93.57,98.43,93.565,96.82,1835600 CCL,D,20220810,9.89,10.61,9.825,10.34,71504000 CCM,D,20220810,2.07,2.07,1.95,1.95,500 CCO,D,20220810,1.52,1.695,1.49,1.6,3311000 CCRD,D,20220810,25.82,25.82,24.5501,24.8,24800 CCS,D,20220810,50.82,53.64,50.82,51.87,371200 CCU,D,20220810,10.97,11.12,10.97,11.05,372800 CCV,D,20220810,9.88,9.895,9.88,9.89,161200 CCV.S,D,20220810,9.9,9.9,9.89,9.9,2000 CCV.T,D,20220810,0.21,0.215,0.21,0.215,7700 CCV.U,D,20220810,9.8705,9.92,9.8705,9.92,300 CCV.W,D,20220810,0.172,0.18,0.172,0.172,1700 CCVI,D,20220810,9.86,9.87,9.83,9.85,233500 CCZ,D,20220810,61.37,67,61.3,65.5,6000 CDAY,D,20220810,69.38,69.97,67.71,68.31,1320600 CDE,D,20220810,3.27,3.31,3.17,3.23,2760600 CDR,D,20220810,28.97,28.97,28.88,28.95,1712400 CDR-B,D,20220810,11.5,11.5,10.25,10.6797,11500 CDR-C,D,20220810,9.25,9.25,8.444,8.71,58500 CDRE,D,20220810,26.21,26.85,26.1705,26.58,119300 CE,D,20220810,113.43,115.255,112.6,113.87,685300 CEA,D,20220810,17.81,17.8614,17.81,17.8614,500 CEE,D,20220810,9.56,9.58,9.4,9.44,22000 CEIX,D,20220810,64.5,67.3,62.78,67.04,1711700 CEL.P,D,20220810,0.1401,0.1485,0.1301,0.1485,26700 CEM,D,20220810,33.29,33.9283,33.02,33.63,35600 CEN,D,20220810,17.55,17.7,17.55,17.7,20500 CEPU,D,20220810,3.83,3.93,3.54,3.68,143000 CEQ.P,D,20220810,9.27,9.4,9.2685,9.3646,149500 CEQP,D,20220810,25.8,26.06,25.4101,25.75,356900 CF,D,20220810,105.23,105.23,101.25,102.31,1802700 CFG,D,20220810,37.75,38.7606,37.63,38.41,6116900 CFG-D,D,20220810,25.45,25.72,25.35,25.45,13000 CFG-E,D,20220810,22.08,22.21,21.93,22.09,34400 CFR,D,20220810,133.2,134.36,132.885,133.43,286700 CFR-B,D,20220810,21.59,21.8492,21.59,21.7,9300 CGA,D,20220810,4.55,4.65,4.4392,4.65,4100 CGAU,D,20220810,6,6,4.82,4.92,736600 CHAA,D,20220810,9.88,9.885,9.86,9.86,53300 CHCT,D,20220810,41.28,41.29,40.58,40.76,74100 CHD,D,20220810,87.82,88.23,87.46,88.09,1461600 CHE,D,20220810,484.85,486.24,480.51,484.62,36900 CHGG,D,20220810,22.14,22.94,22.09,22.94,1274700 CHH,D,20220810,115,116.95,114.52,115.6,473600 CHM-A,D,20220810,22.6,22.7499,22.4,22.5,31300 CHM-B,D,20220810,22.5,22.7099,22.5,22.5,6300 CHMI,D,20220810,7,7,6.87,6.89,194400 CHN,D,20220810,13.26,13.38,13.12,13.3,8600 CHPT,D,20220810,16.47,16.64,15.87,16.44,7543800 CHRA,D,20220810,4.7,4.83,4.35,4.43,59000 CHRB,D,20220810,22.75,22.97,22.5001,22.85,2000 CHS,D,20220810,6.17,6.35,6.16,6.25,2052400 CHT,D,20220810,40.97,41.42,40.97,41.32,222400 CHWY,D,20220810,48.16,48.875,46.745,48.85,2684500 CI,D,20220810,287.05,289.245,285.7,287.07,1400300 CIA,D,20220810,3.83,3.96,3.81,3.82,46300 CIB,D,20220810,31.23,32.16,31.065,31.71,488600 CIEN,D,20220810,52.82,54.13,52.6,53.97,1110700 CIF,D,20220810,2.14,2.14,2.1257,2.13,23000 CIG,D,20220810,2.5,2.5163,2.4323,2.45,4462700 CIG.C,D,20220810,3.85,3.85,3.74,3.85,44100 CII,D,20220810,19.89,20.16,19.82,20.08,144800 CIM,D,20220810,9.49,9.54,9.33,9.36,1462300 CIM-A,D,20220810,22.51,22.95,22.51,22.58,11500 CIM-B,D,20220810,22.29,22.66,22.29,22.57,9600 CIM-C,D,20220810,21.62,22,21.25,21.4125,28900 CIM-D,D,20220810,21.95,22.47,21.86,22.3499,34500 CINT,D,20220810,15,15,13.9,14.3,61300 CIO,D,20220810,13.09,13.2588,12.98,13.06,246900 CIO-A,D,20220810,23.5,23.7328,23.5,23.7328,400 CION,D,20220810,9.36,9.62,9.36,9.54,247200 CIR,D,20220810,17.67,18.03,17.37,17.81,71100 CIVI,D,20220810,59.33,60.14,57.26,59.71,656000 CIXX,D,20220810,11.01,11.49,11.01,11.41,44000 CL,D,20220810,80.5,80.78,79.9,80.34,3480200 CLA.T,D,20220810,0.04,0.0525,0.033,0.04,142900 CLA.U,D,20220810,9.85,9.88,9.85,9.88,1400 CLA.W,D,20220810,0.2,0.2,0.19,0.2,46100 CLAA,D,20220810,9.85,9.85,9.85,9.85,4900 CLAS,D,20220810,9.86,9.86,9.86,9.86,200 CLB,D,20220810,16.51,16.8684,15.95,16.5,303700 CLD-A,D,20220810,23.46,23.46,23.46,23.46,500 CLDT,D,20220810,13.25,13.395,13.08,13.34,274700 CLF,D,20220810,19.55,19.8999,19.25,19.75,10044600 CLH,D,20220810,111.1,113.1,110.82,112.65,439900 CLI.S,D,20220810,9.86,9.86,9.86,9.86,100 CLI.T,D,20220810,0.1233,0.139,0.1233,0.139,9200 CLPR,D,20220810,8.9,9.0314,8.68,8.95,36700 CLR,D,20220810,67.52,68.23,66.3443,67.63,677700 CLS,D,20220810,11.02,11.42,10.97,11.4,452600 CLV-A,D,20220810,54.72,56.22,54.72,55.43,177100 CLVT,D,20220810,12.95,13.39,12.92,13.38,11040700 CLW,D,20220810,43.18,43.82,42.06,42.61,143100 CLX,D,20220810,144.75,145.31,143.85,145.09,874400 CM,D,20220810,50.59,51.73,50.44,51.57,812400 CMA,D,20220810,80.96,82.27,80.29,81.95,1001500 CMC,D,20220810,42.5,43.07,42.09,43.01,902300 CMCM,D,20220810,0.7398,0.788,0.7298,0.78,110700 CMG,D,20220810,1673.69,1684.09,1654.24,1658.29,284000 CMI,D,20220810,221.74,222.9501,221.14,221.89,649800 CMP,D,20220810,40.99,41.17,40.12,40.61,365800 CMR-B,D,20220810,25.25,25.2501,25.25,25.25,800 CMR-C,D,20220810,25.37,25.63,25.37,25.5178,3800 CMR-D,D,20220810,26.06,26.38,25.94,26.09,5200 CMR-E,D,20220810,25.61,25.67,25.61,25.65,13500 CMRE,D,20220810,11.8,11.905,11.61,11.81,477000 CMS,D,20220810,68.98,69.06,68.14,68.76,2096800 CMS-C,D,20220810,20.5,20.7,20.36,20.36,30400 CMSA,D,20220810,25.82,25.98,25.63,25.78,11300 CMSC,D,20220810,25.15,25.26,25.125,25.24,66100 CMSD,D,20220810,25.27,25.43,25.22,25.41,36300 CMTG,D,20220810,18.8,18.8,18.31,18.66,542100 CMU,D,20220810,3.6,3.607,3.55,3.58,210100 CNA,D,20220810,40.81,41.03,40.49,40.7,336600 CNC,D,20220810,95.3,95.66,94.4,94.82,1919700 CND,D,20220810,10.01,10.03,10.01,10.01,39400 CND.T,D,20220810,0.24,0.24,0.24,0.24,1000 CND.V,D,20220810,0.19,0.1904,0.17,0.17,1100 CND.W,D,20220810,1.2,1.25,1.1785,1.21,70500 CNDA,D,20220810,9.68,9.72,9.68,9.72,20500 CNDB,D,20220810,10,10,10,10,300 CNF,D,20220810,2.44,2.5,2.32,2.33,138600 CNHI,D,20220810,12.77,12.98,12.76,12.89,1655100 CNI,D,20220810,127.9,128.9,127.528,128.76,1039800 CNK,D,20220810,16.99,17.29,16.7576,17.16,2281400 CNM,D,20220810,23.83,24.02,23.64,23.75,255800 CNMD,D,20220810,99.49,100.85,98.17,100.85,325700 CNNE,D,20220810,23.54,23.87,22.93,23.29,478400 CNO,D,20220810,19.13,19.29,19.05,19.22,662100 CNO-A,D,20220810,21.74,21.74,21.04,21.05,1000 CNP,D,20220810,32.29,32.34,31.97,32.07,2991000 CNQ,D,20220810,53.03,54.28,52.33,53.86,2073600 CNS,D,20220810,76.37,78.34,76.03,77.95,95300 CNVY,D,20220810,10.43,10.45,10.43,10.44,226300 CNX,D,20220810,16.16,16.27,15.705,16.21,2255700 CO,D,20220810,2.51,2.63,2.48,2.62,109500 COD-A,D,20220810,25.17,25.19,25.16,25.19,3100 COD-B,D,20220810,26.71,26.9,26.55,26.55,6800 COD-C,D,20220810,25.96,25.96,25.7501,25.87,3300 CODI,D,20220810,24.4,24.4,23.49,23.51,392600 COE,D,20220810,1.629,1.64,1.5741,1.605,15700 COF,D,20220810,109.08,113.42,108.5,112.74,3480200 COF-I,D,20220810,23.05,23.25,22.97,23.02,311000 COF-J,D,20220810,21.8,21.97,21.79,21.87,106600 COF-K,D,20220810,22.2,22.5,22.15,22.17,11600 COF-L,D,20220810,20.09,20.1906,19.94,20.1,54300 COF-N,D,20220810,19.84,19.9482,19.6816,19.89,21600 COLD,D,20220810,31.93,32.33,31.685,32.2,1948600 COMP,D,20220810,4.53,4.94,4.5272,4.74,2884000 COO,D,20220810,331.25,332.465,327.74,332.24,300500 COOK,D,20220810,3.71,4.06,3.61,4,2141100 COP,D,20220810,95.39,96.31,93.16,95.98,5625700 COR-Z,D,20220810,19.21,19.4671,18.9003,19.15,23200 COR.U,D,20220810,9.83,9.83,9.83,9.83,400 CORR,D,20220810,2.43,2.43,2.3,2.36,29900 CORS,D,20220810,9.71,9.74,9.71,9.74,1400 COTY,D,20220810,7.49,7.53,7.405,7.44,6096100 COUR,D,20220810,13.42,13.74,13.11,13.74,1319700 CP,D,20220810,80.32,81.56,80.11,81.52,2038900 CPA,D,20220810,73.59,74.68,73.065,73.69,229700 CPAC,D,20220810,4.95,5.08,4.94,5.03,4300 CPB,D,20220810,49.91,50.12,49.65,49.94,1350200 CPE,D,20220810,37.07,38.22,35.95,38.02,1499700 CPF,D,20220810,23.7,23.96,23.52,23.64,94500 CPG,D,20220810,7.1,7.33,6.98,7.24,13599800 CPK,D,20220810,133,133.77,131.22,131.52,78000 CPNG,D,20220810,19.72,20.29,19.07,19.76,16916200 CPRI,D,20220810,50.32,51.83,49.935,50.05,2080800 CPS,D,20220810,10,10.7476,9.8,10.58,584200 CPT,D,20220810,142.41,143.52,141.52,143.35,508700 CPT.U,D,20220810,9.88,9.88,9.88,9.88,2100 CPT.W,D,20220810,0.09,0.1,0.09,0.09,40500 CPTK,D,20220810,9.86,9.86,9.86,9.86,24200 CPU.U,D,20220810,9.9,9.9,9.89,9.8948,11000 CPU.W,D,20220810,0.21,0.2651,0.21,0.22,7400 CPUH,D,20220810,9.85,9.86,9.85,9.85,12900 CR,D,20220810,100.72,102.6467,100.72,101.29,196700 CRC,D,20220810,45,45.28,43.8,44.4,666200 CRD.A,D,20220810,6.91,7.11,6.76,7.11,41700 CRD.B,D,20220810,6.61,6.79,6.43,6.62,100200 CRGY,D,20220810,13.79,14.555,13.57,14.43,338900 CRH,D,20220810,39.48,39.98,39.35,39.38,638400 CRH.U,D,20220810,10.1,10.1,10.1,10.1,4000 CRH.W,D,20220810,0.3655,0.4204,0.3655,0.3905,109800 CRHC,D,20220810,9.99,10,9.99,9.99,84100 CRI,D,20220810,80.9,82.45,80.63,81.38,482400 CRK,D,20220810,15.73,16.0525,15.16,16.02,2705400 CRL,D,20220810,220.14,226.57,217.5,226.52,658200 CRM,D,20220810,188.16,189.569,186.21,188.61,4179100 CRS,D,20220810,34.45,35.2,33.95,35.08,799300 CRT,D,20220810,18.15,18.45,17.66,18.06,17200 CRU,D,20220810,9.87,9.88,9.87,9.88,8600 CRU.U,D,20220810,9.9,9.9,9.9,9.9,1600 CRU.W,D,20220810,0.07,0.12,0.0677,0.11,7500 CS,D,20220810,5.55,5.74,5.545,5.68,14624700 CSAN,D,20220810,16.15,16.6149,16.02,16.4,167300 CSL,D,20220810,304.13,310.5725,304.13,307.11,490600 CSR,D,20220810,86,87.35,85.29,87,82100 CSR-C,D,20220810,26.8499,26.8499,26.13,26.3,4900 CST.U,D,20220810,9.89,9.89,9.89,9.89,4200 CSTA,D,20220810,9.87,9.87,9.86,9.87,27700 CSTM,D,20220810,13.99,14.66,13.99,14.48,1025300 CSV,D,20220810,37.01,38.93,36.955,38.52,108300 CTA-A,D,20220810,72.99,74,72.15,72.15,400 CTA-B,D,20220810,111.4999,111.4999,109.805,111.4999,2800 CTBB,D,20220810,24.67,24.82,24.61,24.7,33700 CTDD,D,20220810,24.97,25.0199,24.78,24.85,26100 CTLT,D,20220810,110.08,112.9,109.42,112.84,851100 CTO,D,20220810,21.85,21.8824,21.4909,21.75,184100 CTO-A,D,20220810,24.5,24.55,24.4,24.45,46200 CTO.W,D,20220810,0.8,0.92,0.7597,0.7796,3800 CTOS,D,20220810,7.1,7.58,6.6,6.74,457700 CTR,D,20220810,29.13,29.76,29.03,29.56,26400 CTRA,D,20220810,28.11,28.355,27.49,28.33,5724100 CTRE,D,20220810,21.75,22.07,21.65,21.72,1149500 CTS,D,20220810,41.75,42.31,41.615,41.75,177200 CTT,D,20220810,10.91,11.06,10.9,10.98,267900 CTV,D,20220810,3.4,3.59,3.08,3.53,179200 CTV.W,D,20220810,0.4,0.4741,0.3999,0.46,3600 CTVA,D,20220810,60.71,60.945,59.77,60.09,2604500 CUB-E,D,20220810,25.6,25.64,25.55,25.6,30300 CUB-F,D,20220810,25.22,25.3001,25.21,25.21,1500 CUBE,D,20220810,49.21,49.54,48.99,49.49,875800 CUBI,D,20220810,37.42,38.63,37.42,38.23,281100 CUK,D,20220810,8.95,9.6659,8.95,9.42,3139000 CULP,D,20220810,5.04,5.23,5.03,5.06,21900 CURO,D,20220810,7.39,7.51,7.08,7.29,189000 CURV,D,20220810,5.68,6.3399,5.66,6.16,1003200 CUZ,D,20220810,29.8,30.1,29.73,29.99,719900 CVE,D,20220810,17.13,17.47,16.7206,17.33,7470200 CVE.W,D,20220810,11.66,12.275,11.66,12.25,5300 CVEO,D,20220810,27.5,27.52,26.99,27.33,60200 CVI,D,20220810,33.16,33.94,32.42,33.59,928100 CVI.U,D,20220810,9.85,9.85,9.83,9.84,2500 CVI.W,D,20220810,0.21,0.22,0.21,0.22,20500 CVII,D,20220810,9.8,9.82,9.8,9.82,651500 CVNA,D,20220810,45.46,48.095,44.77,47.31,9899000 CVS,D,20220810,104.53,104.56,103.47,104.05,4203300 CVX,D,20220810,156,156.47,152.93,155.82,6145700 CW,D,20220810,145.3,145.82,143.54,144.04,156500 CWAN,D,20220810,14.75,15.25,14.74,15.08,207400 CWE.A,D,20220810,35.12,35.27,34.73,35.26,74300 CWEN,D,20220810,37.86,38.06,37.32,38.04,837400 CWH,D,20220810,30.57,30.83,29.735,30,705600 CWK,D,20220810,16.09,16.29,16.02,16.09,926900 CWT,D,20220810,61.39,61.69,60.8,61.55,174000 CX,D,20220810,4.41,4.6,4.39,4.52,7687000 CXA.W,D,20220810,0.18,0.185,0.1603,0.185,465900 CXAC,D,20220810,10.025,10.025,10.025,10.025,200 CXE,D,20220810,4.12,4.16,4.08,4.13,103100 CXH,D,20220810,8.12,8.2003,8.07,8.14,53900 CXM,D,20220810,12.77,12.99,12.695,12.87,164200 CXW,D,20220810,9.62,9.76,9.53,9.6,1539200 CYD,D,20220810,8.5,8.7799,8.28,8.7,31000 CYH,D,20220810,3.57,3.75,3.475,3.61,3697400 CZO.W,D,20220810,0.17,0.205,0.168,0.18,4300 CZOO,D,20220810,0.9758,0.9957,0.91,0.9514,3797800 D,D,20220810,82.75,82.78,81.27,82.14,2758900 DAC,D,20220810,76.77,78.33,75.5,78.07,226900 DAL,D,20220810,34.19,34.53,33.89,33.93,10465600 DAN,D,20220810,16.33,16.56,16.22,16.35,711700 DAO,D,20220810,4.59,5.1,4.59,5.02,218000 DAR,D,20220810,73.4,76.87,73.08,73.98,1663600 DASH,D,20220810,76.24,81.3,75.76,80.6,8835600 DAVA,D,20220810,106.72,111.5,106.72,110.32,160300 DB,D,20220810,9.04,9.18,9.04,9.11,3558100 DBD,D,20220810,4.39,4.73,4.3424,4.59,1610300 DBI,D,20220810,16.49,17,16.4,17,935200 DBL,D,20220810,16.1,16.16,15.9,15.95,48600 DBR-H,D,20220810,24.59,24.59,23.8001,24.45,34300 DBR-I,D,20220810,24.3942,24.49,24.3942,24.49,3900 DBR-J,D,20220810,24.64,24.65,24.36,24.65,11200 DBRG,D,20220810,5.51,5.53,5.365,5.43,2919100 DCF,D,20220810,7.6,7.7,7.59,7.66,39800 DCI,D,20220810,55,55.99,55,55.82,382000 DCO,D,20220810,47.83,48.6,47.715,48.42,46800 DCP,D,20220810,33.13,34.21,32.62,33.98,260300 DCP-B,D,20220810,24.1,24.6253,24.1,24.19,15100 DCP-C,D,20220810,25.04,25.53,25.0378,25.35,19700 DD,D,20220810,60.02,61.61,60.02,60.74,3106100 DDD,D,20220810,11.56,11.83,11.08,11.83,3215700 DDF,D,20220810,9.58,9.6691,9.58,9.63,4500 DDL,D,20220810,4.73,4.8,4.43,4.49,1951200 DDS,D,20220810,245,259.95,245,248.56,229000 DDT,D,20220810,26.95,27.07,26.5,26.9,3300 DE,D,20220810,348.89,357.25,348.5917,352.36,1136100 DEA,D,20220810,18.66,18.86,18.58,18.69,588600 DECK,D,20220810,322.84,328.07,320.68,327.23,467300 DEI,D,20220810,21.75,22.25,21.75,22.05,1220600 DELL,D,20220810,46,47.24,45.89,47.23,1967200 DEN,D,20220810,77.19,78.555,76.0278,78.16,575700 DEO,D,20220810,190.84,191.41,190.295,190.98,234600 DESP,D,20220810,8.5,8.73,8.22,8.6,268500 DEX,D,20220810,7.79,7.87,7.72,7.86,32300 DFIN,D,20220810,44.17,44.33,43.3,43.81,233000 DFP,D,20220810,22.9,23.05,22.83,23,52900 DFS,D,20220810,104.22,108.92,103.77,107.98,1873900 DG,D,20220810,257,257.365,253.03,254.39,1112300 DGX,D,20220810,140.16,141.41,139.37,140.98,735800 DHF,D,20220810,2.43,2.45,2.415,2.45,436300 DHI,D,20220810,77.34,79.58,77.3,78.42,2797800 DHR,D,20220810,288.78,291.2,286.19,291.14,1530300 DHR-B,D,20220810,1502.97,1504.83,1502.97,1504.83,200 DHT,D,20220810,7.55,7.62,7.25,7.4,2349700 DHX,D,20220810,4.98,5.37,4.96,5.26,215800 DIAX,D,20220810,16.16,16.2,16.03,16.2,42800 DIN,D,20220810,72.98,76.9,72.8396,75.65,281100 DINO,D,20220810,49.31,50.555,48.51,49.82,1936400 DIS,D,20220810,112.48,112.67,109.91,112.43,26398600 DK,D,20220810,25.84,26.455,25.25,26.02,2213600 DKL,D,20220810,53.43,54.86,52.75,53.92,80800 DKS,D,20220810,101.85,103,100.63,101.97,1364200 DLB,D,20220810,78.32,80.2,76.18,79.09,857600 DLN-A,D,20220810,24.35,24.37,24.15,24.35,8300 DLN-B,D,20220810,25.49,25.95,25.46,25.94,10800 DLNG,D,20220810,3.37,3.4,3.25,3.27,72800 DLR,D,20220810,132.05,133.13,131.14,132.5,1673500 DLR-J,D,20220810,24.77,25.03,24.72,24.72,19700 DLR-K,D,20220810,26.01,26.2119,25.831,26.21,3400 DLR-L,D,20220810,24.8,25.01,24.72,24.82,5400 DLX,D,20220810,23.34,23.52,22.81,22.97,267600 DLY,D,20220810,15.47,15.64,15.25,15.41,252400 DM,D,20220810,2.75,3.07,2.67,2.99,27565300 DMA,D,20220810,7.16,7.16,6.9956,7.08,20100 DMB,D,20220810,14.2,14.2799,14,14.04,59500 DMO,D,20220810,12.48,12.56,12.4,12.54,45800 DMS,D,20220810,1.25,1.25,1.1,1.18,95500 DMS.W,D,20220810,0.1554,0.1554,0.0804,0.15,63000 DMY.E,D,20220810,9.9,9.9,9.9,9.9,400 DMY.Y,D,20220810,0.27,0.27,0.2412,0.25,32100 DMYS,D,20220810,9.8,9.8,9.8,9.8,100 DNA,D,20220810,3.29,3.31,2.95,3.13,41862500 DNA.W,D,20220810,0.6899,0.6899,0.6416,0.65,10800 DNB,D,20220810,15.85,16.19,15.75,16.02,2862700 DNMR,D,20220810,4.25,4.89,4.115,4.88,2803200 DNOW,D,20220810,11.25,11.32,11.005,11.02,578200 DNP,D,20220810,11.43,11.5,11.36,11.39,497600 DNZ,D,20220810,9.865,9.865,9.865,9.865,100 DNZ.U,D,20220810,9.87,9.87,9.87,9.87,4000 DO,D,20220810,6.85,7,6.7614,6.99,1205900 DOC,D,20220810,17.96,18.04,17.83,17.95,1264100 DOCN,D,20220810,49.51,53.88,49.26,52.67,2333400 DOCS,D,20220810,37.63,39.94,37.03,39.94,2893600 DOLE,D,20220810,9.26,9.42,9.17,9.38,406900 DOM.W,D,20220810,0.1101,0.13,0.1101,0.13,51400 DOMA,D,20220810,0.73,0.8879,0.7201,0.8751,1641300 DOOR,D,20220810,91.76,92,89.71,90.09,209400 DOUG,D,20220810,5.47,5.72,5.37,5.62,538000 