,,,,,,, A,D,20220725,125.05,125.41,123.19,124.26,1044000 AA,D,20220725,46.8,47.725,46.2,46.8,6842100 AAC,D,20220725,9.88,9.88,9.86,9.87,85600 AAC.U,D,20220725,9.89,9.92,9.87,9.905,19700 AAC.W,D,20220725,0.16,0.16,0.1501,0.16,1500 AAI-C,D,20220725,20.3,20.38,20.2,20.38,2700 AAIC,D,20220725,3.21,3.255,3.1901,3.21,47100 AAM-A,D,20220725,24.94,25,24.8,24.91,23900 AAM-B,D,20220725,25.14,25.6,25.135,25.49,3600 AAN,D,20220725,15.91,15.95,15.41,15.5,533400 AAP,D,20220725,191.85,192.0552,188.79,189.63,408500 AAQ.U,D,20220725,9.83,9.83,9.82,9.82,2100 AAQ.W,D,20220725,0.1188,0.1188,0.11,0.11,300 AAQC,D,20220725,9.81,9.81,9.81,9.81,200 AAT,D,20220725,29.88,30.23,29.7,29.95,178100 AB,D,20220725,42.25,42.25,41.2,41.8,196300 ABB,D,20220725,28.47,28.62,28.33,28.54,1423000 ABBV,D,20220725,148.54,150.94,148.51,150.22,4347000 ABC,D,20220725,143.09,145.76,142.88,144.15,599900 ABEV,D,20220725,2.65,2.71,2.645,2.69,19529900 ABG,D,20220725,168.23,168.385,163.53,164.47,115500 ABM,D,20220725,43.25,43.74,43.05,43.54,239900 ABR,D,20220725,15.25,15.55,15.22,15.52,1480900 ABR-D,D,20220725,19.82,20.05,19.82,19.9777,11300 ABR-E,D,20220725,19.66,19.99,19.46,19.59,2600 ABR-F,D,20220725,19.93,19.9899,19.75,19.91,11600 ABT,D,20220725,109.09,109.33,107.465,108.5,3905800 AC,D,20220725,39.12,39.5,37.94,38.46,5100 ACA,D,20220725,48.02,48.95,47.85,48.51,120900 ACA.W,D,20220725,0.13,0.13,0.11,0.12,25000 ACC,D,20220725,65.26,65.265,65.175,65.2,1372900 ACCO,D,20220725,7.05,7.105,6.97,7,359400 ACEL,D,20220725,11.42,11.51,11.245,11.28,198900 ACH,D,20220725,9,9.26,8.93,9.2,71700 ACH.W,D,20220725,0.54,0.5501,0.5323,0.55,18300 ACHR,D,20220725,3.16,3.225,3.09,3.21,734800 ACI,D,20220725,26.51,26.77,26.17,26.43,4108400 ACI.S,D,20220725,9.87,9.87,9.87,9.87,100 ACII,D,20220725,9.85,9.85,9.85,9.85,100 ACM,D,20220725,67.07,68.85,66.6086,68.67,425900 ACN,D,20220725,288.24,289.56,285.45,289.29,1354700 ACP,D,20220725,7.95,8.01,7.91,7.97,97400 ACP-A,D,20220725,23,23.1499,23,23.12,800 ACR,D,20220725,8.1,8.12,8.05,8.06,15600 ACR-C,D,20220725,19.85,19.93,19.76,19.88,18500 ACR-D,D,20220725,17.85,18.85,17.85,18.25,5400 ACR.W,D,20220725,0.16,0.16,0.149,0.15,1900 ACRE,D,20220725,12.97,13.15,12.97,13.06,815600 ACRO,D,20220725,9.72,9.72,9.71,9.71,1400 ACV,D,20220725,21.01,21.2101,20.8799,20.98,28300 ADC,D,20220725,76.39,77.26,76.0101,77.18,615800 ADC-A,D,20220725,19.05,19.05,18.91,18.97,10000 ADCT,D,20220725,7.37,7.37,6.95,7.2,682500 ADE.W,D,20220725,0.0747,0.0747,0.07,0.0706,15800 ADEX,D,20220725,9.85,9.85,9.85,9.85,1200 ADM,D,20220725,74.8,76.425,74.37,75.62,2709700 ADNT,D,20220725,31.08,31.5,30.2,31.32,962900 ADT,D,20220725,7.1,7.115,6.965,7.05,1418200 ADX,D,20220725,16.03,16.1,15.96,16.02,161200 AEE,D,20220725,87.28,88.365,87.1,88.28,658500 AEFC,D,20220725,22.8,22.8,22.65,22.76,24900 AEG,D,20220725,4.21,4.27,4.2,4.24,3062500 AEL,D,20220725,35.95,36.8388,35.95,36.47,333900 AEL-A,D,20220725,24.25,24.25,23.9,24.24,10000 AEL-B,D,20220725,24.96,25.08,24.8643,25.07,18200 AEM,D,20220725,40.15,40.18,38.02,38.44,8062900 AENZ,D,20220725,1.01,1.0497,0.98,0.9997,11300 AEO,D,20220725,12.16,12.31,11.95,12.03,4697000 AER,D,20220725,43.1,43.725,42.07,43.63,539800 AES,D,20220725,19.75,20.01,19.375,20,4736900 AESC,D,20220725,82.51,83.33,82.39,83.21,4800 AEV.W,D,20220725,0.5699,0.5699,0.4951,0.55,5800 AEVA,D,20220725,3.53,3.53,3.2711,3.31,1241500 AFB,D,20220725,11.92,11.98,11.79,11.92,45900 AFG,D,20220725,132.98,135.45,131.85,133.25,352500 AFGB,D,20220725,25.35,25.3994,25.05,25.21,19200 AFGC,D,20220725,22.55,23.6997,22.55,23.12,5900 AFGD,D,20220725,24.07,24.26,24,24.01,9500 AFGE,D,20220725,20.49,20.49,20.25,20.49,1900 AFL,D,20220725,55.7,56.27,55.48,56.06,1505700 AFT,D,20220725,13.04,13.08,12.94,12.98,61700 AFT.U,D,20220725,9.73,9.7601,9.73,9.7601,400 AFT.W,D,20220725,0.2601,0.2601,0.2601,0.2601,200 AFTR,D,20220725,9.69,9.7,9.69,9.6901,2900 AG,D,20220725,6.63,6.67,6.31,6.54,8032300 AGA.U,D,20220725,9.94,9.94,9.915,9.92,1500 AGA.W,D,20220725,0.09,0.0997,0.08,0.08,1400 AGAC,D,20220725,9.825,9.825,9.825,9.825,1200 AGCB,D,20220725,9.89,9.89,9.86,9.88,3100 AGCO,D,20220725,98.88,100.8,97.87,100.54,478100 AGD,D,20220725,9.66,9.67,9.52,9.57,57200 AGI,D,20220725,7.17,7.21,6.89,6.98,6017400 AGL,D,20220725,24.85,25.46,24.52,25.13,2135800 AGM,D,20220725,102.22,103.7,102.02,103.4,34000 AGM-C,D,20220725,29.25,29.4599,29.2,29.2,1600 AGM-D,D,20220725,24.2,24.4956,23.87,24.4956,5400 AGM-E,D,20220725,24.4853,24.4853,24.02,24.02,1400 AGM-F,D,20220725,22.91,22.9199,22.6,22.89,3900 AGM-G,D,20220725,21.4257,21.4257,21.2,21.2,2000 AGO,D,20220725,55.91,57.195,55.85,57.01,440800 AGR,D,20220725,45.47,45.98,45.29,45.63,684100 AGRO,D,20220725,7.6,7.83,7.59,7.8,461900 AGS,D,20220725,4.58,4.68,4.47,4.65,547300 AGTI,D,20220725,21.38,21.5,21,21.14,173700 AGX,D,20220725,36.14,36.36,35.85,35.98,41700 AHH,D,20220725,13.44,13.47,13.245,13.32,300100 AHH-A,D,20220725,25.05,25.15,24.9,24.9,1900 AHL-C,D,20220725,24.44,24.7767,24.44,24.5,14300 AHL-D,D,20220725,23.13,23.18,23.1,23.14,3000 AHL-E,D,20220725,23.22,23.3199,23.03,23.16,12900 AHT,D,20220725,7.8,8.0626,7.56,8.02,386300 AHT-F,D,20220725,17.79,17.79,17.475,17.475,500 AHT-G,D,20220725,17.49,17.49,17.13,17.13,600 AHT-H,D,20220725,16.74,17.3296,16.74,17.3296,1100 AHT-I,D,20220725,17.21,17.46,17.2,17.3,1100 AI,D,20220725,18.36,18.52,17.85,18.5,1558600 AIC,D,20220725,24.679,24.679,24.679,24.679,900 AIF,D,20220725,12.49,12.51,12.47,12.48,37700 AIG,D,20220725,51.77,52.43,51.38,52.05,3390300 AIG-A,D,20220725,25.43,25.45,25.16,25.24,33900 AIN,D,20220725,81.19,82.21,81.03,82.21,90400 AIO,D,20220725,17.03,17.19,17,17.04,103200 AIR,D,20220725,41.5,42.97,41.045,42.32,374000 AIRC,D,20220725,43,43.44,42.8201,43.14,396700 AIT,D,20220725,94.18,95.5,93.9774,95.33,94200 AIU,D,20220725,1.11,1.2117,1.11,1.155,24500 AIV,D,20220725,7.57,7.74,7.525,7.66,807400 AIZ,D,20220725,170.37,172.33,169.86,171.96,169800 AIZN,D,20220725,22.86,22.87,22.66,22.67,4100 AJG,D,20220725,168.51,170.155,168.09,169.71,556200 AJRD,D,20220725,42.85,43.24,42.555,42.88,416700 AJX,D,20220725,10.37,10.5,10.25,10.47,76700 AJXA,D,20220725,24.63,24.66,24.6,24.65,1500 AKA,D,20220725,1.93,2.0378,1.82,2.01,832600 AKO.A,D,20220725,9.15,9.2,9.15,9.15,1700 AKO.B,D,20220725,10.79,10.79,10.432,10.6127,6200 AKR,D,20220725,16.66,16.74,16.475,16.67,650300 AL,D,20220725,35.08,35.37,34.38,34.95,674600 AL-A,D,20220725,23.6,23.82,23.59,23.77,22200 ALB,D,20220725,221.58,227.79,217.155,227.57,720600 ALC,D,20220725,74.11,74.27,73.56,74.05,475500 ALCC,D,20220725,9.71,9.75,9.71,9.75,2400 ALE,D,20220725,58.38,59.005,58.11,58.93,284600 ALEX,D,20220725,18.16,18.47,18.01,18.39,159000 ALG,D,20220725,120.74,122.61,119.305,122.13,23800 ALI-A,D,20220725,3.12,3.2155,2.9,2.94,14400 ALI-B,D,20220725,3.14,3.14,2.85,2.91,7100 ALI-E,D,20220725,2.96,3.02,2.9,2.95,29500 ALIT,D,20220725,7.28,7.4,7.17,7.3,2283000 ALK,D,20220725,42.92,43.835,42.48,43.74,2442800 ALL,D,20220725,117.16,117.65,116.17,116.72,1239300 ALL-B,D,20220725,24.37,24.52,24.3138,24.46,12600 ALL-G,D,20220725,25.61,25.61,25.45,25.57,38400 ALL-H,D,20220725,24.17,24.27,24.13,24.14,49800 ALL-I,D,20220725,23.54,23.54,22.86,22.93,25700 ALL.W,D,20220725,0.39,0.4174,0.37,0.37,2700 ALLE,D,20220725,103.21,103.63,102.27,103.01,398500 ALLG,D,20220725,3.9,3.95,3.61,3.74,52600 ALLY,D,20220725,32.98,33.36,32.07,33.08,4944500 ALP-Q,D,20220725,25.03,25.0587,24.83,24.87,33900 ALSN,D,20220725,39.12,39.455,38.825,39.31,710200 ALT-A,D,20220725,27.1631,27.1631,27.1631,27.1631,500 ALTG,D,20220725,11.06,11.1,10.6701,10.91,32100 ALV,D,20220725,83.22,83.81,82.53,83.49,1079900 ALX,D,20220725,233.82,235.0999,230.09,232.39,8700 AM,D,20220725,9.73,9.97,9.61,9.95,4854600 AMAM,D,20220725,2.8,2.801,2.74,2.8,3700 AMB.W,D,20220725,0.98,0.98,0.9001,0.9798,3900 AMBC,D,20220725,11.54,11.91,11.48,11.83,397300 AMBP,D,20220725,6.31,6.36,6.19,6.35,1217700 AMC,D,20220725,15.55,15.5709,14.795,14.91,20684400 AMCR,D,20220725,12.6,12.75,12.5611,12.74,5567100 AME,D,20220725,115.46,116.16,114.525,115.5,709900 AMG,D,20220725,121.78,121.78,119.9916,121.54,187700 AMH,D,20220725,36.22,36.31,35.9,36.16,2043900 AMH-G,D,20220725,25.06,25.06,24.74,24.7497,5400 AMH-H,D,20220725,25.6,25.6,25.5,25.55,14800 AMK,D,20220725,18.71,18.89,18.52,18.58,38000 AMN,D,20220725,110.73,113.7,109.64,113.04,858600 AMOV,D,20220725,18.38,18.59,18.3581,18.46,2100 AMP,D,20220725,247.11,248.04,244.78,246.04,635800 AMP.T,D,20220725,1.27,1.33,1.27,1.33,500 AMP.U,D,20220725,9.83,9.84,9.83,9.84,400 AMP.W,D,20220725,0.18,0.18,0.18,0.18,100 AMPI,D,20220725,9.83,9.83,9.82,9.83,1800 AMPS,D,20220725,6.29,6.725,6.275,6.64,267200 AMPY,D,20220725,5.84,6.52,5.795,6.49,932500 AMR,D,20220725,135.75,146.18,134.46,145.84,332200 AMRC,D,20220725,45.97,46.64,45.02,46.5,227500 AMRX,D,20220725,3.14,3.33,3.13,3.33,625600 AMT,D,20220725,259.35,259.66,255.9,257.34,1593300 AMTD,D,20220725,2.08,2.5,1.81,1.97,9674900 AMWL,D,20220725,4.55,4.57,4.44,4.5,927000 AMX,D,20220725,18.75,18.9,18.49,18.51,1605800 AN,D,20220725,120.23,120.83,113.74,114.06,891900 ANA.W,D,20220725,0.11,0.11,0.1079,0.11,300 ANAC,D,20220725,9.84,9.85,9.84,9.84,4200 ANET,D,20220725,102.41,104.125,101.86,103.46,1937000 ANF,D,20220725,18.63,18.78,18.075,18.31,1223200 ANVS,D,20220725,12.34,12.34,11.5,11.75,56500 AOD,D,20220725,8.21,8.21,8.16,8.17,224400 AOMR,D,20220725,15,15.09,14.9101,15.06,8200 AON,D,20220725,279.71,283.77,278.28,281.16,789800 AORT,D,20220725,19.8,20.24,19.7,19.98,236500 AOS,D,20220725,58.88,59.445,58.595,58.92,656200 AP,D,20220725,4.3,4.3,4.14,4.14,2200 APAM,D,20220725,37.5,37.92,37.065,37.9,393800 APC.W,D,20220725,0.17,0.17,0.1601,0.17,44800 APCA,D,20220725,10.06,10.06,10.06,10.06,4400 APD,D,20220725,235.39,235.59,233.7,235.21,581000 APG,D,20220725,16.44,16.54,16.15,16.45,609300 APG.U,D,20220725,9.85,9.87,9.85,9.8501,8500 APG.W,D,20220725,0.16,0.1612,0.16,0.16,400 APGB,D,20220725,9.85,9.85,9.8301,9.85,5700 APH,D,20220725,69.94,69.98,68.98,69.59,1428200 APLE,D,20220725,15.8,16.095,15.72,15.95,1122800 APN,D,20220725,10.01,10.04,10.01,10.03,1800 APN.U,D,20220725,10.02,10.07,9.99,10.07,2800 APN.W,D,20220725,0.08,0.0801,0.08,0.0801,56600 APO,D,20220725,53.51,54.485,53.07,54.04,1342600 APRN,D,20220725,3.01,3.22,2.84,2.96,2174900 APT-A,D,20220725,115.66,115.66,112.57,113.65,1000 APTV,D,20220725,98.36,98.61,95.65,97.87,1204900 AQN,D,20220725,13.38,13.56,13.365,13.56,2263100 AQNA,D,20220725,25.63,25.88,25.6041,25.88,7400 AQNB,D,20220725,24.7,24.74,24.5811,24.7,11400 AQNU,D,20220725,43.86,44.42,43.86,44.42,12400 AQUA,D,20220725,35.63,35.855,35.09,35.72,214500 AR,D,20220725,37.5,39.21,36.7905,39.17,6149600 ARC,D,20220725,2.59,2.63,2.58,2.61,67800 ARCH,D,20220725,138.4,143.38,136.68,141.69,382000 ARCO,D,20220725,6.69,6.79,6.65,6.79,375200 ARDC,D,20220725,12.36,12.44,12.32,12.36,47200 ARE,D,20220725,149.8,151.47,149.28,150.29,803800 ARES,D,20220725,65.23,65.28,64.01,65.23,765500 ARG-A,D,20220725,23.29,23.2971,23.0201,23.08,13500 ARGD,D,20220725,22.6,22.6,22.4959,22.54,9400 ARGO,D,20220725,33.54,33.83,33.315,33.51,88200 ARI,D,20220725,11.37,11.565,11.37,11.56,657300 ARIS,D,20220725,18.67,20.31,18.55,19.76,349500 ARL,D,20220725,15.39,15.39,15.29,15.29,800 ARLO,D,20220725,7.06,7.25,7.03,7.23,439200 ARMK,D,20220725,32.04,32.2,31.5025,32.14,728100 ARNC,D,20220725,29.22,29.3,28.76,29.15,556700 AROC,D,20220725,7.95,8.25,7.85,8.24,906600 ARR,D,20220725,7.14,7.165,7,7.1,2183500 ARR-C,D,20220725,21.65,21.65,21.5,21.6,3300 ARW,D,20220725,119.88,120.66,119.26,120.17,243100 ASA,D,20220725,13.7,13.775,13.4919,13.58,78400 ASA.W,D,20220725,0.0456,0.0753,0.0453,0.0753,4600 ASAI,D,20220725,14.57,14.78,14.35,14.47,424400 ASAN,D,20220725,17.69,17.8,17.13,17.56,2214800 ASAQ,D,20220725,9.94,9.95,9.94,9.95,104000 ASB,D,20220725,20.06,20.305,19.86,20.22,1611900 ASB-E,D,20220725,25,25.18,24.8,24.83,7800 ASB-F,D,20220725,25.23,25.35,24.5678,25.29,7900 ASC,D,20220725,7.88,8.1501,7.77,8.07,428700 ASG,D,20220725,6.19,6.19,6.016,6.05,77000 ASGI,D,20220725,18.11,18.29,17.96,18.23,13600 ASGN,D,20220725,95.76,96.9,94.935,96.8,228000 ASH,D,20220725,104.7,105.97,103.58,105.01,368700 ASIX,D,20220725,36.17,37.22,36.065,37.09,156700 ASPN,D,20220725,10.39,10.62,10.06,10.49,357200 ASR,D,20220725,188.35,188.54,185.04,187.12,41600 ASX,D,20220725,5.67,5.68,5.62,5.67,3246700 ASZ,D,20220725,9.78,9.79,9.775,9.79,130200 ASZ.U,D,20220725,9.78,9.81,9.78,9.81,4600 ASZ.W,D,20220725,0.13,0.1599,0.13,0.1599,800 ATA.V,D,20220725,0.2147,0.2148,0.1923,0.1923,1000 ATAQ,D,20220725,9.82,9.83,9.82,9.825,2000 ATC,D,20220725,21.5,21.68,21.42,21.63,186000 ATC-D,D,20220725,25.6,25.7,25.43,25.52,4500 ATC-H,D,20220725,25.32,25.35,25.18,25.35,11100 ATC-I,D,20220725,26,26.1,26,26.09,6700 ATCO,D,20220725,10.95,11.12,10.9,11.07,347500 ATEK,D,20220725,9.85,9.85,9.85,9.85,167900 ATEN,D,20220725,14.29,14.35,14.03,14.13,536400 ATGE,D,20220725,39.16,39.54,38.94,39.19,554400 ATH-A,D,20220725,25.95,25.97,25.77,25.93,16700 ATH-B,D,20220725,23.47,23.56,23.2292,23.45,29100 ATH-C,D,20220725,26.41,26.436,26.23,26.34,19900 ATH-D,D,20220725,19.73,19.86,19.7078,19.8,46800 ATHM,D,20220725,35.77,36,35.03,35.99,194700 ATI,D,20220725,23.43,24.02,22.86,23.64,869100 ATI.W,D,20220725,0.1,0.1,0.0999,0.0999,400 ATIP,D,20220725,1.26,1.295,1.13,1.19,1356700 ATKR,D,20220725,89.8,89.89,87.9201,89.82,296900 