DOV,D,20220810,134.52,136.28,134.03,135.83,663300 DOW,D,20220810,53.85,54.655,53.81,54.04,5998500 DPG,D,20220810,14.9,14.9918,14.8401,14.93,81600 DPZ,D,20220810,398.2,409,396.94,405.75,770100 DQ,D,20220810,66.55,70.8,65.1101,70.71,1797700 DRD,D,20220810,6.67,6.785,6.49,6.52,159500 DRE,D,20220810,63.28,64,62.85,63.49,1834300 DRH,D,20220810,9.53,9.62,9.44,9.51,1031000 DRH-A,D,20220810,26.5,26.55,26.45,26.475,3400 DRI,D,20220810,128.35,130.93,127.91,129.88,1333500 DRQ,D,20220810,23.28,23.695,22.81,23.42,190200 DS,D,20220810,1.44,1.46,1.375,1.41,451900 DS-B,D,20220810,22.1,22.65,22.07,22.07,2600 DS-C,D,20220810,21,21,20.34,20.35,1100 DSA.W,D,20220810,0.06,0.06,0.06,0.06,6400 DSAQ,D,20220810,10.09,10.09,10.09,10.09,27000 DSL,D,20220810,13.12,13.14,13.01,13.07,376500 DSM,D,20220810,6.71,6.735,6.7,6.72,62400 DSU,D,20220810,10.02,10.06,9.96,10.06,97100 DSX,D,20220810,5.91,5.957,5.76,5.91,1183200 DSX-B,D,20220810,25.7,25.7,25.7,25.7,400 DT,D,20220810,43.41,44.09,43.02,43.34,1894800 DTB,D,20220810,22.25,22.47,22.15,22.47,14000 DTC,D,20220810,5.53,6.0989,5.41,6.03,1425700 DTE,D,20220810,132.9,133.355,131.34,132.26,928800 DTF,D,20220810,12.34,12.4,12.34,12.36,6800 DTG,D,20220810,20.34,20.9417,20.31,20.43,25700 DTL.P,D,20220810,9.93,10.3,9.93,10.14,1300 DTM,D,20220810,56.43,56.94,55.565,56.66,454600 DTP,D,20220810,51.92,51.92,51.49,51.63,116300 DTW,D,20220810,24.89,25.08,24.8859,25.05,10700 DUK,D,20220810,110.3,110.5,109.52,110.06,2907400 DUK-A,D,20220810,26.25,26.39,26.132,26.33,120100 DUKB,D,20220810,26.1,26.14,25.96,26.02,13000 DV,D,20220810,27.2,27.85,26.09,27.5,4206500 DVA,D,20220810,90.27,91.61,89.87,91.2,633000 DVN,D,20220810,59.5,60.53,57.93,60.05,8669100 DWI.W,D,20220810,0.2,0.25,0.2,0.25,11900 DWIN,D,20220810,10.08,10.08,10.07,10.07,500 DX,D,20220810,16.53,16.58,16.41,16.44,760100 DX-C,D,20220810,23.44,23.88,23.44,23.62,9800 DXC,D,20220810,26.27,26.72,26.22,26.33,2003300 DY,D,20220810,108.21,109.86,107.535,107.96,301800 E,D,20220810,23.62,23.71,23.3486,23.55,350600 EAF,D,20220810,6.7,6.895,6.6973,6.78,2559200 EAI,D,20220810,25.18,25.28,25.0851,25.28,10600 EARN,D,20220810,8.79,8.8,8.58,8.62,86900 EAT,D,20220810,29.4,30.99,29.35,30.31,814000 EB,D,20220810,8.05,8.36,8.05,8.26,2987200 EBF,D,20220810,21.66,21.68,21.47,21.5,126000 EBR,D,20220810,9.67,9.715,9.36,9.46,1872400 EBR.B,D,20220810,9.94,10.04,9.63,9.85,289000 EBS,D,20220810,30.48,30.6,29.7,30.5,551100 EC,D,20220810,10.91,10.92,10.7,10.8,1136700 ECAT,D,20220810,15.34,15.54,15.31,15.54,295400 ECC,D,20220810,11.25,11.28,11.07,11.19,409700 ECC-D,D,20220810,23.13,23.14,22.9101,22.9101,1600 ECCC,D,20220810,24.18,24.1959,24.1799,24.1959,2100 ECCV,D,20220810,22.9,23.1,22.85,23.07,20300 ECCW,D,20220810,24.34,24.34,24.34,24.34,300 ECCX,D,20220810,24.99,25.1482,24.9722,25.05,2100 ECL,D,20220810,167.15,170.87,165.64,170.7,1162000 ECOM,D,20220810,15.27,16.34,15,15.45,181100 ECVT,D,20220810,9.28,9.45,9.22,9.38,700000 ED,D,20220810,99.23,99.41,98.05,98.99,989900 EDD,D,20220810,4.52,4.63,4.5199,4.59,354000 EDF,D,20220810,4.64,4.77,4.6045,4.76,151300 EDI,D,20220810,5.57,5.57,5.44,5.46,30900 EDN,D,20220810,6.73,7,6.73,6.95,27900 EDR,D,20220810,23.89,24.31,23.82,24.06,960900 EDU,D,20220810,25.02,25.69,24.5001,25.68,1531700 EE,D,20220810,23.49,23.5,22.72,22.95,281200 EEA,D,20220810,7.7,7.76,7.64,7.64,7200 EEX,D,20220810,3.38,4.09,3.3313,3.99,1231800 EFC,D,20220810,15.88,15.928,15.67,15.69,557900 EFC-A,D,20220810,21.9,22.1226,21.88,21.9,13600 EFC-B,D,20220810,20.27,20.38,20.25,20.3,17800 EFL,D,20220810,8.57,8.61,8.57,8.61,32700 EFR,D,20220810,13,13.18,12.97,13.15,54000 EFT,D,20220810,12.9,12.97,12.86,12.93,49100 EFX,D,20220810,216.84,220.51,216.82,219.56,613700 EGF,D,20220810,10.65,10.65,10.54,10.54,8700 EGGF,D,20220810,9.77,9.78,9.77,9.78,19100 EGHT,D,20220810,4.77,5.24,4.75,5.23,4583700 EGO,D,20220810,6.47,6.535,6.23,6.34,1911100 EGP,D,20220810,174.74,175.31,173.17,174.43,141500 EGY,D,20220810,4.98,5.16,4.78,5.16,2362000 EHAB,D,20220810,13.29,13.75,13.22,13.41,656600 EHC,D,20220810,52.16,53.06,52.05,53.05,483200 EHI,D,20220810,7.68,7.74,7.6578,7.68,46300 EIC,D,20220810,16.5,16.61,16.5,16.5001,18900 EICA,D,20220810,23.34,23.52,23.34,23.52,900 EIG,D,20220810,40.15,40.24,39.29,39.33,110700 EIX,D,20220810,68.56,68.64,67.58,68.11,1400300 EL,D,20220810,270.04,274.1252,270.04,272.5,796900 ELAN,D,20220810,19.54,19.71,19.38,19.53,4019600 ELAT,D,20220810,31.44,31.65,31.28,31.28,7900 ELC,D,20220810,25.2,25.2,25.05,25.15,6900 ELF,D,20220810,37.28,37.335,35.87,36.48,947800 ELP,D,20220810,6.9,6.96,6.79,6.85,264300 ELS,D,20220810,75.56,76.27,75.06,76.07,469800 ELV,D,20220810,488.84,489.87,479.96,481.33,619800 ELVT,D,20220810,2.33,2.39,2.2,2.26,72600 ELY,D,20220810,22.53,23.315,22.53,23.28,2002600 EMD,D,20220810,9.57,9.6463,9.48,9.5,315000 EME,D,20220810,118.02,118.18,116.64,117.43,270100 EMF,D,20220810,12.4,12.44,12.29,12.35,8000 EMN,D,20220810,97.21,98.71,97.0601,97.93,703900 EMO,D,20220810,27.92,28.485,27.75,28.26,55300 EMP,D,20220810,25.09,25.2021,25.09,25.18,3800 EMR,D,20220810,88.35,88.35,87.035,87.54,3428600 EMWP,D,20220810,1.99,2,1.9,1.93,103200 ENB,D,20220810,43.76,44.1,43.56,43.88,2491400 ENBA,D,20220810,25.16,25.2599,25.05,25.16,17900 ENFN,D,20220810,14.16,16.76,14.16,14.94,376200 ENIC,D,20220810,1.58,1.59,1.54,1.56,145200 ENLC,D,20220810,9.48,9.57,9.33,9.47,1671700 ENO,D,20220810,25.3,25.3,25.2,25.2043,3700 ENOV,D,20220810,57.57,58.07,56.86,57.87,364900 ENP.W,D,20220810,0.9,0.9095,0.86,0.9,120400 ENPC,D,20220810,9.93,9.94,9.93,9.94,16100 ENR,D,20220810,30.64,31.09,29.93,31,858700 ENS,D,20220810,69.81,71.03,69.17,71.01,183400 ENV,D,20220810,58.54,59.24,58.26,59.08,307500 ENVA,D,20220810,36,37.48,35.855,37.4,232300 ENZ,D,20220810,2.46,2.66,2.46,2.6,56400 EOC.W,D,20220810,0.21,0.2351,0.21,0.22,33800 EOCW,D,20220810,9.8,9.8,9.7788,9.78,47400 EOD,D,20220810,5.06,5.1,5.02,5.07,107300 EOG,D,20220810,108.17,109.66,105.53,108.99,2718500 EOI,D,20220810,16.88,16.96,16.685,16.77,61100 EOS,D,20220810,19.11,19.2496,19.02,19.09,141300 EOT,D,20220810,18.52,18.65,18.4,18.53,25400 EP-C,D,20220810,46.05,46.1,45.99,46.0432,2700 EPAC,D,20220810,20.96,21.37,20.85,21.28,194300 EPAM,D,20220810,437.39,445.645,434.68,440.92,815400 EPC,D,20220810,41.72,42.33,41.54,42,344600 EPD,D,20220810,26.27,26.43,26.06,26.41,3000000 EPR,D,20220810,53.93,54.44,53.75,54.22,300400 EPR-C,D,20220810,24.35,24.6,24.35,24.49,13000 EPR-E,D,20220810,31.52,31.78,31.43,31.78,7900 EPR-G,D,20220810,23.8,24.1422,23.8,23.89,31400 EPRT,D,20220810,24.77,24.85,24.62,24.83,628200 EPW.U,D,20220810,9.89,9.91,9.89,9.91,4600 EPW.W,D,20220810,0.07,0.072,0.07,0.072,6500 EPWR,D,20220810,9.89,9.9,9.87,9.88,8200 EQC,D,20220810,26.9,27.06,26.58,26.65,594400 EQC-D,D,20220810,27.1176,27.1176,27,27,2200 EQD,D,20220810,9.98,9.99,9.97,9.98,562300 EQD.W,D,20220810,0.0311,0.0311,0.0002,0.0002,55200 EQH,D,20220810,29.27,29.885,29.27,29.66,1835700 EQH-A,D,20220810,23.44,23.5864,23.27,23.4,34700 EQH-C,D,20220810,20.39,20.75,20.39,20.53,9700 EQH.W,D,20220810,0.0485,0.085,0.0177,0.085,2900 EQNR,D,20220810,37.4,37.545,36.86,37.43,1697900 EQR,D,20220810,78.28,78.75,77.475,78.63,1149400 EQS,D,20220810,2.03,2.07,2.03,2.07,1100 EQT,D,20220810,42.86,43.57,41.46,43.51,4462000 ERF,D,20220810,13.37,13.635,13.07,13.56,1294400 ERJ,D,20220810,11,11.435,10.8701,11.09,2037900 ERO,D,20220810,10.48,11.077,10.48,11.02,67000 ES,D,20220810,92.12,92.33,91.26,91.65,1278200 ESAB,D,20220810,43.68,44.894,43.1,44.25,135100 ESE,D,20220810,81.07,83.855,80.76,83.01,106000 ESI,D,20220810,19.16,19.74,19.16,19.69,881100 ESM,D,20220810,9.85,9.85,9.85,9.85,78700 ESM.W,D,20220810,0.13,0.13,0.13,0.13,10000 ESMT,D,20220810,21.5,21.87,21.39,21.76,897700 ESNT,D,20220810,42.73,43.06,42.52,42.78,509200 ESRT,D,20220810,7.9,8.035,7.86,7.9,1301300 ESS,D,20220810,290,291.62,286.4257,291.2,399700 ESTC,D,20220810,88,89.42,86.51,88.22,1189000 ESTE,D,20220810,14.03,14.125,13.29,13.89,991600 ET,D,20220810,11.01,11.32,10.965,11.27,15566400 ET-C,D,20220810,22.98,23.025,22.85,23.0001,66000 ET-D,D,20220810,23.87,23.95,23.59,23.76,57200 ET-E,D,20220810,24.52,24.8556,24.5101,24.67,22700 ETB,D,20220810,16.12,16.7764,16.12,16.29,48800 ETD,D,20220810,25.57,26.04,25.41,25.98,307600 ETG,D,20220810,18.92,19.15,18.91,19.06,148700 ETI.P,D,20220810,25.48,25.48,25.4,25.4,200 ETJ,D,20220810,9.64,9.75,9.63,9.75,128000 ETN,D,20220810,149.6,149.99,148.26,149.34,1595300 ETO,D,20220810,28.61,28.8799,28.44,28.66,64900 ETR,D,20220810,119.39,119.39,117.1,118.22,1021100 ETRN,D,20220810,9.1,9.46,8.91,9.46,8680700 ETV,D,20220810,15.5,15.645,15.45,15.64,237600 ETW,D,20220810,9.14,9.18,9.04,9.17,243500 ETW.W,D,20220810,1.52,1.55,1.52,1.52,9300 ETWO,D,20220810,7.59,7.65,7.48,7.52,897800 ETX,D,20220810,20.38,20.5664,20.3291,20.49,3800 ETY,D,20220810,12.88,12.96,12.81,12.91,167800 EURN,D,20220810,15.4,15.46,15.17,15.37,872300 EVA,D,20220810,75.8,76.43,74.68,75.39,267600 EVC,D,20220810,5.32,5.56,5.31,5.53,227800 EVE,D,20220810,9.97,9.99,9.97,9.98,6600 EVE.T,D,20220810,0.62,0.6575,0.62,0.6575,1300 EVE.W,D,20220810,0.081,0.081,0.08,0.0803,52900 EVEX,D,20220810,7.2,7.47,7.01,7.23,46600 EVF,D,20220810,5.76,5.7885,5.75,5.78,11500 EVG,D,20220810,11.4,11.4777,11.4,11.46,31800 EVH,D,20220810,35.81,35.83,34.53,35.68,975500 EVN,D,20220810,11.92,11.96,11.82,11.89,106500 EVR,D,20220810,101.39,103.135,101.08,102.26,302700 EVRG,D,20220810,69.88,69.93,68.995,69.57,838100 EVRI,D,20220810,20.42,20.72,20.12,20.47,385800 EVT,D,20220810,25.97,26.14,25.885,26.08,80700 EVT.W,D,20220810,0.65,0.7099,0.6101,0.65,28100 EVTC,D,20220810,36.6,36.775,32.57,33.76,1416300 EVTL,D,20220810,8.35,8.9,8.0001,8.05,484900 EW,D,20220810,103.55,103.98,102.3969,103.86,1979700 EXD,D,20220810,10.7,10.75,10.63,10.75,17700 EXG,D,20220810,8.94,8.95,8.85,8.9,517700 EXK,D,20220810,3.71,3.72,3.57,3.59,2510200 EXP,D,20220810,129.99,131.89,129.77,130.81,178600 EXPR,D,20220810,2.01,2.08,1.94,2.02,2328800 EXR,D,20220810,205.96,207.01,204.08,206.84,735800 EXTN,D,20220810,3.97,4.16,3.95,4.05,114500 F,D,20220810,15.47,15.58,15.23,15.5,71607000 F-B,D,20220810,25.51,25.635,25.26,25.46,80000 F-C,D,20220810,25,25.14,24.89,24.91,112900 FAC.S,D,20220810,9.86,9.86,9.86,9.86,600 FAC.U,D,20220810,9.9,9.9049,9.88,9.88,4400 FACA,D,20220810,9.84,9.84,9.84,9.84,2700 FAF,D,20220810,57.44,58.43,57.265,57.75,559500 FAM,D,20220810,6.64,6.7253,6.53,6.6,31500 FAT.W,D,20220810,0.47,0.47,0.3005,0.3315,11400 FATH,D,20220810,3.85,4.38,3.75,3.94,135900 FBC,D,20220810,40.81,41.81,40.81,41.34,304400 FBHS,D,20220810,67.03,68.3,66.13,67.88,1216600 FBK,D,20220810,43.54,43.93,43.375,43.67,136600 FBP,D,20220810,15.52,15.805,15.42,15.66,1715000 FBR-E,D,20220810,21.6,22,21.6,21.88,34900 FBRT,D,20220810,15.36,15.53,15.09,15.3,584600 FC,D,20220810,51.99,52.85,51.78,52.61,30400 FCA.U,D,20220810,9.91,9.9183,9.91,9.91,6500 FCAX,D,20220810,9.89,9.89,9.88,9.88,44200 FCF,D,20220810,14.85,14.88,14.76,14.77,316200 FCN,D,20220810,162.7,164.6,161.83,162,226800 FCPT,D,20220810,29.29,29.37,29.09,29.17,453300 FCRX,D,20220810,23.92,24.25,23.8342,23.8342,900 FCT,D,20220810,10.64,10.65,10.48,10.56,147700 FCX,D,20220810,30.96,31.59,30.585,31.4,17104800 FDEU,D,20220810,11.62,11.64,11.5201,11.59,40400 FDP,D,20220810,28.56,28.56,28.09,28.1,493800 FDS,D,20220810,430.95,434.97,428.26,434.9,189900 FDX,D,20220810,229.82,234.55,229.01,232.45,2185800 FE,D,20220810,39.17,39.55,38.885,39.53,3627800 FEI,D,20220810,8.19,8.29,8.13,8.27,138900 FENG,D,20220810,4.92,4.98,4.8799,4.98,23100 FEO,D,20220810,8.52,8.76,8.52,8.72,39300 FERG,D,20220810,125.09,127.04,124.98,126.73,525900 FET,D,20220810,25.19,25.19,24,25.18,32800 FF,D,20220810,7.41,7.62,7.38,7.41,190000 FFA,D,20220810,17.9,17.9094,17.64,17.84,54900 FFC,D,20220810,18.23,18.23,17.96,18,83500 FGB,D,20220810,3.65,3.7,3.622,3.67,34000 FHI,D,20220810,34.81,34.84,34.42,34.64,357000 FHN,D,20220810,22.98,23.06,22.855,22.97,2302900 FHN-B,D,20220810,25.99,26.3,25.76,25.97,3900 FHN-C,D,20220810,25.9108,25.9108,25.9108,25.9108,1000 FHN-D,D,20220810,25.5,25.5,25.15,25.29,35200 FHN-E,D,20220810,26.12,26.12,26.07,26.07,3800 FHN-F,D,20220810,23.18,23.26,23,23,37500 FHS,D,20220810,0.9197,0.9197,0.82,0.86,32700 FICO,D,20220810,495.47,507.99,495.385,501.11,170500 FIF,D,20220810,14.91,15.09,14.82,15.03,135600 FIGS,D,20220810,12.16,12.64,11.96,12.64,2366900 FINS,D,20220810,14.65,14.8,14.6343,14.76,25900 FINV,D,20220810,4.28,4.42,4.28,4.42,407500 FIS,D,20220810,100.17,101.0981,99.18,99.88,4200700 FIX,D,20220810,102.86,104.05,101.51,102.75,225100 FL,D,20220810,29.77,30.38,29.735,29.93,1570800 FLA.U,D,20220810,9.99,10.02,9.99,10.02,200 FLA.W,D,20220810,0.0616,0.0617,0.0616,0.0617,200 FLC,D,20220810,18.72,18.95,18.72,18.86,19300 FLM.U,D,20220810,10,10.0036,9.975,10,1100 FLM.W,D,20220810,0.22,0.265,0.22,0.2201,4300 FLME,D,20220810,9.84,9.85,9.84,9.84,900 FLNG,D,20220810,33.41,34,32.88,33.83,405500 FLO,D,20220810,27.74,27.85,27.55,27.58,1441200 FLR,D,20220810,24.99,25.74,24.8,25.7,850800 FLS,D,20220810,34.12,34.36,33.69,34.28,1506800 FLT,D,20220810,230.39,230.39,224.47,224.49,539800 FLY.W,D,20220810,0.11,0.11,0.11,0.11,50000 FLYA,D,20220810,10.21,10.21,10.21,10.21,30400 FMC,D,20220810,109.3,109.89,108.95,109.23,540000 FMN,D,20220810,11.69,11.81,11.66,11.72,25700 FMS,D,20220810,19.04,19.09,18.74,18.75,546200 FMX,D,20220810,61.04,62.22,61.04,62.09,985200 FMY,D,20220810,12.005,12.005,12.005,12.005,100 FN,D,20220810,96.21,98.56,95.44,97.54,161800 FNA,D,20220810,19.72,21.1,19.31,20.6,1691900 FNB,D,20220810,12.25,12.42,12.25,12.35,1727800 FNB-E,D,20220810,26.2442,26.48,26.2442,26.32,2500 FND,D,20220810,89.27,93.21,89.27,90.76,1424800 FNF,D,20220810,39.29,40.2,39.26,39.8,1062700 FNV,D,20220810,132.4,134.83,131.525,133.79,653800 FOA,D,20220810,1.64,1.64,1.53,1.58,284700 FOA.W,D,20220810,0.13,0.1553,0.11,0.11,5000 FOF,D,20220810,12.11,12.28,12.01,12.27,39600 FOR,D,20220810,13.25,13.473,13.1601,13.43,91300 FORG,D,20220810,23.41,24.185,22.94,23.31,382000 FOUR,D,20220810,47.56,48.98,47.25,48.22,1011400 FPA.U,D,20220810,9.96,9.96,9.96,9.96,300 FPA.W,D,20220810,0.38,0.4101,0.3736,0.41,1800 FPAC,D,20220810,9.85,9.86,9.85,9.85,9900 FPF,D,20220810,19.95,20.1,19.8114,20.06,85800 FPH,D,20220810,3.91,3.9399,3.85,3.89,240500 FPI,D,20220810,14.67,14.935,14.6296,14.89,263700 FPL,D,20220810,6.18,6.22,6.14,6.21,48900 FR,D,20220810,54.37,54.48,53.68,54.2,829800 FRA,D,20220810,12.72,12.78,12.59,12.7,203200 FRC,D,20220810,164.14,164.53,162.28,162.83,1478000 FRC-H,D,20220810,23.92,24.1,23.75,23.99,8900 FRC-I,D,20220810,25.78,25.92,25.56,25.64,12900 FRC-J,D,20220810,22.23,22.44,22.12,22.33,29500 FRC-K,D,20220810,19.44,19.64,19.38,19.43,17000 FRC-L,D,20220810,19.89,20.13,19.89,20,111100 FRC-M,D,20220810,18.8,19.0399,18.8,18.96,50800 FRC-N,D,20220810,21.09,21.5699,20.96,20.97,40000 FRE.W,D,20220810,3.95,3.95,3.81,3.92,41500 FREY,D,20220810,11.64,11.73,11.4144,11.66,1142000 FRGE,D,20220810,4.61,4.8,4.31,4.37,1537400 FRO,D,20220810,11.04,11.1,10.81,10.93,1547900 FRT,D,20220810,109.09,109.58,108.2,109.37,565700 FRT-C,D,20220810,25.2101,25.4889,25.2101,25.46,2900 FRX.T,D,20220810,0.13,0.13,0.13,0.13,10000 FRXB,D,20220810,9.85,9.85,9.835,9.835,5400 FSD,D,20220810,12.46,12.59,12.421,12.56,89600 FSK,D,20220810,22.31,22.49,22.14,22.21,1553100 FSLY,D,20220810,11.88,12,11.52,11.84,3537900 FSM,D,20220810,2.95,2.995,2.88,2.92,3521500 FSN.W,D,20220810,0.1,0.1,0.0976,0.1,2400 FSNB,D,20220810,9.85,9.85,9.85,9.85,200 FSR,D,20220810,10.02,10.1,9.79,9.98,4006400 FSS,D,20220810,41.8,41.8,41.33,41.41,201600 FST,D,20220810,10.09,10.21,10.09,10.17,693800 FT,D,20220810,7.92,7.98,7.86,7.98,56400 FTCH,D,20220810,9.56,9.875,9.34,9.71,7283700 FTE.W,D,20220810,0.09,0.1,0.0802,0.1,34700 FTEV,D,20220810,9.85,9.85,9.85,9.85,36800 FTHY,D,20220810,15.97,16.18,15.8907,16.07,108000 FTI,D,20220810,8.37,8.6,8.175,8.51,6992500 FTK,D,20220810,1.23,1.29,1.1589,1.2,448300 FTS,D,20220810,47.13,47.47,46.95,47.22,428800 FTV,D,20220810,66.44,67.1025,66.23,66.65,1716300 FUBO,D,20220810,3.79,3.89,3.65,3.84,10554100 