ATO,D,20220725,113.5,114.925,113.25,114.77,830500 ATR,D,20220725,103.72,104.51,102.91,103.92,267300 ATTO,D,20220725,8.46,8.46,8.15,8.15,1700 ATUS,D,20220725,11.31,11.74,11.19,11.4,6105100 AU,D,20220725,14.27,14.28,13.848,13.95,2110500 AUD,D,20220725,0.68,0.695,0.66,0.6729,411100 AUS,D,20220725,9.79,9.805,9.78,9.8,858700 AUS.U,D,20220725,9.83,9.83,9.83,9.83,1200 AUS.W,D,20220725,0.1192,0.1192,0.1192,0.1192,100 AUY,D,20220725,4.62,4.62,4.51,4.54,15802600 AVA,D,20220725,40.63,41.34,40.535,41.19,369500 AVA.U,D,20220725,9.99,9.99,9.98,9.98,2700 AVA.W,D,20220725,0.11,0.11,0.0999,0.1038,207600 AVAL,D,20220725,3.45,3.48,3.32,3.46,117700 AVAN,D,20220725,9.96,9.9601,9.95,9.95,30400 AVB,D,20220725,197.78,200.03,197.015,197.54,619800 AVD,D,20220725,21.43,21.94,21.4,21.82,155100 AVK,D,20220725,12.78,12.95,12.6849,12.75,104200 AVLR,D,20220725,88.48,88.48,85.49,87.54,453000 AVNS,D,20220725,27.78,28.12,27.66,27.88,133200 AVNT,D,20220725,43.43,43.835,42.64,43.66,444400 AVTR,D,20220725,30.96,31.17,30.655,30.83,3406500 AVY,D,20220725,175.43,175.43,173.28,174.78,346400 AVYA,D,20220725,2.18,2.23,2.09,2.12,2955100 AWF,D,20220725,9.98,10.08,9.95,10.06,184900 AWI,D,20220725,84.17,84.4,82.01,82.75,435900 AWK,D,20220725,148.14,149.95,147.4901,149.83,467900 AWP,D,20220725,5.02,5.08,4.99,5.02,247000 AWR,D,20220725,82.97,83.8,82.13,83.77,100200 AX,D,20220725,39.56,39.96,39.41,39.64,143100 AXA.W,D,20220725,0.07,0.07,0.0602,0.07,1200 AXAC,D,20220725,10.06,10.06,10.05,10.05,25600 AXH.W,D,20220725,0.02,0.0201,0.02,0.02,1700 AXL,D,20220725,8.52,8.52,8.28,8.33,1148500 AXP,D,20220725,154.25,154.78,151.2134,153.79,4213800 AXR,D,20220725,13,14.43,13,13.87,19800 AXS,D,20220725,53.78,54.45,53.725,54.28,228400 AXS-E,D,20220725,22.65,22.73,22.5572,22.71,32000 AXTA,D,20220725,26.13,26.19,25.71,25.99,2476700 AYI,D,20220725,176.34,176.34,174.125,175.72,284400 AYX,D,20220725,49.21,49.21,47.08,48.02,678700 AZEK,D,20220725,20.61,20.61,19.33,19.58,2252800 AZO,D,20220725,2148.84,2169.33,2135.355,2144.87,118000 AZRE,D,20220725,11.39,11.7,11.16,11.3,116400 AZUL,D,20220725,6.37,6.4,6.165,6.36,2103100 AZZ,D,20220725,40.8,41.01,40.275,40.56,167500 B,D,20220725,32.74,33.05,32.43,32.9,153700 BA,D,20220725,156.94,157.31,152.84,156.64,5764700 BABA,D,20220725,100.5,101.27,98.74,101.06,16604300 BAC,D,20220725,33.78,33.975,33.435,33.73,30380900 BAC-B,D,20220725,25.66,25.66,25.61,25.65,31000 BAC-E,D,20220725,20.74,20.7875,20.5779,20.74,9700 BAC-K,D,20220725,25.34,25.35,25.25,25.31,37900 BAC-L,D,20220725,1250,1252.97,1245,1245.1,3600 BAC-M,D,20220725,24.25,24.37,24.1535,24.22,113700 BAC-N,D,20220725,22.95,23.01,22.8,22.91,88700 BAC-O,D,20220725,20.23,20.23,19.98,20.16,41600 BAC-P,D,20220725,19.37,19.49,19.31,19.31,50100 BAC-Q,D,20220725,19.56,19.56,19.32,19.5,80500 BAC-S,D,20220725,22.25,22.25,21.97,22.1,256300 BACA,D,20220725,9.84,9.84,9.8,9.805,1100 BAH,D,20220725,94.43,95.3999,94.12,95.06,1422900 BAK,D,20220725,12.58,12.67,12.45,12.58,138700 BALL,D,20220725,70.58,70.985,69.155,69.86,2332100 BALY,D,20220725,22.65,22.79,21.47,21.88,1038800 BAM,D,20220725,48.15,48.3697,47.75,48.26,1659500 BAMH,D,20220725,19.1,19.2283,18.85,18.94,20200 BAMI,D,20220725,18.83,18.95,18.6,18.6999,36900 BAMR,D,20220725,47.96,48.36,47.86,48.28,5400 BANC,D,20220725,17.18,17.58,17.12,17.5,396100 BAP,D,20220725,126.49,130.8,125.77,130.5,289900 BAR.W,D,20220725,0.1333,0.14,0.1333,0.14,4500 BARK,D,20220725,1.37,1.39,1.325,1.36,1005000 BAX,D,20220725,66.28,66.475,65.855,66.26,2115900 BB,D,20220725,5.92,5.93,5.77,5.86,4145400 BBA.W,D,20220725,0.24,0.2668,0.23,0.24,28400 BBAI,D,20220725,2.87,2.87,2.7,2.74,113100 BBAR,D,20220725,2.19,2.34,2.19,2.32,543800 BBD,D,20220725,3.13,3.1996,3.11,3.19,29479100 BBDC,D,20220725,9.63,9.63,9.51,9.53,270800 BBDO,D,20220725,2.61,2.6271,2.61,2.6271,4300 BBLN,D,20220725,1.01,1.05,0.98,1.01,334100 BBN,D,20220725,19.3,19.57,19.2701,19.56,131500 BBU,D,20220725,20.01,20.4163,20,20.17,5000 BBUC,D,20220725,23.25,23.25,22.73,23.18,31400 BBVA,D,20220725,4.25,4.31,4.235,4.3,3183100 BBW,D,20220725,16.78,16.82,16.39,16.54,125000 BBWI,D,20220725,33.44,33.94,32.71,33.42,4891600 BBY,D,20220725,77.12,77.28,75.24,75.84,2214900 BC,D,20220725,77.72,77.72,75.74,76.64,515300 BC-A,D,20220725,25.66,25.693,25.33,25.6,2500 BC-B,D,20220725,27.96,28.1,27.4,27.9,5900 BC-C,D,20220725,25.35,25.9115,25.2601,25.49,6100 BCAT,D,20220725,15.27,15.34,14.88,15,269200 BCC,D,20220725,64.23,65.22,63.1,65.02,202200 BCE,D,20220725,49.23,49.53,49.0094,49.22,1280800 BCH,D,20220725,18.39,18.67,18.21,18.58,313600 BCO,D,20220725,54.96,56.01,54.5,55.51,326100 BCS,D,20220725,7.78,7.9,7.7691,7.87,4390800 BCSF,D,20220725,13.63,13.99,13.63,13.77,207900 BCX,D,20220725,8.63,8.74,8.62,8.74,160000 BDC,D,20220725,62.63,62.63,61.67,62.28,234700 BDJ,D,20220725,9.39,9.47,9.39,9.429,273900 BDN,D,20220725,9.47,9.61,9.4,9.53,1202700 BDX,D,20220725,242.45,243.67,241.58,242.63,634000 BDXB,D,20220725,49.15,49.51,48.634,49.16,103200 BE,D,20220725,16.5,17.14,16.19,17.06,1365500 BEDU,D,20220725,0.85,0.8938,0.85,0.89,28700 BEKE,D,20220725,14.25,15.05,14.03,15,9958200 BEN,D,20220725,25.4,25.4,25.03,25.23,2461600 BEP,D,20220725,37.05,37.2229,36.62,36.86,246400 BEP-A,D,20220725,20.53,20.65,20.52,20.53,6700 BEPC,D,20220725,38,38.37,37.76,38.22,644300 BEPH,D,20220725,17.87,17.9832,17.455,17.57,47100 BEPI,D,20220725,18.61,18.61,18.098,18.6,9100 BERY,D,20220725,56.93,57.05,56.18,56.57,1044000 BEST,D,20220725,1.22,1.32,1.17,1.29,250600 BF.A,D,20220725,69.6,69.99,69.49,69.73,23400 BF.B,D,20220725,71.09,71.53,70.7,71.3,876400 BFA.W,D,20220725,0.1601,0.1601,0.1601,0.1601,100 BFAC,D,20220725,10.01,10.01,9.97,9.985,900 BFAM,D,20220725,90.63,90.82,89.33,90.32,488800 BFH,D,20220725,44.35,44.89,43.27,43.92,442500 BFK,D,20220725,10.97,11,10.9,10.97,169700 BFL.W,D,20220725,0.7798,0.8,0.67,0.6981,59000 BFLY,D,20220725,4.4,4.4,4.005,4.08,1509100 BFS,D,20220725,49.54,50.465,49.42,50.31,33700 BFS-D,D,20220725,22.91,22.91,22.91,22.91,300 BFS-E,D,20220725,22.68,22.68,22.68,22.68,400 BFZ,D,20220725,11.47,11.49,11.45,11.45,29000 BG,D,20220725,92.45,94.96,91.99,94.2,1292200 BGB,D,20220725,11.45,11.55,11.41,11.43,115800 BGH,D,20220725,13.14,13.25,13.13,13.18,63400 BGR,D,20220725,10.75,10.99,10.7001,10.99,102200 BGS,D,20220725,23.88,24.17,23.781,24.11,421200 BGSF,D,20220725,12.67,12.95,12.67,12.95,21000 BGT,D,20220725,11.59,11.6193,11.44,11.5,45700 BGX,D,20220725,11.76,11.76,11.7,11.71,32000 BGY,D,20220725,5.1,5.19,5.09,5.13,224500 BH,D,20220725,120.45,122.27,118.52,121.4,3100 BH.A,D,20220725,588.61,588.61,588.61,588.61,100 BHC,D,20220725,8.77,9.12,8.495,8.84,5353600 BHE,D,20220725,23.64,23.76,23.28,23.37,79800 BHG,D,20220725,1.74,1.74,1.68,1.69,948500 BHI.W,D,20220725,0.4999,0.4999,0.44,0.4401,14600 BHIL,D,20220725,2.86,3,2.8,3,336100 BHK,D,20220725,11.92,11.96,11.83,11.9,92700 BHLB,D,20220725,27.09,27.37,26.71,26.85,416500 BHP,D,20220725,52.97,53.11,52.18,52.82,2490600 BHR,D,20220725,5.15,5.24,5.05,5.24,324200 BHR-B,D,20220725,15.62,15.7797,15.445,15.61,2500 BHR-D,D,20220725,25.1358,25.1358,25.1358,25.1358,700 BHV,D,20220725,13.96,13.98,13.4115,13.56,5000 BHVN,D,20220725,145.86,146.2,145.85,146,578600 BIG,D,20220725,21.48,21.48,20.46,20.69,871500 BIGZ,D,20220725,8.22,8.43,8.13,8.4,685200 BILL,D,20220725,129.06,129.605,123.4,125.75,1066400 BIO,D,20220725,522.65,528.5,519.33,528.18,103800 BIP,D,20220725,39.02,39.47,38.99,39.11,180100 BIP-A,D,20220725,19.41,19.45,19.13,19.43,21500 BIP-B,D,20220725,19.19,19.22,18.8707,19.12,21100 BIPC,D,20220725,42.88,43.945,42.8139,43.8,278900 BIPH,D,20220725,19.99,20.2986,19.87,20.1,21900 BIPI,D,20220725,21.16,21.42,20.95,21.33,9500 BIT,D,20220725,14.95,15.06,14.87,14.91,89800 BIT.U,D,20220725,9.87,9.88,9.86,9.88,2200 BIT.W,D,20220725,0.1,0.11,0.1,0.11,4400 BITE,D,20220725,9.85,9.85,9.83,9.84,566100 BJ,D,20220725,69.47,69.47,68.2794,68.95,1173500 BK,D,20220725,43.15,43.22,42.645,43.02,2296500 BKD,D,20220725,4.76,4.89,4.745,4.84,815500 BKE,D,20220725,30.57,30.57,29.755,30.47,322800 BKH,D,20220725,71.65,73.61,71.27,73.53,447400 BKI,D,20220725,64.63,65.27,64.07,64.9,503100 BKK.W,D,20220725,0.6,0.6,0.56,0.57,8500 BKKT,D,20220725,2.73,2.73,2.555,2.59,1341100 BKN,D,20220725,14.08,14.2,13.96,14.05,35100 BKS.W,D,20220725,0.3,0.3,0.2743,0.2743,800 BKSY,D,20220725,2.19,2.29,2.15,2.18,1026800 BKT,D,20220725,4.58,4.59,4.56,4.57,203500 BKU,D,20220725,37.72,38.1,37.46,37.96,704900 BLCO,D,20220725,15.64,16.14,15.11,16.09,458700 BLD,D,20220725,189.68,190.805,186.15,189.23,234200 BLDR,D,20220725,65.37,66.31,64.37,65.18,1484100 BLE,D,20220725,11.33,11.37,11.26,11.32,95900 BLK,D,20220725,636.72,639.28,629.205,636.15,472000 BLND,D,20220725,2.9,2.91,2.625,2.66,2380700 BLW,D,20220725,12.95,12.96,12.83,12.92,90400 BLX,D,20220725,13.57,13.74,13.5148,13.62,95100 BMA,D,20220725,10.41,10.94,10.3,10.84,203400 BMA.U,D,20220725,10.06,10.06,10.05,10.05,1000 BMA.W,D,20220725,0.15,0.15,0.14,0.15,250600 BMAC,D,20220725,9.98,9.99,9.98,9.99,1400 BME,D,20220725,42.67,43,42.6222,42.86,17300 BMEZ,D,20220725,16.97,17.03,16.47,16.64,305000 BMI,D,20220725,89.35,89.5924,88.21,89.24,120500 BML-G,D,20220725,18.75,18.7519,18.42,18.44,9000 BML-H,D,20220725,18.8499,18.8499,18.62,18.79,5600 BML-J,D,20220725,21.68,21.75,21.56,21.75,4600 BML-L,D,20220725,20.81,21.04,20.793,20.96,21400 BMO,D,20220725,97.52,98.69,97.42,98.51,461600 BMY,D,20220725,72.79,73.26,72.48,72.84,6259000 BNED,D,20220725,2.78,2.895,2.74,2.86,210000 BNL,D,20220725,21.91,22.19,21.82,22.11,506800 BNS,D,20220725,58.66,59.265,58.55,58.96,1126700 BNY,D,20220725,11.38,11.38,11.19,11.23,32500 BOA.S,D,20220725,9.84,9.84,9.84,9.84,200 BOA.T,D,20220725,0.1501,0.1501,0.1501,0.1501,5100 BOA.U,D,20220725,10,10,9.98,10,1000 BOAC,D,20220725,9.94,9.95,9.94,9.94,700 BOAS,D,20220725,9.82,9.82,9.81,9.8101,4600 BOC,D,20220725,23.37,23.81,23.23,23.73,37600 BOD.W,D,20220725,0.15,0.1601,0.1415,0.1415,11500 BODY,D,20220725,1.24,1.31,1.11,1.16,771800 BOE,D,20220725,10.04,10.12,10,10.07,100800 BOH,D,20220725,78.1,78.93,77.3299,78.35,177600 BOH-A,D,20220725,19.97,19.97,19.714,19.8,25500 BOOT,D,20220725,73.42,73.42,69.605,70.51,807800 BORR,D,20220725,2.78,3.48,2.735,3.13,4790400 BOWL,D,20220725,10.92,11.26,10.71,11.22,340000 BOX,D,20220725,28.24,28.24,27.73,28,645500 BOX.W,D,20220725,0.2021,0.2276,0.2007,0.2218,67600 BOXD,D,20220725,1.94,2.02,1.85,1.94,3760100 BP,D,20220725,27.76,28.12,27.56,28.12,8862400 BPT,D,20220725,15.52,16.85,15.5,16.6,518600 BQ,D,20220725,2.09,2.1999,2.0118,2.12,43600 BR,D,20220725,156.64,156.64,154.09,154.95,375400 BRBR,D,20220725,24.42,24.76,24.08,24.27,766800 BRC,D,20220725,47.24,47.85,47.18,47.63,163700 BRCC,D,20220725,8.9,9.25,8.78,9.2,216500 BRD,D,20220725,9.95,9.95,9.94,9.95,5900 BRD.T,D,20220725,0.042,0.0549,0.042,0.0549,1900 BRD.U,D,20220725,10.02,10.02,10.02,10.02,6500 BRD.W,D,20220725,0.16,0.16,0.16,0.16,2800 BRDG,D,20220725,15.58,15.98,15.4,15.83,47900 BRDS,D,20220725,0.4635,0.4975,0.4607,0.492,747900 BRFS,D,20220725,2.9,3.015,2.87,2.98,4762400 BRK.A,D,20220725,432249.3,434030,428185,432578.6,2500 BRK.B,D,20220725,287.21,289.065,285.1534,287.99,3138200 BRMK,D,20220725,7.13,7.2,7.09,7.17,469900 BRO,D,20220725,62.1,62.59,61.73,62.39,1036900 BROS,D,20220725,36.66,37.07,35.5,36.24,320500 BRSP,D,20220725,8.29,8.36,8.24,8.36,264000 BRT,D,20220725,22.79,22.99,22.71,22.86,21700 BRW,D,20220725,8.2,8.2,8.1101,8.13,88400 BRX,D,20220725,22.1,22.24,21.88,22.18,1587900 BSAC,D,20220725,15.43,15.61,15.42,15.59,543300 BSAQ,D,20220725,9.75,9.75,9.73,9.73,101000 BSBR,D,20220725,5.1,5.22,5.09,5.22,1574500 BSIG,D,20220725,18.84,18.99,18.69,18.95,136500 BSL,D,20220725,13.24,13.24,13.1676,13.21,34500 BSM,D,20220725,14.39,14.78,14.17,14.66,570300 BSMX,D,20220725,5.31,5.4,5.16,5.31,34900 BST,D,20220725,35.09,35.4,34.66,34.84,115600 BSTZ,D,20220725,20.51,20.7059,20.2814,20.4,151500 BSX,D,20220725,38.11,38.24,37.72,38,6280000 BSX-A,D,20220725,102.61,102.65,102.42,102.42,2700 BTA,D,20220725,11.82,11.91,11.66,11.78,42000 BTCM,D,20220725,0.68,0.72,0.671,0.6974,543800 BTI,D,20220725,41.45,41.98,41.35,41.93,1950600 BTO,D,20220725,38.25,38.9199,36.84,37.15,36900 BTT,D,20220725,22.52,22.65,22.51,22.58,66400 BTU,D,20220725,21.35,22.29,21.04,22.01,5507200 BTZ,D,20220725,11.24,11.33,11.18,11.28,230000 BUD,D,20220725,54.89,55.08,54.43,55.02,875700 BUI,D,20220725,21.55,21.76,21.524,21.73,35600 BUR,D,20220725,10.64,10.8,10.58,10.77,481800 BURL,D,20220725,155.9,155.9,149.32,151.78,1115000 BV,D,20220725,12.55,12.75,12.47,12.72,71500 BVH,D,20220725,25.81,25.89,25.45,25.72,30200 BVN,D,20220725,6.14,6.15,5.89,5.97,1115800 BW,D,20220725,7.14,7.28,6.97,7.26,202600 BW-A,D,20220725,23.78,23.88,23.3301,23.62,10600 BWA,D,20220725,36.63,36.91,36.28,36.66,1237600 BWG,D,20220725,8.72,8.8,8.52,8.54,54700 BWNB,D,20220725,23.26,23.63,23.26,23.6,6900 BWSN,D,20220725,24.55,24.71,24.4,24.53,15400 BWXT,D,20220725,54.88,55.48,54.695,54.92,287800 BX,D,20220725,96,97.43,95.12,97.26,4640500 BXC,D,20220725,77.83,77.83,73.28,74.39,148300 BXMT,D,20220725,29.05,29.65,28.98,29.59,1135300 BXMX,D,20220725,13.21,13.2799,13.0962,13.19,171700 BXP,D,20220725,88.72,90.07,88.7,89.16,1252300 BXSL,D,20220725,23.16,23.4,22.82,22.85,371900 BY,D,20220725,24.22,24.755,24.09,24.27,316600 BYD,D,20220725,54.9,55.47,54.045,55.2,1080100 BYM,D,20220725,12.99,13.1,12.89,13.07,40200 BYN,D,20220725,9.97,9.98,9.96,9.98,434700 