FUL,D,20220810,65.39,66.54,65.39,65.78,251700 FUN,D,20220810,43.45,44.66,43.14,44.18,255300 FVI.U,D,20220810,9.84,9.84,9.84,9.84,200 FVI.W,D,20220810,0.16,0.16,0.16,0.16,100 FVIV,D,20220810,9.81,9.8224,9.81,9.8224,1800 FVRR,D,20220810,41.28,42.3,40.0101,41.82,736700 FVT,D,20220810,9.885,9.885,9.87,9.87,600 FVT.U,D,20220810,9.89,9.9,9.89,9.9,200 FXLV,D,20220810,1.85,2.1,1.81,2.05,1041500 FZT,D,20220810,9.85,9.85,9.82,9.84,5000 FZT.U,D,20220810,9.93,9.93,9.87,9.92,4400 FZT.W,D,20220810,0.41,0.43,0.4091,0.41,45900 G,D,20220810,47.99,48.02,47.58,47.8,789400 GAB,D,20220810,6.28,6.3299,6.25,6.29,285300 GAB-G,D,20220810,24.35,24.54,24.0888,24.1377,2200 GAB-H,D,20220810,24.38,24.3983,24.3,24.3001,4100 GAB-K,D,20220810,24.4,24.4,24.17,24.17,1000 GAM,D,20220810,38.95,39.37,38.95,39.305,8200 GAM-B,D,20220810,26.18,26.18,26.18,26.18,200 GAP.W,D,20220810,0.0125,0.0167,0.0125,0.0167,1100 GAPA,D,20220810,10.16,10.16,10.02,10.02,900 GAQ.W,D,20220810,0.14,0.17,0.14,0.16,500 GATO,D,20220810,4.39,4.44,4.22,4.3,309100 GATX,D,20220810,100.5,100.865,99.63,100.39,151100 GB,D,20220810,4.74,5.16,4.74,5.05,3900 GB.W,D,20220810,0.2915,0.303,0.2624,0.2624,10100 GBAB,D,20220810,18.99,19.15,18.9046,18.97,43900 GBCI,D,20220810,51.96,52.71,51.96,52.41,314200 GBL,D,20220810,20.29,20.67,20.14,20.67,7700 GBLI,D,20220810,23.32,24.8899,23.32,24.68,3900 GBT.W,D,20220810,1.37,1.37,1.34,1.35,90500 GBTG,D,20220810,7.57,7.7059,7.49,7.57,71300 GBX,D,20220810,31.51,31.7,31,31.21,322700 GCI,D,20220810,2.4,2.54,2.39,2.47,2735600 GCO,D,20220810,61.13,62.61,61.13,61.57,104400 GCP,D,20220810,31.51,31.51,31.34,31.47,690900 GCV,D,20220810,5.68,5.88,5.68,5.76,20300 GD,D,20220810,229.01,230.89,228.55,230.46,877000 GDDY,D,20220810,80.27,81.9,80.04,81.17,748200 GDL,D,20220810,8.22,8.34,8.22,8.24,7600 GDL-C,D,20220810,50.4699,50.4699,50.4699,50.4699,3800 GDO,D,20220810,14.3,14.39,14.194,14.26,12900 GDOT,D,20220810,24.07,24.68,23.69,23.72,697700 GDV,D,20220810,22.57,22.77,22.55,22.75,113000 GDV-H,D,20220810,25.41,25.45,25.37,25.45,3000 GDV-K,D,20220810,20.57,20.73,20.57,20.675,21000 GE,D,20220810,76.21,77.8,75.91,77.14,10174700 GEF,D,20220810,71.33,72.6,70.715,71.07,183300 GEF.B,D,20220810,69.95,71.1951,69.8,69.99,14800 GEHI,D,20220810,0.66,0.66,0.58,0.5886,8000 GEL,D,20220810,10.15,10.42,10.05,10.28,586500 GEN.W,D,20220810,0.7346,0.783,0.6801,0.783,12400 GENI,D,20220810,3.98,4.075,3.8187,4.05,2447200 GEO,D,20220810,6.73,6.82,6.63,6.63,1121300 GER,D,20220810,12.77,12.9846,12.7,12.87,40100 GES,D,20220810,19.94,20.3,19.735,19.78,587700 GET.W,D,20220810,1.02,1.06,0.9725,1.01,896800 GETY,D,20220810,25,28.4368,25,26.89,565600 GF,D,20220810,8.83,8.91,8.81,8.88,31000 GFF,D,20220810,31.7,33.11,31.7,32.98,505400 GFI,D,20220810,9.65,9.735,9.43,9.55,6502500 GFL,D,20220810,28.77,28.94,28.44,28.76,788800 GFLU,D,20220810,65.21,65.63,65.06,65.06,900 GFX,D,20220810,9.9,9.91,9.9,9.91,27500 GFX.W,D,20220810,0.0892,0.1042,0.0517,0.0729,161000 GGB,D,20220810,5.04,5.0875,4.98,5.04,19950800 GGG,D,20220810,68.25,68.74,67.841,68.57,400700 GGT,D,20220810,7.71,7.7499,7.54,7.55,22300 GGT-G,D,20220810,24.9,24.9,24.7265,24.89,1300 GGZ,D,20220810,12.16,12.35,12.16,12.35,11300 GHC,D,20220810,591.87,597,585.81,589.74,11500 GHG,D,20220810,4.18,4.26,4.05,4.05,5500 GHL,D,20220810,8.98,9.1,8.77,8.86,142600 GHLD,D,20220810,11.52,11.5201,11.09,11.27,5200 GHM,D,20220810,8.37,8.62,8.3,8.53,16800 GHY,D,20220810,12.4,12.49,12.32,12.32,284600 GIA,D,20220810,10.06,10.07,10.06,10.06,30100 GIA.U,D,20220810,10.1,10.1,10.1,10.1,1000 GIA.W,D,20220810,0.05,0.05,0.05,0.05,100 GIB,D,20220810,85.77,86.27,85.33,86.27,126700 GIC,D,20220810,31.8,32.21,31.38,31.97,15500 GIL,D,20220810,31.23,31.73,31.14,31.54,378300 GIM,D,20220810,4.73,4.835,4.71,4.79,319200 GIS,D,20220810,77.48,77.73,77.17,77.58,2681100 GJH,D,20220810,10.2015,10.2015,10.175,10.175,1000 GJP,D,20220810,23.33,23.33,23.31,23.32,500 GKOS,D,20220810,50.94,51.33,48.99,50.37,671400 GL,D,20220810,101.53,101.995,101.17,101.59,392100 GL-D,D,20220810,21.8397,21.8397,20.7664,21.24,15300 GLO-A,D,20220810,25.99,25.992,25.8444,25.95,10800 GLO-B,D,20220810,25.226,25.226,24.97,25.14,1400 GLO-C,D,20220810,25.46,25.46,25.15,25.15,1900 GLO-G,D,20220810,25.36,25.36,25.0101,25.2016,4400 GLOB,D,20220810,239.13,240,233.73,237.23,440600 GLOP,D,20220810,5.53,5.75,5.51,5.69,245800 GLP,D,20220810,26.94,27.25,26.52,26.64,77500 GLP-A,D,20220810,26.25,26.49,26.25,26.375,12100 GLP-B,D,20220810,25.59,25.59,25.38,25.5827,10400 GLS,D,20220810,1.45,1.51,1.29,1.37,137900 GLS.W,D,20220810,0.08,0.08,0.08,0.08,52800 GLT,D,20220810,5.39,5.45,5.26,5.31,406300 GLW,D,20220810,36.1,36.85,36.1,36.8,4035400 GM,D,20220810,37.69,38.48,37.495,37.95,10663200 GME,D,20220810,42,42,38.6307,40.53,5434600 GMED,D,20220810,64.5,65.17,64.1,65.16,619100 GMR-A,D,20220810,25.4,25.605,25.3185,25.605,14000 GMRE,D,20220810,12,12.03,11.87,11.94,278500 GMS,D,20220810,53.07,53.701,52.98,53.16,142700 GNE,D,20220810,10.21,10.2399,9.79,9.95,94400 GNE-A,D,20220810,9.08,9.082,9.04,9.04,700 GNK,D,20220810,17.53,17.88,17.3,17.57,2870400 GNL,D,20220810,14.86,14.96,14.831,14.84,387000 GNL-A,D,20220810,25.32,25.38,25.1882,25.27,2600 GNL-B,D,20220810,25.3,25.3,24.8901,25.1,4500 GNRC,D,20220810,252.36,262.4,248.0539,259.64,1081300 GNT,D,20220810,4.8401,4.8799,4.8401,4.86,33400 GNT-A,D,20220810,23.9,23.9,23.9,23.9,100 GNW,D,20220810,4.38,4.42,4.36,4.38,3606200 GOA.U,D,20220810,10,10.01,10,10.01,2000 GOAC,D,20220810,10.01,10.01,10,10,37900 GOF,D,20220810,17.63,17.9205,17.6201,17.72,488200 GOGN,D,20220810,10.1,10.1,10.1,10.1,100 GOL,D,20220810,4.05,4.33,4.02,4.17,2843900 GOLD,D,20220810,16.62,16.78,16.3412,16.53,22004400 GOLF,D,20220810,49.6,50.58,49.16,50.19,253300 GOOS,D,20220810,21.1,21.7,20.78,21.68,1181100 GOTU,D,20220810,1.52,1.61,1.49,1.59,3270200 GPC,D,20220810,153.9,155.6,153.8905,154.96,803800 GPI,D,20220810,183.55,186,180.58,180.93,103300 GPJA,D,20220810,25.29,25.4056,25.26,25.26,2600 GPK,D,20220810,23.04,23.625,23.02,23.11,3990100 GPM-A,D,20220810,22,22.21,22,22.21,3500 GPMT,D,20220810,10.53,10.59,9.915,10,440700 GPN,D,20220810,133.96,136.175,132.55,132.6,2099600 GPOR,D,20220810,85.14,85.655,83.61,84.68,50800 GPRK,D,20220810,11.36,12,11.21,12,291400 GPS,D,20220810,9.99,10.2,9.78,9.84,5973100 GRB-A,D,20220810,21.9667,22.95,21.9667,22.0795,9200 GRBK,D,20220810,28.45,29.41,28.45,28.76,597100 GRC,D,20220810,27.48,28.12,27.46,27.8,53500 GRMN,D,20220810,97.19,98.88,96.59,98.32,1117300 GRO.T,D,20220810,0.31,0.5775,0.3083,0.38,24800 GROV,D,20220810,4.21,6.6,4.11,5.2,5854200 GRP.U,D,20220810,63.75,65.76,63.75,65.13,14600 GRX,D,20220810,11.89,12.11,11.89,12.08,26900 GS,D,20220810,341.36,349.7,341.35,347.91,2459500 GS-A,D,20220810,20.88,21,20.4301,20.965,32000 GS-C,D,20220810,21.57,21.61,21.36,21.52,8400 GS-D,D,20220810,20.5,21.1247,20.39,21.04,251600 GS-J,D,20220810,24.75,24.84,24.7012,24.8,142200 GS-K,D,20220810,26.02,26.0585,25.75,25.84,63100 GSBD,D,20220810,17.95,18,17.65,17.78,594500 GSK,D,20220810,39.17,39.33,37.775,38.3,15665200 GSL,D,20220810,20.18,20.49,19.8503,20.22,522800 GSL-B,D,20220810,25.5,25.56,25.45,25.525,4400 GSQ.U,D,20220810,9.9,9.9,9.9,9.9,400 GSQD,D,20220810,9.84,9.875,9.84,9.87,120100 GTES,D,20220810,11.96,12.29,11.86,12.21,445100 GTLS,D,20220810,205.52,211.45,203.05,209.86,421000 GTN,D,20220810,18.75,19.175,18.74,19.09,598100 GTY,D,20220810,29.56,29.67,29.39,29.45,217300 GUG,D,20220810,15.75,15.84,15.54,15.6,35800 GUT,D,20220810,7.81,7.85,7.7764,7.84,95500 GUT-C,D,20220810,25.41,25.428,25.41,25.41,4000 GVA,D,20220810,31.19,31.66,31.04,31.08,289200 GWH,D,20220810,4.15,4.425,4.09,4.36,854700 GWH.W,D,20220810,0.5101,0.6399,0.5101,0.6193,18600 GWRE,D,20220810,80.85,82.61,80.85,81.9,371000 GWW,D,20220810,567.15,569.745,563.475,564.97,241700 GXO,D,20220810,49.04,49.77,48.61,49.28,939500 H,D,20220810,89.66,90.33,87.55,88.09,789500 HAE,D,20220810,72,77.08,71.02,73.6,923900 HAL,D,20220810,28.27,28.73,27.4528,28.41,7760100 HASI,D,20220810,44.54,45.78,43.8,45.71,958600 HAYW,D,20220810,11.66,11.88,11.37,11.57,1312400 HBB,D,20220810,11.73,11.9,11.48,11.84,6600 HBI,D,20220810,11.52,11.75,11.39,11.56,6675500 HBM,D,20220810,4.3,4.66,4.27,4.61,2282800 HCA,D,20220810,213.59,217.7,212.29,216.72,1108300 HCC,D,20220810,30.02,31.05,29.71,31.04,734200 HCI,D,20220810,60.67,61,58.43,58.46,161700 HD,D,20220810,309.5,312.98,309.05,311.58,3863300 HDB,D,20220810,63.85,65.58,63.84,65.27,1479800 HE,D,20220810,42.41,42.64,42.14,42.31,362300 HEI,D,20220810,159.2,162.219,158.63,161.18,279600 HEI.A,D,20220810,128.68,131.09,128.545,130.14,142600 HEP,D,20220810,17.32,17.45,17.13,17.13,195300 HEQ,D,20220810,12.53,12.56,12.39,12.4,18900 HES,D,20220810,106.35,108.23,104.7,107.59,1072200 HESM,D,20220810,29.02,29.9,28.69,29.54,410700 HFR-A,D,20220810,23.74,24,23.64,24,5100 HFRO,D,20220810,11.76,11.77,11.69,11.73,171500 HGLB,D,20220810,10.22,10.4499,10.22,10.29,64300 HGT.W,D,20220810,3.16,3.55,3,3.51,11900 HGTY,D,20220810,11.5,11.88,11.45,11.73,217600 HGV,D,20220810,42.96,43.77,42.41,43.64,837900 HHC,D,20220810,72.19,73.19,71.81,72.62,234600 HHL.U,D,20220810,9.89,9.89,9.87,9.87,12500 HHL.W,D,20220810,0.06,0.0997,0.06,0.0601,122900 HHLA,D,20220810,9.87,9.88,9.87,9.87,24600 HI,D,20220810,44.74,46.575,44.535,46.27,442400 HIE,D,20220810,10.2,10.3469,10.2,10.33,32200 HIG,D,20220810,66.63,67.002,66.49,66.82,1217500 HIG-G,D,20220810,26.2,26.5665,26.17,26.18,16200 HIG.U,D,20220810,9.95,9.95,9.95,9.95,100 HIG.W,D,20220810,0.07,0.07,0.0643,0.0643,8900 HIGA,D,20220810,9.94,9.94,9.94,9.94,200 HII,D,20220810,227.89,228.49,224.505,227.02,290700 HIL,D,20220810,1.7,1.72,1.64,1.7,270900 HIMS,D,20220810,6.6,6.83,6.4,6.82,1930900 HIO,D,20220810,4.28,4.31,4.25,4.29,185900 HIP.W,D,20220810,0.17,0.1701,0.17,0.17,8400 HIPO,D,20220810,0.8742,0.97,0.8563,0.9003,4807400 HIW,D,20220810,34,34.5,33.99,34.48,730200 HIX,D,20220810,5.6,5.71,5.5778,5.7,148600 HKD,D,20220810,203,225.57,160,217.5997,101300 HL,D,20220810,4.69,4.7,4.5,4.6,6352800 HL-B,D,20220810,59,59,59,59,200 HLF,D,20220810,27.87,28.65,27.75,28.42,558400 HLG.W,D,20220810,0.3399,0.3399,0.3398,0.3398,200 HLGN,D,20220810,2.66,2.94,2.6,2.94,1628700 HLI,D,20220810,86.32,87.37,85.92,86.73,271300 HLIO,D,20220810,63.03,66.58,62.375,65.98,140900 HLL.W,D,20220810,1.21,1.27,1.21,1.27,1000 HLLY,D,20220810,6.31,6.535,6.215,6.49,907900 HLN,D,20220810,6.93,6.97,6.33,6.51,23069000 HLT,D,20220810,134.79,135.18,133.32,133.66,1069300 HLX,D,20220810,4.04,4.04,3.87,4.01,1576400 HMA.W,D,20220810,0.13,0.14,0.13,0.14,226500 HMC,D,20220810,25.89,26.83,25.85,26.79,1470200 HML-A,D,20220810,23.08,23.2116,22.8999,23.05,13900 HMLP,D,20220810,9.18,9.18,9.15,9.16,36700 HMN,D,20220810,36.48,36.64,35.9,35.98,263900 HMY,D,20220810,3.6,3.6085,3.47,3.52,3140600 HNGR,D,20220810,18.63,18.64,18.55,18.56,373700 HNI,D,20220810,34.79,34.93,34.45,34.65,99800 HOG,D,20220810,38.81,39.21,38.505,38.87,1401100 HOMB,D,20220810,24.31,24.5,24.26,24.36,1129900 HOUS,D,20220810,12,12.52,11.95,12.15,1747300 HOV,D,20220810,48.62,49.72,47.435,48.5,83300 HP,D,20220810,41.64,42.07,40.28,41.63,516800 HPE,D,20220810,14.29,14.58,14.24,14.51,9706000 HPF,D,20220810,19.16,19.315,19.16,19.25,24600 HPI,D,20220810,18.95,18.975,18.86,18.94,36800 HPP,D,20220810,14.55,14.9,14.46,14.86,1759100 HPP-C,D,20220810,21.92,22.33,21.74,22.14,142200 HPQ,D,20220810,33.11,34.34,33.05,33.98,7426900 HPS,D,20220810,17.1,17.24,16.91,17.19,27000 HPX.U,D,20220810,10.9882,10.9882,10.9882,10.9882,1000 HQH,D,20220810,19.96,20.175,19.92,20.14,78500 HQL,D,20220810,15.86,16.05,15.77,16.02,53600 HR,D,20220810,26.05,26.4,25.92,26.27,4569000 HRB,D,20220810,41.42,45.72,41,45.47,5032600 HRI,D,20220810,125.32,126.55,123.945,124.63,142200 HRL,D,20220810,50.07,50.31,49.61,49.85,1278800 HRT,D,20220810,17.41,18.02,16.91,17.93,282500 HRTG,D,20220810,3.25,3.2875,3.15,3.19,45600 HSBC,D,20220810,33.24,33.465,33.19,33.29,2242300 HSC,D,20220810,6.4,6.54,6.29,6.52,650100 HSY,D,20220810,229,229.14,225.17,226.46,629900 HT,D,20220810,10.63,10.915,10.34,10.73,245100 HT-C,D,20220810,22.2,22.2,22.105,22.15,5200 HT-D,D,20220810,22.42,22.57,22.42,22.51,4000 HT-E,D,20220810,22.45,22.5,22.44,22.49,1900 HTA.W,D,20220810,0.08,0.08,0.07,0.07,20700 HTD,D,20220810,25.53,25.65,25.17,25.36,36700 HTFC,D,20220810,25.4,25.45,25.25,25.25,2900 HTGC,D,20220810,15.24,15.52,15.185,15.51,864000 HTH,D,20220810,28.69,29.225,28.69,29.07,459600 HTPA,D,20220810,9.91,9.91,9.91,9.91,900 HTY,D,20220810,5.43,5.47,5.39,5.47,26000 HUBB,D,20220810,216.97,219.095,215.835,218.11,243500 HUBS,D,20220810,384.94,410.56,383.52,407.07,1429900 HUG.U,D,20220810,9.86,9.88,9.86,9.88,1400 HUG.W,D,20220810,0.13,0.15,0.1225,0.15,25000 HUGS,D,20220810,9.83,9.845,9.83,9.84,149500 HUM,D,20220810,491.78,493.22,483.45,486,381100 HUN,D,20220810,29.67,30.13,29.04,29.07,2604100 HUYA,D,20220810,3.15,3.25,3.1,3.21,724600 HVT,D,20220810,29.9,29.91,28.94,29.42,175300 HWM,D,20220810,38,38.35,37.83,37.91,4123000 HXL,D,20220810,63.5,65.23,63.5,64.32,992100 HY,D,20220810,32.73,32.81,32,32.29,64300 HYB,D,20220810,7.76,7.8,7.76,7.8,63500 HYI,D,20220810,12.7,12.87,12.7,12.83,81400 HYLN,D,20220810,4.21,4.69,3.97,4.62,2335200 HYT,D,20220810,10.3,10.33,10.26,10.26,352400 HZN,D,20220810,1.6,1.6,1.41,1.45,31600 HZO,D,20220810,39.61,40,39.17,39.79,394700 HZO.U,D,20220810,9.98,9.9885,9.97,9.97,3300 HZO.W,D,20220810,0.086,0.1,0.072,0.0876,6300 HZON,D,20220810,9.96,9.965,9.96,9.965,263600 IAA,D,20220810,36.64,37.12,35.97,36.28,1644700 IACC,D,20220810,9.815,9.82,9.8,9.815,4700 IAE,D,20220810,6.77,6.86,6.71,6.82,48200 IAG,D,20220810,1.36,1.47,1.35,1.4,7315000 IBA,D,20220810,45.41,45.915,45.16,45.335,8200 IBE.U,D,20220810,9.9,9.9,9.9,9.9,200 IBM,D,20220810,130.75,131.78,130.34,131.5,3663900 IBN,D,20220810,21.72,22.11,21.63,22.04,9470700 IBP,D,20220810,101.01,102.85,99.97,100.32,185000 ICD,D,20220810,3.39,3.54,3.35,3.53,61300 ICE,D,20220810,106.11,106.8999,105.435,106.05,1779500 ICL,D,20220810,9.94,9.97,9.7915,9.9,792200 ICN.W,D,20220810,0.15,0.15,0.15,0.15,700 ICR-A,D,20220810,17.98,17.99,17.845,17.97,4400 IDA,D,20220810,112.7,113.03,111.875,112.46,220100 IDE,D,20220810,10.3,10.357,10.3,10.3,35300 IDT,D,20220810,25.81,27.14,25.81,26.75,82200 IEX,D,20220810,213.36,214.41,212.12,213.72,366100 IFF,D,20220810,121.49,124.02,121.13,123.05,1386800 IFI.U,D,20220810,10.1,10.1,10.1,10.1,1000 IFI.W,D,20220810,0.0448,0.06,0.0448,0.06,8200 IFIN,D,20220810,10.09,10.09,10.09,10.09,1000 IFN,D,20220810,17.89,18.1809,17.835,18.1,78000 IFS,D,20220810,24.03,25.3076,23.725,24.86,16500 IGA,D,20220810,9.21,9.3,9.19,9.27,61900 IGD,D,20220810,5.58,5.65,5.5661,5.61,129200 IGI,D,20220810,17.78,17.9,17.5456,17.8,23300 IGR,D,20220810,8.1,8.16,8.07,8.14,314800 IGT,D,20220810,21.36,22.2,21.07,21.61,2456000 IH,D,20220810,2.24,2.3,2.11,2.11,6800 IHD,D,20220810,5.74,5.74,5.65,5.7,41700 IHG,D,20220810,62.65,63.07,62.29,62.72,121700 IHIT,D,20220810,8.49,8.5496,8.475,8.52,37000 IHS,D,20220810,8.02,8.21,8.02,8.05,61800 IHTA,D,20220810,8.58,8.6987,8.58,8.604,5400 IIF,D,20220810,25.02,25.19,24.94,25.04,17800 IIIN,D,20220810,29.99,31.06,29.61,30.73,155200 IIM,D,20220810,14.12,14.165,14.04,14.05,101900 IIP-A,D,20220810,28.2499,28.25,27.875,27.9755,1100 IIPR,D,20220810,94.26,95.24,93.336,94.36,214600 IMAX,D,20220810,16.27,16.77,16.145,16.77,487400 IMP.W,D,20220810,0.51,0.55,0.51,0.52,1000 IMPX,D,20220810,9.97,9.975,9.97,9.97,16800 INA.W,D,20220810,0.1299,0.1299,0.1297,0.1297,2000 INFA,D,20220810,23.13,23.71,22.82,23.49,325600 INFY,D,20220810,20.45,20.6,20.31,20.38,5828100 ING,D,20220810,9.83,9.9699,9.82,9.87,4230600 INGR,D,20220810,92.68,93.16,91.72,93.11,296400 INN,D,20220810,8.41,8.585,8.39,8.47,635600 INN-E,D,20220810,20.835,21.06,20.835,21,36900 INN-F,D,20220810,20.9,20.92,20.59,20.59,1500 INSI,D,20220810,16.53,16.62,16.53,16.62,19900 INSP,D,20220810,216.9,223.57,214.22,223.54,191500 INST,D,20220810,25.47,25.84,24.95,25,188800 INSW,D,20220810,27.5,27.94,26.445,26.96,701100 INT,D,20220810,27.14,27.29,26.815,27,473300 INVH,D,20220810,38.95,39,38.38,38.94,1458500 ION.W,D,20220810,1.35,1.67,1.35,1.55,57800 IONQ,D,20220810,6.04,6.4,5.98,6.33,4736000 IOT,D,20220810,16.74,17,16.45,16.48,1609100 IP,D,20220810,43.22,43.7823,43.18,43.41,2061200 IPG,D,20220810,29.58,29.99,29.21,29.77,2489500 IPI,D,20220810,43.13,44.17,42.29,43.32,232400 IPO.D,D,20220810,10.12,10.12,10.01,10.01,1400 IPO.F,D,20220810,10.02,10.07,10.02,10.02,3500 IPO.V,D,20220810,0.2,0.22,0.1905,0.2101,66900 IPO.Z,D,20220810,0.26,0.2999,0.23,0.25,393500 IPOD,D,20220810,9.97,9.98,9.96,9.97,63000 IPOF,D,20220810,9.97,9.98,9.97,9.98,812800 IPV.D,D,20220810,9.86,9.86,9.86,9.86,100 IPV.V,D,20220810,0.12,0.12,0.12,0.12,100 IPVF,D,20220810,9.85,9.85,9.85,9.85,1500 IQI,D,20220810,10.71,10.81,10.71,10.76,81100 IQV,D,20220810,236.89,240.04,236.86,239.69,572700 IR,D,20220810,50.7,51.52,50.46,51.31,2565500 IRL,D,20220810,7.99,8.08,7.98,8.065,2500 IRM,D,20220810,54,54.485,53.7601,54.13,920600 IRN.W,D,20220810,0.33,0.3814,0.33,0.3811,11200 IRNT,D,20220810,2.51,2.66,2.51,2.6,589400 IRR.W,D,20220810,0.22,0.22,0.22,0.22,600 IRS,D,20220810,4.2,4.3062,4.13,4.24,19200 IRT,D,20220810,22,22.16,21.715,22.01,1077400 IS,D,20220810,4.37,4.765,4.17,4.62,24372100 ISD,D,20220810,13.45,13.57,13.45,13.53,94200 IT,D,20220810,301.1,302.002,298.01,300.4,428900 ITCB,D,20220810,3.1,3.22,3.09,3.22,3700 ITGR,D,20220810,71.98,72.93,70.715,72.45,133000 ITT,D,20220810,80.11,81.78,79.74,81.49,444800 ITUB,D,20220810,5.1,5.2,5.09,5.14,62364700 ITW,D,20220810,212.81,213.79,211.795,213.45,725700 IVC,D,20220810,0.9798,1.035,0.93,0.9826,387500 IVH,D,20220810,11.56,11.58,11.46,11.58,41100 IVR,D,20220810,17.73,17.73,17.32,17.35,706800 IVR-B,D,20220810,22.94,23.05,22.51,22.68,7000 IVR-C,D,20220810,22.96,23.1,22.53,22.77,11500 IVT,D,20220810,28.7,29.0506,28.48,28.81,278000 IVZ,D,20220810,18.22,18.59,18.18,18.38,4733500 IX,D,20220810,83.28,84.3741,83.2384,83.58,35000 J,D,20220810,125.98,127.36,125.43,127.3,486200 JATT,D,20220810,9.99,9.99,9.99,9.99,200 JBGS,D,20220810,23.85,24.13,23.835,24.02,581100 JBI,D,20220810,11,11.08,10.75,10.84,325100 JBK,D,20220810,27.25,27.25,26.16,27,3100 JBL,D,20220810,60.45,61.51,59.99,61.07,985700 JBT,D,20220810,113.57,116.52,113.51,115.65,175200 JCE,D,20220810,15.54,15.74,15.31,15.65,50300 JCI,D,20220810,55.21,55.82,55.2,55.45,4074300 JEF,D,20220810,33.77,34.39,33.46,34.13,569400 JELD,D,20220810,13.65,14.08,13.46,13.71,1202100 JEMD,D,20220810,6.58,6.6599,6.58,6.645,10800 JEQ,D,20220810,6.09,6.15,6.02,6.04,20700 JFR,D,20220810,9.05,9.13,9.02,9.09,188300 JGH,D,20220810,12.82,12.9631,12.82,12.93,42100 JHAA,D,20220810,9.27,9.27,9.23,9.25,10600 JHG,D,20220810,25.75,25.92,25.655,25.8,792100 JHI,D,20220810,14.59,14.74,14.59,14.72,9700 JHS,D,20220810,12.23,12.4812,12.2101,12.31,17600 JHX,D,20220810,24.95,25.3688,24.95,25.3,59200 JILL,D,20220810,16.5,16.72,16.3,16.3,33500 JKS,D,20220810,62.87,68.68,62.2403,68.27,1634200 JLL,D,20220810,180.11,182.83,178.98,180.2,327600 JLS,D,20220810,17.07,17.2,17.07,17.18,9000 JMIA,D,20220810,8.01,8.39,7.5,8.2,10289900 JMM,D,20220810,6.41,6.42,6.31,6.42,400 JNJ,D,20220810,171.02,171.24,169.53,170.67,5603400 JNPR,D,20220810,28.28,28.815,28.055,28.72,2582600 JOB.W,D,20220810,1.33,1.3723,1.28,1.36,8600 JOBY,D,20220810,6.2,6.26,5.86,5.96,7270200 JOE,D,20220810,40.73,41.73,40.5,41.13,197500 JOF,D,20220810,6.49,6.58,6.49,6.53,45900 JPC,D,20220810,8.28,8.33,8.25,8.32,145300 JPI,D,20220810,21.01,21.2156,21.01,21.11,27900 JPM,D,20220810,117.96,119.37,117.5,118.39,12847200 JPM-C,D,20220810,26.13,26.16,25.98,26.07,97600 JPM-D,D,20220810,25.34,25.4508,25.33,25.39,81700 JPM-J,D,20220810,23.22,23.39,23.18,23.18,58400 JPM-K,D,20220810,21.26,21.42,21.15,21.2,167800 JPM-L,D,20220810,21.26,21.38,21.17,21.2,246600 JPM-M,D,20220810,20.14,20.4296,19.95,19.98,248000 JPS,D,20220810,7.84,7.9,7.8,7.89,576300 JPT,D,20220810,20.4,20.76,20.4,20.76,4500 JQC,D,20220810,5.63,5.64,5.6,5.61,327500 JRI,D,20220810,14.13,14.32,14.13,14.29,70100 JRO,D,20220810,8.86,8.89,8.79,8.88,73300 JRS,D,20220810,10.16,10.26,10.1,10.22,89000 JSD,D,20220810,12.98,13.07,12.9309,13.03,21500 JT,D,20220810,1.91,1.91,1.73,1.83,51100 JUN,D,20220810,9.98,9.98,9.98,9.98,5000 JUN.W,D,20220810,0.2289,0.2289,0.2289,0.2289,100 JWN,D,20220810,22.45,23.765,22.45,23.08,6774700 JWS.S,D,20220810,9.91,9.91,9.89,9.89,500 JWS.T,D,20220810,0.15,0.15,0.15,0.15,1200 JWSM,D,20220810,9.88,9.8901,9.88,9.88,114700 JXN,D,20220810,30.65,33.1,30.51,32.3,2908300 K,D,20220810,75.25,75.75,74.85,75.51,1932800 KAH.W,D,20220810,0.24,0.2449,0.23,0.23,59500 KAHC,D,20220810,9.83,9.85,9.83,9.85,25700 KAI,D,20220810,192.44,194.2,191.41,193.37,52700 KAMN,D,20220810,32.41,33.4,32.3,33.23,207100 KAR,D,20220810,16.96,17.34,16.76,16.99,857700 KB,D,20220810,39.38,40,39.38,39.66,267000 KBH,D,20220810,32.26,33.29,32.25,32.54,1410600 KBR,D,20220810,50.9,51.745,50.85,51.64,618000 KCA.S,D,20220810,9.71,9.75,9.71,9.71,2000 KCA.U,D,20220810,9.97,10.02,9.97,10.01,12800 KCA.W,D,20220810,0.29,0.297,0.28,0.295,35300 KCG.U,D,20220810,10.11,10.11,9.99,9.99,2900 KCG.W,D,20220810,0.14,0.1625,0.14,0.16,2200 KCGI,D,20220810,9.94,9.94,9.93,9.93,7400 KD,D,20220810,11.29,11.55,11.11,11.36,4733200 KEN,D,20220810,46.21,47.4,46.21,47.35,28100 KEP,D,20220810,8.41,8.5,8.41,8.48,121400 KEX,D,20220810,64.92,65.89,64.48,65.66,382300 KEY,D,20220810,18.41,19.085,18.41,18.87,12419100 KEY-I,D,20220810,27.6,27.7399,27.3,27.68,12700 KEY-J,D,20220810,24.98,25.23,24.86,24.95,23100 KEY-K,D,20220810,25.55,25.7544,25.33,25.36,13400 KEYS,D,20220810,165.89,166.74,164.15,166.56,646200 KF,D,20220810,26.11,26.11,25.97,26.03,2400 KFS,D,20220810,7.5,7.5999,7.34,7.5999,18300 KFY,D,20220810,65.65,66.1,64.63,64.7,298100 KGC,D,20220810,3.48,3.59,3.46,3.51,16229100 KIM,D,20220810,22.46,22.63,22.34,22.62,2246600 KIM-L,D,20220810,24.99,24.99,24.7865,24.85,4900 KIM-M,D,20220810,25.02,25.07,24.91,24.91,38000 KIND,D,20220810,3.21,3.21,2.69,2.7,9839500 KIO,D,20220810,12.82,12.92,12.75,12.87,83100 KKR,D,20220810,53.38,55.5,53.38,55.5,2943600 KKR-C,D,20220810,67.44,68.89,67.44,68.89,65600 KKRS,D,20220810,20.76,20.99,20.56,20.77,58600 KLR,D,20220810,2.3,2.37,2.15,2.2,377500 KMB,D,20220810,135.05,135.735,134.68,135.66,1178200 KMF,D,20220810,8.42,8.57,8.42,8.55,122800 KMI,D,20220810,18.16,18.245,17.975,18.14,10458200 KMPB,D,20220810,25.04,25.15,24.85,24.94,19500 KMPR,D,20220810,45.18,45.59,45.06,45.38,128300 KMT,D,20220810,26.39,26.88,26.32,26.66,551800 KMX,D,20220810,99.88,101.19,99.2407,100.02,968300 KN,D,20220810,16.11,16.71,16.05,16.66,1229400 KNOP,D,20220810,17.18,17.34,17.05,17.3,85300 KNS.U,D,20220810,10.01,10.055,10.01,10.03,35800 KNS.W,D,20220810,0.14,0.14,0.13,0.13,215000 KNSL,D,20220810,265,272.91,264.89,271.8,111900 KNSW,D,20220810,10.02,10.02,9.98,9.99,7600 KNX,D,20220810,54.58,55.365,54.18,55.16,2264100 KO,D,20220810,63.63,63.79,63.1,63.65,8857200 KODK,D,20220810,6.22,6.6399,6.1,6.53,2118000 KOF,D,20220810,60.76,61.2,59.99,60.16,155300 KOP,D,20220810,24.84,25.42,24.83,25.07,85200 KOR.W,D,20220810,0.6,0.62,0.4802,0.4802,16400 KORE,D,20220810,2.93,3.05,2.73,2.75,176600 KOS,D,20220810,6.16,6.25,5.94,6.16,5151000 KR,D,20220810,47.17,47.32,46.64,46.79,6233400 KRC,D,20220810,52.48,53.075,52.35,52.61,744300 KRE-A,D,20220810,23.3099,23.3099,23,23.19,3800 KREF,D,20220810,19.61,19.61,19.375,19.54,386800 KRG,D,20220810,20.83,21.02,20.63,20.78,1152200 KRO,D,20220810,15.51,15.64,15.12,15.13,241100 KRP,D,20220810,17.97,18.05,17.46,17.83,217700 KSM,D,20220810,9.71,9.76,9.71,9.74,18100 KSS,D,20220810,30.64,32.405,30.54,31.33,3646600 KT,D,20220810,14.62,14.72,14.47,14.53,750900 KTB,D,20220810,38.75,39.5,38.39,38.81,412100 KTF,D,20220810,9.72,9.81,9.72,9.75,577900 KTH,D,20220810,29.685,29.685,29.685,29.685,200 KTN,D,20220810,27.9944,27.9944,27.9944,27.9944,700 KUKE,D,20220810,1.6,1.6,1.31,1.36,12700 KW,D,20220810,20.39,20.51,20.2,20.31,323600 KWR,D,20220810,191.95,196.94,191.8,192.95,167900 KYN,D,20220810,9.09,9.1358,8.97,9.06,501300 L,D,20220810,56.61,57.05,56.51,56.99,713700 LAC,D,20220810,28.96,29.55,28.49,29.51,3290200 LAD,D,20220810,273.14,273.815,267.5,268.97,319400 LADR,D,20220810,11.58,11.64,11.43,11.47,487700 LAW,D,20220810,28,28.89,27.64,28.66,203700 LAZ,D,20220810,38,39.11,37.98,38.85,608500 LBRT,D,20220810,13.33,13.53,12.79,13.35,1851500 LC,D,20220810,14.86,15.6,14.855,15.23,2213500 LCI,D,20220810,0.56,0.586,0.56,0.57,94500 LCII,D,20220810,130.61,132.14,129.31,130.72,167300 LDI,D,20220810,1.79,1.93,1.74,1.92,863600 LDOS,D,20220810,99.17,99.41,98.38,98.64,551400 LDP,D,20220810,21.5,21.73,21.3601,21.59,73600 LEA,D,20220810,147.5,149.47,145.96,147.58,795300 LEAP,D,20220810,10,10.01,10,10.01,436700 LEG,D,20220810,40.44,41.18,40.44,40.96,653200 LEJU,D,20220810,2.4,2.48,2.14,2.14,9500 LEN,D,20220810,86.81,89.01,86.67,87.28,2346700 LEN.B,D,20220810,67.59,69.96,67.59,68.65,102400 LEO,D,20220810,7.01,7.04,6.99,7.04,196600 LEV,D,20220810,5.3,5.47,5.16,5.47,964500 LEV.W,D,20220810,0.9,0.97,0.9,0.93,88200 LEVI,D,20220810,18.84,19.48,18.8,19.28,1713400 LFC,D,20220810,7.33,7.34,7.285,7.34,582100 LFG,D,20220810,18.01,18.8,17.9,18.49,1064400 LFT,D,20220810,2.54,2.58,2.5218,2.55,17700 LGF.A,D,20220810,11.01,11.14,10.84,11.08,374900 LGF.B,D,20220810,10.36,10.59,10.31,10.52,497000 LGI,D,20220810,17.48,17.68,17.45,17.51,24100 LGV,D,20220810,9.81,9.85,9.81,9.84,64200 LGV.U,D,20220810,9.85,9.85,9.85,9.85,7700 LGV.W,D,20220810,0.15,0.2,0.14,0.2,14300 LH,D,20220810,255.04,259.28,255,259.11,418500 LHC,D,20220810,9.89,9.895,9.88,9.89,11400 LHC.W,D,20220810,0.09,0.091,0.09,0.09,60300 LHX,D,20220810,234.78,235.17,232.6,234.68,725500 LICY,D,20220810,7.4,7.5,7.28,7.45,1457700 LII,D,20220810,248.27,253.13,246.57,249.51,230100 LIN,D,20220810,308.02,311.28,306.43,309.4,1246800 LITB,D,20220810,1,1.01,0.98,1,59500 LL,D,20220810,9.72,9.94,9.63,9.7,331000 LLA.W,D,20220810,0.4341,0.4515,0.4101,0.4385,9500 LLAP,D,20220810,4.51,4.51,4.265,4.44,187400 LLY,D,20220810,304.5,307.13,302.59,304.61,2351000 LMND,D,20220810,28.77,29.09,27.02,28.66,2229100 LMT,D,20220810,430.07,432.25,426.34,429.99,1409300 LNC,D,20220810,47.64,48.627,46.86,48.41,1655300 LND,D,20220810,4.85,5.055,4.85,5.01,70200 LNN,D,20220810,162.65,165,162.65,164.61,40700 LOCC,D,20220810,9.69,9.69,9.69,9.69,300 LOCL,D,20220810,4.45,4.61,4.18,4.23,150100 LOK.S,D,20220810,9.92,9.92,9.86,9.86,700 LOKM,D,20220810,9.83,9.83,9.83,9.83,400 LOMA,D,20220810,6.14,6.23,6.1073,6.17,148300 LOW,D,20220810,199.27,201.66,198.6,201.43,4094400 LPG,D,20220810,16.67,16.67,16.195,16.35,783100 LPI,D,20220810,63.64,65.28,61.75,64.55,739700 LPL,D,20220810,6.11,6.2,6.11,6.2,163100 LPX,D,20220810,59.02,60.32,57.43,57.47,1803700 LRN,D,20220810,41.99,42.405,36.54,37.32,2074600 LSI,D,20220810,132.63,133.36,131.63,132.44,534700 LSPD,D,20220810,22.77,24.18,22.7,24.14,1291700 LTC,D,20220810,43.83,43.83,42.9255,43.31,241200 LTH,D,20220810,14.5,15.5,13.605,15.49,624800 LTHM,D,20220810,27.1,28.25,26.85,28.2,3902200 LU,D,20220810,4.08,4.28,4.04,4.26,5132600 LUMN,D,20220810,10.93,11.05,10.82,10.89,7506200 LUV,D,20220810,39.15,39.66,38.98,39.28,3363200 LVS,D,20220810,37.56,37.65,36.2,36.65,5281500 LW,D,20220810,80.47,81.21,79.93,80.65,1306700 LXFR,D,20220810,16.4,16.7,16.37,16.66,90300 LXP,D,20220810,10.95,11.06,10.92,11.01,1364700 LXU,D,20220810,14.75,14.835,13.5,13.75,1628200 LYB,D,20220810,88.9,89.88,88.4,89,1228600 LYG,D,20220810,2.2,2.23,2.2,2.23,8852100 LYV,D,20220810,97.71,98.82,96.41,97.87,1925400 LZB,D,20220810,28.44,29.105,28.35,28.57,468600 M,D,20220810,18.21,18.85,18.09,18.3,12307900 MA,D,20220810,354.34,354.55,351.05,353.38,2443600 MAA,D,20220810,183.35,185.27,182.38,184.74,577700 MAC,D,20220810,10.91,11.08,10.78,11.04,1473400 MAC.U,D,20220810,9.85,9.85,9.85,9.85,2200 MAC.W,D,20220810,0.11,0.11,0.0801,0.0851,9400 MACC,D,20220810,9.88,9.88,9.83,9.83,19900 MAIN,D,20220810,44.78,45.1,44.65,44.89,298200 MAN,D,20220810,78.81,80.94,78.81,80.01,280400 MANU,D,20220810,11.68,12.88,11.6,12.75,1887900 MAS,D,20220810,52.4,53.89,52.4,53.65,1648500 MATV,D,20220810,21.86,23.65,21.86,23.22,868900 MATX,D,20220810,83.33,85.6,83.2,84.67,271300 MAV,D,20220810,9.28,9.42,9.28,9.36,96100 MAX,D,20220810,8.16,8.74,8,8.11,250300 MAXR,D,20220810,27.85,27.96,24.52,26.07,1669800 MBI,D,20220810,12.49,12.62,12.15,12.58,229600 MBSC,D,20220810,10.06,10.06,10.06,10.06,300 MC,D,20220810,45.65,46.055,45.49,45.78,265800 MCB,D,20220810,75.97,78.06,75.97,77.03,91700 MCD,D,20220810,262,263.71,260.5,261.36,2967900 MCG,D,20220810,7.5,7.59,7.31,7.48,390000 MCI,D,20220810,14.45,14.75,14.36,14.55,17900 MCK,D,20220810,356.65,359.965,355.04,359.61,952000 MCN,D,20220810,7.51,7.5299,7.39,7.42,75900 MCO,D,20220810,315.93,322.76,315.65,322.54,779300 MCR,D,20220810,6.95,6.9553,6.81,6.86,129000 MCS,D,20220810,17.97,18,17.78,17.82,204100 MCW,D,20220810,12.06,12.29,11.97,12.21,1363300 MCY,D,20220810,32.18,33.12,32.1,32.45,529200 MD,D,20220810,20.91,21.11,20.51,21.04,670100 MDC,D,20220810,34.83,36.01,34.54,35.04,464900 MDH,D,20220810,9.85,9.86,9.85,9.86,58800 MDH.W,D,20220810,0.0735,0.0735,0.0577,0.0577,30600 MDT,D,20220810,94,94.36,93.64,94.17,4369700 MDU,D,20220810,29.83,30.895,29.8,30.74,2217400 MDV,D,20220810,15.59,15.59,15.34,15.5,4000 MDV-A,D,20220810,23.89,23.9999,23.825,23.964,1900 MEC,D,20220810,7.2,7.43,7.02,7.35,425300 MED,D,20220810,130,131.7879,127,128.5,309400 MEG,D,20220810,42.93,44.37,42.19,44.36,97900 MEGI,D,20220810,16.96,17.1,16.81,16.86,126000 MEI,D,20220810,41.46,42.05,41.46,41.64,122600 MER-K,D,20220810,26.05,26.3,25.9,26.24,38600 MET,D,20220810,64.86,65.98,64.64,65.93,4220200 MET-A,D,20220810,23.3,23.52,23.19,23.4,21300 MET-E,D,20220810,26.1,26.15,26.02,26.08,37200 MET-F,D,20220810,23.78,23.94,23.67,23.73,43900 MFA,D,20220810,12.2,12.24,12.075,12.09,940200 MFA-B,D,20220810,21.25,21.56,21.25,21.48,10700 MFA-C,D,20220810,19.68,20.1,19.68,20.06,26600 MFC,D,20220810,18.59,19.07,18.43,18.96,3362900 MFD,D,20220810,9.67,9.7893,9.65,9.7759,22600 MFG,D,20220810,2.38,2.43,2.38,2.41,948000 MFGP,D,20220810,3.5,3.63,3.5,3.61,466200 MFM,D,20220810,5.88,5.88,5.83,5.84,74300 MFV,D,20220810,4.76,4.84,4.74,4.84,15500 MG,D,20220810,6.33,6.33,6.25,6.33,21800 MGA,D,20220810,63.27,64.64,63.07,64.11,2676800 MGF,D,20220810,3.66,3.66,3.6285,3.65,41800 MGM,D,20220810,34.96,35.339,33.845,34.48,5235900 MGR,D,20220810,25.63,25.93,25.31,25.4,16200 MGRB,D,20220810,21.56,21.65,21.386,21.54,8100 MGRD,D,20220810,19.02,19.2231,18.85,18.97,8700 MGU,D,20220810,25.22,25.33,25.03,25.32,27700 MGY,D,20220810,22.16,22.76,21.57,22.68,1092900 MH-A,D,20220810,4.29,4.51,4.24,4.51,3700 MH-C,D,20220810,4.66,4.66,4.66,4.66,500 MH-D,D,20220810,4.72,4.72,4.72,4.72,1000 MHD,D,20220810,13.74,13.74,13.62,13.65,103800 MHF,D,20220810,6.85,6.97,6.85,6.91,122600 MHI,D,20220810,10.03,10.18,10.03,10.11,297100 MHK,D,20220810,122.99,126.678,122.99,124.3,426400 MHLA,D,20220810,17.16,17.79,16.9,17.4,3300 MHN,D,20220810,11.4,11.485,11.37,11.4,66700 MHNC,D,20220810,19.13,19.5525,19.13,19.36,4600 MHO,D,20220810,45.65,47.6,45.65,46.52,226900 MIN,D,20220810,3.02,3.03,3.01,3.01,142500 MIO,D,20220810,12.91,13.1,12.87,13.04,150700 MIR,D,20220810,7.59,7.71,7.51,7.68,475100 MIR.W,D,20220810,1.55,1.63,1.51,1.63,15900 MIT,D,20220810,9.85,9.85,9.78,9.79,3500 MIT-A,D,20220810,20.39,20.59,20.3648,20.39,1700 MIT-B,D,20220810,19.9,19.9,19.73,19.9,18600 MIT-C,D,20220810,20.1,20.22,19.76,19.95,8700 MIT.U,D,20220810,9.77,9.81,9.77,9.81,500 MIT.W,D,20220810,0.1261,0.1261,0.1261,0.1261,300 MITT,D,20220810,7.53,7.595,7.5045,7.51,56900 MIXT,D,20220810,8.03,8.22,7.85,8.16,21000 MIY,D,20220810,13.79,13.9,13.78,13.86,59100 MKC,D,20220810,91.02,91.04,89.23,89.81,796100 MKF.W,D,20220810,0.45,0.4799,0.41,0.4748,15100 MKFG,D,20220810,2.84,2.98,2.77,2.95,1072300 MKL,D,20220810,1194,1205.96,1190,1199.66,55200 ML,D,20220810,2.2,2.3,2.105,2.25,1230700 ML.W,D,20220810,0.26,0.28,0.26,0.269,33500 MLI,D,20220810,68.48,68.75,67.09,67.59,281500 MLM,D,20220810,363.02,365.725,361.44,365.34,327700 MLNK,D,20220810,18.04,18.47,17.8652,18.18,419000 MLP,D,20220810,9.31,9.8501,9.31,9.47,7600 MLR,D,20220810,23.6,23.74,23.4,23.47,32600 MMC,D,20220810,169.37,169.93,168.05,169.68,1555000 