BZH,D,20220725,15.07,15.07,14.65,14.75,424700 C,D,20220725,52.43,53.15,52.065,52.16,16794700 C-J,D,20220725,26.07,26.17,25.99,26.15,37600 C-K,D,20220725,26.19,26.2,26.0314,26.17,60200 C-N,D,20220725,27.45,27.64,27.42,27.615,45300 CAAP,D,20220725,5.26,5.27,5.1911,5.25,9300 CABO,D,20220725,1425.79,1444.06,1420.76,1425.51,26500 CACI,D,20220725,287.8,291.94,286.215,291.23,145700 CAD-A,D,20220725,23.98,24.01,23.74,23.77,13000 CADE,D,20220725,24.23,24.7,24.09,24.57,1681700 CAE,D,20220725,25.8,26.12,25.55,26.12,122700 CAF,D,20220725,16.1,16.13,16.1,16.13,4100 CAG,D,20220725,33.7,34.13,33.51,33.87,2880700 CAH,D,20220725,57.09,57.89,57.01,57.28,1951600 CAJ,D,20220725,23.81,23.87,23.71,23.82,275600 CAL,D,20220725,27.33,27.36,26.67,26.89,504900 CALX,D,20220725,45.48,45.48,43.51,44.32,563700 CAN.W,D,20220725,1.47,1.4701,1.36,1.46,7900 CANG,D,20220725,2.53,2.7,2.41,2.62,108000 CANO,D,20220725,6.54,6.54,6.09,6.35,2163400 CAPL,D,20220725,21.01,21.4899,20.905,21.38,35800 CARR,D,20220725,38.37,38.61,37.9525,38.23,4092700 CARS,D,20220725,11.23,11.23,10.835,10.87,360100 CAT,D,20220725,179.17,182.6,177.765,181.81,1845600 CATO,D,20220725,12.93,12.96,12.66,12.92,86100 CB,D,20220725,185.01,188.5,184.1,187.21,1791000 CBD,D,20220725,2.95,2.97,2.88,2.88,850800 CBH,D,20220725,8.72,8.72,8.64,8.68,14500 CBL,D,20220725,27.71,28.62,27.71,28.51,72900 CBRE,D,20220725,82.4,83.28,82.13,82.83,1472400 CBT,D,20220725,69.92,71.465,69.2,71.28,299000 CBU,D,20220725,66.12,66.14,65.1,66.07,269700 CBZ,D,20220725,41.95,43.07,41.95,42.78,218200 CC,D,20220725,33.99,34.26,33.46,34.19,1098400 CCCS,D,20220725,9.82,9.87,9.64,9.76,429500 CCI,D,20220725,172.38,172.66,169.91,171.5,1116300 CCJ,D,20220725,22.78,22.97,22.09,22.96,3556400 CCK,D,20220725,94.88,97.14,94.03,95.65,886500 CCL,D,20220725,9.26,9.29,8.84,9.18,54848200 CCM,D,20220725,1.95,1.95,1.95,1.95,500 CCO,D,20220725,1.3,1.4,1.26,1.39,1434300 CCRD,D,20220725,22.63,23.39,22.63,23.27,23500 CCS,D,20220725,53.04,53.57,52.01,53.01,263400 CCU,D,20220725,11.05,11.34,11.05,11.15,274500 CCV,D,20220725,9.85,9.87,9.85,9.86,25800 CCV.S,D,20220725,9.86,9.86,9.86,9.86,1100 CCV.T,D,20220725,0.2,0.2,0.2,0.2,1800 CCV.W,D,20220725,0.2157,0.2157,0.1563,0.1563,300 CCVI,D,20220725,9.84,9.84,9.83,9.84,75800 CCZ,D,20220725,61.25,61.25,61.25,61.25,100 CDAY,D,20220725,54,54,52.38,53.37,1213100 CDE,D,20220725,2.66,2.81,2.54,2.8,8560000 CDR,D,20220725,28.96,29.03,28.92,28.95,175500 CDR-B,D,20220725,8.5,9.19,8.5,8.795,3400 CDR-C,D,20220725,6.47,6.6,6.35,6.47,20000 CDRE,D,20220725,21.71,22.28,21.7088,21.98,65400 CE,D,20220725,114.26,115.84,113,115.15,778800 CEA,D,20220725,18.3,18.3,18.18,18.18,600 CEE,D,20220725,10.1,10.37,10.1,10.14,29500 CEIX,D,20220725,57.35,60.76,56.4,60.69,530700 CEL.P,D,20220725,0.15,0.15,0.1219,0.1369,6300 CEM,D,20220725,30.24,31.74,30.24,31.67,66100 CEN,D,20220725,16.66,16.9498,16.66,16.94,2800 CEPU,D,20220725,3.1,3.25,3.08,3.25,120100 CEQ.P,D,20220725,9.18,9.2,9.1211,9.2,82500 CEQP,D,20220725,25.56,25.9897,25.34,25.74,451000 CF,D,20220725,85.83,90.34,85.38,90.28,1979600 CFG,D,20220725,37.64,37.935,37.12,37.71,3332600 CFG-D,D,20220725,25.49,25.5,25.34,25.49,20800 CFG-E,D,20220725,21.36,21.36,21.1426,21.34,28600 CFR,D,20220725,124.99,127.449,124.48,127.21,286700 CFR-B,D,20220725,20.67,20.67,20.35,20.45,7800 CGA,D,20220725,5.4,5.5,5.34,5.5,13000 CGAU,D,20220725,5.94,6.02,5.79,6.01,57700 CHA.T,D,20220725,0.0567,0.0567,0.0567,0.0567,200 CHAA,D,20220725,9.86,9.865,9.86,9.86,32500 CHCT,D,20220725,37.47,37.93,37.4,37.64,42800 CHD,D,20220725,93.91,94.21,93.19,94.14,1023400 CHE,D,20220725,509.73,512.96,506.64,512.52,59900 CHGG,D,20220725,20.5,20.575,19.85,20.39,1354900 CHH,D,20220725,116.9,118.22,116.255,117.98,189200 CHM-A,D,20220725,22.78,22.7999,22.55,22.61,5500 CHM-B,D,20220725,21.94,22.1,21.94,22.09,3400 CHMI,D,20220725,6.82,6.82,6.72,6.81,125100 CHN,D,20220725,14.11,14.2458,14.11,14.22,900 CHPT,D,20220725,13.82,13.82,13.2205,13.32,4376600 CHRA,D,20220725,4.42,4.4232,4.37,4.39,2100 CHRB,D,20220725,22.53,22.7,22.5,22.7,2500 CHS,D,20220725,5.55,5.57,5.39,5.45,1450500 CHT,D,20220725,39.85,39.96,39.72,39.84,175200 CHWY,D,20220725,42.4,42.7,40.93,41.75,3957900 CI,D,20220725,270.25,274.92,270.25,272.63,1323400 CIA,D,20220725,3.87,4.03,3.81,3.94,40700 CIB,D,20220725,28.65,28.815,28.38,28.75,144700 CIEN,D,20220725,48.64,48.67,47.59,48.42,1056700 CIF,D,20220725,1.96,1.98,1.95,1.96,8800 CIG,D,20220725,1.99,2.05,1.99,2.05,3311600 CIG.C,D,20220725,2.98,3.14,2.98,3.14,85200 CII,D,20220725,18.63,18.71,18.54,18.68,62600 CIM,D,20220725,9.48,9.58,9.43,9.54,1068300 CIM-A,D,20220725,22.19,22.3407,22.161,22.161,15200 CIM-B,D,20220725,21.39,21.41,21.25,21.35,12000 CIM-C,D,20220725,20.22,20.5599,20.19,20.25,10300 CIM-D,D,20220725,20.78,20.98,20.75,20.95,20400 CINT,D,20220725,10.98,11.5525,10.92,11.24,35400 CIO,D,20220725,13.45,13.83,13.4,13.66,311000 CIO-A,D,20220725,22.44,22.8685,22.44,22.6278,84900 CION,D,20220725,8.92,9.36,8.82,9.04,299500 CIR,D,20220725,15.46,15.74,15.1,15.6,69900 CIVI,D,20220725,52.21,54.03,51.695,53.96,579200 CIXX,D,20220725,11.45,11.45,11.19,11.23,13100 CL,D,20220725,77.5,78.15,77.29,77.85,2427800 CLA.S,D,20220725,9.88,9.88,9.88,9.88,600 CLA.U,D,20220725,9.885,9.885,9.885,9.885,100 CLA.W,D,20220725,0.09,0.0911,0.09,0.09,161300 CLAA,D,20220725,9.88,9.88,9.88,9.88,100 CLAS,D,20220725,9.8599,9.8599,9.8599,9.8599,400 CLB,D,20220725,17.56,18.25,17.39,17.87,502500 CLB.U,D,20220725,9.78,9.84,9.78,9.78,3900 CLBR,D,20220725,9.81,9.81,9.76,9.76,200 CLDT,D,20220725,11.52,11.8,11.45,11.72,131200 CLF,D,20220725,15.74,16.64,15.74,16.56,19977900 CLH,D,20220725,91.74,92.52,91.04,92.24,211700 CLI.S,D,20220725,9.85,9.86,9.85,9.86,1400 CLI.T,D,20220725,0.12,0.1299,0.0991,0.0991,35700 CLIM,D,20220725,9.85,9.86,9.85,9.85,175900 CLPR,D,20220725,8.76,8.76,8.63,8.68,21800 CLR,D,20220725,64.26,65.97,64.01,65.65,1076200 CLS,D,20220725,10.42,10.6,10.33,10.58,406200 CLV-A,D,20220725,59.16,59.16,58.34,59.12,1600 CLVT,D,20220725,14.48,14.48,14,14.32,1903600 CLW,D,20220725,35.5,36.19,35.42,35.85,47300 CLX,D,20220725,147.15,148.45,146.94,147.77,828600 CM,D,20220725,49.26,49.66,48.92,49.33,638600 CMA,D,20220725,78.97,79.105,78.11,78.97,947000 CMC,D,20220725,35.85,36.595,35.53,36.54,598400 CMCM,D,20220725,0.7699,0.7699,0.7351,0.75,62400 CMG,D,20220725,1354.23,1354.23,1313.015,1328.87,329800 CMI,D,20220725,206.33,207.61,204.215,206.29,702600 CMP,D,20220725,34.72,35.78,33.5791,35.59,269900 CMR-B,D,20220725,25.19,25.2,25.18,25.2,2200 CMR-C,D,20220725,25.35,25.6599,25.3,25.6599,5500 CMR-D,D,20220725,25.86,25.99,25.84,25.95,3800 CMR-E,D,20220725,25.45,25.45,25.41,25.41,3800 CMRE,D,20220725,11.5,11.63,11.3869,11.56,386200 CMS,D,20220725,64.94,65.89,64.82,65.87,959100 CMS-B,D,20220725,96,99.1833,90.54,97,4400 CMS-C,D,20220725,19.05,19.09,18.7584,18.88,12900 CMSA,D,20220725,25.28,25.33,25.15,25.16,11800 CMSC,D,20220725,24.6,24.65,24.56,24.62,34900 CMSD,D,20220725,24.91,24.9351,24.77,24.8638,28100 CMTG,D,20220725,18.65,18.835,18.55,18.75,224200 CMU,D,20220725,3.49,3.49,3.44,3.48,73600 CNA,D,20220725,42.71,43.29,42.65,42.87,146000 CNC,D,20220725,91.2,92.65,91.035,91.93,3424600 CND,D,20220725,10,10.02,9.9907,10.01,15200 CND.S,D,20220725,9.68,9.77,9.68,9.77,600 CND.V,D,20220725,0.15,0.18,0.15,0.18,50100 CND.W,D,20220725,0.9579,0.9579,0.9079,0.95,15300 CNDA,D,20220725,9.68,9.68,9.68,9.68,4000 CNF,D,20220725,2.42,2.43,2.32,2.38,73000 CNHI,D,20220725,11.74,12.015,11.65,11.96,4506800 CNI,D,20220725,116.1,117.6,115.58,117.28,773900 CNK,D,20220725,18.8,19.385,18.42,19.27,1863100 CNM,D,20220725,22.55,22.72,22.22,22.43,294200 CNMD,D,20220725,102.78,103.37,101.58,102.57,458800 CNNE,D,20220725,20.48,20.48,20.06,20.22,299900 CNO,D,20220725,18.25,18.44,18.09,18.35,659600 CNO-A,D,20220725,19.51,19.74,19.46,19.74,1400 CNP,D,20220725,29.64,30.11,29.57,30.1,2658700 CNQ,D,20220725,50.52,52.08,50.32,51.53,2713300 CNS,D,20220725,69.44,70.22,68.94,69.73,101800 CNVY,D,20220725,10.43,10.46,10.415,10.46,107700 CNX,D,20220725,18.49,19.16,18.21,19.16,2442200 CO,D,20220725,2.45,2.5659,2.45,2.54,33800 COD-B,D,20220725,25.99,26.025,25.95,25.9575,2100 COD-C,D,20220725,25.3,25.38,25.3,25.38,1100 CODI,D,20220725,22.61,22.89,22.38,22.68,160200 COE,D,20220725,1.46,1.53,1.4264,1.53,55500 COF,D,20220725,109.7,111.75,107.87,110.93,2435900 COF-I,D,20220725,21.48,21.55,21.33,21.55,73000 COF-J,D,20220725,20.57,20.6651,20.48,20.58,74900 COF-K,D,20220725,20.08,20.3599,20.08,20.1001,8900 COF-L,D,20220725,18.5,18.5987,18.4,18.535,60600 COF-N,D,20220725,18.39,18.5273,18.34,18.46,21900 COLD,D,20220725,31.19,31.75,31.055,31.24,1510700 COMP,D,20220725,3.68,3.79,3.6,3.63,2788700 COO,D,20220725,314.41,315.29,311.8,313.71,173000 COOK,D,20220725,3.22,3.43,3.22,3.27,1615700 COP,D,20220725,89.46,92.14,87.79,92.05,5815000 COR-Z,D,20220725,19,19,18.53,18.7,12100 COR.U,D,20220725,9.85,9.85,9.84,9.84,500 COR.W,D,20220725,0.25,0.28,0.25,0.28,2800 CORR,D,20220725,2.19,2.3,2.19,2.26,85200 CORS,D,20220725,9.77,9.77,9.72,9.77,19800 COTY,D,20220725,7.84,7.88,7.65,7.83,3438400 COUR,D,20220725,16.74,16.75,16.17,16.6,568300 CP,D,20220725,74.31,75.1,74.14,75.06,1979000 CPA,D,20220725,64.12,65.36,62.89,65.18,280700 CPAC,D,20220725,4.98,5.1499,4.74,5.1099,15000 CPB,D,20220725,47.75,48.64,47.66,48.61,2223000 CPE,D,20220725,41.23,43.51,40.68,43.05,1338600 CPF,D,20220725,22.69,23.06,22.63,23.03,89300 CPG,D,20220725,7.07,7.385,7.015,7.34,11846500 CPK,D,20220725,128.37,130,128.13,129.74,48300 CPNG,D,20220725,17.8,18,17.28,17.77,5103700 CPRI,D,20220725,48.7,49,47.36,48.42,1404100 CPS,D,20220725,5.1,5.1,4.8,4.96,124300 CPT,D,20220725,135.89,137.18,135.31,135.85,422100 CPT.U,D,20220725,9.88,9.88,9.87,9.87,400 CPT.W,D,20220725,0.085,0.085,0.085,0.085,25800 CPTK,D,20220725,9.89,9.89,9.84,9.85,2900 CPU.U,D,20220725,9.87,9.88,9.87,9.88,1100 CPU.W,D,20220725,0.1602,0.171,0.1602,0.165,1000 CPUH,D,20220725,9.84,9.86,9.84,9.86,529000 CR,D,20220725,95.2,95.88,93.78,94.73,238100 CRC,D,20220725,40.07,41.6,39.85,41.46,758200 CRD.A,D,20220725,7.41,7.49,7.31,7.42,30000 CRD.B,D,20220725,6.72,6.85,6.72,6.76,7400 CRGY,D,20220725,13.24,13.88,12.92,13.86,169900 CRH,D,20220725,36.48,36.59,36.09,36.35,443500 CRH.U,D,20220725,10.09,10.11,10.08,10.11,400 CRH.W,D,20220725,0.38,0.4797,0.3699,0.45,105200 CRHC,D,20220725,9.97,9.98,9.97,9.97,61800 CRI,D,20220725,80.58,80.58,78.645,78.92,1062200 CRK,D,20220725,13.94,15.0451,13.6,14.91,3162900 CRL,D,20220725,236.84,237.64,232.0141,235.32,323600 CRM,D,20220725,181.83,181.99,175.075,177.29,4407800 CRS,D,20220725,28.61,29.04,28.19,28.96,186200 CRT,D,20220725,17.48,18.05,17.2244,17.83,56000 CRU,D,20220725,9.86,9.88,9.86,9.86,14100 CRU.U,D,20220725,9.87,9.9,9.87,9.88,1500 CRU.W,D,20220725,0.101,0.101,0.101,0.101,600 CS,D,20220725,5.54,5.62,5.495,5.6,13602400 CSAN,D,20220725,12.94,13.21,12.86,13.13,153200 CSL,D,20220725,266.2,268.86,263.515,267.35,396600 CSR,D,20220725,82.6,83.19,82.04,82.56,85900 CST.U,D,20220725,9.92,9.92,9.87,9.87,2200 CSTA,D,20220725,9.8508,9.86,9.8508,9.86,600 CSTM,D,20220725,14.7,14.72,14.24,14.44,831000 CSV,D,20220725,42.53,43.17,42.1501,42.91,205700 CTA-B,D,20220725,111.89,111.89,109.9704,109.9704,2800 CTBB,D,20220725,23.97,24.13,23.91,23.97,29100 CTDD,D,20220725,24.71,24.75,24.69,24.72,12000 CTLT,D,20220725,107.55,108.085,106.02,107.92,820000 CTO,D,20220725,21.48,21.59,21.2234,21.46,46200 CTO-A,D,20220725,22.85,22.85,22.85,22.85,300 CTO.W,D,20220725,0.345,0.393,0.345,0.393,500 CTOS,D,20220725,5.37,5.505,5.26,5.49,171300 CTR,D,20220725,27.05,28.25,27.05,28.25,23400 CTRA,D,20220725,28.15,28.91,27.64,28.89,5270300 CTRE,D,20220725,19.86,20.21,19.75,19.87,741900 CTS,D,20220725,37.33,37.86,37.03,37.85,118500 CTT,D,20220725,10.8,10.8,10.58,10.63,749900 CTV,D,20220725,2.53,2.77,2.48,2.7,132800 CTVA,D,20220725,54.62,55.605,54.18,55.47,2642900 CUB-E,D,20220725,25.63,25.69,25.49,25.67,3100 CUB-F,D,20220725,24.61,24.7336,24.6,24.6,2400 CUBB,D,20220725,22.75,22.81,22.7488,22.7488,1000 CUBE,D,20220725,43.58,43.83,43.22,43.48,1009200 CUBI,D,20220725,38.21,38.8,38.12,38.69,274600 CUK,D,20220725,8.19,8.24,7.87,8.14,2565800 CULP,D,20220725,4.93,5,4.875,4.97,35000 CURO,D,20220725,7.08,7.08,6.72,6.86,110000 CURV,D,20220725,4.39,4.39,4.095,4.2,371100 CUZ,D,20220725,30.33,30.68,30.17,30.38,785300 CVE,D,20220725,17.19,17.885,17.01,17.69,8659300 CVE.W,D,20220725,12.15,12.76,12.15,12.55,7500 CVEO,D,20220725,26.33,26.92,25.96,26.62,76000 CVI,D,20220725,29.49,31.41,29.38,31.39,502300 CVI.U,D,20220725,9.79,9.83,9.79,9.83,500 CVI.W,D,20220725,0.21,0.21,0.2024,0.2024,9000 CVII,D,20220725,9.79,9.8,9.78,9.8,3442600 CVNA,D,20220725,25.29,26.17,24.17,25.2,6076000 CVS,D,20220725,94.28,95.72,94.14,94.49,4753100 CVX,D,20220725,145.7,148.61,144.18,148.48,6210800 CW,D,20220725,136.63,138.35,136.39,137.38,117900 CWAN,D,20220725,13.34,13.34,12.83,12.87,347000 CWE.A,D,20220725,31.05,31.5,30.76,31.47,389200 CWEN,D,20220725,34.08,34.41,33.79,34.36,548600 CWH,D,20220725,26.71,26.73,25.9219,26.26,516900 CWK,D,20220725,15.91,16.095,15.8,15.93,586000 CWT,D,20220725,57.73,58.26,57.281,58.12,187800 CX,D,20220725,3.99,4.06,3.91,4.04,2249500 CXA.U,D,20220725,10.15,10.3,10.04,10.04,2900 CXA.W,D,20220725,0.1413,0.1413,0.1413,0.1413,500 CXAC,D,20220725,9.98,10,9.98,9.98,1400 CXE,D,20220725,3.9,3.93,3.89,3.89,74300 CXH,D,20220725,7.77,7.8134,7.77,7.79,7700 CXM,D,20220725,11.34,11.34,10.93,11.19,287200 CXW,D,20220725,11.06,11.16,10.96,10.98,1050500 CYD,D,20220725,8.73,8.73,8.46,8.49,5400 CYH,D,20220725,4.88,5.22,4.8,4.95,3822100 CZO.W,D,20220725,0.08,0.085,0.0619,0.08,36200 CZOO,D,20220725,0.5,0.5009,0.46,0.4666,2321600 D,D,20220725,77.2,78.61,77.05,78.6,2697000 DAC,D,20220725,66.96,67.86,66,67.8,134500 DAL,D,20220725,31.33,31.51,30.72,31.41,9314600 DAN,D,20220725,15.96,15.99,15.58,15.76,783100 DAO,D,20220725,4.46,4.87,4.45,4.83,120200 DAR,D,20220725,61.76,62.62,61.11,62.41,975100 DASH,D,20220725,73.12,73.23,70.35,71.76,2845900 DAVA,D,20220725,94.82,94.82,91.47,93.11,81400 DB,D,20220725,8.56,8.675,8.4801,8.57,4950400 DBD,D,20220725,3.23,3.32,3.115,3.32,897700 DBI,D,20220725,14.55,15,14.35,14.96,2227600 DBL,D,20220725,15.53,15.5978,15.43,15.5,10600 DBR-H,D,20220725,23.61,23.78,23.61,23.78,3200 DBR-I,D,20220725,23.7051,23.7641,23.63,23.7641,3700 DBR-J,D,20220725,23.7,23.9102,23.02,23.72,13800 DBRG,D,20220725,5.16,5.32,5.15,5.27,2436000 DCF,D,20220725,7.34,7.34,7.3,7.31,26800 DCI,D,20220725,51.04,51.3,50.68,51.15,306600 DCO,D,20220725,43.39,44.41,43.39,44,35100 DCP,D,20220725,31.4,32.5,31.365,32.48,201600 DCP-B,D,20220725,23.79,23.93,23.79,23.89,4500 DCP-C,D,20220725,24.8,25.0399,24.8,25.02,12700 DD,D,20220725,57.42,58.13,57.11,58.03,1761500 DDD,D,20220725,10.66,10.71,10.35,10.43,959900 DDF,D,20220725,9.16,9.22,9.0402,9.15,28300 DDL,D,20220725,5.67,5.68,5.42,5.52,183400 DDS,D,20220725,226.05,228.04,217.63,226.02,170800 DDT,D,20220725,26.125,26.25,26.0025,26.0625,4400 DE,D,20220725,314.89,323.39,311.91,322.96,1433100 DEA,D,20220725,19.58,20.005,19.56,19.85,420800 DECK,D,20220725,296.1,296.55,288.14,291.15,382300 DEI,D,20220725,22.61,22.83,22.48,22.79,1554300 DELL,D,20220725,43.65,44.285,43.235,43.85,2262200 DEN,D,20220725,60.07,63.16,59,62.45,809400 DEO,D,20220725,180.34,180.5472,179.44,180.41,232800 DESP,D,20220725,7.08,7.4499,6.95,7.39,199600 DEX,D,20220725,7.69,7.69,7.61,7.64,10400 DFIN,D,20220725,32.75,32.75,31.835,31.97,230600 DFP,D,20220725,21.82,21.82,21.545,21.61,109600 DFS,D,20220725,100,100.81,98.21,100.02,2002600 DG,D,20220725,248.24,249.215,246.29,247.72,981800 DGX,D,20220725,131.38,131.99,130.32,131.05,867400 DHF,D,20220725,2.33,2.345,2.32,2.33,179000 DHI,D,20220725,76.55,77.15,74.99,75.36,2808100 DHR,D,20220725,273.28,273.69,269.4401,273.38,2216900 DHT,D,20220725,6.69,6.85,6.585,6.8,2552100 DHX,D,20220725,4.99,5.04,4.915,5.01,274700 DIAX,D,20220725,15.78,15.89,15.67,15.82,46300 DIN,D,20220725,68,68,65.291,66.29,170400 DINO,D,20220725,44.21,45.35,43.88,45.32,1466100 DIS,D,20220725,102.78,103.39,101.81,102.69,6726600 DK,D,20220725,23.37,24.29,22.96,24.27,845900 DKL,D,20220725,48.02,49.42,47.5101,48.55,30900 DKS,D,20220725,95.12,95.26,92.28,93.47,1330700 DLB,D,20220725,76.74,77,75.79,76.11,381000 DLN-A,D,20220725,24.4,24.6368,24.35,24.6,7000 DLN-B,D,20220725,25.04,25.39,25.01,25.2947,3900 DLNG,D,20220725,3.15,3.4,3.15,3.32,63900 DLR,D,20220725,126.99,129.46,125.845,127.12,1687700 DLR-J,D,20220725,24.65,24.65,24.48,24.48,5700 DLR-K,D,20220725,25.51,25.8,25.37,25.5,13200 DLR-L,D,20220725,24.6,24.65,24.52,24.63,8900 DLX,D,20220725,23.04,23.57,22.78,23.4,207200 DLY,D,20220725,14.47,14.6,14.47,14.56,85000 DM,D,20220725,2.43,2.44,2.27,2.29,3739800 DMA,D,20220725,7.05,7.095,6.95,7,14900 DMB,D,20220725,13.2,13.23,13.08,13.15,30000 DMO,D,20220725,11.99,12.2299,11.95,12.03,49500 DMS,D,20220725,1.32,1.49,1.32,1.47,56200 DMY.Y,D,20220725,0.2,0.2,0.2,0.2,2000 DMYS,D,20220725,9.8,9.8,9.8,9.8,2700 DNA,D,20220725,2.94,2.94,2.7,2.78,24567100 DNA.W,D,20220725,0.6588,0.6869,0.63,0.6301,21100 DNB,D,20220725,15.82,15.82,15.235,15.28,983900 DNMR,D,20220725,4.66,4.66,4.32,4.62,1559300 DNOW,D,20220725,10.12,10.33,9.96,10.32,469900 DNP,D,20220725,11.01,11.18,10.97,11.1,402900 DNZ,D,20220725,9.855,9.855,9.855,9.855,400 DNZ.U,D,20220725,9.85,9.85,9.84,9.84,2000 DNZ.W,D,20220725,0.0613,0.0613,0.0487,0.0538,13300 DO,D,20220725,5.47,5.88,5.4,5.88,809800 DOC,D,20220725,16.74,17.18,16.65,17.17,2431400 DOCN,D,20220725,39.18,39.28,37.6,38.9,1170400 DOCS,D,20220725,42.56,42.65,41.1689,41.55,933100 DOLE,D,20220725,9.37,9.6,9.37,9.45,173300 DOM.W,D,20220725,0.12,0.12,0.12,0.12,800 DOMA,D,20220725,0.6959,0.8196,0.6959,0.7695,693900 DOOR,D,20220725,87.37,88.14,86.865,87.46,83100 DOUG,D,20220725,5.63,5.6863,5.54,5.66,257800 DOV,D,20220725,128.49,128.545,125.84,126.67,1007200 DOW,D,20220725,51.17,51.97,51.03,51.58,5933200 DPG,D,20220725,14,14.15,13.8775,14.12,25700 DPZ,D,20220725,401.19,403.08,385.83,387.99,953200 DQ,D,20220725,59.59,60.79,57.82,60.37,1209900 DRD,D,20220725,5.72,5.8,5.64,5.75,154900 DRE,D,20220725,59.55,60.42,59.25,60.03,875100 DRH,D,20220725,8.69,8.85,8.58,8.8,2327100 DRH-A,D,20220725,26.05,26.05,26.05,26.05,300 DRI,D,20220725,122,122,117.32,118.78,1144500 DRQ,D,20220725,23.61,24.92,23.4649,24.76,264400 DS,D,20220725,1.33,1.35,1.29,1.33,321900 DS-B,D,20220725,20.87,20.94,20.87,20.94,300 DS-C,D,20220725,17.55,17.56,16.4301,17.1,4900 DSL,D,20220725,12.2,12.27,12.05,12.11,275600 DSM,D,20220725,6.46,6.48,6.42,6.45,76000 DSU,D,20220725,9.46,9.55,9.4101,9.47,159000 DSX,D,20220725,4.91,5.025,4.86,4.99,523100 DSX-B,D,20220725,25.5408,25.6471,25.5408,25.6471,1600 DT,D,20220725,36.71,37,35.85,36.91,2427300 DTB,D,20220725,20.24,20.35,20.098,20.2,13900 DTC,D,20220725,4.5,4.65,3.93,4.11,1547100 DTE,D,20220725,123.76,125.06,123.31,124.91,597800 DTF,D,20220725,12.16,12.22,12.11,12.14,2100 DTG,D,20220725,19.69,19.8899,19.6877,19.7,18100 DTL.P,D,20220725,9,9,8.99,8.99,700 DTM,D,20220725,51.66,53.54,51.35,53.47,793500 DTP,D,20220725,50.3,50.6,50.3,50.6,61700 DTW,D,20220725,24.46,24.617,24.32,24.36,15700 DUK,D,20220725,104.63,106.02,104.4,105.98,1432400 DUK-A,D,20220725,25.62,25.71,25.5301,25.71,50600 DUKB,D,20220725,25.48,25.48,25.3465,25.47,12300 DV,D,20220725,24.01,24.01,23,23.24,503900 DVA,D,20220725,87.18,88.3,85.36,85.89,694700 DVN,D,20220725,56.02,58.0598,55.27,57.97,8473100 DWI.W,D,20220725,0.1858,0.2499,0.1858,0.2499,6100 DWIN,D,20220725,10.06,10.07,10.06,10.07,11600 DX,D,20220725,16.09,16.23,15.83,15.95,1839900 DX-C,D,20220725,22.44,22.8412,22.34,22.55,21400 DXC,D,20220725,31.29,31.4,30.8384,31.16,783200 DY,D,20220725,95.33,95.63,89.11,94.19,333200 DYFN,D,20220725,17.26,17.26,17.15,17.15,7600 E,D,20220725,22.53,22.8,22.34,22.79,680800 EAF,D,20220725,7.45,7.525,7.29,7.37,1555000 EAI,D,20220725,24.4,24.4836,24.3054,24.44,6500 EARN,D,20220725,8.15,8.2,8.06,8.2,89000 EAT,D,20220725,25.52,25.52,24.45,24.93,461100 EB,D,20220725,11.45,11.45,11.05,11.07,685100 EBF,D,20220725,21.2,21.43,21.11,21.3,91100 EBR,D,20220725,8.26,8.44,8.255,8.42,730000 EBR.B,D,20220725,8.43,8.65,8.43,8.57,5600 EBS,D,20220725,33.3,33.55,31.76,33.21,669700 EC,D,20220725,9.42,9.77,9.36,9.74,2003200 ECAT,D,20220725,14.64,14.7816,14.61,14.71,170000 ECC,D,20220725,11.6,11.63,11.5,11.6,336200 ECC-D,D,20220725,22.46,22.8399,22.1903,22.52,3700 ECCC,D,20220725,24.17,24.17,23.88,23.91,2800 ECCV,D,20220725,22.85,22.865,22.76,22.865,2600 ECCX,D,20220725,24.73,24.7999,24.73,24.7999,600 ECL,D,20220725,162.83,163.28,160.87,162.77,919300 ECOM,D,20220725,15.21,15.21,14.78,14.85,82400 ECVT,D,20220725,10.12,10.24,10.05,10.22,289700 ED,D,20220725,92.12,94.15,91.95,94.09,1159100 EDD,D,20220725,4.3,4.3,4.2303,4.27,299900 EDF,D,20220725,4.44,4.54,4.4,4.49,51400 EDI,D,20220725,5.11,5.29,5.05,5.1704,28200 EDN,D,20220725,4.4401,4.68,4.4401,4.63,1300 EDR,D,20220725,22.6,22.6,21.9801,22.14,871900 EDU,D,20220725,23.1,24.33,23.07,24.23,3525400 EE,D,20220725,20.69,21.64,20.3,21.49,270200 EEA,D,20220725,7.3,7.425,7.3,7.33,5300 EEX,D,20220725,3.39,3.535,3.38,3.46,23000 EFC,D,20220725,15.66,15.8001,15.545,15.75,540900 EFC-A,D,20220725,21.04,21.14,20.8701,21,25100 EFC-B,D,20220725,19.81,20.2299,19.81,19.82,2100 EFL,D,20220725,8.59,8.6291,8.57,8.6,9500 EFR,D,20220725,12.26,12.26,12.15,12.21,56100 EFT,D,20220725,11.99,12.11,11.99,12.03,40900 EFX,D,20220725,200.4,202.68,197.01,198.16,754600 EGF,D,20220725,10.42,10.45,10.42,10.45,1200 EGGF,D,20220725,9.77,9.825,9.7498,9.75,141700 EGHT,D,20220725,5.39,5.405,5.24,5.36,1666400 EGO,D,20220725,5.7,5.72,5.51,5.67,1570500 EGP,D,20220725,163.6,166.21,162.74,164.87,210100 EGY,D,20220725,5.05,5.465,4.97,5.44,1860200 EHAB,D,20220725,18.29,18.98,18.2434,18.54,501100 EHC,D,20220725,49.93,50.09,49.34,49.64,564800 EHI,D,20220725,7.37,7.45,7.3346,7.38,63900 EIC,D,20220725,15.41,15.41,15.19,15.27,22000 EICA,D,20220725,22.97,22.97,22.91,22.91,700 EIG,D,20220725,40.8,41.44,40.8,41.18,174400 EIX,D,20220725,61.2,62.76,61.17,62.75,1070500 EL,D,20220725,259.84,261.05,254.025,258.69,586400 ELAN,D,20220725,20.73,20.73,20.18,20.51,1954400 ELAT,D,20220725,33,33.26,32.8299,32.896,3700 ELC,D,20220725,24.23,24.3449,24.13,24.13,10600 ELF,D,20220725,33.37,33.37,32.51,33.08,482500 ELP,D,20220725,6.26,6.335,6.255,6.3,490200 ELS,D,20220725,71.63,71.86,70.905,71.41,761100 ELV,D,20220725,464.69,474.37,462.325,470.86,861400 ELVT,D,20220725,2.23,2.25,2.145,2.25,64700 ELY,D,20220725,21.94,22.11,21.54,21.98,979700 EMD,D,20220725,8.98,9.01,8.9,8.95,128500 EME,D,20220725,106.48,107.18,105.4125,106.3,200000 EMF,D,20220725,11.92,12.05,11.91,11.95,13800 EMN,D,20220725,93.89,94.4,92.73,94.22,873100 EMO,D,20220725,25.58,26.56,25.52,26.48,66700 EMP,D,20220725,24.43,24.5399,24.35,24.35,5400 EMR,D,20220725,83.5,84.43,82.815,84.19,2033800 EMWP,D,20220725,2.3,2.35,2.1,2.1,144100 ENB,D,20220725,43.2,44.03,43.12,44.01,2604900 ENBA,D,20220725,25.08,25.18,24.98,25.02,21900 ENFN,D,20220725,11.42,11.54,11.065,11.27,98600 ENIC,D,20220725,1.19,1.23,1.17,1.22,505800 ENLC,D,20220725,9.12,9.57,8.98,9.57,2223800 ENO,D,20220725,24.9599,24.9599,24.6609,24.7799,5400 ENOV,D,20220725,57.64,57.97,56.98,57.7,300900 ENPC,D,20220725,9.92,9.925,9.92,9.92,16100 ENR,D,20220725,29.44,29.74,29.2001,29.38,352600 ENS,D,20220725,62.35,63.01,61.05,62.37,126600 ENV,D,20220725,55.98,56.19,55.01,55.6,318000 ENVA,D,20220725,33.64,34.25,33.37,33.75,192200 ENZ,D,20220725,2.56,2.59,2.43,2.44,47800 EOC.U,D,20220725,9.9,9.9,9.86,9.86,10700 EOC.W,D,20220725,0.21,0.2326,0.1934,0.2326,14700 EOCW,D,20220725,9.775,9.78,9.775,9.78,15200 EOD,D,20220725,4.59,4.64,4.59,4.63,83300 EOG,D,20220725,102.57,105.97,101.32,105.48,3279500 EOI,D,20220725,15.69,15.77,15.5919,15.75,53300 EOS,D,20220725,17.84,17.91,17.6638,17.83,107600 EOT,D,20220725,18.94,18.94,18.4212,18.67,14200 EP-C,D,20220725,45.95,45.95,45.56,45.65,2900 EPAC,D,20220725,19.57,19.775,19.42,19.68,320800 EPAM,D,20220725,324.18,324.18,311.01,320.17,237700 EPC,D,20220725,38.59,38.91,38.41,38.86,281300 EPD,D,20220725,25.75,26.1,25.62,26.07,4979300 EPR,D,20220725,51.48,52.37,51.03,52.31,354600 EPR-C,D,20220725,23.47,23.88,23.47,23.88,41400 EPR-E,D,20220725,30.65,30.79,30.605,30.65,58200 EPR-G,D,20220725,23.19,23.33,23.16,23.17,23000 EPRT,D,20220725,23.05,23.31,22.85,23.27,659700 EPW.W,D,20220725,0.061,0.061,0.061,0.061,2000 EPWR,D,20220725,9.87,9.87,9.8686,9.87,1900 EQC,D,20220725,27.25,27.735,27.25,27.48,336300 EQC-D,D,20220725,26.98,27.31,26.8,27,1900 EQD,D,20220725,9.96,9.9693,9.96,9.96,3300 EQD.W,D,20220725,0.055,0.055,0.0226,0.0411,5900 EQH,D,20220725,26.61,26.905,26.45,26.85,2166200 EQH-A,D,20220725,22.97,23.0025,22.85,22.98,23800 EQH-C,D,20220725,19.39,19.4671,19.18,19.3,22500 EQH.U,D,20220725,9.91,9.91,9.8923,9.91,1700 EQH.W,D,20220725,0.1203,0.1203,0.1203,0.1203,100 EQHA,D,20220725,9.85,9.86,9.85,9.85,500900 EQNR,D,20220725,34.54,35.55,34.39,35.54,2847400 EQR,D,20220725,73.18,74.24,72.92,73.5,1393100 EQS,D,20220725,2.08,2.15,2.05,2.07,9400 EQT,D,20220725,43.02,45.18,42.19,44.98,7656200 ERF,D,20220725,12.76,13.23,12.63,13.19,1458200 ERJ,D,20220725,8.75,8.86,8.68,8.78,1753600 ERO,D,20220725,8.87,8.87,8.47,8.59,106500 ES,D,20220725,83.76,84.94,83.53,84.88,724700 ESAB,D,20220725,42.01,42.01,40.95,41.57,471500 ESE,D,20220725,71.94,72.39,71.38,71.85,52400 ESI,D,20220725,19.17,19.22,18.91,19.1,1068000 ESM,D,20220725,9.825,9.825,9.825,9.825,300 ESM.U,D,20220725,9.85,9.86,9.84,9.84,6100 ESM.W,D,20220725,0.14,0.14,0.1,0.1001,8400 ESMT,D,20220725,18.69,18.78,18.245,18.41,371400 ESNT,D,20220725,40.2,40.94,40.09,40.93,321200 ESRT,D,20220725,7.69,7.845,7.64,7.73,945200 ESS,D,20220725,272.98,275.58,272.5,273.81,415600 ESTC,D,20220725,75.88,76.16,73.965,76.13,729300 ESTE,D,20220725,12.26,12.77,12.12,12.77,1784800 ET,D,20220725,10.4,10.67,10.29,10.6,23949300 ET-C,D,20220725,22.19,22.24,22.1,22.16,38800 ET-D,D,20220725,23.55,23.62,23.45,23.5,39800 ET-E,D,20220725,23.65,23.84,23.4497,23.71,35200 ETB,D,20220725,16.41,16.69,16.41,16.69,36800 ETD,D,20220725,22.82,22.82,22.41,22.47,199100 ETG,D,20220725,17.36,17.36,17.1,17.28,111500 ETI.P,D,20220725,25.16,25.16,25.05,25.05,600 ETJ,D,20220725,9.33,9.41,9.27,9.33,143600 ETN,D,20220725,136.7,137.16,135.32,137.1,955800 ETO,D,20220725,24.32,24.78,24.32,24.53,60100 ETR,D,20220725,109.18,110.94,108.88,110.79,691300 ETRN,D,20220725,6.99,7.3,6.855,7.3,3377500 ETV,D,20220725,14.64,14.75,14.58,14.67,145200 ETW,D,20220725,8.67,8.73,8.61,8.62,154600 ETW.W,D,20220725,1.25,1.25,1.25,1.25,100 ETWO,D,20220725,6.89,6.89,6.64,6.7,2047500 ETX,D,20220725,19.96,20.4708,19.96,20.26,10100 ETY,D,20220725,12.11,12.11,11.83,11.97,243100 EURN,D,20220725,13.11,13.435,12.92,13.33,1283000 EVA,D,20220725,64.69,65.8,64.22,65.02,399500 