MMD,D,20220810,18.56,18.7293,18.4,18.54,78700 MMI,D,20220810,40.03,40.22,39.42,39.46,139800 MMM,D,20220810,149.88,150.61,148.84,149.38,2547000 MMP,D,20220810,50,50.77,49.59,50.16,868100 MMS,D,20220810,65.49,65.8,63.94,64.09,253200 MMT,D,20220810,4.96,5,4.93,4.96,84000 MMU,D,20220810,11.08,11.14,11.05,11.13,76200 MN,D,20220810,12.78,12.78,12.72,12.75,47900 MNP,D,20220810,13.14,13.14,13.06,13.08,15300 MNRL,D,20220810,27.72,28.03,27.17,27.84,390300 MNSO,D,20220810,5.99,6.045,5.88,5.98,550600 MO,D,20220810,44.45,44.7871,44.34,44.74,4717500 MOD,D,20220810,16,16.56,15.83,16.23,637900 MODN,D,20220810,30,35,29.975,33.78,1266500 MOG.A,D,20220810,85.76,86.41,84.62,85.62,92900 MOG.B,D,20220810,85.94,85.94,85.94,85.94,100 MOGU,D,20220810,2.32,2.33,2.15,2.15,8700 MOH,D,20220810,329.48,331.22,325.72,329.77,304800 MOS,D,20220810,54.29,54.69,52.96,53.99,3229800 MOV,D,20220810,36.09,36.73,36.01,36.19,113000 MP,D,20220810,38.65,38.97,37.7,38.52,2650000 MPA,D,20220810,14.45,14.45,14.058,14.13,18300 MPC,D,20220810,94.2,95.73,92.54,95.18,4373800 MPL.W,D,20220810,0.79,0.79,0.79,0.79,200 MPLN,D,20220810,4.4,4.435,4.19,4.42,2064300 MPLX,D,20220810,31.39,31.825,31.23,31.61,1087200 MPV,D,20220810,12.61,12.7375,12.61,12.6636,6200 MPW,D,20220810,16.32,16.4,16.1508,16.22,5701400 MPX,D,20220810,11.46,11.46,11.181,11.33,30400 MQT,D,20220810,12.94,12.97,12.77,12.82,25000 MQY,D,20220810,13.26,13.36,13.175,13.25,133300 MRC,D,20220810,10.18,10.2,9.69,10.01,1500100 MRK,D,20220810,90.03,90.13,88.185,89.19,8140200 MRO,D,20220810,21.98,22.475,21.44,22.34,15498700 MS,D,20220810,87.53,89.66,87.5,88.89,7271700 MS-A,D,20220810,21.36,21.665,21.35,21.6,52500 MS-E,D,20220810,25.93,26.09,25.92,26.03,47200 MS-F,D,20220810,26.01,26.1486,25.86,25.86,24400 MS-I,D,20220810,26.3,26.41,26.17,26.24,25800 MS-K,D,20220810,25.95,26.14,25.8,25.88,39300 MS-L,D,20220810,23.6,23.85,23.6,23.63,41900 MS-O,D,20220810,20.25,20.43,20.1,20.25,191600 MS-P,D,20220810,26.29,26.45,26.26,26.27,690200 MSA,D,20220810,127.17,128.61,125.32,126.99,116200 MSB,D,20220810,26.98,27.19,26.47,27.07,46200 MSC,D,20220810,2.07,2.09,1.89,1.9,4500 MSCI,D,20220810,510.5,513.98,503.89,512.12,277200 MSD,D,20220810,6.99,7.06,6.97,7.01,76600 MSGE,D,20220810,61.61,62.02,60.7,61.98,82100 MSGS,D,20220810,156.83,157.27,155.61,156.99,77100 MSI,D,20220810,252.81,254.94,250.14,253,759900 MSM,D,20220810,83.69,84.97,83.4735,84.15,354000 MT,D,20220810,25.64,25.81,25.43,25.65,2161200 MTA.U,D,20220810,9.94,9.95,9.94,9.95,1100 MTA.W,D,20220810,0.5029,0.5029,0.5028,0.5028,200 MTAL,D,20220810,9.78,9.84,9.78,9.84,25400 MTB,D,20220810,182,185.21,181.68,184.82,1217500 MTB-H,D,20220810,26.18,26.54,25.67,26.54,19100 MTCN,D,20220810,60.82,61.1,60.82,60.94,1400 MTD,D,20220810,1338.64,1349.12,1332.1,1346.78,89000 MTDR,D,20220810,55.29,57.52,54.06,57.26,1456200 MTG,D,20220810,14.54,14.73,14.54,14.7,3233400 MTH,D,20220810,85.15,89.305,85.15,87.18,321000 MTN,D,20220810,239.13,245.03,238.255,241.1,233800 MTR,D,20220810,11.67,12.49,11.5305,12.25,20200 MTRN,D,20220810,89.98,91.84,89.615,91.83,120200 MTV.U,D,20220810,9.9901,9.9901,9.9901,9.9901,100 MTV.W,D,20220810,0.2799,0.2799,0.2123,0.2123,1500 MTVC,D,20220810,9.94,9.95,9.94,9.94,2200 MTW,D,20220810,11.18,11.33,11.09,11.16,586500 MTX,D,20220810,63.8,64.88,62.71,63.46,303000 MTZ,D,20220810,80.38,81.52,80.315,80.55,461400 MUA,D,20220810,13.04,13.21,12.6599,12.82,75800 MUC,D,20220810,12.8,12.86,12.7,12.78,149100 MUE,D,20220810,11.93,11.99,11.87,11.9,74500 MUFG,D,20220810,5.34,5.3882,5.32,5.37,1960200 MUI,D,20220810,12.68,12.78,12.66,12.72,179800 MUJ,D,20220810,13.52,13.56,13.44,13.48,72000 MUR,D,20220810,33.43,33.97,32.59,33.82,923100 MUSA,D,20220810,286.52,290.6899,282.32,284.21,323600 MUX,D,20220810,3.61,3.65,3.46,3.58,133000 MVF,D,20220810,7.82,7.84,7.8,7.82,138400 MVO,D,20220810,11.47,11.545,11.27,11.28,38500 MVT,D,20220810,12.12,12.19,12.08,12.13,34800 MWA,D,20220810,11.79,11.84,11.58,11.74,1266900 MX,D,20220810,12.41,12.73,12.08,12.61,1373000 MXE,D,20220810,8,8.15,7.98,8.06,21000 MXF,D,20220810,14.28,14.4,14.0238,14.23,7300 MYD,D,20220810,11.87,11.94,11.82,11.92,121600 MYE,D,20220810,21.13,21.32,20.95,21.02,202800 MYI,D,20220810,12.32,12.38,12.2535,12.33,163200 MYN,D,20220810,11,11.12,10.97,11.01,99600 MYOV,D,20220810,16.98,17.68,16.25,17.6,983000 MYTE,D,20220810,15.36,15.48,14.92,15.02,203900 NABL,D,20220810,10.38,10.54,10.28,10.32,805100 NAC,D,20220810,12.95,12.95,12.87,12.95,234200 NAD,D,20220810,13.17,13.22,13.1,13.16,508900 NAN,D,20220810,12.04,12.08,12.01,12.01,69800 NAPA,D,20220810,18.84,19,18.61,18.73,259200 NAT,D,20220810,2.69,2.705,2.58,2.59,6918300 NAZ,D,20220810,13.56,13.96,13.5034,13.85,22700 NBB,D,20220810,18.53,18.73,18.4,18.43,140600 NBHC,D,20220810,42.63,42.76,42.19,42.21,77800 NBR,D,20220810,125.48,126.86,119.411,124.52,96600 NBXG,D,20220810,11.35,11.65,11.34,11.6,160900 NC,D,20220810,42.53,43.95,42.37,43.84,10500 NCA,D,20220810,9.02,9.1,9.02,9.05,15000 NCLH,D,20220810,12.69,13.9,12.6,13.56,35167000 NCR,D,20220810,34.79,34.8,34.18,34.45,1652600 NCV,D,20220810,4.09,4.25,4.09,4.21,586000 NCV-A,D,20220810,24.4313,24.4313,24.4313,24.4313,700 NCZ,D,20220810,3.57,3.66,3.56,3.64,501400 NCZ-A,D,20220810,24.01,24.14,24.01,24.14,4400 NDMO,D,20220810,12.23,12.4,12.02,12.33,299500 NDP,D,20220810,28.53,29.6692,28.43,28.87,17700 NE,D,20220810,30.98,31.2575,30,30.98,638800 NEA,D,20220810,12.6,12.74,12.59,12.72,1083300 NEE,D,20220810,89.66,90.08,88.84,89.78,5693700 NEE-N,D,20220810,25.83,26.04,25.81,25.89,33300 NEE-O,D,20220810,65,65.16,64.42,65.02,901100 NEE-P,D,20220810,54.32,54.35,53.97,54.25,630800 NEE-Q,D,20220810,54.93,55.13,54.53,54.72,167800 NEM,D,20220810,45.51,46.4,45.14,45.74,8396800 NEP,D,20220810,83.72,84.02,82.6601,83.81,541600 NET,D,20220810,75.63,78.73,74.1001,78.61,5762700 NET.W,D,20220810,0.17,0.17,0.1699,0.1699,10200 NETI,D,20220810,8.15,8.57,8.03,8.46,685200 NEU,D,20220810,303.08,307.83,301.92,304.67,47600 NEWR,D,20220810,69.5,70.4,68.71,69,513900 NEX,D,20220810,8.76,8.89,8.445,8.73,2334000 NEXA,D,20220810,6.43,6.62,6.38,6.53,36600 NFG,D,20220810,70.47,71.2399,69.96,70.51,736600 NFJ,D,20220810,13.11,13.2,13.0318,13.19,145600 NFY.U,D,20220810,9.73,9.73,9.72,9.72,300 NFY.W,D,20220810,0.12,0.12,0.11,0.11,180000 NGC,D,20220810,9.81,9.81,9.8,9.81,158200 NGC.U,D,20220810,9.87,9.87,9.79,9.83,88500 NGC.W,D,20220810,0.1401,0.1759,0.1302,0.1302,11800 NGG,D,20220810,70.37,70.66,70,70.24,230100 NGL,D,20220810,1.64,1.6599,1.56,1.63,1042000 NGL-B,D,20220810,12.81,12.81,12.37,12.64,9700 NGL-C,D,20220810,13.2501,13.3682,13.2501,13.26,3000 NGS,D,20220810,9.95,10.08,9.7141,9.99,15300 NGVC,D,20220810,15.96,15.96,15.39,15.45,56400 NGVT,D,20220810,69.85,71.61,69.34,70.96,153400 NHI,D,20220810,65,65.32,64.29,64.73,316400 NI,D,20220810,30.47,30.7,30.26,30.43,3042000 NI-B,D,20220810,25.93,26.0686,25.88,25.95,17700 NIC,D,20220810,81.32,82.91,80.93,82.3,32100 NID,D,20220810,13.73,13.84,13.73,13.84,51100 NIE,D,20220810,23.49,23.75,23.44,23.58,99100 NIM,D,20220810,9.58,9.65,9.58,9.59,9800 NIMC,D,20220810,117.93,118,116.98,116.98,5300 NINE,D,20220810,2.81,2.955,2.7239,2.88,284300 NIO,D,20220810,19.58,20.07,19.07,20.05,35345600 NIQ,D,20220810,13.27,13.35,13.19,13.3,22100 NJR,D,20220810,45.6,45.78,45.133,45.46,389800 NKE,D,20220810,113.24,113.825,111.86,113.14,6951800 NKG,D,20220810,11.34,11.3445,11.27,11.27,4300 NKX,D,20220810,14.1,14.21,14.09,14.14,66400 NL,D,20220810,8.31,8.35,8.15,8.32,38300 NLS,D,20220810,2.14,2.21,2.08,2.2,905300 NLSN,D,20220810,27.55,27.57,27.4,27.4,8091700 NLY,D,20220810,6.67,6.75,6.65,6.69,27408200 NLY-F,D,20220810,24.39,24.44,24.12,24.34,56500 NLY-G,D,20220810,22.87,22.99,22.77,22.85,26500 NLY-I,D,20220810,23.53,23.7,23.3922,23.56,42400 NM,D,20220810,2.29,2.3,2.2161,2.29,69900 NMAI,D,20220810,14.33,14.46,14.29,14.35,34000 NMCO,D,20220810,13.43,13.48,13.37,13.48,134300 NMG,D,20220810,5.46,5.72,5.15,5.29,92500 NMI,D,20220810,9.55,9.61,9.52,9.59,28900 NMK-B,D,20220810,88,88,88,88,100 NMM,D,20220810,30,30.19,29.36,29.46,179400 NMR,D,20220810,3.76,3.8,3.75,3.8,949200 NMS,D,20220810,15.1567,15.1567,15.1567,15.1567,300 NMT,D,20220810,12.01,12.1,12.01,12.04,10500 NMZ,D,20220810,12.38,12.4347,12.37,12.4,788700 NNI,D,20220810,93.56,93.56,89.83,89.96,84600 NNN,D,20220810,47.81,48.01,47.4036,48,1433700 NNY,D,20220810,8.8,8.9089,8.8,8.8,31200 NOA,D,20220810,11.98,12.08,11.77,12,32900 NOAH,D,20220810,15.72,16.7,15.71,16.66,179000 NOC,D,20220810,474.49,475,469.545,473.14,711300 NOG,D,20220810,27.26,28.18,26.51,28.15,736800 NOK,D,20220810,5.2,5.22,5.16,5.21,17977300 NOM,D,20220810,12.71,13.24,12.71,12.96,1600 NOMD,D,20220810,17.92,18.66,17.7737,18.2,606900 NOT.W,D,20220810,1.02,1.02,1.02,1.02,200 NOTE,D,20220810,9.47,9.66,8.7,9.39,165100 NOV,D,20220810,17.63,18.02,17.25,17.77,1970500 NOVA,D,20220810,28.2,29.5552,27.9228,29.46,2798300 NOW,D,20220810,501.96,516.62,500.98,516.2,1831900 NPCT,D,20220810,12.71,12.855,12.71,12.81,64700 NPFD,D,20220810,20.38,20.4371,20.08,20.19,79300 NPK,D,20220810,74.75,74.8,73.83,74.13,23100 NPO,D,20220810,99.81,101.18,96.91,101.05,82900 NPV,D,20220810,13.71,14.0715,13.6801,13.89,23600 NQP,D,20220810,12.57,12.71,12.57,12.64,226100 NR,D,20220810,2.6,2.715,2.5,2.64,757800 NRD.W,D,20220810,0.3883,0.4221,0.3883,0.4182,2200 NRDY,D,20220810,2.91,3,2.87,3,340900 NRE-A,D,20220810,23.9435,24.01,23.9435,24.01,400 NREF,D,20220810,21.01,21.59,20.91,21.06,53300 NRG,D,20220810,38.74,39.26,38.46,39.24,1715100 NRGV,D,20220810,4.57,5.3162,4.43,5.3,584600 NRGX,D,20220810,14.75,15.04,14.7,14.92,72300 NRK,D,20220810,11.48,11.57,11.47,11.5,124900 NRP,D,20220810,42.63,44.35,42.51,43.38,20200 NRT,D,20220810,16.07,16.4612,15.5,16.39,20900 NRUC,D,20220810,24.96,25.3399,24.61,24.93,14400 NS,D,20220810,14.41,15.1,14.21,14.89,686600 NS-A,D,20220810,24.05,24.05,23.87,24.04,10600 NS-B,D,20220810,21.84,21.9791,21.84,21.8801,38300 NS-C,D,20220810,24.9611,25.3,24.9611,25.27,10300 NSA,D,20220810,56.08,56.54,55.73,56.53,521900 NSA-A,D,20220810,25.34,25.52,25.34,25.49,4300 NSC,D,20220810,253.72,258.75,252.63,257.57,1352300 NSL,D,20220810,5.11,5.13,5.09,5.12,84900 NSP,D,20220810,110,111.19,109.06,111.04,108400 NSR,D,20220810,7.33,7.41,7.21,7.28,19200 NSS,D,20220810,24.9,24.96,24.84,24.94,13500 NST.D,D,20220810,9.85,9.85,9.84,9.84,5400 NST.U,D,20220810,9.88,9.88,9.87,9.87,300 NST.V,D,20220810,0.1001,0.1001,0.1001,0.1001,1500 NSTB,D,20220810,9.86,9.87,9.86,9.87,1600 NSTC,D,20220810,9.84,9.87,9.84,9.87,2500 NSTD,D,20220810,9.83,9.85,9.83,9.85,43600 NTB,D,20220810,33.2,33.63,33.1,33.51,93900 NTCO,D,20220810,6.92,6.95,6.25,6.38,927700 NTG,D,20220810,36.51,36.8,36.14,36.62,11500 NTR,D,20220810,89.23,91.02,88.33,90.37,2639300 NTST,D,20220810,20.58,20.66,20.27,20.49,798300 NTZ,D,20220810,7.55,7.98,6.85,7.35,15100 NU,D,20220810,4.51,4.54,4.36,4.42,23649100 NUE,D,20220810,140.83,142.575,139.9422,141.49,1668600 NUO,D,20220810,13.42,13.4746,13.4,13.42,20500 NUS,D,20220810,43.77,45.27,43.77,45.2,313800 NUV,D,20220810,9.26,9.34,9.22,9.29,322200 NUV.W,D,20220810,0.2911,0.2912,0.2911,0.2912,800 NUVB,D,20220810,2.64,2.775,2.61,2.69,696100 NUW,D,20220810,14.63,14.66,14.4561,14.55,42300 NVG,D,20220810,14.35,14.55,14.3,14.53,460600 NVGS,D,20220810,11.74,11.78,11.36,11.41,117000 NVO,D,20220810,107.08,108.91,106.14,107.51,2274700 NVR,D,20220810,4300,4424,4295,4393.99,13100 NVRO,D,20220810,49.1,50.32,48.46,49.85,402600 NVS,D,20220810,88.02,88.03,86.89,87.43,1797500 NVST,D,20220810,40.55,41.46,40.55,40.81,1711100 NVT,D,20220810,35.15,35.78,35.14,35.59,720000 NVTA,D,20220810,2.56,9,2.4,8.63,232221400 NWG,D,20220810,6.38,6.44,6.365,6.41,1666800 NWN,D,20220810,52.44,52.69,51.62,51.72,214100 NX,D,20220810,24.21,24.62,24.175,24.53,115300 NXC,D,20220810,14.11,14.16,14.03,14.1149,6100 NXD-A,D,20220810,19.98,20.1,19.9111,19.9111,900 NXDT,D,20220810,16.13,17.48,16.0869,16.8,302300 NXE,D,20220810,4.18,4.225,4.06,4.18,858100 NXJ,D,20220810,13.1,13.18,13.1,13.16,44500 NXN,D,20220810,12.11,12.44,12.11,12.1241,13800 NXP,D,20220810,14.27,14.37,14.27,14.3,86700 NXRT,D,20220810,62.96,63.12,61.54,62.29,123800 NYC,D,20220810,4.29,4.29,3.75,3.87,23000 NYC-A,D,20220810,26.4,26.6179,26.16,26.21,16500 NYC-U,D,20220810,48.83,48.83,48.625,48.83,2700 NYCB,D,20220810,10.41,10.68,10.4,10.58,5290000 NYT,D,20220810,31.43,31.91,31.25,31.69,1720800 NZF,D,20220810,13.66,13.81,13.65,13.77,555800 O,D,20220810,74.25,74.35,73.43,74.13,3214500 OAK-A,D,20220810,26.1,26.11,25.97,25.97,6400 OAK-B,D,20220810,25.67,25.675,25.47,25.5,2300 OC,D,20220810,88.05,88.92,87.475,87.74,600200 OCFT,D,20220810,1.32,1.33,1.31,1.33,274400 OCN,D,20220810,28.31,29.8,28.31,28.81,99500 ODC,D,20220810,27.23,27.67,27.18,27.57,7500 ODV,D,20220810,5.94,6.2,5.71,5.82,139400 OEC,D,20220810,16.4,16.42,16.11,16.28,399000 OFC,D,20220810,27.45,27.7,27.365,27.69,345900 OFG,D,20220810,28.77,29.45,28.6606,28.97,348300 OG,D,20220810,0.669,0.6701,0.4784,0.5802,212000 OGE,D,20220810,41.1,41.28,40.69,41.08,1569300 OGN,D,20220810,31.48,31.6,31.325,31.52,2546200 OGS,D,20220810,82.85,82.89,81.91,82.11,162600 OHI,D,20220810,33.46,33.59,33.22,33.23,1524400 OI,D,20220810,13.78,13.99,13.7476,13.81,824800 OIA,D,20220810,6.79,6.8,6.75,6.78,102000 OII,D,20220810,9.1,9.26,8.8,9.17,784400 OIS,D,20220810,5.02,5.0399,4.78,4.98,620400 OKE,D,20220810,61.95,62.455,61.225,62.26,2251600 OLN,D,20220810,54.55,55.7246,54.55,54.96,1297300 OLO,D,20220810,13.14,13.32,12.96,13.23,1684300 OLP,D,20220810,26.3,26.56,26.17,26.31,26800 OMC,D,20220810,71.5,72.41,71.31,71.84,908900 OMF,D,20220810,36.66,37.8,36.66,37.67,1476000 OMI,D,20220810,33.72,34.81,33.55,34.6,597900 ONL,D,20220810,10.78,10.96,10.629,10.64,326000 ONON,D,20220810,23.4,24.1,23.38,23.9,1831200 ONTF,D,20220810,11.36,11.515,10.23,10.46,523900 ONTO,D,20220810,78.74,80.6,77.35,79.18,562600 OOMA,D,20220810,12.92,12.9777,12.6,12.9,55600 OPA,D,20220810,9.85,9.85,9.85,9.85,2900 OPA.W,D,20220810,0.2171,0.2464,0.2171,0.2171,16400 OPAD,D,20220810,1.69,1.75,1.63,1.7,2671200 OPF.W,D,20220810,0.4049,0.4049,0.325,0.3251,111700 OPFI,D,20220810,3.55,3.55,3.05,3.11,340000 OPP,D,20220810,11.55,11.8099,11.5,11.75,148600 OPP-A,D,20220810,20.58,21.07,20.58,20.58,5400 OPP-B,D,20220810,21.35,21.5,21.35,21.5,6500 OPY,D,20220810,38.22,38.6007,37.43,37.55,42500 OR,D,20220810,10.6,10.76,10.3,10.35,1016800 ORA,D,20220810,91.1,92.04,90.06,91.75,437900 ORAN,D,20220810,10.42,10.44,10.34,10.36,855500 ORC,D,20220810,3.18,3.23,3.15,3.21,1946200 ORCC,D,20220810,13.56,13.59,13.42,13.46,1649900 ORCL,D,20220810,77.59,77.98,77.2,77.54,5258400 ORI,D,20220810,22.87,23.15,22.85,23.1,1441400 ORN,D,20220810,2.71,2.7398,2.61,2.62,21400 OSCR,D,20220810,6.58,6.58,6.345,6.48,1810700 OSG,D,20220810,2.61,2.73,2.6,2.67,407600 OSH,D,20220810,29.84,30.15,28.97,29.64,1839300 OSI,D,20220810,9.79,9.79,9.79,9.79,100 OSK,D,20220810,83.9,85.79,83.9,85.06,380500 OTIS,D,20220810,80,80.545,79.38,79.9,1419700 OUS.W,D,20220810,0.31,0.31,0.28,0.31,35100 OUST,D,20220810,1.65,1.81,1.58,1.81,2398500 OUT,D,20220810,19.24,19.41,19.075,19.29,1437700 OVV,D,20220810,47.76,48.39,46.41,48.39,3871900 OWL,D,20220810,12.75,12.82,12.515,12.81,7571300 OWL.T,D,20220810,0.3748,0.3749,0.3748,0.3749,600 OWL.W,D,20220810,2.98,3.07,2.98,3.04,104700 OWLT,D,20220810,2.15,2.31,2.09,2.18,213500 OXM,D,20220810,100.55,104.08,100.55,103.71,205700 OXY,D,20220810,61.97,63.39,61.3,62.86,14200000 OXY.W,D,20220810,40.45,41.5,39.5,41.02,198900 PAC,D,20220810,144.65,148.27,143.18,146.2,46800 PAC.U,D,20220810,10,10,10,10,3200 PAC.W,D,20220810,0.1499,0.1499,0.1499,0.1499,100 PACK,D,20220810,5.55,5.935,5.52,5.84,978500 PAG,D,20220810,117.34,119.575,116.54,117.33,276800 PAGS,D,20220810,16.03,16.91,15.98,16.35,6900400 PAI,D,20220810,12.81,12.9625,12.71,12.75,24700 PAM,D,20220810,24.71,24.79,23.91,24.2,136900 PAR,D,20220810,40.35,41.01,38.8,39.26,341800 PARR,D,20220810,18,18.705,17.77,18.43,627400 PATH,D,20220810,22,22.19,21.46,21.82,6285700 PAXS,D,20220810,16.63,16.87,16.63,16.87,168600 PAY,D,20220810,11.38,11.47,10.93,11.16,613700 