EVC,D,20220725,5.07,5.12,5.02,5.11,120800 EVE,D,20220725,9.95,9.97,9.95,9.97,100500 EVE.T,D,20220725,0.67,0.8999,0.67,0.7975,29200 EVE.U,D,20220725,9.98,9.99,9.96,9.99,6300 EVE.W,D,20220725,0.0811,0.0811,0.081,0.081,1700 EVEX,D,20220725,9.65,10.48,8.23,8.23,257900 EVF,D,20220725,5.55,5.58,5.53,5.54,17500 EVG,D,20220725,10.79,10.855,10.65,10.76,42000 EVH,D,20220725,33.23,33.83,33,33.49,636500 EVN,D,20220725,11.44,11.45,11.35,11.42,46200 EVR,D,20220725,96.93,97.32,95.11,95.66,427000 EVRG,D,20220725,64.15,64.99,64,64.95,853400 EVRI,D,20220725,18.21,18.33,17.95,18.24,352600 EVT,D,20220725,25.05,25.105,24.91,24.98,104400 EVT.W,D,20220725,0.57,0.8401,0.54,0.72,159100 EVTC,D,20220725,37.76,37.89,37.2,37.81,178200 EVTL,D,20220725,6.7,8.31,6.7,8.2,4726300 EW,D,20220725,102.55,102.86,101.08,102.09,2182700 EXD,D,20220725,10.48,10.5894,10.3347,10.415,27900 EXG,D,20220725,8.28,8.325,8.13,8.16,476800 EXK,D,20220725,3.17,3.18,3,3.11,3301000 EXP,D,20220725,121.85,122.71,120.68,122.41,221600 EXPR,D,20220725,1.86,1.87,1.78,1.83,1846900 EXR,D,20220725,177.54,178.65,176.56,178.04,496800 EXTN,D,20220725,3.74,3.74,3.64,3.72,62000 F,D,20220725,12.85,12.99,12.6,12.84,36830400 F-B,D,20220725,25.854,25.854,25.4,25.675,16500 F-C,D,20220725,25.17,25.29,25.15,25.16,31500 FAC.S,D,20220725,9.85,9.88,9.85,9.88,600 FAC.T,D,20220725,0.141,0.141,0.141,0.141,200 FAC.U,D,20220725,9.9,9.91,9.89,9.89,4800 FAC.W,D,20220725,0.1,0.14,0.0955,0.14,20300 FACA,D,20220725,9.85,9.85,9.85,9.85,10000 FACT,D,20220725,9.85,9.85,9.85,9.85,1400 FAF,D,20220725,55.96,56.59,55.53,56.1,728000 FAM,D,20220725,6.08,6.13,6.08,6.095,14000 FAT.W,D,20220725,0.27,0.27,0.27,0.27,400 FATH,D,20220725,3.86,3.93,3.66,3.73,23300 FBC,D,20220725,37.03,37.46,36.82,37.12,149300 FBHS,D,20220725,68.16,68.575,66.67,67.3,1277700 FBK,D,20220725,41.45,42.3,41.3,41.66,88100 FBP,D,20220725,14.71,14.94,14.71,14.81,1365000 FBR-E,D,20220725,20.43,20.9199,20.42,20.89,18700 FBRT,D,20220725,15.2,15.28,15.09,15.23,255700 FC,D,20220725,50.94,51.31,50.385,50.75,48200 FCA.U,D,20220725,9.88,9.88,9.88,9.88,5100 FCA.W,D,20220725,0.1527,0.1527,0.1121,0.1121,600 FCAX,D,20220725,9.89,9.94,9.89,9.94,118900 FCF,D,20220725,14.17,14.35,14.17,14.32,335800 FCN,D,20220725,183.36,185.93,182.98,183.64,216800 FCPT,D,20220725,28.4,28.52,28.06,28.37,506500 FCRX,D,20220725,23.75,23.75,23.18,23.52,1700 FCT,D,20220725,10.14,10.14,10.08,10.1,65700 FCX,D,20220725,28.54,28.62,27.98,28.29,16260800 FDEU,D,20220725,11.26,11.275,11.16,11.25,20100 FDP,D,20220725,29.23,29.61,28.87,28.98,143300 FDS,D,20220725,407.77,410.4,402.94,406.23,151400 FDX,D,20220725,229.48,230.58,226.82,228.17,975000 FE,D,20220725,38.2,38.72,38.11,38.62,2007400 FEDU,D,20220725,12.65,12.65,12.24,12.29,1100 FEI,D,20220725,7.69,7.88,7.6357,7.87,105500 FENG,D,20220725,4.92,5.24,4.92,5.14,6100 FEO,D,20220725,8.59,8.6,8.535,8.6,4800 FERG,D,20220725,120,120.29,119.17,119.56,426700 FET,D,20220725,19.02,19.99,18.61,19.53,9900 FF,D,20220725,6.78,7,6.78,6.92,143600 FFA,D,20220725,16.96,16.9806,16.84,16.89,22600 FFC,D,20220725,17,17.1,16.92,16.96,113000 FGB,D,20220725,3.46,3.46,3.3582,3.37,14900 FHI,D,20220725,34.69,34.87,34.37,34.8,344900 FHN,D,20220725,22.07,22.175,21.975,22.15,2629900 FHN-B,D,20220725,25.54,25.54,25.54,25.54,200 FHN-C,D,20220725,25.72,25.85,25.72,25.85,700 FHN-D,D,20220725,25.05,25.23,25.05,25.1,2900 FHN-E,D,20220725,25.81,26,25.81,25.97,7700 FHN-F,D,20220725,20.98,21.03,20.584,21.03,19300 FHS,D,20220725,0.86,0.8961,0.765,0.8434,74200 FICO,D,20220725,465.88,471.275,462.4677,469.7,284900 FIF,D,20220725,14.66,15.01,14.66,14.98,17700 FIGS,D,20220725,10.08,10.08,9.685,9.78,1919800 FINS,D,20220725,14.65,14.65,14.51,14.61,33400 FINV,D,20220725,4.62,4.67,4.58,4.6,337800 FIS,D,20220725,99.28,99.42,97.4,98.06,2396300 FIX,D,20220725,91.35,91.755,89.29,89.84,165000 FL,D,20220725,27.6,27.7,26.97,27.23,1271900 FLA.W,D,20220725,0.07,0.07,0.05,0.05,21600 FLAG,D,20220725,10.01,10.01,9.95,9.9501,3200 FLC,D,20220725,18.1,18.24,17.8,17.96,19900 FLM.U,D,20220725,9.86,9.89,9.86,9.89,1500 FLM.W,D,20220725,0.21,0.21,0.16,0.193,9000 FLME,D,20220725,9.84,9.84,9.82,9.82,1700 FLNG,D,20220725,29.05,30.72,28.8805,30.32,584800 FLO,D,20220725,27.11,27.47,27.07,27.43,811100 FLR,D,20220725,24.25,25.15,24.0501,25.09,823500 FLS,D,20220725,29.91,30.1,29.655,29.95,864500 FLT,D,20220725,220.52,221.015,217.7,220.13,284200 FLY.W,D,20220725,0.1533,0.1533,0.1347,0.1499,1300 FLYA,D,20220725,10.19,10.2,10.19,10.195,500 FMC,D,20220725,106.64,108.02,105.73,107.63,576200 FMN,D,20220725,11.39,11.39,11.33,11.35,27400 FMS,D,20220725,23.02,23.08,22.69,22.76,521100 FMX,D,20220725,59.27,59.73,59,59.08,517000 FMY,D,20220725,11.66,11.7,11.66,11.67,2000 FN,D,20220725,88.17,88.35,86.965,88.02,126900 FNA,D,20220725,18.15,18.645,17.91,18.49,165700 FNB,D,20220725,11.7,11.84,11.61,11.79,1944700 FNB-E,D,20220725,26.31,26.6226,26.12,26.12,2800 FND,D,20220725,76.93,76.98,74.26,74.96,1034400 FNF,D,20220725,38.04,38.5065,37.83,38.22,715200 FNV,D,20220725,124.76,125.45,122.38,123.99,691900 FOA,D,20220725,1.62,1.63,1.53,1.6,289800 FOA.W,D,20220725,0.1885,0.1885,0.1585,0.1585,1200 FOF,D,20220725,11.68,11.81,11.335,11.51,46500 FOR,D,20220725,14.1,14.1,13.58,13.89,143100 FORG,D,20220725,22,22.13,21.28,21.79,161900 FOUR,D,20220725,34.7,34.82,33.67,34.24,701900 FPA.U,D,20220725,9.92,9.92,9.91,9.92,15100 FPA.W,D,20220725,0.3,0.3,0.2802,0.2993,24900 FPAC,D,20220725,9.82,9.8315,9.82,9.83,83100 FPF,D,20220725,18.82,19.13,18.81,19.01,103200 FPH,D,20220725,3.97,4,3.94,3.96,27300 FPI,D,20220725,14.34,14.56,14.24,14.45,499900 FPL,D,20220725,5.96,6.16,5.96,6.14,99500 FR,D,20220725,49.66,50.2,49.37,49.95,1227900 FRA,D,20220725,11.97,12,11.84,11.89,81100 FRC,D,20220725,159.3,159.995,157.315,158.42,746900 FRC-H,D,20220725,22.48,22.5,22.3603,22.4,13900 FRC-I,D,20220725,24.77,24.83,24.63,24.72,84400 FRC-J,D,20220725,20.5,20.54,20.3042,20.45,33500 FRC-K,D,20220725,18.41,18.41,18.19,18.33,29800 FRC-L,D,20220725,18.6,18.63,18.4242,18.53,40200 FRC-M,D,20220725,17.79,17.9198,17.7597,17.88,31100 FRC-N,D,20220725,19.5,19.6,19.37,19.5366,24300 FRE.W,D,20220725,2.77,2.77,2.5401,2.622,4900 FREY,D,20220725,8.45,8.62,8.23,8.55,292300 FRGE,D,20220725,5.79,5.8,5.5501,5.64,170300 FRO,D,20220725,9.24,9.475,9.12,9.39,2464100 FRT,D,20220725,102.83,103.35,102.075,103.1,582500 FRT-C,D,20220725,25.09,25.09,25.09,25.09,200 FRX.S,D,20220725,9.83,9.855,9.82,9.83,4100 FRX.T,D,20220725,0.1001,0.1001,0.1001,0.1001,100 FRXB,D,20220725,9.86,9.86,9.82,9.83,4700 FSD,D,20220725,12.01,12.0595,11.96,12.02,69400 FSK,D,20220725,20.78,20.81,20.495,20.57,560900 FSLY,D,20220725,11.35,11.51,11.03,11.43,2977100 FSM,D,20220725,2.55,2.57,2.41,2.51,6426800 FSN.W,D,20220725,0.1,0.1,0.09,0.09,134000 FSNB,D,20220725,9.83,9.84,9.83,9.83,27800 FSR,D,20220725,9.7,9.7,9.17,9.28,3510700 FSS,D,20220725,37.41,37.8,37.14,37.7,138100 FST,D,20220725,10.19,10.2,10.19,10.19,57500 FT,D,20220725,7.35,7.35,7.2837,7.35,23800 FTCH,D,20220725,8.35,8.44,7.865,8.08,6242400 FTEV,D,20220725,9.84,9.84,9.84,9.84,100 FTHY,D,20220725,15.27,15.38,15.12,15.22,68100 FTI,D,20220725,6.31,6.48,6.185,6.48,4092300 FTK,D,20220725,1.05,1.07,1.02,1.06,63300 FTS,D,20220725,46.68,47.16,46.57,47.16,619200 FTV,D,20220725,58.37,58.46,57.75,58.31,1617200 FUBO,D,20220725,2.56,2.57,2.42,2.49,11373800 FUL,D,20220725,62.83,63.34,62.1,62.76,226800 FUN,D,20220725,41.37,42.215,41.15,42,267400 FVI.U,D,20220725,9.81,9.81,9.8,9.8,300 FVI.W,D,20220725,0.1615,0.1615,0.1615,0.1615,100 FVIV,D,20220725,9.8,9.82,9.8,9.82,60400 FVRR,D,20220725,36.81,36.9,35.27,36.42,430100 FVT,D,20220725,9.87,9.87,9.87,9.87,100 FVT.W,D,20220725,0.1392,0.1392,0.1392,0.1392,300 FXLV,D,20220725,3.89,3.9,3.7001,3.75,223300 FZT,D,20220725,9.8282,9.8282,9.8,9.81,23000 FZT.U,D,20220725,9.92,9.92,9.91,9.91,2000 G,D,20220725,46.11,46.31,45.6,45.89,614800 GAB,D,20220725,6.26,6.27,6.22,6.25,179100 GAB-G,D,20220725,24.05,24.0905,24.05,24.05,300 GAB-H,D,20220725,24.26,24.26,23.79,23.88,2700 GAB-K,D,20220725,24.01,24.01,24.01,24.01,700 GAM,D,20220725,36.75,36.91,36.45,36.62,19400 GAM-B,D,20220725,25.779,25.779,25.67,25.67,1200 GAQ,D,20220725,9.75,9.83,9.75,9.83,400 GAQ.U,D,20220725,10.01,10.01,10.01,10.01,100 GATO,D,20220725,2.96,2.99,2.805,2.93,339000 GATX,D,20220725,93.72,96.28,93.18,95.39,149200 GB,D,20220725,5,5,5,5,12100 GB.W,D,20220725,0.27,0.3,0.2683,0.27,6500 GBAB,D,20220725,18.28,18.35,18.1901,18.25,46000 GBCI,D,20220725,48.41,48.82,48.14,48.45,284900 GBL,D,20220725,21.15,21.15,20.21,20.59,12800 GBLI,D,20220725,26.08,26.08,25.84,25.88,2900 GBT.W,D,20220725,1.04,1.0503,0.98,1.02,27700 GBTG,D,20220725,5.58,5.75,5.47,5.66,62700 GBX,D,20220725,31.71,31.85,31.29,31.81,211400 GCI,D,20220725,2.88,2.91,2.815,2.89,453300 GCO,D,20220725,58.94,59.28,57.04,57.24,343800 GCP,D,20220725,31.63,31.64,31.51,31.55,251000 GCV,D,20220725,5.82,5.88,5.7168,5.75,12200 GD,D,20220725,216.95,220.29,216.95,218.8,745000 GDDY,D,20220725,73.23,73.5,71.91,72.99,653100 GDL,D,20220725,8.34,8.34,8.16,8.17,9700 GDO,D,20220725,13.83,13.92,13.59,13.89,29800 GDOT,D,20220725,26.72,26.72,26.25,26.39,328000 GDV,D,20220725,21.36,21.55,21.14,21.32,208400 GDV-H,D,20220725,25.3,25.46,25.22,25.29,4100 GDV-K,D,20220725,20.83,20.89,20.74,20.87,13300 GE,D,20220725,67.38,68.93,67.03,68.36,5899100 GEF,D,20220725,68.52,69.92,68.0651,68.77,231900 GEF.B,D,20220725,67.61,68.7,67.61,68,14600 GEHI,D,20220725,0.7,0.7,0.65,0.6701,6000 GEL,D,20220725,8.11,8.48,8.01,8.33,675600 GEN.W,D,20220725,0.43,0.46,0.43,0.46,1900 GENI,D,20220725,2.55,2.68,2.5,2.61,2143700 GEO,D,20220725,6.68,6.76,6.58,6.68,1445600 GER,D,20220725,11.76,12.23,11.76,12.23,27500 GES,D,20220725,19.3,19.41,18.785,18.92,509600 GF,D,20220725,8.54,8.585,8.4725,8.4725,9800 GFF,D,20220725,27.32,27.414,26.92,27.25,377900 GFI,D,20220725,8.92,8.95,8.5,8.62,9248900 GFL,D,20220725,27.36,27.36,26.83,27.34,751200 GFLU,D,20220725,62.28,62.28,61.66,61.81,51800 GFX,D,20220725,9.89,9.89,9.89,9.89,100 GFX.W,D,20220725,0.08,0.08,0.0704,0.0752,1600 GGB,D,20220725,4.46,4.57,4.415,4.53,14841700 GGG,D,20220725,61.99,62.18,61.47,62.08,569300 GGT,D,20220725,7.05,7.2799,7.05,7.2,16000 GGT-E,D,20220725,24.25,24.74,24.25,24.74,1400 GGT-G,D,20220725,24.1,24.1,24.1,24.1,500 GGZ,D,20220725,11.64,11.77,11.47,11.52,38300 GHC,D,20220725,576.28,582.92,575.05,577.32,10700 GHG,D,20220725,4.15,4.15,3.99,4.05,22000 GHL,D,20220725,8.34,8.39,8.2,8.21,42900 GHLD,D,20220725,11.84,11.95,11.58,11.78,8100 GHM,D,20220725,7.09,7.1,6.79,6.94,14400 GHY,D,20220725,11.6,11.645,11.53,11.55,89700 GIA,D,20220725,10.05,10.05,10.045,10.05,1700 GIA.U,D,20220725,10.08,10.0894,10.08,10.08,2300 GIA.W,D,20220725,0.05,0.05,0.05,0.05,1500 GIB,D,20220725,84.25,84.53,83.8,84.25,325100 GIC,D,20220725,33.98,34.32,33.66,33.68,23100 GIL,D,20220725,28.86,29.03,28.4,28.57,304500 GIM,D,20220725,4.39,4.4651,4.37,4.37,249400 GIS,D,20220725,73.53,74.53,73.13,74.25,2436200 GJH,D,20220725,9.69,9.69,9.68,9.68,700 GJR,D,20220725,23.86,23.86,23.86,23.86,1300 GKOS,D,20220725,49.99,51.57,49.48,51.03,432300 GL,D,20220725,101.03,101.85,100.61,101.41,334300 GL-D,D,20220725,20.1,20.15,19.93,20.09,9600 GLO-A,D,20220725,25.6,26,25.5,26,7400 GLO-B,D,20220725,24.75,25.19,24.6905,25.18,7500 GLO-C,D,20220725,24.77,24.8,24.7,24.78,4900 GLO-G,D,20220725,25,25.15,24.98,25.0501,6300 GLOB,D,20220725,195.99,195.99,184,187.33,239300 GLOP,D,20220725,5.23,5.62,5.15,5.62,209100 GLP,D,20220725,25.83,26.19,25.5246,26,60700 GLP-A,D,20220725,26.7,26.9899,26.34,26.97,19100 GLP-B,D,20220725,26,26.0075,25.99,26.0075,7300 GLS,D,20220725,1.47,1.55,1.47,1.52,28300 GLT,D,20220725,6.37,6.4,6.0875,6.4,368800 GLW,D,20220725,34.5,34.9,34.055,34.49,9166000 GM,D,20220725,34.86,35.05,34.13,34.52,14782700 GME,D,20220725,35,35.51,33.25,33.98,5686200 GMED,D,20220725,56.82,57.9,56.015,57.83,565300 GMR-A,D,20220725,25.64,25.67,25.48,25.5,9200 GMRE,D,20220725,11.56,11.7,11.525,11.57,226000 GMS,D,20220725,48.24,48.4025,47.07,47.66,191600 GNE,D,20220725,9.32,9.4629,9.11,9.15,61200 GNE-A,D,20220725,8.95,8.95,8.859,8.95,2200 GNK,D,20220725,18.68,18.9581,18.45,18.6,808500 GNL,D,20220725,14.99,15.2,14.96,15.07,540000 GNL-A,D,20220725,24.75,24.99,24.75,24.99,1700 GNL-B,D,20220725,24.05,24.18,23.985,24.18,1500 GNRC,D,20220725,240.5,240.8643,234.55,238.54,438500 GNT,D,20220725,4.59,4.6,4.54,4.54,44800 GNT-A,D,20220725,23.915,23.915,23.915,23.915,100 GNW,D,20220725,3.95,4.03,3.925,4.03,2009900 GOA.U,D,20220725,10,10,10,10,400 GOA.W,D,20220725,0.002,0.002,0.0006,0.0006,117200 GOAC,D,20220725,10,10.005,10,10,6500 GOF,D,20220725,16.07,16.13,16.01,16.09,276900 GOG.W,D,20220725,0.3,0.3499,0.2614,0.274,1500 GOL,D,20220725,2.98,3.07,2.8909,3.06,1468100 GOLD,D,20220725,15.33,15.51,14.8,14.91,31143200 GOLF,D,20220725,47.63,47.79,46.79,47.1,286000 GOOS,D,20220725,19.24,19.24,18.76,18.96,489300 GOTU,D,20220725,1.83,1.89,1.8,1.86,1484100 GPC,D,20220725,145,145.3,144.02,144.53,737600 GPI,D,20220725,175.21,176.52,170.64,171.31,100800 GPJA,D,20220725,25.03,25.0499,24.95,24.95,11400 GPK,D,20220725,21.33,21.64,21.12,21.63,3671700 GPM-A,D,20220725,20.29,20.39,20.29,20.39,800 GPMT,D,20220725,9.93,10.03,9.88,9.97,213200 GPN,D,20220725,119.89,119.89,117.69,118.47,992300 GPOR,D,20220725,84.54,88.19,84.4,87.99,159000 GPRK,D,20220725,11.9,12.11,11.66,11.98,106900 GPS,D,20220725,9.46,9.46,9.045,9.21,6317900 GRB-A,D,20220725,21.1,21.15,21.1,21.15,600 GRBK,D,20220725,25.23,25.3,24.77,25.13,973400 GRC,D,20220725,28.56,28.838,28.453,28.72,30900 GRMN,D,20220725,104.79,104.79,102.95,104.08,642100 GROV,D,20220725,4.49,4.71,4.0801,4.61,335100 GRP.U,D,20220725,61.58,62.525,61.58,62.5,1100 GRX,D,20220725,11.89,11.97,11.72,11.75,37500 GS,D,20220725,325.97,327.2899,322.6,324.12,4024400 GS-A,D,20220725,19.11,19.12,18.94,19.1,32700 GS-C,D,20220725,20.3399,20.3399,20.0301,20.32,4400 GS-D,D,20220725,19.47,19.4714,19.37,19.45,47000 GS-J,D,20220725,24.61,24.62,24.5,24.61,53700 GS-K,D,20220725,25.95,25.95,25.86,25.92,43100 GSBD,D,20220725,16.64,16.77,16.575,16.62,278900 GSK,D,20220725,42.61,42.69,42.02,42.16,4837000 GSL,D,20220725,17.56,17.65,17.25,17.37,262200 GSL-B,D,20220725,25.45,25.45,25.38,25.38,2400 GSQ.U,D,20220725,9.86,9.87,9.86,9.87,300 GSQB,D,20220725,9.855,9.86,9.855,9.86,1300 GSQD,D,20220725,9.84,9.85,9.84,9.85,2700 GTES,D,20220725,11.78,11.81,11.57,11.67,469200 GTLS,D,20220725,163.56,166.69,159.01,166.47,255800 GTN,D,20220725,18.53,18.76,18.37,18.6,399100 GTN.A,D,20220725,17.36,17.55,17.36,17.5499,1400 GTY,D,20220725,27.74,27.99,27.56,27.73,277700 GUG,D,20220725,14.95,15.22,14.8628,15.18,60000 GUT,D,20220725,7.68,7.71,7.57,7.7,170900 GUT-C,D,20220725,25.4,25.4409,25.06,25.06,900 GVA,D,20220725,29.81,30.18,29.68,29.97,151800 GWH,D,20220725,3.27,3.41,3.14,3.41,379100 GWH.W,D,20220725,0.45,0.46,0.4301,0.454,7400 GWRE,D,20220725,75.94,75.94,74.74,75.32,282100 GWW,D,20220725,473.4,482.48,471.645,482.12,214100 GXO,D,20220725,44.09,44.17,43.37,43.95,758100 H,D,20220725,79.32,80.77,78.75,80.58,406900 HAE,D,20220725,66.2,67.19,65.65,67.15,273900 HAL,D,20220725,27.91,28.53,27.41,28.42,9141700 HASI,D,20220725,33.36,33.36,32.045,32.42,1224100 HAYW,D,20220725,13.58,13.635,13.04,13.36,1921200 HBB,D,20220725,12.39,12.55,11.95,11.95,16200 HBI,D,20220725,11.39,11.39,11.0843,11.16,5246100 HBM,D,20220725,3.48,3.48,3.32,3.36,1028700 HCA,D,20220725,201.95,207.41,197.33,198.63,2966800 HCC,D,20220725,30.03,31.325,29.71,30.67,815900 HCI,D,20220725,67.15,68.445,65.3901,68,143400 HCXY,D,20220725,25.25,25.26,25,25.1745,8600 HD,D,20220725,306.8,307.4299,303.83,306.15,1910400 HDB,D,20220725,59,59.71,58.6,59.15,1285900 HE,D,20220725,39.88,40.79,39.32,40.78,482800 HEI,D,20220725,143.2,143.53,141.55,142.65,184300 HEI.A,D,20220725,115.56,115.56,113.3412,113.81,157800 HEP,D,20220725,16.97,17.35,16.97,17.31,170200 HEQ,D,20220725,11.97,11.97,11.82,11.87,27000 HES,D,20220725,103,106.54,101.73,106.32,1327800 HESM,D,20220725,28.26,29.6,28.09,29.59,339000 HFR-A,D,20220725,23.14,23.14,22.8,22.95,3500 HFRO,D,20220725,11.45,11.5626,11.19,11.27,377900 HGLB,D,20220725,9.98,10.22,9.85,10.02,62400 HGTY,D,20220725,11.16,11.3,10.97,11.26,83800 HGV,D,20220725,39.87,40.2599,39.44,40.16,312300 HHC,D,20220725,68.74,70.63,68.57,69.82,196900 HHL.U,D,20220725,9.895,9.895,9.87,9.87,4000 HHL.W,D,20220725,0.09,0.1276,0.08,0.09,2900 HHLA,D,20220725,9.85,9.86,9.85,9.86,5900 HI,D,20220725,42.84,43.04,42.51,42.96,187400 HIE,D,20220725,9.8,9.8,9.61,9.74,58700 HIG,D,20220725,64.24,65.06,64.06,64.79,1366400 HIG-G,D,20220725,26.46,26.46,26.32,26.38,17500 HIGA,D,20220725,9.92,9.93,9.92,9.93,43100 HII,D,20220725,209.21,213.4,209.19,210.58,206500 HIL,D,20220725,1.64,1.71,1.61,1.7,101000 HIMS,D,20220725,5.83,5.97,5.73,5.87,1095600 HIO,D,20220725,4.09,4.105,4.07,4.1,148100 HIPO,D,20220725,0.77,0.82,0.7631,0.806,4490600 HIW,D,20220725,34.62,35.24,34.61,35.03,1147500 HIX,D,20220725,5.13,5.18,5.07,5.08,212600 HKD,D,20220725,57.7,57.7,38.5,43.85,1233900 HL,D,20220725,3.86,4.09,3.785,4.06,11591100 HL-B,D,20220725,60.2,60.33,60.2,60.33,400 HLF,D,20220725,23.55,23.795,23.36,23.38,705700 HLG.W,D,20220725,0.2027,0.2027,0.2026,0.2026,300 HLGN,D,20220725,1.88,1.95,1.75,1.93,691000 HLI,D,20220725,81.47,82.32,80.965,81.62,227900 HLIO,D,20220725,63.08,64.01,62.85,63.94,80000 HLLY,D,20220725,12.15,12.31,11.99,12.2,191100 HLN,D,20220725,7.41,7.45,7.16,7.3,19352600 HLT,D,20220725,121.31,122.3783,119.575,122.19,1553100 HLX,D,20220725,2.66,2.86,2.64,2.85,2702300 HMA.U,D,20220725,9.99,9.99,9.99,9.99,800 HMC,D,20220725,25.66,25.73,25.48,25.62,1001300 HML-A,D,20220725,23.7,23.74,23.5618,23.6709,11700 HMLP,D,20220725,9.12,9.14,9.11,9.14,50300 HMN,D,20220725,33.64,34.44,33.601,34.34,246500 HMY,D,20220725,3.15,3.15,2.97,2.97,5364600 HNGR,D,20220725,18.39,18.55,18.39,18.51,1751300 HNI,D,20220725,36.07,36.53,35.8,36.04,103000 HOG,D,20220725,34.66,35,33.77,34.48,1494600 HOMB,D,20220725,22.33,22.67,22.21,22.42,1142800 HOUS,D,20220725,10.69,10.72,10.49,10.56,878900 HOV,D,20220725,50.01,50.01,46.11,47.11,54100 HP,D,20220725,40.12,42.275,39.686,42.19,643200 HPE,D,20220725,13.89,13.925,13.7211,13.88,9531800 HPF,D,20220725,18,18.05,17.885,17.98,31000 HPI,D,20220725,18.09,18.3197,17.97,18.01,34900 HPP,D,20220725,14.53,14.78,14.485,14.58,1215700 HPP-C,D,20220725,20.34,20.7499,20.23,20.23,23400 HPQ,D,20220725,32.64,32.725,32.195,32.6,4482400 HPS,D,20220725,16.17,16.38,16.05,16.25,20300 HPX,D,20220725,9.9,9.91,9.89,9.9,116900 HPX.U,D,20220725,10.03,10.0348,10.02,10.0348,101800 HPX.W,D,20220725,0.31,0.31,0.28,0.3,76900 HQH,D,20220725,19.27,19.32,19.06,19.18,88800 HQL,D,20220725,15.13,15.14,14.825,14.93,49900 HR,D,20220725,24.36,24.52,24.16,24.39,5497300 HRB,D,20220725,38.1,38.85,37.82,38.64,1361700 HRI,D,20220725,104.77,105.445,102.32,102.96,283800 HRL,D,20220725,47.42,48.06,47.3,47.77,812200 HRT,D,20220725,14.83,15.31,14.58,14.9,186800 HRTG,D,20220725,2.51,2.51,2.44,2.44,73500 HSBC,D,20220725,31.77,31.93,31.61,31.83,2377700 HSC,D,20220725,4.7,4.815,4.62,4.72,901000 HSY,D,20220725,216.46,217.91,215.7,216.86,910200 HT,D,20220725,9.81,10.05,9.6569,10.04,158600 HT-C,D,20220725,20.43,20.65,20.36,20.36,28000 HT-D,D,20220725,20.19,20.48,20.145,20.2601,16500 HT-E,D,20220725,20.7,20.775,20.7,20.765,2300 HTD,D,20220725,22.6,23,22.6,22.77,53100 HTFB,D,20220725,23.95,23.95,23.95,23.95,200 HTFC,D,20220725,24.83,24.85,24.6,24.85,16700 HTGC,D,20220725,14.5,14.57,14.28,14.51,997700 HTH,D,20220725,28.22,28.74,28.07,28.15,584300 HTP.W,D,20220725,0.13,0.1301,0.13,0.13,400 HTPA,D,20220725,9.9,9.91,9.9,9.91,888500 HTY,D,20220725,5.25,5.36,5.22,5.26,53800 HUBB,D,20220725,194.41,195.995,192.64,195.53,258200 HUBS,D,20220725,299.52,301.04,286.1,290.96,511800 HUG.U,D,20220725,9.87,9.87,9.87,9.87,500 HUG.W,D,20220725,0.16,0.1792,0.145,0.16,5200 HUGS,D,20220725,9.82,9.835,9.81,9.83,28900 HUM,D,20220725,488.5,493.59,487.39,491.79,896700 HUN,D,20220725,28.92,29.42,28.585,29,3232600 HUYA,D,20220725,3.45,3.45,3.32,3.37,346000 HVT,D,20220725,26,26.49,25.8,26.01,211900 HWK.W,D,20220725,0.14,0.15,0.14,0.14,3600 HWKZ,D,20220725,9.8,9.8,9.8,9.8,100 HWM,D,20220725,34.51,34.99,34.35,34.83,2449900 HXL,D,20220725,57.11,57.68,56.33,57.38,623100 HY,D,20220725,33.62,34.115,33.49,33.93,25000 HYB,D,20220725,7.2,7.24,7.17,7.23,47400 HYI,D,20220725,12.24,12.26,12.16,12.18,58600 HYLN,D,20220725,3.77,3.77,3.63,3.67,1131800 HYT,D,20220725,9.86,9.885,9.8,9.82,186900 HZN,D,20220725,1.55,1.56,1.55,1.56,3900 HZO,D,20220725,43.06,43.16,41.97,43.15,227200 HZO.W,D,20220725,0.12,0.12,0.12,0.12,5400 HZON,D,20220725,9.94,9.95,9.94,9.94,14700 IAA,D,20220725,37.06,37.06,35.935,36.11,646400 IACC,D,20220725,9.8,9.8,9.8,9.8,300 IAE,D,20220725,6.69,6.73,6.66,6.69,41700 IAG,D,20220725,1.44,1.44,1.34,1.36,4137600 IBA,D,20220725,43.71,44.5,43.68,43.98,3300 IBE.W,D,20220725,0.1499,0.1499,0.1499,0.1499,600 IBM,D,20220725,128.44,129.1257,127.9,128.54,4702300 IBN,D,20220725,20.08,20.12,20,20.08,6782300 IBP,D,20220725,95.17,95.17,92.875,94.12,108000 ICD,D,20220725,3,3.23,2.92,3.22,104500 ICE,D,20220725,99.41,99.6827,98.1,98.97,1710400 ICL,D,20220725,9.33,9.64,9.32,9.62,1348600 ICR-A,D,20220725,17.51,18.2173,17.4701,18.12,2300 IDA,D,20220725,106.1,107.56,105.7,107.44,131100 IDE,D,20220725,9.89,9.89,9.85,9.87,24900 IDT,D,20220725,26.24,26.24,25.4395,25.8,67500 IEX,D,20220725,192.89,193.19,191.515,192.87,373200 IFF,D,20220725,122.41,123.98,122.12,123.06,775500 IFI.U,D,20220725,10.09,10.09,10.09,10.09,5200 IFI.W,D,20220725,0.07,0.07,0.07,0.07,600 IFIN,D,20220725,10.07,10.075,10.06,10.06,62700 IFN,D,20220725,16.7,16.7,16.51,16.58,68500 IFS,D,20220725,24.54,24.67,23.896,24.29,108400 IGA,D,20220725,8.95,9.0045,8.9,8.93,68300 IGD,D,20220725,5.44,5.51,5.44,5.49,142200 IGI,D,20220725,17.13,17.1501,17.08,17.09,19100 IGR,D,20220725,7.41,7.4499,7.4,7.41,164800 IGT,D,20220725,18.2,18.49,17.71,18.47,1295600 IH,D,20220725,2.58,2.58,2.37,2.51,2600 IHD,D,20220725,5.7,5.8,5.68,5.7,32200 IHG,D,20220725,58.18,58.21,57.53,58.16,109100 IHIT,D,20220725,8.36,8.36,8.31,8.34,20400 IHS,D,20220725,8.45,8.47,8.13,8.21,87600 IHTA,D,20220725,8.34,8.41,8.34,8.3801,4500 IIF,D,20220725,23.53,23.54,23.435,23.46,7500 IIIN,D,20220725,31.9,32.04,30.59,30.61,337500 IIM,D,20220725,13.45,13.7,13.4401,13.62,103800 IIP-A,D,20220725,26,26.0734,25.9,25.95,1000 IIPR,D,20220725,95.31,95.415,91.87,92.91,230900 IMAX,D,20220725,17.42,17.6365,17.21,17.48,379000 IMP.W,D,20220725,0.29,0.3204,0.28,0.29,37200 IMPX,D,20220725,9.96,9.96,9.95,9.95,78000 INAQ,D,20220725,9.86,9.86,9.86,9.86,56200 INFA,D,20220725,19.92,19.92,19.3,19.86,272200 INFY,D,20220725,18.7,18.74,18.25,18.56,15146800 ING,D,20220725,9.51,9.62,9.435,9.54,5415600 INGR,D,20220725,87.81,89.12,87.3,88.92,239700 INN,D,20220725,7.43,7.6,7.38,7.53,497900 INN-E,D,20220725,19.96,20.11,19.69,19.98,4900 INN-F,D,20220725,18.76,19.01,18.4256,18.9,12800 INS-A,D,20220725,25.25,25.25,25.1933,25.22,500 INSI,D,20220725,16.23,16.41,16.12,16.18,18000 INSP,D,20220725,203.43,203.52,199.04,200.99,140500 INST,D,20220725,23.68,23.88,22.79,23.56,343200 INSW,D,20220725,21.82,22.84,21.63,22.4,371600 INT,D,20220725,22.38,22.9,22.09,22.89,389800 INVH,D,20220725,36.42,36.56,36.12,36.46,2632000 ION.W,D,20220725,0.91,0.9898,0.91,0.9898,3300 IONQ,D,20220725,4.93,5.0086,4.83,4.94,1535200 IOT,D,20220725,14.23,14.3691,13.63,13.98,806100 IP,D,20220725,43.27,43.665,42.84,43.46,1877300 IPG,D,20220725,29.53,29.785,29.09,29.42,3934800 IPI,D,20220725,41.36,43.21,40.88,43.02,268700 IPO.D,D,20220725,10.02,10.02,9.99,10.01,600 IPO.F,D,20220725,9.98,10.01,9.98,9.99,700 IPO.V,D,20220725,0.2289,0.2324,0.2289,0.2299,4600 IPO.Z,D,20220725,0.2213,0.26,0.2213,0.235,162000 IPOD,D,20220725,9.94,9.9701,9.94,9.96,62900 IPOF,D,20220725,9.95,9.97,9.95,9.96,869300 IPV.V,D,20220725,0.101,0.101,0.1001,0.101,1600 IPVA,D,20220725,9.83,9.83,9.82,9.82,300 IPVF,D,20220725,9.82,9.8232,9.82,9.8232,4000 IQI,D,20220725,10.37,10.41,10.32,10.39,92200 IQV,D,20220725,221.48,223.17,219.195,221.62,747700 IR,D,20220725,44.49,44.76,44,44.36,1401800 IRL,D,20220725,7.46,7.5427,7.45,7.53,900 IRM,D,20220725,47.38,47.69,46.82,47.02,1574500 IRN.W,D,20220725,0.32,0.34,0.32,0.34,3900 IRNT,D,20220725,2.25,2.27,2.24,2.25,363800 IRR.U,D,20220725,10.09,10.11,10.09,10.11,3700 IRR.W,D,20220725,0.22,0.24,0.22,0.24,600 IRRX,D,20220725,10.01,10.01,10.01,10.01,2400 IRS,D,20220725,3.27,3.47,3.2663,3.45,76400 IRS.W,D,20220725,0.135,0.135,0.1349,0.1349,200 IRT,D,20220725,21.53,21.6,21.19,21.31,1565900 IS,D,20220725,3.75,3.84,3.6,3.67,10675900 ISD,D,20220725,12.7,12.85,12.7,12.75,78400 IT,D,20220725,254.41,254.41,250.48,251.96,567100 ITCB,D,20220725,3.11,3.47,3.06,3.09,27400 ITGR,D,20220725,67.87,69.47,67.87,69.36,132600 ITT,D,20220725,70.75,70.75,69.75,70.19,230200 ITUB,D,20220725,4.27,4.3754,4.21,4.35,55443800 ITW,D,20220725,190.96,191.84,190.07,191.5,581200 IVC,D,20220725,1.28,1.32,1.26,1.28,92400 IVH,D,20220725,10.79,10.83,10.73,10.76,29600 IVR,D,20220725,15.75,16.15,15.54,15.95,814100 IVR-B,D,20220725,20.88,20.91,20.7713,20.89,1600 IVR-C,D,20220725,21.55,21.55,21.31,21.38,3400 IVT,D,20220725,26.66,27.3,26.5548,26.98,195400 IVZ,D,20220725,17.2,17.57,16.83,17.21,5499200 IX,D,20220725,83.21,84.3499,82.45,84.25,54400 J,D,20220725,129.37,130.82,128.81,130.17,238700 JAT.U,D,20220725,10.04,10.04,10.04,10.04,100 JAT.W,D,20220725,0.2047,0.2199,0.2047,0.2199,700 JBGS,D,20220725,24.76,25.05,24.59,24.7,520000 JBI,D,20220725,9.98,10.02,9.81,9.95,172400 JBK,D,20220725,25.77,25.91,25.77,25.91,300 JBL,D,20220725,54.88,55.11,54.43,54.8,649000 JBT,D,20220725,112.69,113.85,111.51,112.55,95000 JCE,D,20220725,14.49,14.94,14.42,14.66,37000 JCI,D,20220725,50.72,50.8,50.165,50.62,1858700 JEF,D,20220725,31.32,31.4,30.86,30.97,1420100 JELD,D,20220725,16.96,17.14,16.655,17.09,691700 JEMD,D,20220725,6.48,6.5302,6.42,6.4995,57300 JEQ,D,20220725,5.85,5.9,5.84,5.87,14300 JFR,D,20220725,8.6,8.65,8.46,8.5,159900 JGH,D,20220725,11.9,12.05,11.86,11.94,34200 JHAA,D,20220725,9.12,9.12,9.07,9.11,500 JHG,D,20220725,24.7,24.83,24.44,24.77,928400 JHI,D,20220725,13.82,13.97,13.82,13.88,10800 JHS,D,20220725,11.78,11.7934,11.74,11.76,8900 JHX,D,20220725,24.39,24.675,24.06,24.58,92700 JILL,D,20220725,16.33,16.58,16,16.54,17500 JKS,D,20220725,61.17,62.52,60.03,62.51,616900 JLL,D,20220725,184.71,187.51,183.74,185.75,259800 JLS,D,20220725,16.6397,16.6581,16.49,16.52,11800 JMIA,D,20220725,5.55,5.55,5.25,5.4,2298100 JMM,D,20220725,6.28,6.43,6.28,6.35,11300 JNJ,D,20220725,172.12,172.975,171.72,172.46,4437200 JNPR,D,20220725,28.73,28.78,28.27,28.42,5737400 JOB.W,D,20220725,1.2,1.22,1.11,1.1799,7700 JOBY,D,20220725,5.33,5.35,5.14,5.3,2488700 JOE,D,20220725,41.45,41.91,40.72,41.87,123800 JOF,D,20220725,6.57,6.6125,6.52,6.54,13600 