PAYC,D,20220810,384,384.8,373.93,377.33,406800 PB,D,20220810,73.82,74.89,73.795,74.3,398700 PBA,D,20220810,36.57,37.26,36.41,37.1,653300 PBF,D,20220810,31.95,32.73,30.78,32.42,2207800 PBFX,D,20220810,17.81,18.08,17.5,17.97,371700 PBH,D,20220810,57.69,57.76,57,57.66,311500 PBI,D,20220810,3.24,3.29,3.2,3.25,1743500 PBI-B,D,20220810,23.19,23.36,23.0288,23.3,32800 PBR,D,20220810,15.65,15.73,15.4523,15.54,52324500 PBR.A,D,20220810,14.64,14.69,14.41,14.55,13017500 PBT,D,20220810,19,19.13,18.468,19.04,150000 PCF,D,20220810,7.7,7.7,7.59,7.6,97400 PCG,D,20220810,11.44,11.58,11.38,11.54,6623100 PCGU,D,20220810,108.55,109,107.7,108.82,88100 PCK,D,20220810,7.51,7.59,7.51,7.57,27700 PCM,D,20220810,10.04,10.4699,10.04,10.23,10700 PCN,D,20220810,14.3,14.46,14.26,14.34,97300 PCOR,D,20220810,64.12,65.55,63.7762,65.42,748300 PCPC,D,20220810,24.68,24.72,24.68,24.72,1300 PCQ,D,20220810,15.12,15.13,15,15.01,22400 PD,D,20220810,29.65,29.89,28.73,29.38,770800 PDI,D,20220810,22.09,22.1399,21.92,22.04,910000 PDM,D,20220810,13.11,13.35,13.11,13.25,505700 PDO,D,20220810,15.48,15.5182,15.41,15.41,325600 PDOT,D,20220810,9.87,9.87,9.86,9.87,3700 PDS,D,20220810,63.29,64.96,62.19,64.63,43800 PDT,D,20220810,16.14,16.15,15.965,16.05,55400 PEAK,D,20220810,27.98,28.24,27.7,28.18,5288400 PEB,D,20220810,19.49,19.64,19.31,19.52,802600 PEB-E,D,20220810,24.42,24.7,24.35,24.7,7500 PEB-F,D,20220810,23.6567,23.6567,23.33,23.465,2500 PEB-G,D,20220810,23.318,24.0199,23.22,23.62,174200 PEB-H,D,20220810,20.75,20.8956,20.25,20.39,87100 PEG,D,20220810,66.5,66.77,66.13,66.59,2265000 PEI,D,20220810,7.39,7.39,6.63,6.82,97500 PEI-B,D,20220810,4.32,4.5,4.12,4.15,23100 PEI-C,D,20220810,4.08,4.08,3.7713,3.8499,40500 PEI-D,D,20220810,4.07,4.09,3.86,3.86,23700 PEN,D,20220810,162.14,173.52,161.09,173.06,395000 PEO,D,20220810,20.58,20.86,20.36,20.76,65600 PFD,D,20220810,12.95,13.56,12.8314,13.09,35300 PFE,D,20220810,49.925,50.045,49.38,49.95,17355100 PFGC,D,20220810,50.3,51.89,50.3,50.68,1623000 PFH,D,20220810,22.46,22.57,22.415,22.48,242200 PFL,D,20220810,9.68,9.76,9.67,9.72,138000 PFLT,D,20220810,12.23,12.38,12.17,12.21,732000 PFN,D,20220810,8.32,8.39,8.3,8.37,178500 PFO,D,20220810,10.13,10.17,10.05,10.06,19100 PFS,D,20220810,24.55,24.61,24.32,24.36,329200 PFSI,D,20220810,57.59,59.13,57.59,58.32,562500 PG,D,20220810,145.89,146.5,145.39,146.3,4641400 PGP,D,20220810,8.5,8.5,8.44,8.45,21900 PGR,D,20220810,120.72,120.97,119.8425,120.89,2189400 PGRE,D,20220810,7.57,7.705,7.57,7.64,793200 PGRU,D,20220810,4.75,4.9,4.75,4.75,16900 PGS.W,D,20220810,0.26,0.26,0.2599,0.26,10900 PGTI,D,20220810,22.44,22.78,22.4,22.67,382400 PGZ,D,20220810,13.55,13.85,13.55,13.74,12800 PH,D,20220810,295.8,299.87,294.44,299.69,620400 PHD,D,20220810,9.37,9.45,9.35,9.45,42400 PHG,D,20220810,20.15,20.25,20.05,20.12,1627600 PHI,D,20220810,31.48,31.73,31.3,31.3,61500 PHK,D,20220810,5.34,5.3699,5.29,5.33,348400 PHM,D,20220810,43.45,44.73,43.45,44.13,1985300 PHR,D,20220810,24.5,26.09,24.23,26,602800 PHT,D,20220810,7.39,7.49,7.3736,7.48,191200 PHX,D,20220810,3.17,3.3499,3.1,3.29,170600 PHY.U,D,20220810,10.15,10.1701,10.1499,10.17,10500 PHY.W,D,20220810,0.27,0.2701,0.27,0.27,2800 PHYT,D,20220810,10.05,10.05,10.05,10.05,3100 PIA.W,D,20220810,0.05,0.0689,0.05,0.0689,13100 PIAI,D,20220810,9.98,9.98,9.98,9.98,7200 PIC.U,D,20220810,9.85,9.85,9.85,9.85,3000 PICC,D,20220810,9.85,9.85,9.85,9.85,900 PII,D,20220810,119.39,120.1,117.73,118.44,447500 PIM,D,20220810,3.55,3.56,3.53,3.541,57500 PINE,D,20220810,18.47,18.5,18.27,18.27,11400 PING,D,20220810,28,28.15,27.95,28,2847800 PINS,D,20220810,23.45,23.665,22.79,22.9,21506100 PIP.W,D,20220810,0.176,0.1945,0.176,0.1945,600 PIPP,D,20220810,9.91,9.93,9.91,9.92,104200 PIPR,D,20220810,127,129.93,127,129.14,82100 PJT,D,20220810,73.01,74.26,72.74,73.29,137300 PK,D,20220810,15.64,15.83,15.45,15.51,2258700 PKE,D,20220810,12.39,12.51,12.22,12.36,51100 PKG,D,20220810,141.35,142.58,140.91,141.18,458300 PKI,D,20220810,153.91,158.48,152.48,158.26,684500 PKX,D,20220810,47.68,48.895,47.68,48.68,224100 PL,D,20220810,6.09,6.165,5.86,6.07,1306000 PL.W,D,20220810,1.4,1.44,1.34,1.41,39300 PLD,D,20220810,135.19,135.49,132.92,134.41,2340500 PLNT,D,20220810,77.55,78.79,76.8,77.11,775800 PLOW,D,20220810,33.05,33.21,32.54,33,87800 PLTR,D,20220810,9.51,9.66,9.32,9.59,46054900 PLYM,D,20220810,20.11,20.33,20.03,20.23,92100 PM,D,20220810,97.62,98.33,96.78,98.13,3311100 PMF,D,20220810,12.29,12.33,12.11,12.16,70100 PML,D,20220810,11.99,12.22,11.94,12,97300 PMM,D,20220810,7.3,7.305,7.25,7.3,105700 PMO,D,20220810,12.59,12.79,12.55,12.65,61900 PMT,D,20220810,15.52,15.69,15.4,15.53,878100 PMT-A,D,20220810,24.77,24.825,24.55,24.7677,7300 PMT-B,D,20220810,24.83,25.08,24.83,25.08,7500 PMT-C,D,20220810,20.7,20.91,20.35,20.45,17400 PMV.W,D,20220810,0.0736,0.0737,0.0654,0.0654,700 PMVC,D,20220810,9.97,9.97,9.97,9.97,400 PMX,D,20220810,10.25,10.26,10.16,10.2,55900 PNC,D,20220810,168.24,170.92,167.51,169.46,2324200 PNC-P,D,20220810,25.3,25.31,25.25,25.3,68800 PNF,D,20220810,10.94,10.94,10.185,10.35,14200 PNI,D,20220810,9.69,9.9056,9.69,9.72,52900 PNM,D,20220810,48.42,48.79,48.32,48.6,350500 PNNT,D,20220810,6.5,6.55,6.43,6.47,274300 PNR,D,20220810,49.39,50.39,49.16,49.87,1297700 PNT.U,D,20220810,9.91,9.91,9.9,9.9,2400 PNT.W,D,20220810,0.1005,0.1174,0.1005,0.11,15100 PNTM,D,20220810,9.89,9.89,9.88,9.88,34200 PNW,D,20220810,76.57,76.57,76.005,76.45,684800 POLY,D,20220810,39.82,39.9,39.8,39.9,379300 POND,D,20220810,9.96,9.96,9.87,9.87,500 POR,D,20220810,54.37,54.37,53.66,54.14,558600 PORT,D,20220810,9.985,9.985,9.985,9.985,100 POST,D,20220810,89.36,89.5,85.1,85.98,3582700 PPG,D,20220810,130.94,134.63,130.25,133.54,1353900 PPL,D,20220810,28.71,29.01,28.64,29,4490700 PPT,D,20220810,3.97,4.01,3.95,4,82500 PRA,D,20220810,23.57,23.83,23.08,23.13,270600 PRB.U,D,20220810,10,10,9.94,9.95,5100 PRB.W,D,20220810,0.076,0.0979,0.076,0.08,13600 PRBM,D,20220810,9.9,9.9001,9.9,9.9,6900 PRE-J,D,20220810,23.1,23.24,23.05,23.09,2400 PRG,D,20220810,20.88,21.15,20.52,20.52,516200 PRGO,D,20220810,42.17,43.77,38.59,41.78,5540500 PRI,D,20220810,131.08,135.28,130.15,134.3,154400 PRI-D,D,20220810,24.8,24.85,24.8,24.85,300 PRI-F,D,20220810,24.72,24.93,24.7199,24.8214,1900 PRI-H,D,20220810,23.93,24.54,23.93,24.54,900 PRI-I,D,20220810,23.8485,23.9899,23.775,23.8499,800 PRI-J,D,20220810,23.15,23.4119,23.15,23.38,1700 PRI-K,D,20220810,23.9,23.95,23.9,23.9,300 PRI-L,D,20220810,24.32,24.32,24.25,24.3,3700 PRLB,D,20220810,45.73,46.2652,45.352,46.1,225000 PRM,D,20220810,10.89,10.96,10.565,10.74,448700 PRMW,D,20220810,12.55,13.2,12.47,12.93,1511900 PRO,D,20220810,26.05,27.215,26.05,27.18,151100 PRP.S,D,20220810,9.93,9.93,9.925,9.93,2600 PRP.T,D,20220810,0.2,0.21,0.2,0.2,900 PRPC,D,20220810,9.9,9.905,9.89,9.89,1800 PRS,D,20220810,25.71,25.742,25.34,25.4,58800 PRT,D,20220810,8.62,8.68,8.4677,8.64,21900 PRTY,D,20220810,1.31,1.35,1.29,1.31,1945900 PRU,D,20220810,100,101.86,99.649,101.65,1646300 PSA,D,20220810,346.42,347.41,341.41,345.99,622800 PSA-F,D,20220810,25.55,25.55,25.3,25.41,22200 PSA-G,D,20220810,25.3,25.48,25.23,25.33,27200 PSA-H,D,20220810,26.48,26.69,26.48,26.57,5700 PSA-I,D,20220810,25.38,25.6,25.3,25.37,13500 PSA-J,D,20220810,24.4,24.51,24.4,24.41,8400 PSA-K,D,20220810,25.2,25.2,24.9405,24.97,153300 PSA-L,D,20220810,24.31,24.54,24.2802,24.33,40200 PSA-M,D,20220810,22.08,22.54,22.06,22.06,5200 PSA-N,D,20220810,20.08,20.3,19.97,20.01,6100 PSA-O,D,20220810,19.81,20.1,19.67,19.67,23100 PSA-P,D,20220810,20.23,20.44,20.16,20.275,128100 PSA-Q,D,20220810,19.99,20.33,19.99,20.33,600 PSA-R,D,20220810,20.19,20.292,20.04,20.12,43200 PSA-S,D,20220810,20.86,20.9928,20.68,20.8,16500 PSB-X,D,20220810,20.25,20.7,20.25,20.35,34800 PSB-Y,D,20220810,20.17,20.63,20.17,20.4307,73100 PSB-Z,D,20220810,18.77,19.12,18.77,19.1,36100 PSE-A,D,20220810,18.82,19.35,18.82,19.07,12800 PSF,D,20220810,22.18,22.4683,22.145,22.325,33400 PSF.W,D,20220810,0.25,0.28,0.235,0.28,78500 PSFE,D,20220810,2.06,2.3399,1.97,2.22,8151900 PSN,D,20220810,42.26,42.65,42.14,42.5,324100 PSO,D,20220810,10.94,10.98,10.84,10.86,302100 PSP.U,D,20220810,9.84,9.84,9.74,9.74,200 PSP.W,D,20220810,0.2733,0.2733,0.2733,0.2733,200 PSPC,D,20220810,9.76,9.77,9.72,9.77,4200 PSTG,D,20220810,30.02,30.475,29.9,30.27,2797400 PSTL,D,20220810,16.79,16.82,16.31,16.45,106700 PSX,D,20220810,86.11,86.35,83.66,85.63,2191600 PTA,D,20220810,20.4,20.49,20.3325,20.36,124900 PTR,D,20220810,44.22,44.3,43.75,44.14,128200 PTY,D,20220810,14.13,14.2825,14.05,14.2,471200 PUK,D,20220810,24.7,24.829,24.56,24.69,559900 PUMP,D,20220810,8.44,8.49,8.06,8.35,745300 PV.U,D,20220810,9.96,9.96,9.96,9.96,700 PVH,D,20220810,65.71,67.2,65.275,65.64,1091700 PVL,D,20220810,3.13,3.25,3.1112,3.25,123700 PWR,D,20220810,137.79,140.53,137.56,140.25,1187900 PWSC,D,20220810,17.09,17.375,16.6,16.98,613700 PX,D,20220810,12.25,12.4,12.25,12.37,51100 PXD,D,20220810,217.8,220.25,213.66,217.8,2196400 PYN,D,20220810,8.94,9.045,8.8,8.99,3900 PYT,D,20220810,20.62,22,20.62,22,1400 PZC,D,20220810,8.6,8.68,8.6,8.63,26000 PZN,D,20220810,9.59,9.61,9.52,9.56,67500 QBT.W,D,20220810,0.75,0.772,0.675,0.68,788300 QBTS,D,20220810,11.71,13.23,10.5,12.11,827000 QD,D,20220810,1.04,1.07,1.04,1.07,580300 QFT.W,D,20220810,0.03,0.03,0.0251,0.0251,307300 QFTA,D,20220810,9.85,9.86,9.85,9.86,11800 QGEN,D,20220810,49.36,49.89,49.14,49.85,526100 QNG.W,D,20220810,0.0845,0.085,0.062,0.0761,85600 QNGY,D,20220810,0.4033,0.53,0.3811,0.4077,41071600 QS,D,20220810,12.36,12.695,12.11,12.67,5337600 QSR,D,20220810,59.88,60.39,59.615,59.94,1109400 QTWO,D,20220810,45.24,46.64,45.23,46.29,275500 QUAD,D,20220810,3.76,3.9,3.76,3.8,239900 QUOT,D,20220810,2.63,2.67,2.39,2.41,1848900 QVCC,D,20220810,19.35,20.0852,19.35,19.81,86200 QVCD,D,20220810,19.8,20.79,19.8,20.2,19900 R,D,20220810,80,82.48,79.84,81.79,438300 RA,D,20220810,20.12,20.2,19.87,20.14,216800 RAAS,D,20220810,0.99,1,0.96,0.9806,118600 RACE,D,20220810,215.85,216.84,214.06,215,181300 RAD,D,20220810,9.27,9.49,9.02,9.44,1842300 RAMP,D,20220810,22.73,23.63,22.73,22.98,984900 RBA,D,20220810,71.09,71.57,70.11,70.39,514400 RBA.U,D,20220810,10,10,10,10,200 RBAC,D,20220810,10.01,10.01,10,10,226300 RBLX,D,20220810,44.9,48.36,42.71,48.01,64849600 RBO.W,D,20220810,0.66,0.66,0.5011,0.542,17900 RBOT,D,20220810,4.32,4.4,4.03,4.06,194400 RC,D,20220810,13.91,14.08,13.895,14.01,806700 RC-C,D,20220810,20.59,20.69,20.15,20.5,3900 RC-E,D,20220810,20.06,20.25,20,20.045,6100 RCA,D,20220810,25.1,25.18,25.1,25.18,600 RCB,D,20220810,24.3,24.3,24.225,24.3,2700 RCC,D,20220810,23.9,23.99,23.9,23.99,3500 RCFA,D,20220810,10.0084,10.025,10.0077,10.02,4100 RCI,D,20220810,45.45,46.45,45.26,46.39,443100 RCL,D,20220810,39.82,42.5295,39.42,41.68,9254200 RCS,D,20220810,5.59,5.62,5.5,5.52,125200 RCUS,D,20220810,26.13,27.55,25.33,27,943400 RDN,D,20220810,22.56,22.96,22.56,22.74,1244500 RDW,D,20220810,3.48,3.58,3.08,3.43,236200 RDW.W,D,20220810,0.5,0.51,0.4601,0.4601,17200 RDY,D,20220810,53.58,53.79,53.35,53.46,149700 RE,D,20220810,263.81,265.76,263.235,264.31,212100 RELX,D,20220810,29.39,29.61,29.35,29.5,557800 RENN,D,20220810,28.86,29.33,28.75,28.87,44400 RERE,D,20220810,2.61,2.7,2.56,2.59,42700 RES,D,20220810,7.49,7.5,7.145,7.42,948400 REV,D,20220810,8.1,8.18,7.052,7.22,1882900 REVG,D,20220810,11.59,11.77,11.59,11.67,109700 REX,D,20220810,33.51,33.82,32.84,32.91,108300 REX-B,D,20220810,25.15,25.74,25.15,25.4,1800 REX-C,D,20220810,26.05,26.1,26.05,26.0501,16600 REXR,D,20220810,66.73,66.95,66.31,66.8,920300 REZI,D,20220810,22.95,23.43,22.78,22.81,505400 RF,D,20220810,21.85,22.44,21.815,22.22,7268100 RF-B,D,20220810,26.38,26.5,26.1027,26.19,36100 RF-C,D,20220810,25.2,25.41,25.05,25.14,33300 RF-E,D,20220810,20.56,20.679,20.4001,20.61,37200 RFI,D,20220810,15.5,15.6031,15.44,15.56,27200 RFL,D,20220810,1.8,2.07,1.8,2.07,129100 RFM,D,20220810,17.49,17.7,17.485,17.68,44500 RFMZ,D,20220810,14.96,15.1,14.8917,15,118600 RFP,D,20220810,20.58,20.725,20.45,20.54,1053000 RGA,D,20220810,125.65,127.758,125.29,127.7,318800 RGR,D,20220810,57.25,58.62,57.25,58,166500 RGS,D,20220810,0.7114,0.75,0.7,0.7481,374400 RGT,D,20220810,9.9,10.04,9.9,10.04,1200 RH,D,20220810,294.48,300.95,290.415,299.29,623700 RHI,D,20220810,79.5,81.11,78.96,80.05,643300 RHP,D,20220810,89.71,90.37,88.84,89.67,136400 RIG,D,20220810,3.46,3.6,3.4,3.54,13455000 RIO,D,20220810,62.3,62.36,61.5,61.71,3605100 RIT-A,D,20220810,22.96,23,22.6122,22.8169,17500 RIT-B,D,20220810,22.11,22.25,22.0695,22.1999,7900 RIT-C,D,20220810,20.3,20.38,20.3,20.34,8100 RIT-D,D,20220810,22.6,22.67,22.5,22.5501,31500 RITM,D,20220810,10.03,10.09,9.94,9.97,3662400 RIV,D,20220810,14.95,14.99,14.81,14.9,97100 RIV-A,D,20220810,24.93,24.93,24.85,24.891,19300 RJA.U,D,20220810,9.97,9.97,9.97,9.97,100 RJF,D,20220810,105.48,106.17,104.84,106.06,895200 RJF-A,D,20220810,25.43,25.6,25.43,25.5,10300 RJF-B,D,20220810,25.73,25.73,25.4101,25.59,3100 RKL.W,D,20220810,0.41,0.482,0.4099,0.47,21800 RKLY,D,20220810,2.1,2.16,2.01,2.12,924600 RKT,D,20220810,9.86,10.38,9.805,10.38,3513500 RL,D,20220810,98.99,99.49,95.09,95.52,1416900 RLI,D,20220810,112.8,113.5,111.565,113.08,93500 RLJ,D,20220810,13.03,13.09,12.835,12.97,740700 RLJ-A,D,20220810,26.25,26.36,26.2,26.28,24500 RLTY,D,20220810,16.63,17.255,16.63,17.06,52900 RLX,D,20220810,1.59,1.62,1.52,1.61,2489400 RM,D,20220810,38.59,39.27,37.95,38.78,96600 RMAX,D,20220810,27.52,27.935,27.2,27.24,158500 RMD,D,20220810,240.66,243.64,239.72,243.58,537600 RMI,D,20220810,18.56,18.82,18.4268,18.51,13000 RMM,D,20220810,16.9,17.1115,16.8,16.98,19500 RMMZ,D,20220810,16.74,17.22,16.6,17.21,52400 RMO,D,20220810,0.8201,0.83,0.755,0.7812,3348000 RMP.P,D,20220810,25.26,25.27,25.21,25.26,600 RMT,D,20220810,9.49,9.98,9.49,9.61,192700 RNG,D,20220810,51,52.99,51,52.87,2261100 RNGR,D,20220810,8.92,9,8.73,8.98,24500 RNP,D,20220810,25.03,25.15,24.86,24.97,126400 RNR,D,20220810,130.38,131.2,129.57,130.92,260900 RNR-F,D,20220810,24.58,24.9011,24.58,24.84,7500 RNR-G,D,20220810,19.85,19.85,19.57,19.57,6000 ROG,D,20220810,267.82,268.409,267.05,268,188900 ROK,D,20220810,250.58,254.59,246.73,253.61,953000 ROL,D,20220810,37.59,37.71,36.98,37.33,1952800 RON.W,D,20220810,0.4149,0.4149,0.4149,0.4149,1100 RONI,D,20220810,9.8,9.805,9.8,9.8,66200 ROP,D,20220810,438.84,439.17,434.18,438.68,398000 ROS.U,D,20220810,9.86,9.881,9.86,9.881,8900 ROS.W,D,20220810,0.1201,0.125,0.1201,0.125,1300 ROSS,D,20220810,9.85,9.85,9.84,9.84,14000 RPM,D,20220810,89.55,91.84,89.55,91.75,461200 RPT,D,20220810,10.7,10.74,10.6065,10.68,418000 RPT-D,D,20220810,51.08,51.08,51.0123,51.02,600 RQI,D,20220810,15.72,15.84,15.67,15.77,293800 RRC,D,20220810,32.2,32.89,31.51,32.7,2828500 RRX,D,20220810,139.84,143.7,139.09,142.35,442300 RS,D,20220810,192,194.84,191.05,193.93,274700 RSF,D,20220810,18.3,18.4789,18.25,18.25,11500 RSG,D,20220810,144.6,144.6,142.34,142.94,770000 RSI,D,20220810,5.74,5.87,5.62,5.8,592500 RSKD,D,20220810,6.15,6.16,5.4,5.6,839900 RTX,D,20220810,92.97,93.72,92.45,93.42,3351500 RVLV,D,20220810,28.5,29.54,28.24,29.09,1689600 RVT,D,20220810,15.54,15.98,15.54,15.86,315000 RWT,D,20220810,8.46,8.46,8.23,8.24,1029200 RY,D,20220810,97.54,98.95,97.4,98.45,659700 RY-T,D,20220810,28.17,28.17,28.17,28.17,100 RYAM,D,20220810,5,5.26,4.98,5.03,548000 RYAN,D,20220810,44.99,45.72,44.93,45.21,621700 RYI,D,20220810,27.87,28.21,27.46,27.89,356900 RYN,D,20220810,36.3,36.97,36.3,36.95,424100 RZA,D,20220810,25.27,25.32,25.2563,25.3,19200 RZB,D,20220810,26.03,26.07,25.83,26.07,17800 S,D,20220810,26.62,28.17,26.62,28.11,3083400 SA,D,20220810,14.35,14.35,13.82,14.04,225400 SAFE,D,20220810,42.75,44.34,42.635,43.45,175300 SAH,D,20220810,46.62,48.91,46.62,47.79,583200 SAIC,D,20220810,94.25,94.669,93.585,93.97,227500 SAIL,D,20220810,64.5,64.7,64.41,64.48,1106400 SAM,D,20220810,384.37,392.335,380.14,382.67,127900 SAN,D,20220810,2.63,2.67,2.62,2.66,4115600 SAND,D,20220810,6.07,6.1479,5.9725,6.03,997900 SAP,D,20220810,96.2,96.82,95.71,96.07,931900 SAR,D,20220810,24.63,24.7,24.41,24.41,7200 SAT,D,20220810,24.95,24.99,24.95,24.98,2500 SAVE,D,20220810,24.72,24.75,24.465,24.59,1284800 SB,D,20220810,3.73,3.83,3.69,3.82,863000 SB-C,D,20220810,25.32,25.32,25.2,25.2,200 SBBA,D,20220810,25.35,25.35,25.2165,25.2165,3700 SBH,D,20220810,14.31,14.64,14.26,14.52,1408600 SBI,D,20220810,8.27,8.34,8.27,8.34,11500 SBI.W,D,20220810,0.1111,0.121,0.1111,0.121,500 SBII,D,20220810,9.83,9.83,9.83,9.83,20900 SBOW,D,20220810,37.91,38.47,36.455,37.37,283600 SBR,D,20220810,71,71.9599,69.3001,70.84,79600 SBS,D,20220810,9.25,9.325,9.16,9.25,1706300 SBSW,D,20220810,10.81,10.825,10.56,10.66,1948700 SCCO,D,20220810,47.95,48.68,47.6,48.3,1472900 SCD,D,20220810,13.55,13.7192,13.495,13.695,27400 SCE-G,D,20220810,20.45,20.78,20.45,20.78,12100 SCE-H,D,20220810,21.87,22.1,21.85,22.1,15200 SCE-J,D,20220810,20.69,20.8,20.57,20.7,36100 SCE-K,D,20220810,23.27,23.8899,22.86,23.31,7200 SCE-L,D,20220810,20.01,20.18,19.93,20.13,41500 SCH-D,D,20220810,25.95,25.96,25.82,25.86,48800 SCH-J,D,20220810,23,23.1,22.75,22.88,92100 SCHW,D,20220810,70,70.3,68.94,69.94,6992700 SCI,D,20220810,66,66.67,65.45,66.5,845500 SCL,D,20220810,109.06,110.2916,109.06,109.78,77600 SCM,D,20220810,13.31,13.48,13.28,13.45,36500 SCS,D,20220810,11.49,11.61,11.48,11.55,363600 SCU,D,20220810,9.2,9.73,9.2,9.49,158000 SCU.U,D,20220810,10.04,10.05,10.04,10.04,500 SCUA,D,20220810,9.94,9.97,9.94,9.97,200 SCX,D,20220810,7.02,7.2045,6.9901,7.07,4800 SD,D,20220810,17.32,18.04,16.85,18.01,602200 SDHY,D,20220810,15.91,16.22,15.91,16.03,59200 SE,D,20220810,86.99,87.9,84.5,87.28,4453700 SEA-A,D,20220810,24.9,24.9799,24.7,24.9342,11600 SEA-B,D,20220810,25.0546,25.0974,24.93,25.0974,3600 SEAS,D,20220810,54.26,55.225,53.825,54.83,906700 SEDA,D,20220810,9.76,9.82,9.76,9.82,476800 SEE,D,20220810,57.24,58.02,56.99,57.53,1086900 SEM,D,20220810,26.73,27.07,26.18,26.9,602700 SEMR,D,20220810,14.15,14.33,13.5,13.89,427800 SES,D,20220810,5.19,5.68,5.19,5.6,855300 SES.W,D,20220810,0.94,1.05,0.9,1.05,68700 SF,D,20220810,61.81,63.33,61.61,62.81,556600 SF-B,D,20220810,26.49,26.5,26.15,26.49,5700 SF-C,D,20220810,26.49,26.5,26.34,26.49,5800 SF-D,D,20220810,20.42,20.43,20.05,20.2,4900 SFB,D,20220810,24.63,24.9218,24.63,24.9218,3500 SFBS,D,20220810,88.99,89.75,88.53,89.25,142300 SFE,D,20220810,4.01,4.12,4.01,4.12,1100 SFL,D,20220810,10.32,10.32,10.155,10.24,537500 SG,D,20220810,14.81,18.46,14.55,18.2,5882300 SGFY,D,20220810,23.25,23.3,22.61,23,2123900 SGH.W,D,20220810,1.02,1.1,0.9,0.99,13900 SGHC,D,20220810,5.12,5.67,5.12,5.66,283800 SGU,D,20220810,9.66,9.66,9.52,9.64,28200 SHAK,D,20220810,50.7,51.14,49.85,50.97,807600 SHEL,D,20220810,53.17,53.286,52.385,53.13,4137900 SHG,D,20220810,27.71,28.26,27.71,28.18,132200 SHI,D,20220810,15.89,16.11,15.8,16.03,13900 SHLX,D,20220810,15.81,15.82,15.81,15.81,995200 SHO,D,20220810,11.31,11.45,11.235,11.39,1880500 SHO-H,D,20220810,23.85,24.05,23.83,23.96,3200 SHO-I,D,20220810,22.82,22.87,22.8,22.85,12800 SHOP,D,20220810,39.44,40.87,37.97,40.61,39813000 SHP.W,D,20220810,0.08,0.0896,0.0799,0.08,24000 SHPW,D,20220810,0.9343,0.967,0.89,0.9301,274900 SHW,D,20220810,237.88,247.22,237.165,243.74,2465100 SI,D,20220810,105.68,106.72,100.14,104.51,783100 SI-A,D,20220810,19.24,19.88,19,19.44,14100 SID,D,20220810,3.12,3.17,3.05,3.15,6476200 SIG,D,20220810,61.59,65.31,61.42,64.56,1233000 SII,D,20220810,38,38.67,37.865,38.17,68300 SIRE,D,20220810,22.3,22.3,21.71,22,29200 SIT-A,D,20220810,25.6,25.63,25.52,25.52,2500 SITC,D,20220810,14.55,14.68,14.41,14.61,734600 SITE,D,20220810,135.61,140.94,135.61,139.38,282100 SIX,D,20220810,25.02,26,24.68,25.81,3621600 SJI,D,20220810,34.34,34.6,34.225,34.36,848500 SJIJ,D,20220810,19.58,20.2401,19.58,20.2401,22200 SJIV,D,20220810,69.06,69.41,69.06,69.2,4200 SJM,D,20220810,134.94,135.35,133.29,134.08,704700 SJR,D,20220810,26.92,27.18,26.9,27.05,134100 SJT,D,20220810,12.96,13.38,12.71,13.22,727400 SJW,D,20220810,66.4,66.58,65.72,66.33,96500 SKE,D,20220810,5.8,5.8001,5.58,5.64,24900 SKI.W,D,20220810,0.6077,0.6077,0.53,0.53,4700 SKIL,D,20220810,4.31,4.36,4.205,4.3,262500 SKLZ,D,20220810,1.67,1.68,1.57,1.63,5289200 SKM,D,20220810,22.29,22.53,22.29,22.43,325100 SKT,D,20220810,16.52,16.915,16.44,16.74,721000 SKX,D,20220810,39.25,40.125,39.09,39.25,1454200 SKY,D,20220810,66.69,67.5544,66.01,66.63,413100 SLA.U,D,20220810,9.96,9.96,9.94,9.94,200 SLA.W,D,20220810,0.3655,0.4,0.3443,0.3586,10200 SLAC,D,20220810,9.87,9.87,9.8613,9.865,1200 SLB,D,20220810,34.99,35.265,33.82,34.92,13302600 SLCA,D,20220810,14.15,14.42,13.71,14.15,953300 SLF,D,20220810,47.24,47.77,47.05,47.54,1067700 SLG,D,20220810,48.11,49.22,48.095,48.97,641900 SLG-I,D,20220810,25.42,25.44,25.42,25.425,400 SLGN,D,20220810,44.95,46.56,44.93,45.74,639300 SLQT,D,20220810,1.98,2,1.89,1.95,1770500 SLVM,D,20220810,40.89,41.71,40.44,41.64,419000 SM,D,20220810,37.51,38.74,36.35,38.41,1408600 SMAR,D,20220810,37.22,38.845,36.7,38.18,1672000 SMFG,D,20220810,6.14,6.24,6.11,6.22,1283400 SMG,D,20220810,78.75,81.28,78.25,80.86,544700 SMHI,D,20220810,6.57,6.57,6.1603,6.44,18300 SMLP,D,20220810,16.3,16.7355,15.88,16.36,16900 SMM,D,20220810,8.38,8.5599,8.38,8.51,91900 SMP,D,20220810,38.93,39.25,38.21,38.37,158100 SMR,D,20220810,15.25,15.29,13.69,14.27,1094100 SMR.W,D,20220810,3.5,3.73,2.83,2.99,117900 SMRT,D,20220810,5.39,5.62,5.34,5.54,511800 SMWB,D,20220810,8.61,9.64,8.61,8.75,152700 SNA,D,20220810,225,227.38,224.2426,226.79,186600 SNAP,D,20220810,10.46,10.87,10.4,10.57,50989800 SNDA,D,20220810,17.36,17.77,17.36,17.48,9800 SNDR,D,20220810,24.55,24.92,24.37,24.76,361200 SNN,D,20220810,26.47,26.56,26.175,26.31,761300 SNOW,D,20220810,169.52,174.97,168.62,174.4,5664000 SNP,D,20220810,46.67,46.92,46.293,46.92,100800 SNV,D,20220810,40.72,42.12,40.72,42.11,1768400 SNV-D,D,20220810,24.86,25.22,24.79,24.86,14600 SNV-E,D,20220810,25.37,25.37,24.8,24.88,58500 SNX,D,20220810,100.09,101.43,100,100.68,298100 SO,D,20220810,78.47,78.62,77.915,78.29,3141000 SOI,D,20220810,10.68,10.68,10.32,10.46,113300 SOJC,D,20220810,25.01,25.1961,24.96,25.07,17900 SOJD,D,20220810,23.53,23.67,23.42,23.63,77100 SOJE,D,20220810,20.5,20.7207,20.44,20.6,81900 SOL,D,20220810,7.04,7.4277,6.96,7.41,707800 SON,D,20220810,63.1,63.8,63.075,63.19,960800 SONX,D,20220810,1.43,1.58,1.4,1.52,45000 SONY,D,20220810,84.51,85.59,84.44,85.33,611100 SOR,D,20220810,38.61,39,38.556,38.92,13200 SOS,D,20220810,7.96,8.52,7.88,7.98,596700 SPB,D,20220810,68.23,69.75,68.23,69.73,371200 SPCE,D,20220810,6.91,7.06,6.74,7.02,8380500 SPE,D,20220810,13.28,13.66,13.28,13.31,34100 SPE-C,D,20220810,24,24,23.5,23.5,7400 SPG,D,20220810,110.51,111.52,109.71,111.38,1581800 SPG-J,D,20220810,65.2,65.2,65.2,65.2,100 SPG.U,D,20220810,9.87,9.87,9.87,9.87,1000 SPG.W,D,20220810,0.18,0.19,0.18,0.19,3900 SPGI,D,20220810,382.77,394.99,382.77,393.2,2141200 SPGS,D,20220810,9.84,9.845,9.84,9.845,4100 SPH,D,20220810,16.18,16.37,16,16.28,116300 SPI.W,D,20220810,0.16,0.1624,0.145,0.1624,2800 SPIR,D,20220810,1.51,1.5699,1.46,1.53,1021800 SPL-A,D,20220810,23.6,23.7299,23.51,23.525,7100 SPLP,D,20220810,43.3,47.62,43.3,43.61,15000 SPN-B,D,20220810,24.12,24.2599,24.03,24.06,21600 SPNT,D,20220810,4.59,4.63,4.49,4.59,629300 SPOT,D,20220810,119.55,120.9,116.66,120.09,1370200 SPR,D,20220810,31.23,32.98,31.1762,32.67,2591500 SPXC,D,20220810,59.9,60.8,59.53,60.53,192800 SPXX,D,20220810,16.67,16.81,16.58,16.78,38100 SQ,D,20220810,86.76,89.03,84.42,88.84,16527700 SQM,D,20220810,100,102.17,99.11,101.12,1271000 SQNS,D,20220810,3.72,3.8111,3.63,3.66,56700 SQSP,D,20220810,22.31,22.94,21.91,22.45,643000 SQZ,D,20220810,3.35,3.445,3.18,3.36,135600 SR,D,20220810,74.9,75.305,74.5244,74.66,197500 SR-A,D,20220810,25.66,25.66,25.24,25.42,36200 SRC,D,20220810,43.87,44.03,43.58,43.71,550100 SRC-A,D,20220810,25.52,25.52,25.38,25.49,19400 SRE,D,20220810,163.69,164.215,162.335,163.48,1057400 SREA,D,20220810,25.14,25.1409,24.98,25.06,26000 SRG,D,20220810,12.5,13.42,12.4,12.95,1005500 SRG-A,D,20220810,22.9,23,22.8,22.85,31300 SRI,D,20220810,19.61,20.77,19.505,20.73,210400 SRL,D,20220810,9.68,9.76,9.3,9.76,14600 SRLP,D,20220810,18.89,18.89,18.8,18.88,25300 SRT,D,20220810,3.73,3.74,3.66,3.68,44600 SRV,D,20220810,32.0257,32.0257,31.2472,31.75,5900 SSD,D,20220810,100,102.9774,99.7101,101.49,205100 SSL,D,20220810,21.41,21.61,21.35,21.49,170600 SST,D,20220810,8.4,8.71,8.3,8.66,199600 SST.W,D,20220810,1,1.0799,1,1.0799,16300 SSTK,D,20220810,60.63,62.24,60.63,61.11,228800 SSU,D,20220810,6.2,6.2,5.92,6.05,1800 SSU.W,D,20220810,0.3101,0.3101,0.3101,0.3101,200 ST,D,20220810,44.63,45.18,44.35,44.86,915100 STA-D,D,20220810,25.76,25.77,25.57,25.57,2600 STA-G,D,20220810,25.25,25.26,25.21,25.21,2700 STA-I,D,20220810,25.18,25.18,25.1799,25.1799,400 STAG,D,20220810,33.5,33.82,33.26,33.58,849000 STAR,D,20220810,16.79,17.16,16.76,17.08,755500 STC,D,20220810,53.66,54.345,53.66,53.81,111400 STE,D,20220810,212.51,212.6,209.6,210.26,358400 STEM,D,20220810,15.09,15.28,14.39,15.01,5197000 STET,D,20220810,9.95,9.95,9.9473,9.95,600 STEW,D,20220810,12.62,12.8089,12.62,12.74,31700 STG,D,20220810,5.46,5.61,5.23,5.31,19300 STK,D,20220810,30.5,31.19,30.3,30.7,31900 STLA,D,20220810,15.05,15.215,15.015,15.07,3911900 STM,D,20220810,37.74,37.93,37.12,37.8,3731900 STN,D,20220810,47.82,48.85,47.82,48.66,113600 STNG,D,20220810,42.96,43.1,40.65,42.12,748000 STON,D,20220810,3.41,3.425,3.41,3.41,300300 STOR,D,20220810,28.69,28.77,28.42,28.66,2361300 STR,D,20220810,26.57,27.22,26.36,26.38,326200 STR.T,D,20220810,0.4399,0.4401,0.3503,0.3803,6500 STRE,D,20220810,9.85,9.85,9.85,9.85,47100 STRY,D,20220810,4.29,4.29,3.8,3.83,420000 STT,D,20220810,71.89,73.09,71.75,72.52,1199300 STT-D,D,20220810,26.15,26.232,25.92,25.99,50200 STT-G,D,20220810,26.49,26.49,26.3,26.38,45400 STVN,D,20220810,17.25,18.09,16.69,17.98,330000 STWD,D,20220810,24,24.11,23.85,23.94,1786100 STZ,D,20220810,243.44,245.89,239.77,242.13,703000 SU,D,20220810,30.36,31.105,30.04,30.85,4555300 SUA.W,D,20220810,0.15,0.18,0.15,0.18,2200 SUI,D,20220810,167.19,169.43,166.195,169.08,625200 SUM,D,20220810,31.19,31.662,30.93,31.25,487700 SUN,D,20220810,38.63,39.05,38.15,38.68,626700 SUN.W,D,20220810,0.6201,0.6999,0.5922,0.6998,12200 SUNL,D,20220810,4.46,4.6,4.21,4.51,939200 SUP,D,20220810,5.12,5.31,5.06,5.11,174500 SUPV,D,20220810,1.8,1.81,1.72,1.8,378400 SUZ,D,20220810,9.63,9.655,9.54,9.61,1099700 SWCH,D,20220810,33.97,33.97,33.8701,33.9,1411400 SWI,D,20220810,10.01,10.18,9.965,10.17,425300 SWK,D,20220810,93.79,96.46,93.7,94.93,2586500 SWN,D,20220810,6.74,6.945,6.59,6.93,29711700 SWT,D,20220810,60.87,62.64,60.87,61.7,8600 SWX,D,20220810,77.5,77.505,74.67,75.69,698800 SWZ,D,20220810,8.12,8.14,8.0493,8.14,3000 SXC,D,20220810,6.95,6.95,6.845,6.92,991700 SXI,D,20220810,94.25,94.95,94,94.59,43200 SXT,D,20220810,83.82,86.02,83.325,85.98,141500 SYF,D,20220810,34.94,36.01,34.77,35.66,4056400 SYF-A,D,20220810,21.83,22.1899,21.78,22.05,64200 SYK,D,20220810,218.86,219.27,216.3,219.2,1360100 SYY,D,20220810,83.62,84.07,81.36,81.72,3312800 SZC,D,20220810,43.28,44.236,43.2249,43.98,3000 T,D,20220810,18.22,18.25,17.99,18.01,50229500 T-A,D,20220810,22.89,22.9999,22.7,22.88,128700 T-C,D,20220810,21.1,21.28,21.01,21.15,126100 TAC,D,20220810,10.34,10.41,9.82,9.85,651000 TAK,D,20220810,14.1,14.25,14.06,14.22,2491500 TAL,D,20220810,4.5,4.74,4.395,4.73,2834400 TALO,D,20220810,18.46,18.8,17.89,18.7,1310900 TAP,D,20220810,55.44,56.2563,55.16,55.72,1141100 TAP.A,D,20220810,60.96,61,60.96,61,700 TARO,D,20220810,34.23,34.98,33.99,34.46,6600 TBB,D,20220810,24.93,24.94,24.8,24.92,55400 TBC,D,20220810,25.34,25.4425,25.291,25.36,28100 TBI,D,20220810,21,21.51,21,21.26,150800 TCI,D,20220810,43.4,47.295,43.4,45.45,39300 TCN,D,20220810,11.49,11.71,11.44,11.53,654100 TCO.U,D,20220810,9.9,9.9,9.9,9.9,100 TCS,D,20220810,7.37,7.58,7.25,7.27,686200 TD,D,20220810,65.06,66.5,64.8,66.3,2719100 TDC,D,20220810,35.49,35.92,35.06,35.68,718500 TDCX,D,20220810,6.92,7.0011,6.76,6.78,282500 TDF,D,20220810,12.76,12.7799,12.7086,12.72,47700 TDG,D,20220810,657.66,673.745,654.25,666.06,406700 TDOC,D,20220810,37.26,38.1,36.554,37.79,3792600 TDS,D,20220810,17.28,17.37,16.74,16.79,796400 TDS-U,D,20220810,23.3,23.58,23.08,23.25,21500 TDS-V,D,20220810,21.5,21.65,21.01,21.18,52700 TDW,D,20220810,18.45,19.37,18.37,19.21,2271400 TDW.A,D,20220810,0.5059,0.5059,0.5058,0.5059,4000 TDW.B,D,20220810,0.3,0.3003,0.3,0.3,9500 TDY,D,20220810,394.41,395.83,388.905,395.28,301700 TEAF,D,20220810,14.79,14.93,14.7,14.91,14400 TECK,D,20220810,31.71,32.85,31.71,32.37,5042900 TEF,D,20220810,4.45,4.458,4.4,4.42,1133500 TEI,D,20220810,5.4,5.48,5.33,5.47,228900 TEL,D,20220810,134.12,134.54,132.57,134.21,1131700 TEN,D,20220810,18.83,18.985,18.83,18.98,1283900 TEO,D,20220810,4.51,4.5473,4.3668,4.37,78800 TEVA,D,20220810,11.09,11.23,11.03,11.2,15207300 TEX,D,20220810,35.5,36.66,35.31,36.62,624800 TFC,D,20220810,50.59,51.37,50.42,50.9,3963000 TFC-I,D,20220810,21.31,21.93,21.1992,21.69,12400 TFC-O,D,20220810,24.95,25.14,24.84,25.02,49300 TFC-R,D,20220810,22.03,22.39,22,22.12,67600 TFII,D,20220810,105.01,106.89,104.96,106.53,108800 TFSA,D,20220810,24.75,25.1,24.73,24.75,1000 TFX,D,20220810,253.32,254.63,252.6556,254.05,177500 TG,D,20220810,11.03,11.245,11,11.15,136700 TGH,D,20220810,33.01,33.4,32.8,33.14,298100 TGH-A,D,20220810,25,25.4,25,25.4,3900 TGH-B,D,20220810,23.31,23.47,23.21,23.46,4200 TGI,D,20220810,14.67,15.12,14.5801,14.72,802000 TGLS,D,20220810,25.6,25.99,25.21,25.67,192900 TGNA,D,20220810,21.4,21.585,21.29,21.42,1289400 TGR,D,20220810,10.12,10.12,10.12,10.12,200 TGR.U,D,20220810,10.2,10.2,10.1955,10.2,800 TGS,D,20220810,5.94,6.1093,5.8112,5.89,76800 TGT,D,20220810,169.04,172.93,167.75,169.67,4539800 THC,D,20220810,64.23,65.82,63.98,65.64,771700 THG,D,20220810,130.71,131.37,130.18,130.72,120100 THO,D,20220810,87.92,89.55,87.53,88.2,570400 THQ,D,20220810,20.72,20.95,20.6803,20.91,58300 THR,D,20220810,17.3,17.74,17.3,17.73,100200 THS,D,20220810,46.04,47.5,45.7201,47.05,853700 THW,D,20220810,15.25,15.359,15.16,15.32,72400 TIMB,D,20220810,12.72,12.9,12.59,12.65,488700 TIN.W,D,20220810,0.6897,0.7099,0.67,0.7099,12100 TINV,D,20220810,10.32,10.32,10.32,10.32,2700 TISI,D,20220810,0.88,0.92,0.8624,0.91,209200 TIXT,D,20220810,30.65,31.29,30.64,31.03,146400 TJX,D,20220810,63.66,64.25,62.9,63.03,5284800 TK,D,20220810,3.44,3.44,3.3,3.33,218700 TKC,D,20220810,2.42,2.56,2.42,2.52,763400 TKR,D,20220810,65.65,67.58,65.65,66.75,486900 TLG.U,D,20220810,9.88,9.9,9.87,9.87,13600 TLG.W,D,20220810,0.09,0.1011,0.08,0.09,50900 TLGA,D,20220810,9.89,9.89,9.84,9.84,5600 TLK,D,20220810,30.73,30.9,30.54,30.65,202200 TLYS,D,20220810,7.72,7.88,7.7,7.77,253300 TM,D,20220810,156,158.35,155.1701,157.89,243100 TMA.W,D,20220810,0.08,0.08,0.08,0.08,1000 TMAC,D,20220810,9.84,9.86,9.84,9.86,300 TME,D,20220810,4.09,4.145,3.93,4.14,5563600 TMHC,D,20220810,28.01,29.265,27.91,28.35,1310400 TMO,D,20220810,589.18,592.76,583.92,592.35,991900 TMST,D,20220810,17.22,17.42,16.93,17.11,437700 TMX,D,20220810,45.55,45.97,45.54,45.66,923900 TNC,D,20220810,68,68.28,66.495,67.87,55200 TNET,D,20220810,88.32,89.69,87.65,89.28,341400 TNK,D,20220810,25.61,25.61,24.45,24.8,447900 TNL,D,20220810,45.43,45.82,44.71,44.97,665100 TNP,D,20220810,14,14,13.3,13.54,216200 TNP-D,D,20220810,24.85,24.86,24.49,24.84,3500 TNP-E,D,20220810,24.58,24.69,24.55,24.68,5900 TNP-F,D,20220810,24.2,24.2599,24.11,24.18,11900 TOL,D,20220810,48.66,49.88,48.66,48.96,1137700 TOST,D,20220810,18,18.74,17.69,18.46,5795500 TPB,D,20220810,24.51,24.78,24.29,24.56,92700 TPC,D,20220810,7.25,7.43,7.18,7.23,374200 TPG.U,D,20220810,10,10,10,10,700 TPG.W,D,20220810,0.155,0.155,0.14,0.14,16500 TPGY,D,20220810,9.97,9.98,9.97,9.97,43000 TPH,D,20220810,18.56,19.07,18.5,18.52,1024600 TPL,D,20220810,1728.87,1744.98,1721.06,1730.25,13500 TPR,D,20220810,34.43,34.79,34.02,34.44,3854100 TPTA,D,20220810,23.68,23.7,23.68,23.7,700 TPVG,D,20220810,13.79,13.79,13.56,13.73,307300 TPX,D,20220810,27.43,27.94,27.21,27.76,1695700 TPZ,D,20220810,13.54,13.55,13.39,13.49,25600 TR,D,20220810,35.71,35.71,34.22,34.28,107800 TRA.W,D,20220810,0.18,0.18,0.18,0.18,2100 TRAQ,D,20220810,10,10.01,10,10.01,13900 