JPC,D,20220725,7.7,7.76,7.7,7.72,241900 JPI,D,20220725,19.72,19.84,19.67,19.74,54200 JPM,D,20220725,115.84,116.46,114.77,115.22,9394000 JPM-C,D,20220725,26.25,26.3,26.2,26.28,88800 JPM-D,D,20220725,25.57,25.5999,25.4264,25.52,98500 JPM-J,D,20220725,22.05,22.21,21.9,22.16,59400 JPM-K,D,20220725,20.58,20.6,20.5,20.57,121400 JPM-L,D,20220725,20.87,20.88,20.78,20.82,129900 JPM-M,D,20220725,20.1,20.15,20.005,20.03,122200 JPS,D,20220725,7.47,7.505,7.429,7.43,424400 JPT,D,20220725,19.39,19.39,19.1506,19.32,7600 JQC,D,20220725,5.42,5.42,5.34,5.34,445800 JRI,D,20220725,13.21,13.36,13.21,13.32,88100 JRO,D,20220725,8.46,8.4654,8.35,8.41,116100 JRS,D,20220725,9.43,9.515,9.39,9.45,67500 JSD,D,20220725,12.38,12.4199,12.24,12.25,39500 JT,D,20220725,1.57,1.67,1.57,1.62,104600 JUN.W,D,20220725,0.17,0.17,0.17,0.17,40100 JWN,D,20220725,23.71,23.96,22.8,23.51,5533600 JWS.S,D,20220725,9.91,9.91,9.91,9.91,700 JWS.T,D,20220725,0.15,0.151,0.14,0.15,154500 JWSM,D,20220725,9.87,9.88,9.86,9.88,548300 JXN,D,20220725,26.39,26.65,26.19,26.49,715100 K,D,20220725,71.09,72.17,70.87,72.1,1631800 KAH.U,D,20220725,9.88,9.88,9.88,9.88,400 KAH.W,D,20220725,0.24,0.2499,0.24,0.2499,1700 KAHC,D,20220725,9.8,9.82,9.8,9.82,1798400 KAI,D,20220725,195.64,195.64,192.93,194.16,25300 KAMN,D,20220725,29.73,30.05,29.47,29.8,136400 KAR,D,20220725,16.98,16.98,16.67,16.85,404700 KB,D,20220725,36.16,36.6607,36.16,36.48,223200 KBH,D,20220725,31.94,32.26,31.42,31.74,1293100 KBR,D,20220725,50.12,51.14,49.99,51.03,680700 KCA.S,D,20220725,9.67,9.82,9.65,9.6736,10300 KCA.U,D,20220725,10.045,10.045,10.045,10.045,100 KCA.W,D,20220725,0.23,0.27,0.2148,0.25,23600 KCG.W,D,20220725,0.15,0.15,0.15,0.15,500 KCGI,D,20220725,9.94,9.94,9.915,9.92,21400 KD,D,20220725,10.43,10.69,10.385,10.47,2374800 KEN,D,20220725,40.74,41.27,40.66,41.17,16700 KEP,D,20220725,8.41,8.47,8.39,8.44,224100 KEX,D,20220725,61.19,62.75,60.15,62.65,262300 KEY,D,20220725,18.25,18.26,18.01,18.1,11060400 KEY-I,D,20220725,26.44,26.48,26.1521,26.42,21200 KEY-J,D,20220725,24.7,24.8,24.67,24.71,20000 KEY-K,D,20220725,25,25.0621,24.75,24.75,42300 KEYS,D,20220725,150.67,152.14,148.7,152.06,957100 KF,D,20220725,24.95,25,24.95,25,200 KFS,D,20220725,5.95,6.0998,5.95,6.05,1400 KFY,D,20220725,62.75,63.2,62.08,62.59,282800 KGC,D,20220725,3.27,3.27,3.09,3.13,23358900 KIM,D,20220725,21.47,21.5391,21.32,21.51,3662100 KIM-L,D,20220725,24.23,24.39,24.17,24.39,4200 KIM-M,D,20220725,24.49,24.72,24.49,24.71,11000 KIND,D,20220725,3.25,3.28,3.12,3.22,939200 KIO,D,20220725,12.15,12.15,12.05,12.12,60900 KKR,D,20220725,51.27,52.28,51.09,52.14,1801200 KKR-C,D,20220725,65.14,66.065,64.65,65.97,8300 KKRS,D,20220725,20.02,20.16,19.94,20.04,22300 KLR,D,20220725,2.17,2.26,2.09,2.24,190900 KMB,D,20220725,132.18,133.74,131.94,133.42,1433100 KMF,D,20220725,7.73,8.02,7.7,8.01,165900 KMI,D,20220725,17.85,18.03,17.705,18.02,13155300 KMPB,D,20220725,24.2153,24.5899,24.125,24.47,4700 KMPR,D,20220725,47.57,48.905,47.28,48.57,234300 KMT,D,20220725,24.69,25.1,24.37,24.97,599200 KMX,D,20220725,94.38,95.62,92.84,94.63,1195600 KN,D,20220725,18.82,18.91,18.615,18.68,693800 KNOP,D,20220725,18.42,18.699,18.304,18.41,204300 KNS.W,D,20220725,0.15,0.15,0.15,0.15,224900 KNSL,D,20220725,224.93,229.715,223.4581,227.61,106100 KNSW,D,20220725,9.93,9.98,9.93,9.98,25100 KNX,D,20220725,51.16,51.18,50.47,50.88,1366000 KO,D,20220725,61.55,62.3,61.31,62.19,14941600 KODK,D,20220725,5.41,5.41,5.19,5.23,832400 KOF,D,20220725,54.49,56.36,54.49,56.15,210100 KOP,D,20220725,22.82,23.07,22.665,22.91,62300 KORE,D,20220725,2.89,2.89,2.64,2.69,118600 KOS,D,20220725,5.45,5.79,5.34,5.78,7541500 KR,D,20220725,46.25,46.44,45.42,45.71,6041500 KRC,D,20220725,52.94,53.87,52.64,53.61,575000 KRE-A,D,20220725,21.77,21.77,21.51,21.59,22600 KREF,D,20220725,18.83,18.88,18.69,18.7,370900 KRG,D,20220725,18.75,19,18.53,18.96,1203800 KRO,D,20220725,17.19,17.5,17.19,17.48,219200 KRP,D,20220725,16.56,17.04,16.45,16.93,295400 KSM,D,20220725,9.32,9.33,9.27,9.3,19900 KSS,D,20220725,30.29,30.32,28.73,28.96,3888100 KT,D,20220725,14.18,14.26,14.13,14.14,721300 KTB,D,20220725,37.54,37.91,37.05,37.15,279500 KTF,D,20220725,9.49,9.49,9.36,9.37,50100 KTH,D,20220725,29.53,29.59,29.375,29.45,1000 KTN,D,20220725,27.71,27.8235,27.69,27.7,1000 KUKE,D,20220725,1.35,1.52,1.35,1.4801,9000 KW,D,20220725,19.72,20.04,19.62,19.9,444800 KWR,D,20220725,148.29,150.55,146.5,150.38,48700 KYN,D,20220725,8.58,8.8,8.51,8.8,422100 L,D,20220725,57.46,58.09,57.19,57.82,437200 LAC,D,20220725,22.75,23.6,22.02,23.39,1735400 LAD,D,20220725,266.23,267.0105,254.4429,255.43,511700 LADR,D,20220725,11.25,11.33,11.1944,11.31,332400 LAW,D,20220725,25.18,25.18,24.04,24.97,144500 LAZ,D,20220725,35.28,35.31,34.31,34.59,299600 LBRT,D,20220725,12.38,12.99,12.07,12.85,2681100 LC,D,20220725,14.6,14.79,14.25,14.77,1374700 LCI,D,20220725,0.6,0.6,0.585,0.59,94900 LCII,D,20220725,130.23,131.92,128.665,130.18,301400 LCW,D,20220725,9.87,9.88,9.87,9.87,21900 LDI,D,20220725,1.67,1.67,1.54,1.56,726400 LDOS,D,20220725,101.67,103.115,101.25,102.95,609500 LDP,D,20220725,20.34,20.38,20.2,20.29,81300 LEA,D,20220725,142.78,143.44,140.23,142.82,354100 LEA.U,D,20220725,9.98,9.98,9.98,9.98,2100 LEA.W,D,20220725,0.125,0.1452,0.125,0.1433,1500 LEAP,D,20220725,9.96,9.97,9.95,9.97,2300 LEG,D,20220725,38.95,39.1,38.495,38.71,968500 LEJU,D,20220725,2.07,2.08,1.9,2.08,8100 LEN,D,20220725,81.89,82.7,80.92,81.61,3121900 LEN.B,D,20220725,66.36,66.36,64.825,65.3,100300 LEO,D,20220725,6.76,6.81,6.75,6.78,90700 LEV,D,20220725,4.73,4.83,4.66,4.78,377000 LEV.W,D,20220725,0.87,0.97,0.87,0.9,18600 LEVI,D,20220725,19.49,19.49,18.98,19.1,1620700 LFC,D,20220725,7.49,7.575,7.46,7.55,568100 LFG,D,20220725,13.85,14.58,13.74,14.49,1223600 LFT,D,20220725,2.62,2.63,2.61,2.62,17700 LFT-A,D,20220725,21.25,21.25,21.13,21.13,500 LGF.A,D,20220725,9.28,9.72,9.25,9.56,277900 LGF.B,D,20220725,8.84,9.26,8.835,9.1,443400 LGI,D,20220725,15.94,15.94,15.75,15.8,55300 LGV,D,20220725,9.81,9.82,9.81,9.82,3700 LGV.W,D,20220725,0.155,0.155,0.155,0.155,200 LH,D,20220725,246.58,247.975,245.53,246.89,406400 LHC,D,20220725,9.87,9.88,9.86,9.87,28100 LHC.W,D,20220725,0.0879,0.09,0.08,0.0897,7900 LHX,D,20220725,225.22,228.25,224.885,226.3,552900 LICY,D,20220725,6.6,6.65,6.44,6.57,620400 LII,D,20220725,227.87,228.285,222.26,224.35,327800 LIN,D,20220725,286.92,288.26,284.57,288.09,1460700 LITB,D,20220725,1.1,1.11,1.08,1.09,36000 LL,D,20220725,9.85,9.93,9.71,9.76,138300 LLA.W,D,20220725,0.45,0.45,0.4345,0.437,142400 LLAP,D,20220725,4.52,4.67,4.38,4.64,205500 LLY,D,20220725,328.75,332.27,328.06,331.55,1741700 LMND,D,20220725,19.1,19.41,18.78,19.39,470000 LMT,D,20220725,394.37,403.725,393.625,399.8,1038200 LNC,D,20220725,50.14,50.44,49.51,50.17,956800 LND,D,20220725,4.42,4.46,4.38,4.42,57500 LNN,D,20220725,140.59,142.27,139.72,141.86,45800 LOC.U,D,20220725,9.72,9.72,9.72,9.72,1500 LOCC,D,20220725,9.7,9.7,9.7,9.7,300 LOCL,D,20220725,3.83,4.02,3.6301,3.88,74100 LOK.S,D,20220725,9.85,9.85,9.84,9.84,2200 LOK.T,D,20220725,0.215,0.236,0.2114,0.22,45500 LOMA,D,20220725,4.83,4.92,4.75,4.91,270400 LOW,D,20220725,195.7,195.85,193.17,194.8,2492100 LPG,D,20220725,15.94,16.35,15.81,16.32,336200 LPI,D,20220725,75.91,79.88,75.02,78.96,463300 LPL,D,20220725,5.88,5.89,5.7901,5.85,276500 LPX,D,20220725,61.57,61.95,61.04,61.31,1067100 LRN,D,20220725,42.28,43.6,42.1,43.01,457000 LSI,D,20220725,117.42,118.13,116.795,117.96,421000 LSPD,D,20220725,20.23,20.23,18.85,19.09,928700 LTC,D,20220725,39.61,40.14,39.5,39.78,221000 LTH,D,20220725,14.04,14.11,13.77,14.04,140400 LTHM,D,20220725,22.5,23.05,21.74,23.03,3109700 LU,D,20220725,4.79,4.84,4.7,4.8,5567700 LUMN,D,20220725,10.62,10.75,10.5,10.63,7286500 LUV,D,20220725,40.27,40.67,39.66,40.62,4511000 LVS,D,20220725,39,39.34,38.4,38.85,4721700 LW,D,20220725,74.83,75.7,74.54,74.86,1934800 LXFR,D,20220725,15.31,15.44,14.9545,15.28,128100 LXP,D,20220725,10.69,10.82,10.61,10.78,1773600 LXP-C,D,20220725,52.12,52.13,51.88,51.88,1100 LXU,D,20220725,11.96,12.7,11.76,12.68,397400 LYB,D,20220725,87.12,87.92,86.47,87.53,2240100 LYG,D,20220725,2.1,2.12,2.08,2.12,8564000 LYV,D,20220725,91.7,92.4,90.43,92.24,1184900 LZB,D,20220725,27.1,27.32,26.69,26.85,371300 M,D,20220725,18.44,18.57,17.81,18.1,7000300 MA,D,20220725,344.45,345.54,340.11,344.21,2180000 MAA,D,20220725,173.68,175.43,172.51,173.24,472300 MAC,D,20220725,10.27,10.3,10.1112,10.29,1487400 MAC.U,D,20220725,9.82,9.82,9.82,9.82,100 MAC.W,D,20220725,0.09,0.09,0.08,0.0899,15000 MACC,D,20220725,9.835,9.835,9.81,9.83,42900 MAIN,D,20220725,42.48,42.79,42.0955,42.42,172700 MAN,D,20220725,76.09,76.86,75.22,76.22,355000 MANU,D,20220725,11.17,11.28,11.17,11.26,215300 MAS,D,20220725,56.13,56.47,55.06,55.41,1699000 MATV,D,20220725,21.66,21.72,21.24,21.53,233800 MATX,D,20220725,85.63,86.73,84.66,85.7,205700 MAV,D,20220725,8.91,8.93,8.87,8.89,49800 MAX,D,20220725,12.2,12.38,11.965,12.23,174100 MAXR,D,20220725,26.13,26.72,25.57,26.44,370000 MBA.W,D,20220725,0.1,0.1,0.1,0.1,200 MBAC,D,20220725,9.84,9.84,9.8,9.8,900 MBI,D,20220725,11.84,12.33,11.77,12.28,147900 MC,D,20220725,42.89,43.49,42.26,43.04,778400 MCB,D,20220725,71.46,74.03,71.29,73.75,90200 MCD,D,20220725,254.57,254.8,248.655,250.38,2860400 MCG,D,20220725,6.64,6.8,6.45,6.66,165300 MCI,D,20220725,13.74,13.98,13.7001,13.91,19300 MCK,D,20220725,332.69,341.65,332.64,336.2,1333000 MCN,D,20220725,6.81,6.8899,6.77,6.8,23700 MCO,D,20220725,294.71,295.435,288.59,290.58,1159200 MCR,D,20220725,6.54,6.58,6.494,6.55,121700 MCS,D,20220725,16.74,16.78,16.585,16.67,122900 MCW,D,20220725,11.66,11.72,10.93,11.17,1082900 MCY,D,20220725,41.52,41.98,40.96,41.52,262900 MD,D,20220725,23.59,23.59,23.07,23.15,395100 MDC,D,20220725,37.13,37.14,36.31,36.43,426600 MDH,D,20220725,9.845,9.855,9.84,9.85,341500 MDH.U,D,20220725,9.86,9.86,9.85,9.86,29200 MDH.W,D,20220725,0.05,0.05,0.05,0.05,200 MDT,D,20220725,90.98,91.52,90.46,90.75,3723100 MDU,D,20220725,27.06,27.28,26.92,27.25,974700 MDV,D,20220725,14.7,15.3428,14.62,14.8,12200 MDV-A,D,20220725,22.0999,22.1,21.8801,21.9398,3900 MEC,D,20220725,6.99,7.0606,6.86,6.86,18400 MED,D,20220725,173.05,174.6292,170.13,171.82,92500 MEG,D,20220725,37.67,38.65,36.74,37.6,86400 MEGI,D,20220725,16.03,16.19,15.51,15.75,85600 MEI,D,20220725,38.54,38.61,38.22,38.57,118100 MER-K,D,20220725,25.8016,25.8469,25.66,25.8,27100 MET,D,20220725,61.24,61.93,60.775,61.63,2843000 MET-A,D,20220725,21.86,22.0618,21.75,21.77,54000 MET-E,D,20220725,25.8,25.8604,25.7196,25.82,18600 MET-F,D,20220725,23.36,23.38,23.24,23.32,42800 MFA,D,20220725,11.42,11.55,11.37,11.48,856200 MFA-B,D,20220725,20.21,20.2499,20.1,20.11,9600 MFA-C,D,20220725,19.05,19.05,18.7,18.95,41100 MFC,D,20220725,17.52,17.72,17.465,17.66,2237300 MFD,D,20220725,9.11,9.1699,9.11,9.14,10900 MFG,D,20220725,2.36,2.4,2.34,2.38,2872100 MFGP,D,20220725,3.43,3.4557,3.41,3.42,183900 MFM,D,20220725,5.61,5.65,5.6,5.61,119300 MFV,D,20220725,4.52,4.65,4.52,4.63,17800 MG,D,20220725,6.19,6.3,6.16,6.2,86500 MGA,D,20220725,61.67,61.99,60.66,61.66,836500 MGF,D,20220725,3.53,3.57,3.529,3.55,46200 MGM,D,20220725,30.98,31.231,30.39,30.78,3495800 MGR,D,20220725,25.15,25.15,25.0189,25.05,16000 MGRB,D,20220725,20.34,20.38,20.16,20.25,15500 MGRD,D,20220725,18.4,18.41,18.1226,18.29,8900 MGU,D,20220725,23.51,23.68,23.39,23.49,30900 MGY,D,20220725,21.3,22.49,21.08,22.49,1221100 MH-A,D,20220725,5.05,5.05,5.05,5.05,100 MH-C,D,20220725,4.44,4.71,4.4,4.71,900 MHD,D,20220725,13.06,13.17,12.94,13.13,96100 MHF,D,20220725,6.7,6.7063,6.67,6.7,54300 MHI,D,20220725,9.59,9.62,9.57,9.6,33000 MHK,D,20220725,134.33,135.44,132.95,134.2,429900 MHLA,D,20220725,16.86,18,16.86,18,1400 MHN,D,20220725,11.1,11.1,11.05,11.05,36800 MHNC,D,20220725,19.45,19.76,18.5,19.135,3200 MHO,D,20220725,46.5,46.5,45.52,45.66,203800 MIN,D,20220725,2.91,2.94,2.91,2.93,231700 MIO,D,20220725,12.3,12.66,12.29,12.65,10400 MIR,D,20220725,5.93,6.07,5.84,6.06,903700 MIR.W,D,20220725,1.03,1.06,0.99,1.06,24700 MIT,D,20220725,9.84,9.84,9.79,9.79,1600 MIT-A,D,20220725,19.5,19.8899,19.5,19.52,1500 MIT-B,D,20220725,19.19,19.35,19.19,19.35,3500 MIT-C,D,20220725,19.16,19.485,19.16,19.25,2300 MIT.U,D,20220725,9.8,9.81,9.8,9.81,700 MIT.W,D,20220725,0.0986,0.0986,0.0899,0.0901,88500 MITT,D,20220725,7.57,7.57,7.4,7.45,74100 MIXT,D,20220725,8.01,8.02,7.63,7.75,34000 MIY,D,20220725,13.57,13.7,13.4818,13.68,27000 MKC,D,20220725,84,85.49,83.8001,84.57,945900 MKC.V,D,20220725,84.24,85.47,84.06,84.06,1900 MKF.W,D,20220725,0.3899,0.39,0.3899,0.39,3600 MKFG,D,20220725,2.03,2.05,1.92,2.03,654300 MKL,D,20220725,1272.46,1290.305,1266.85,1280.28,30800 ML,D,20220725,1.53,1.53,1.42,1.47,446600 ML.W,D,20220725,0.21,0.2107,0.1956,0.2107,6300 MLI,D,20220725,62.38,63.84,61.86,62.68,332400 MLM,D,20220725,327.32,330.755,322.865,330.33,311100 MLNK,D,20220725,17.37,17.37,16.42,16.72,91000 MLP,D,20220725,9.47,9.75,9.47,9.6,4000 MLR,D,20220725,23.24,24.14,22.7,22.83,33500 MMC,D,20220725,157.07,158.6,155.58,156.82,1860700 MMD,D,20220725,18.74,18.78,18.57,18.63,19500 MMI,D,20220725,38.48,38.82,38.27,38.38,63700 MMM,D,20220725,134,135.095,133.78,134.12,2354000 MMP,D,20220725,49.5,50,49.02,49.93,1129500 MMS,D,20220725,64.89,64.89,63.87,64.07,176600 MMT,D,20220725,4.69,4.7099,4.63,4.7,106900 MMU,D,20220725,10.88,10.88,10.75,10.8,80500 MN,D,20220725,12.66,12.7,12.6,12.64,92800 