TRC,D,20220810,15.9,16.18,15.83,16.1,25000 TRC.W,D,20220810,0.1,0.1,0.09,0.09,65400 TRCA,D,20220810,9.85,9.85,9.84,9.84,24000 TREX,D,20220810,55.27,57.38,55.27,57.38,3665800 TRGP,D,20220810,67.39,67.91,66.52,67.54,1088700 TRI,D,20220810,115.21,115.56,114.28,115.45,279700 TRI.U,D,20220810,9.96,9.96,9.9,9.9,500 TRI.W,D,20220810,0.0784,0.1227,0.0784,0.1227,900 TRIS,D,20220810,9.88,9.9,9.88,9.88,12600 TRN,D,20220810,26.91,27.05,26.75,27,487200 TRNO,D,20220810,64.34,64.495,63.54,64.05,436700 TROX,D,20220810,15.37,15.58,15.275,15.33,873200 TRP,D,20220810,48.75,49.7,48.44,49.54,2201800 TRQ,D,20220810,25,26.32,24.92,25.91,782300 TRT-A,D,20220810,26.5,26.5,26.12,26.34,9600 TRT-B,D,20220810,26.35,26.4909,26.12,26.12,6300 TRT-C,D,20220810,25.53,25.8499,25.5,25.81,6500 TRT-D,D,20220810,25.61,25.75,25.5116,25.75,4400 TRT-E,D,20220810,23.14,24.105,23.09,23.87,18800 TRT-P,D,20220810,19.71,19.71,19,19,6900 TRT.W,D,20220810,0.24,0.24,0.23,0.2399,34700 TRTL,D,20220810,9.72,9.72,9.72,9.72,3000 TRTN,D,20220810,65.26,66.4058,65.25,66.01,333500 TRTX,D,20220810,10.33,10.33,10.18,10.21,132900 TRU,D,20220810,80.12,82.75,79.96,82.69,1015200 TRV,D,20220810,164.39,165.39,163.91,165.01,1128700 TS,D,20220810,26.43,26.675,26.05,26.62,1505000 TSE,D,20220810,31.05,32.25,30.66,31.24,467600 TSI,D,20220810,5.04,5.19,5.02,5.07,176600 TSLX,D,20220810,19.09,19.275,19,19.2,625200 TSM,D,20220810,86.81,88.67,86.31,88.67,10704500 TSN,D,20220810,80.34,80.6,79.28,79.36,2561000 TSQ,D,20220810,9.04,9.45,9.04,9.39,35600 TT,D,20220810,157.96,158.72,157.19,157.96,1010500 TTC,D,20220810,87.18,88.16,86.5527,87.86,272000 TTE,D,20220810,52.63,52.63,51.7,52.44,1241000 TTI,D,20220810,3.89,3.91,3.755,3.89,677600 TTM,D,20220810,30.56,30.99,30.47,30.84,1017600 TTP,D,20220810,28.98,29.65,28.9789,29.46,7900 TU,D,20220810,22.84,23.07,22.84,23.04,1113100 TUFN,D,20220810,12.32,12.34,12.29,12.31,126300 TUP,D,20220810,11.22,11.52,10.89,11.37,1155100 TUYA,D,20220810,1.75,1.82,1.71,1.8,540900 TV,D,20220810,7.45,7.65,7.38,7.5,3506900 TVC,D,20220810,23.03,23.1706,23.01,23.14,3500 TVE,D,20220810,22.59,22.65,22.3786,22.5745,2500 TWI,D,20220810,15,15.61,14.95,15.36,515000 TWLO,D,20220810,85.15,89.3796,84.476,86.23,7711600 TWN,D,20220810,25.46,25.7,25.4,25.7,8700 TWN.S,D,20220810,9.89,9.89,9.86,9.87,8400 TWN.W,D,20220810,0.1399,0.14,0.12,0.1374,67400 TWND,D,20220810,10,10.0099,10,10.005,26100 TWNI,D,20220810,9.86,9.86,9.86,9.86,11600 TWO,D,20220810,5.13,5.18,5.1,5.1,2484700 TWO-A,D,20220810,23.45,23.68,23.45,23.56,4100 TWO-B,D,20220810,22.51,22.51,22.34,22.35,11000 TWO-C,D,20220810,21.32,21.65,21.3,21.59,22200 TWOA,D,20220810,9.83,9.8301,9.83,9.8301,17200 TWTR,D,20220810,44.52,44.65,43.8275,44.43,14507100 TX,D,20220810,34.5,35.5,34.25,34.7,462800 TXT,D,20220810,65.72,67.09,65.59,67.01,888700 TY,D,20220810,28.8,29.4518,28.79,29.19,103700 TY.P,D,20220810,50.6812,50.6812,50.1358,50.1358,900 TYG,D,20220810,33.66,34.12,33.59,34.08,36700 TYL,D,20220810,418.22,420.14,413.37,415.56,179900 U,D,20220810,52.94,55.8,51.4,55.57,14932100 UA,D,20220810,8.63,8.82,8.61,8.75,4266900 UAA,D,20220810,9.51,9.785,9.485,9.76,5655300 UAN,D,20220810,127.07,127.07,121,121.84,236900 UBA,D,20220810,18.22,18.22,17.93,17.97,108300 UBER,D,20220810,32.44,33.19,32.23,32.8,31318000 UBP,D,20220810,16.94,17.14,16.39,17.1,3300 UBP-H,D,20220810,25,25.0367,24.87,24.87,1100 UBP-K,D,20220810,23.91,23.91,23.77,23.77,600 UBS,D,20220810,16.59,16.845,16.58,16.78,2814800 UDR,D,20220810,48.57,49.23,48.33,49.18,1884300 UE,D,20220810,16.25,16.52,16.07,16.44,1077300 UFI,D,20220810,14.14,14.79,13.97,14.62,56800 UGI,D,20220810,40.28,40.76,40.255,40.43,799800 UGIC,D,20220810,95.2351,95.85,94.428,95.2095,3700 UGP,D,20220810,2.79,2.85,2.765,2.8,692300 UHS,D,20220810,111.24,113,111.07,112.64,442700 UHT,D,20220810,54.62,54.62,53.61,54.24,38700 UI,D,20220810,317.12,319.285,316.25,317.05,40700 UIS,D,20220810,10.58,10.88,10.55,10.64,340100 UL,D,20220810,48.3,48.48,48.23,48.38,1960800 UMC,D,20220810,6.8,7.02,6.78,7.02,10027200 UMH,D,20220810,19.64,19.77,19.26,19.49,474800 UMH-D,D,20220810,25.41,25.57,25.4,25.44,18700 UNF,D,20220810,194.87,195.805,192.92,193.36,59800 UNFI,D,20220810,44.6,45.19,44.22,44.24,316200 UNH,D,20220810,540.26,541.98,533.81,537.72,2291800 UNM,D,20220810,37,37.35,36.74,37.31,1351700 UNMA,D,20220810,25.33,25.7599,25.2,25.3267,11000 UNP,D,20220810,232.11,236.45,230.91,235.76,2411800 UNVR,D,20220810,26.14,26.495,26.05,26.09,1256300 UP,D,20220810,2.61,2.6899,2.55,2.55,1174500 UP.W,D,20220810,0.6099,0.6099,0.39,0.3901,2400 UPH,D,20220810,0.7199,0.7199,0.68,0.6909,366900 UPH.W,D,20220810,0.0798,0.0798,0.075,0.075,800 UPS,D,20220810,199.77,202.665,199.01,202.37,2791300 URI,D,20220810,329.62,330.7212,326.78,327.95,557900 USA,D,20220810,6.8,6.8899,6.8,6.82,630000 USAC,D,20220810,18.01,18.1,17.71,17.71,92600 USB,D,20220810,47.72,48.02,47.43,47.87,6098000 USB-A,D,20220810,816,816,816,816,300 USB-H,D,20220810,21.15,21.37,21.07,21.07,26300 USB-P,D,20220810,24.92,25.01,24.82,24.84,44800 USB-Q,D,20220810,18.86,19.1518,18.86,18.98,53500 USB-R,D,20220810,20.67,20.83,20.53,20.56,95700 USB-S,D,20220810,21.56,21.74,21.49,21.68,52400 USDP,D,20220810,5.26,5.32,5.1,5.28,37300 USER,D,20220810,4.78,4.92,4.65,4.86,685500 USFD,D,20220810,32.66,33.09,31.96,32.3,2529500 USM,D,20220810,31.4,31.56,30.33,30.48,205900 USNA,D,20220810,67.44,69.36,67.12,68.96,78100 USPH,D,20220810,90.55,90.55,87.27,89.54,162900 USX,D,20220810,2.81,3.03,2.7878,2.91,191000 UTF,D,20220810,27.72,27.84,27.46,27.73,118400 UTI,D,20220810,6.8,6.9,6.68,6.8,265000 UTL,D,20220810,56.73,56.73,54.69,55.6,84000 UTZ,D,20220810,18.25,18.615,18.145,18.25,692900 UVE,D,20220810,12.94,12.94,12.3,12.4,201800 UVV,D,20220810,51.69,51.9,51.365,51.53,131400 UWM.W,D,20220810,0.215,0.215,0.215,0.215,1000 UWMC,D,20220810,3.93,4.1095,3.89,4,1518200 UZD,D,20220810,23.5,23.69,23.2,23.26,50700 UZE,D,20220810,21.1,21.23,20.83,20.93,52300 UZF,D,20220810,21.18,21.59,20.93,20.99,37200 V,D,20220810,214.83,214.84,211.31,212.1,5746400 VAC,D,20220810,148,148.48,143.16,144.95,359000 VAL,D,20220810,48.8,49.36,48.01,48.69,366300 VAL.W,D,20220810,6.91,7.5,6.82,7.5,15000 VALE,D,20220810,13.94,13.97,13.66,13.76,39669000 VAPO,D,20220810,1.67,1.86,1.65,1.83,169300 VATE,D,20220810,1.6,1.67,1.59,1.63,157500 VBF,D,20220810,16.36,16.6,16.3,16.6,27900 VCIF,D,20220810,9.52,9.65,9.52,9.6298,10300 VCV,D,20220810,10.71,10.82,10.71,10.79,77000 VCX.W,D,20220810,0.1,0.1,0.0996,0.0996,24700 VEEV,D,20220810,229.54,229.76,224.68,228.09,625400 VEL,D,20220810,11.75,12.02,11.65,12.02,15400 VET,D,20220810,23.96,25.095,23.53,25.02,2207900 VFC,D,20220810,46.3,47.01,45.975,46.15,2160600 VGI,D,20220810,8.72,8.8,8.68,8.79,60000 VGM,D,20220810,11.03,11.1,11.03,11.09,132500 VGR,D,20220810,10.68,10.695,10.47,10.6,747300 VHC,D,20220810,1.98,2.085,1.94,2.03,204300 VHI,D,20220810,41.81,42.29,40.63,41.1,71900 VIAO,D,20220810,1.69,1.7799,1.6,1.64,32600 VICI,D,20220810,35,35.05,34.65,34.81,8163400 VIPS,D,20220810,9.92,10.1,9.605,9.98,3055900 VIST,D,20220810,8.93,8.98,8.5621,8.8,581400 VIV,D,20220810,9.23,9.255,9.13,9.17,960500 VKQ,D,20220810,10.73,10.83,10.73,10.78,700200 VLD,D,20220810,3.8,5.09,3.7601,5.07,5460000 VLD.W,D,20220810,0.65,0.95,0.6499,0.9,535400 VLN,D,20220810,4.13,4.13,3.66,3.8,200000 VLN.W,D,20220810,0.2291,0.24,0.1802,0.189,56700 VLO,D,20220810,110.98,112.88,107.24,111.76,4384900 VLRS,D,20220810,10.51,10.89,10.29,10.37,552800 VLT,D,20220810,11.77,11.8199,11.73,11.75,16400 VLT.W,D,20220810,0.63,0.6664,0.63,0.63,17500 VLTA,D,20220810,2.61,2.69,2.49,2.59,4159400 VMC,D,20220810,174.2,175.85,173.58,174.52,538800 VMI,D,20220810,277.11,281.89,277.11,279.98,84400 VMO,D,20220810,10.8,10.89,10.78,10.89,106400 VMW,D,20220810,118.41,120.23,118.31,120.03,1256000 VNCE,D,20220810,7.16,7.52,7.08,7.51,17300 VNO,D,20220810,28.66,29.37,28.66,29.31,1518000 VNO-L,D,20220810,23.51,23.76,23.51,23.55,6100 VNO-M,D,20220810,22.67,22.805,22.56,22.71,13200 VNO-N,D,20220810,22.42,22.6,22.25,22.29,60700 VNO-O,D,20220810,19.33,19.33,19.05,19.1,14200 VNT,D,20220810,24,24.5,23.9,24.49,1034600 VNTR,D,20220810,1.77,1.85,1.77,1.83,139800 VOC,D,20220810,6.76,7.13,6.76,7.06,90300 VOY-B,D,20220810,26.18,26.3199,25.895,25.9,21300 VOYA,D,20220810,61.79,62.2,61.7,61.96,879800 VPG,D,20220810,35.09,35.64,34.8,35.01,25900 VPV,D,20220810,11.32,11.34,11.21,11.26,29700 VRE,D,20220810,14.14,14.3499,14.1,14.33,343900 VRT,D,20220810,12.67,12.97,12.19,12.96,4786900 VRTV,D,20220810,136.19,145.41,136.19,142.08,212900 VSCO,D,20220810,37.36,38.99,37.04,38.36,1320500 VSH,D,20220810,20.12,20.715,19.9242,20.6,875300 VST,D,20220810,24.93,25.22,24.855,25.17,2968200 VST.A,D,20220810,0.4186,0.4186,0.4186,0.4186,600 VSTO,D,20220810,30.02,30.45,29.93,30.13,638600 VTEX,D,20220810,4.09,4.2,3.85,4.19,270900 VTN,D,20220810,11.14,11.315,11.14,11.29,50900 VTOL,D,20220810,27.5,28.21,27.1,28.11,82300 VTR,D,20220810,51.09,51.63,50.56,51.5,1898300 VVI,D,20220810,40.19,41.945,39.9,41.6,190700 VVNT,D,20220810,5.5,5.86,5.441,5.83,670200 VVR,D,20220810,3.95,3.97,3.94,3.97,418800 VVV,D,20220810,28.66,29.43,28.66,29.16,1926100 VVX,D,20220810,35,41.25,35,39.71,182700 VYG.U,D,20220810,9.97,9.97,9.97,9.97,100 VYG.W,D,20220810,0.1727,0.1728,0.1589,0.1695,4500 VYGG,D,20220810,9.97,9.97,9.9499,9.95,89100 VZ,D,20220810,45.01,45.06,44.65,44.84,16402700 VZIO,D,20220810,10.47,10.55,9.98,10.44,1303000 W,D,20220810,63.58,65.1,60.72,65.03,3545500 WAB,D,20220810,94.51,94.99,94.08,94.4,1070200 WAL,D,20220810,78.5,81.84,78.34,81.73,628400 WAL-A,D,20220810,23.78,23.8711,23.611,23.72,6800 WAR.U,D,20220810,9.99,10,9.99,10,14300 WAR.W,D,20220810,0.0436,0.0471,0.04,0.0471,26600 WARR,D,20220810,9.98,9.995,9.98,9.99,476400 WAT,D,20220810,328.5,331.79,325.74,330.79,322200 WAVC,D,20220810,9.74,9.74,9.74,9.74,100 WBS,D,20220810,47.09,48.15,47.025,48.04,576400 WBS-F,D,20220810,24.3,24.3,23.7222,24.2,5000 WBS-G,D,20220810,25.2368,25.255,25.12,25.2094,4000 WBX,D,20220810,9.16,9.54,9.0988,9.39,357100 WBX.W,D,20220810,1.95,2.3,1.95,2.14,31700 WCC,D,20220810,136.19,137.259,135.018,135.41,258000 WCC-A,D,20220810,28.43,28.43,28.1635,28.3197,11900 WCN,D,20220810,141.02,141.23,139.21,140,834500 WD,D,20220810,110.03,112,109.18,110.28,114900 WDH,D,20220810,1.29,1.29,1.22,1.22,27300 WDI,D,20220810,14.6,14.78,14.6,14.67,128700 WDS,D,20220810,22.1,22.74,22.1,22.63,1112100 WE,D,20220810,4.88,5.12,4.82,5.11,6473100 WE.W,D,20220810,0.82,0.89,0.82,0.86,14600 WEA,D,20220810,11.41,11.6823,11.36,11.59,67200 WEAV,D,20220810,5.58,5.99,5.49,5.92,196200 WEBR,D,20220810,7.25,7.4,6.97,6.98,337400 WEC,D,20220810,105.41,105.62,104.275,105.17,982500 WEL,D,20220810,10.07,10.07,10.02,10.02,16900 WEL.W,D,20220810,0.2428,0.25,0.2428,0.25,8000 WELL,D,20220810,82.55,83.49,80.82,83.31,2909100 WES,D,20220810,27.18,27.64,26.89,27.52,746000 WEX,D,20220810,167.62,168.301,162.66,166.01,275000 WF,D,20220810,27.41,27.91,27.41,27.81,94500 WFC,D,20220810,44.04,44.7,44.04,44.33,14037500 WFC-A,D,20220810,21.41,21.42,21.23,21.38,69300 WFC-C,D,20220810,20.09,20.1626,19.9,19.98,158200 WFC-D,D,20220810,19.75,19.8421,19.6008,19.74,111400 WFC-L,D,20220810,1304,1314,1304,1313.965,6100 WFC-Q,D,20220810,24.75,24.93,24.75,24.85,96800 WFC-R,D,20220810,25.9,26.0332,25.9,25.93,38700 WFC-Y,D,20220810,24.96,25.09,24.92,25.015,99800 WFC-Z,D,20220810,21.4,21.53,21.34,21.47,113700 WFG,D,20220810,90.5,92.9,90.5,92.09,167600 WGO,D,20220810,61.89,63.25,61.7,62.3,414700 WH,D,20220810,69.89,70.58,68.59,68.89,566500 WHD,D,20220810,40.46,40.46,38.76,40.31,259800 WHG,D,20220810,12.1,12.92,12,12.74,12800 WHR,D,20220810,162.7,167.385,162.0172,166.64,1095800 WIA,D,20220810,10.58,10.6112,10.57,10.59,25100 WIT,D,20220810,5.43,5.48,5.43,5.47,1658900 WIW,D,20220810,10.75,10.84,10.69,10.69,81500 WK,D,20220810,79.23,79.23,75,75.75,863300 WLK,D,20220810,98.55,100.7,98.14,99.56,804200 WLKP,D,20220810,24.92,25.4,24.8801,25.3,29400 WLY,D,20220810,52.92,53.43,52.67,53.25,136400 WM,D,20220810,171.46,172.44,169.1,170.07,1351900 WMB,D,20220810,33.08,33.275,32.59,33.02,4998200 WMC,D,20220810,15.18,15.425,14.76,15,22600 WMK,D,20220810,80.1,80.22,79.03,79.75,69800 WMS,D,20220810,143,144.71,140.65,143.07,835400 WMT,D,20220810,130,130.145,128.39,129.14,8416900 WNC,D,20220810,17.98,18.2,17.81,17.89,385700 WNN.U,D,20220810,10.01,10.01,10.01,10.01,800 WNN.W,D,20220810,0.12,0.1243,0.12,0.12,17400 WNS,D,20220810,86.64,88.06,85.65,87.45,135100 WOLF,D,20220810,85.14,88.1699,83.445,87.33,1526200 WOR,D,20220810,53.56,53.94,52.75,53.81,148200 WOW,D,20220810,19.77,20.27,19.675,19.95,761000 WPC,D,20220810,86.57,87.11,86.18,87.06,1202700 WPC.S,D,20220810,9.89,9.89,9.89,9.89,100 WPC.T,D,20220810,0.16,0.16,0.16,0.16,1200 WPCA,D,20220810,9.85,9.89,9.84,9.88,22600 WPCB,D,20220810,9.87,9.87,9.85,9.86,24200 WPM,D,20220810,34.41,35.04,34.08,34.67,2480000 WPP,D,20220810,49.06,49.91,48.93,49.64,119300 WQG.U,D,20220810,10,10.01,10,10,28400 WQG.W,D,20220810,0.12,0.13,0.09,0.09,1000 WQGA,D,20220810,9.96,9.96,9.96,9.96,26800 WRA.W,D,20220810,0.056,0.0873,0.056,0.0873,4900 WRB,D,20220810,63.27,64.14,63.27,64.09,998300 WRB-E,D,20220810,25.01,25.24,25,25.03,6400 WRB-F,D,20220810,24.57,24.5769,24.095,24.37,10900 WRB-G,D,20220810,20.36,20.41,20.3301,20.346,2500 WRB-H,D,20220810,19.94,19.94,19.75,19.815,2700 WRBY,D,20220810,13.5,14.58,13.5,14.18,2376200 WRE,D,20220810,21.38,21.54,21.27,21.35,381000 WRK,D,20220810,41.78,42.505,41.565,41.67,1322000 WSM,D,20220810,152.75,155,151.11,154.5,769800 WSO,D,20220810,287.79,294.14,285.67,292.08,280800 WSR,D,20220810,10.72,10.87,10.7,10.83,231100 WST,D,20220810,334.71,339.5,334.15,338.84,267600 WTI,D,20220810,5.57,5.69,5.23,5.63,5328000 WTM,D,20220810,1256.63,1256.63,1247.4,1247.4,8100 WTRG,D,20220810,51.49,51.65,51.03,51.52,1012000 WTS,D,20220810,145.79,148.58,143.51,148.45,187400 WTTR,D,20220810,6.75,6.78,6.54,6.74,458600 WU,D,20220810,16.45,16.73,16.31,16.5,3235400 WWE,D,20220810,72.81,73.48,71.84,72.21,581700 WWW,D,20220810,22.03,23.25,20.96,22.22,845800 WY,D,20220810,35.84,36.23,35.59,36.08,2560000 X,D,20220810,24.95,25.39,24.6001,25.06,9510500 XFLT,D,20220810,7.09,7.2,7.08,7.18,145300 XHR,D,20220810,17.01,17.22,16.97,16.98,476300 XIN,D,20220810,0.5146,0.57,0.5,0.559,107200 XL,D,20220810,1.43,1.43,1.3,1.37,1488800 XOM,D,20220810,90.68,91.7901,89.185,91.45,18301900 XPEV,D,20220810,23.11,23.11,22.04,22.9,10013900 XPO,D,20220810,56.73,57.99,55.74,57.14,1757700 XPOF,D,20220810,16,16.775,15.915,16.17,151600 XPRO,D,20220810,12.49,12.7,12.16,12.61,276600 XYF,D,20220810,2.7,2.83,2.63,2.72,13300 XYL,D,20220810,100.4,100.79,99.565,100.48,649400 Y,D,20220810,837.2,838.35,837.15,837.6,51100 YALA,D,20220810,4.63,4.63,4.22,4.41,469600 YELP,D,20220810,38.32,38.91,37.99,38.54,942800 YETI,D,20220810,44.32,45.58,43.97,44.19,1522300 YEXT,D,20220810,4.97,5.17,4.95,5.05,1069100 YMM,D,20220810,7.47,7.6,7.19,7.55,4352300 YOU,D,20220810,27.88,29.07,27.56,28.84,585800 YPF,D,20220810,3.96,3.96,3.84,3.91,1709700 YRD,D,20220810,1.15,1.18,1.0901,1.15,57300 YSG,D,20220810,1.21,1.23,1.09,1.2,2190700 YTPG,D,20220810,9.76,9.77,9.75,9.76,16700 YUM,D,20220810,118.59,119.4,118.31,119.18,1482300 YUMC,D,20220810,48.05,48.52,47.375,48.38,824700 ZBH,D,20220810,114.41,115.15,113.41,114.97,643700 ZEN,D,20220810,76.4,76.49,76.18,76.41,1614000 ZEPP,D,20220810,1.71,1.79,1.69,1.79,66400 ZETA,D,20220810,6.73,7.2,6.68,7.09,2133300 ZEV,D,20220810,4.23,4.25,3.79,3.88,538000 ZEV.W,D,20220810,0.5,0.5,0.4103,0.4505,41700 ZGN,D,20220810,11.21,11.21,10.73,11.11,77500 ZGN.W,D,20220810,1.7995,1.7995,1.7995,1.7995,100 ZH,D,20220810,1.29,1.355,1.25,1.34,1536300 ZIM,D,20220810,52.2,52.57,50.585,52.41,2266500 ZIP,D,20220810,20.09,20.4,19.98,20.14,649900 ZNH,D,20220810,26.98,27.16,26.78,26.98,4300 ZTO,D,20220810,25.71,26.28,25.45,26.15,3087200 ZTR,D,20220810,8.15,8.18,8.05,8.09,209900 ZTS,D,20220810,171.96,174.25,171.835,174.06,1377000 ZUO,D,20220810,9.69,10.0698,9.69,9.85,616800 ZVIA,D,20220810,3.33,3.5,3.33,3.39,61000 ZWS,D,20220810,29.64,30.1,29.455,29.84,806100 ZYME,D,20220810,6.87,6.95,6.72,6.86,467400