MNP,D,20220725,12.85,12.875,12.75,12.81,3700 MNRL,D,20220725,23.38,24.73,23.21,24.64,726400 MNSO,D,20220725,7.32,7.32,7.04,7.21,264100 MNT.U,D,20220725,10.03,10.03,10.02,10.02,6700 MNT.W,D,20220725,0.08,0.0801,0.08,0.08,2500 MNTN,D,20220725,10,10.025,10,10.025,5100 MO,D,20220725,43.26,43.87,43.18,43.83,5349100 MOD,D,20220725,12.15,12.33,12.01,12.23,208800 MODN,D,20220725,25.23,25.23,24.38,24.42,70100 MOG.A,D,20220725,80.55,81.6277,79.72,80.87,85300 MOGU,D,20220725,2.18,2.28,2.18,2.23,1000 MOH,D,20220725,303.53,308.37,302.39,307.71,427700 MOS,D,20220725,48.4,50.57,48,50.51,4921700 MOV,D,20220725,35.32,35.32,34.39,34.57,77800 MP,D,20220725,30.54,31.5102,29.445,31.17,8221600 MPA,D,20220725,13.39,13.4,13.3,13.3,6300 MPC,D,20220725,86.8,89.05,86.37,88.8,3206600 MPL.W,D,20220725,1.1,1.1,1.09,1.09,2100 MPLN,D,20220725,5.09,5.14,5.03,5.12,787400 MPLX,D,20220725,30.6,31.26,30.37,31.25,1509700 MPV,D,20220725,12.33,12.622,12.25,12.46,7400 MPW,D,20220725,16.56,16.855,16.44,16.8,4232000 MPX,D,20220725,10.38,10.44,10.06,10.17,9000 MQT,D,20220725,11.6,11.6,11.5,11.56,24300 MQY,D,20220725,12.65,12.69,12.48,12.54,210700 MRC,D,20220725,10.82,11.33,10.7,11.27,532700 MRK,D,20220725,90.2,90.729,89.75,90.53,6364500 MRO,D,20220725,22.15,23.19,21.82,23.18,14852100 MS,D,20220725,82.89,83.18,82.12,82.55,6208100 MS-A,D,20220725,20.28,20.4999,20.145,20.31,70500 MS-E,D,20220725,26.18,26.18,25.97,26.05,55600 MS-F,D,20220725,25.97,26.04,25.9,26.03,20800 MS-I,D,20220725,26.17,26.2,26.1001,26.2,33800 MS-K,D,20220725,25.66,25.7,25.47,25.65,26500 MS-L,D,20220725,22.76,22.81,22.6,22.7,22800 MS-O,D,20220725,19.3,19.35,19.17,19.33,109900 MSA,D,20220725,129.73,129.77,128.1701,129.18,102600 MSB,D,20220725,28.2,28.96,27.9028,28.55,147200 MSC,D,20220725,2.36,2.36,2.17,2.17,1400 MSCI,D,20220725,440.84,440.84,432.545,438.47,430600 MSD,D,20220725,6.62,6.65,6.605,6.61,26600 MSGE,D,20220725,58.12,58.97,57.1479,58.21,125900 MSGS,D,20220725,159.16,159.16,156.77,157.47,79400 MSI,D,20220725,221.17,223.81,219.49,223.51,587800 MSM,D,20220725,78.18,79.11,77.68,79.05,309700 MT,D,20220725,23.6,23.98,23.445,23.74,2932200 MTA.W,D,20220725,0.4,0.4,0.4,0.4,2100 MTAL,D,20220725,9.82,9.82,9.76,9.8,10400 MTB,D,20220725,171.17,173.34,169.84,172.44,1081400 MTB-H,D,20220725,25.74,25.78,25.4539,25.75,11900 MTCN,D,20220725,56.44,56.64,56.44,56.64,900 MTD,D,20220725,1225.24,1231,1210.8,1230.22,97800 MTDR,D,20220725,49.17,51.67,48.49,51.35,1276700 MTG,D,20220725,13.62,13.935,13.61,13.92,1820000 MTH,D,20220725,86.79,87.64,86.12,86.98,441900 MTN,D,20220725,232.39,233.68,228.39,231.68,236700 MTOR,D,20220725,36.33,36.37,36.31,36.37,1260100 MTR,D,20220725,10.83,11.9411,10.83,11.46,24000 MTRN,D,20220725,75.23,77.27,74.47,77.13,94400 MTV.U,D,20220725,10,10,9.97,9.98,6400 MTV.W,D,20220725,0.25,0.25,0.25,0.25,100 MTVC,D,20220725,9.92,9.93,9.92,9.93,25900 MTW,D,20220725,10.76,11.1,10.71,11,189100 MTX,D,20220725,64.07,65.17,63.53,64.7,146200 MTZ,D,20220725,64.26,69.1199,62.64,68.36,4219600 MUA,D,20220725,12.04,12.09,11.85,11.93,66600 MUC,D,20220725,12.26,12.28,12.2,12.23,125500 MUE,D,20220725,11,11.05,10.91,11.03,77700 MUFG,D,20220725,5.36,5.435,5.2,5.41,2372700 MUI,D,20220725,12.12,12.23,12.0614,12.2,138400 MUJ,D,20220725,13.27,13.33,13.2,13.2,55400 MUR,D,20220725,30.73,32.16,30.21,32.15,1106800 MUSA,D,20220725,270.69,272.855,266.56,270.88,287200 MUX,D,20220725,0.3441,0.348,0.32,0.326,1664700 MVF,D,20220725,7.52,7.535,7.48,7.52,93600 MVO,D,20220725,11.37,11.84,11.06,11.3,181100 MVT,D,20220725,11.62,11.63,11.5,11.63,36700 MWA,D,20220725,12.41,12.58,12.34,12.51,465100 MX,D,20220725,16.29,16.29,15.71,16.08,332200 MXE,D,20220725,7.78,7.78,7.74,7.755,7700 MXF,D,20220725,14.08,14.15,14.06,14.15,1400 MYD,D,20220725,11.31,11.33,11.24,11.28,169800 MYE,D,20220725,22.88,23.15,22.71,23.12,60800 MYI,D,20220725,11.9,11.93,11.84,11.9,78100 MYN,D,20220725,10.58,10.597,10.53,10.56,54800 MYOV,D,20220725,11.7,11.96,11.33,11.77,357900 MYTE,D,20220725,12.21,12.79,11.86,12.48,39200 NABL,D,20220725,9.55,9.63,9.38,9.58,99000 NAC,D,20220725,12.18,12.28,12.14,12.22,203500 NAD,D,20220725,12.75,12.86,12.71,12.81,729900 NAN,D,20220725,11.74,11.8,11.69,11.8,66700 NAPA,D,20220725,17.92,18.22,17.72,18.08,796700 NAT,D,20220725,2.44,2.55,2.375,2.53,3922900 NAZ,D,20220725,12.93,12.9599,12.92,12.94,7600 NBB,D,20220725,18.24,18.3106,18.05,18.1,47700 NBHC,D,20220725,40.82,41.34,40.82,41.05,107200 NBR,D,20220725,113.38,122.405,112.69,122.04,138200 NBXG,D,20220725,10.36,10.43,10.24,10.37,194800 NC,D,20220725,35.38,38.06,35.38,37.75,25400 NCA,D,20220725,8.94,8.98,8.875,8.89,28000 NCLH,D,20220725,11.9,11.9701,11.4,11.82,12109900 NCR,D,20220725,31.78,31.78,30.875,31.08,2513100 NCV,D,20220725,3.74,3.8099,3.66,3.76,198500 NCV-A,D,20220725,24.67,24.8,24.25,24.32,7600 NCZ,D,20220725,3.3,3.32,3.25,3.27,468500 NCZ-A,D,20220725,23.8,23.8,23.48,23.63,4700 NDMO,D,20220725,11.69,11.69,11.5409,11.67,151000 NDP,D,20220725,27.61,28.45,27.55,28.39,2300 NE,D,20220725,26.68,27.75,26.51,27.64,416600 NEA,D,20220725,12.28,12.325,12.23,12.28,469000 NEE,D,20220725,80,81.04,79.48,80.98,5035600 NEE-N,D,20220725,25.4,25.44,25.27,25.28,22400 NEE-O,D,20220725,58.34,58.48,58.28,58.48,398500 NEE-P,D,20220725,50.39,50.98,50.39,50.98,53400 NEE-Q,D,20220725,50.32,50.93,50.32,50.93,71700 NEM,D,20220725,49.64,49.88,44,44.59,36693000 NEP,D,20220725,77.7,81.18,77.67,80.72,1046300 NET,D,20220725,51.25,51.445,49.13,49.79,2548400 NET.W,D,20220725,0.2,0.2,0.2,0.2,10500 NETC,D,20220725,10.02,10.02,10.02,10.02,5100 NETI,D,20220725,6.2,6.42,6.06,6.32,227200 NEU,D,20220725,306.63,310.05,305.26,309.25,31900 NEWR,D,20220725,61.98,61.98,59.95,60.34,654700 NEX,D,20220725,8.29,8.9,8.21,8.84,3070500 NEXA,D,20220725,5.32,5.46,5.21,5.34,54900 NFG,D,20220725,66.68,68.55,66.6,68.23,588000 NFJ,D,20220725,12.52,12.61,12.4301,12.48,204200 NFN.W,D,20220725,0.2201,0.2201,0.2201,0.2201,5000 NFY.U,D,20220725,9.887,9.887,9.73,9.73,300 NGC,D,20220725,9.79,9.8,9.79,9.8,900 NGC.U,D,20220725,9.83,9.87,9.83,9.87,8300 NGG,D,20220725,66.8,67.57,66.67,67.57,285100 NGL,D,20220725,1.44,1.47,1.41,1.41,603800 NGL-B,D,20220725,13,13,12.82,12.92,2900 NGL-C,D,20220725,13.2,13.213,13,13.0054,3200 NGS,D,20220725,9.89,10.3,9.89,10.08,35800 NGVC,D,20220725,16.88,17,16.49,16.67,41500 NGVT,D,20220725,63.77,64.52,63.21,64.49,120600 NHI,D,20220725,62.15,63.35,62.15,63.06,268800 NI,D,20220725,28.44,29.03,28.32,29.03,4331500 NI-B,D,20220725,26.3,26.32,26.21,26.32,15900 NIC,D,20220725,78.7,79.84,77.99,79.63,35100 NID,D,20220725,13.13,13.18,13.12,13.15,47000 NIE,D,20220725,21.8,22.09,21.7,22.04,86100 NIM,D,20220725,9.34,9.41,9.29,9.38,32400 NIMC,D,20220725,111.87,112.43,111.87,112.43,1500 NINE,D,20220725,2.31,2.51,2.22,2.51,411900 NIO,D,20220725,18.98,19.5,18.77,19.33,30357200 NIQ,D,20220725,12.91,12.99,12.88,12.99,45600 NJR,D,20220725,43.48,44.39,43.2,44.34,390800 NKE,D,20220725,109.61,109.61,107.68,109.28,5079500 NKG,D,20220725,10.88,10.88,10.79,10.83,9300 NKX,D,20220725,13.22,13.3,13.1986,13.23,17800 NL,D,20220725,9.29,9.92,9.25,9.87,71500 NLS,D,20220725,1.93,1.93,1.82,1.82,419900 NLSN,D,20220725,24.04,24.11,23.75,23.95,1156100 NLY,D,20220725,6.44,6.48,6.41,6.48,16364500 NLY-F,D,20220725,23.3,23.64,23.21,23.54,42000 NLY-G,D,20220725,20.83,21.1,20.78,20.98,45800 NLY-I,D,20220725,22.22,22.3196,22.18,22.29,52500 NM,D,20220725,2.19,2.25,2.12,2.22,49100 NM-H,D,20220725,14.8,15.2,14.8,14.81,1800 NMAI,D,20220725,13.67,13.77,13.58,13.63,107800 NMCO,D,20220725,12.85,12.893,12.735,12.77,84200 NMG,D,20220725,3.9,3.92,3.59,3.66,66000 NMI,D,20220725,9.35,9.35,9.3,9.32,7100 NMK-B,D,20220725,91,91,87.84,90,100 NMK-C,D,20220725,93,93,93,93,100 NMM,D,20220725,23.32,24.01,23,23.98,202400 NMR,D,20220725,3.73,3.755,3.71,3.74,928800 NMS,D,20220725,14.62,14.62,14.57,14.5707,2600 NMT,D,20220725,11.775,11.785,11.775,11.785,2400 NMZ,D,20220725,11.89,11.89,11.83,11.84,323300 NNI,D,20220725,94.08,94.94,92.65,92.78,61400 NNN,D,20220725,46.06,46.5,45.82,46.42,810300 NNY,D,20220725,8.91,8.98,8.82,8.82,34600 NOA,D,20220725,11.52,11.89,11.52,11.87,16600 NOAH,D,20220725,16.72,17.72,16.72,17.72,161900 NOC,D,20220725,451.89,459.74,451.11,453.32,826500 NOG,D,20220725,25.51,27.14,25.41,27,685300 NOK,D,20220725,5.12,5.17,5.08,5.11,23800600 NOM,D,20220725,13.0786,13.15,13.07,13.115,4900 NOMD,D,20220725,18.81,19.17,18.64,19.14,384600 NOV,D,20220725,15.05,15.48,14.83,15.47,2211100 NOVA,D,20220725,18.85,19.2344,18.36,19.1,1565900 NOW,D,20220725,445.43,445.69,436.655,440,1031200 NPCT,D,20220725,12.19,12.19,12.01,12.01,46800 NPFD,D,20220725,18.59,18.655,18.38,18.65,66900 NPK,D,20220725,69.23,69.57,68.5,69.06,17400 NPO,D,20220725,87.38,88.45,87.38,88.32,47400 NPTN,D,20220725,15.78,15.78,15.72,15.75,267800 NPV,D,20220725,12.78,13,12.7283,12.99,13300 NQP,D,20220725,12.05,12.135,12.02,12.08,82200 NR,D,20220725,3.23,3.34,3.19,3.28,354700 NRD.W,D,20220725,0.27,0.27,0.27,0.27,500 NRDY,D,20220725,2.02,2.18,1.96,2.12,739100 NRE-A,D,20220725,24.03,24.07,23.85,23.98,3600 NREF,D,20220725,21.93,22.03,21.46,21.54,82600 NRG,D,20220725,35.7,36.52,35.61,35.95,3983900 NRG.W,D,20220725,1.46,1.4661,1.25,1.25,85100 NRGV,D,20220725,5.93,5.94,5.14,5.15,546700 NRGX,D,20220725,13.81,14.16,13.81,13.98,137300 NRK,D,20220725,11.23,11.27,11.17,11.25,98000 NRP,D,20220725,39.99,40.8111,39.6715,40.27,9500 NRT,D,20220725,14.75,15.86,14.42,15.54,33600 NRUC,D,20220725,25.02,25.3038,25.02,25.255,4200 NRZ,D,20220725,10.21,10.3472,10.105,10.33,2588600 NRZ-A,D,20220725,21.64,21.93,21.6,21.85,30100 NRZ-B,D,20220725,21.28,21.28,21.15,21.2,10200 NRZ-C,D,20220725,19.23,19.23,19.06,19.1,64000 NRZ-D,D,20220725,21.16,21.2,21.04,21.1,27600 NS,D,20220725,14.46,14.88,14.4,14.86,415700 NS-A,D,20220725,23.22,23.33,23.1301,23.32,7600 NS-B,D,20220725,20.33,20.44,20.21,20.32,24600 NS-C,D,20220725,25,25.09,24.9804,25.09,6200 NSA,D,20220725,51.73,52.17,51.5,52,432500 NSA-A,D,20220725,25.08,25.36,25.02,25.35,120500 NSC,D,20220725,242.54,247.03,241.76,246.9,1002600 NSL,D,20220725,4.89,4.9,4.85,4.87,77600 NSP,D,20220725,104.1,104.79,103.26,103.83,80400 NSR,D,20220725,6.71,6.71,6.4,6.45,30900 NSS,D,20220725,24.98,25,24.81,24.94,22700 NST.D,D,20220725,9.84,9.84,9.84,9.84,100 NST.T,D,20220725,0.15,0.15,0.15,0.15,16200 NST.U,D,20220725,9.86,9.86,9.86,9.86,100 NST.V,D,20220725,0.15,0.15,0.15,0.15,16200 NSTB,D,20220725,9.85,9.86,9.85,9.86,271400 NSTC,D,20220725,9.83,9.85,9.83,9.85,53200 NSTD,D,20220725,9.83,9.83,9.83,9.83,100 NTB,D,20220725,33.54,34.53,33.475,34.53,86400 NTCO,D,20220725,5.82,5.83,5.72,5.76,422600 NTEST.I,D,20220725,25.05,25.05,25.05,25.05,1880 NTG,D,20220725,33.29,34.7,33.21,34.67,13400 NTR,D,20220725,79.25,82.08,78.745,82.08,2000400 NTST,D,20220725,20.59,20.735,20.44,20.5,256600 NTZ,D,20220725,8.6,8.9,8.53,8.6,2600 NU,D,20220725,4.23,4.25,4.07,4.16,7354300 NUE,D,20220725,121.38,123.1,120.25,122.24,1891000 NUO,D,20220725,12.89,13.02,12.89,12.93,125700 NUS,D,20220725,42.36,42.71,42.07,42.6,489600 NUV,D,20220725,9.07,9.14,9.03,9.08,271900 NUV.W,D,20220725,0.3111,0.3411,0.3111,0.3411,200 NUVB,D,20220725,3.08,3.36,2.995,3.3,1294600 NUW,D,20220725,14.44,14.56,14.15,14.45,33800 NVG,D,20220725,13.63,13.65,13.53,13.55,283900 NVGS,D,20220725,11.03,11.535,11,11.37,53800 NVO,D,20220725,115.56,116.34,114.73,115.93,689000 NVR,D,20220725,4535.63,4535.63,4425.6,4464.83,13000 NVRO,D,20220725,43.91,44.28,43.105,43.6,391500 NVS,D,20220725,85.92,86.185,85.6,86.08,1485500 NVST,D,20220725,39.22,39.67,38.845,39.12,1215400 NVT,D,20220725,32.88,32.94,32.56,32.81,358300 NVTA,D,20220725,2.18,2.21,2.05,2.14,9777700 NWG,D,20220725,5.66,5.6978,5.63,5.66,1406100 NWN,D,20220725,52.2,52.93,52,52.86,255400 NX,D,20220725,23.98,24.17,23.68,23.81,182000 NXC,D,20220725,13.72,13.72,13.7,13.72,9500 NXD-A,D,20220725,19.81,20.2,19.8073,20.2,1600 NXDT,D,20220725,15.75,15.75,15.5139,15.52,107800 NXE,D,20220725,3.74,3.9,3.61,3.9,1853100 NXJ,D,20220725,12.55,12.65,12.5201,12.6,42700 NXN,D,20220725,11.95,12.0612,11.85,11.85,5200 NXP,D,20220725,13.88,13.99,13.87,13.97,109900 NXRT,D,20220725,63,64.1432,62.3,62.98,143900 NYC,D,20220725,4.02,4.1588,3.83,3.96,22000 NYC-A,D,20220725,26.17,26.17,25.48,26.15,20500 NYC-U,D,20220725,48.94,49.49,48.291,49.49,8700 NYCB,D,20220725,9.5,9.625,9.44,9.53,4558700 NYT,D,20220725,30.88,31.23,30.545,30.78,989600 NZF,D,20220725,12.92,12.969,12.87,12.93,425100 O,D,20220725,71.5,71.8852,71.26,71.61,2051200 OAK-A,D,20220725,25.06,25.4,25.06,25.4,4600 OAK-B,D,20220725,24.95,25.4568,24.95,25.35,12200 OC,D,20220725,84.2,84.64,82.955,83.62,987900 OCFT,D,20220725,1.56,1.58,1.54,1.55,374500 OCN,D,20220725,33.77,33.94,33.29,33.78,63900 ODC,D,20220725,30.58,30.95,30.28,30.64,12500 ODV,D,20220725,4.1,4.1384,3.92,3.96,96900 OEC,D,20220725,16.64,16.84,16.49,16.63,300700 OFC,D,20220725,26.58,27.14,26.42,27.07,682600 OFG,D,20220725,26.79,27.21,26.79,26.96,285500 OG,D,20220725,0.5,0.65,0.4,0.56,292800 OGE,D,20220725,38.5,39.14,38.12,38.94,693400 OGN,D,20220725,32,32.94,32,32.8,1624400 OGS,D,20220725,80.49,81.75,80.22,81.67,149400 OHI,D,20220725,30.75,31.085,30.7,30.98,1959700 OI,D,20220725,13.5,13.71,13.33,13.5,683400 OIA,D,20220725,6.48,6.48,6.35,6.39,134700 OII,D,20220725,9.91,10.59,9.835,10.58,1129100 OIS,D,20220725,4.7,5.09,4.63,5.06,658900 OKE,D,20220725,58.6,59.29,57.88,59.14,2579900 OLN,D,20220725,48.28,49.15,47.84,49.05,1202300 OLO,D,20220725,11.89,11.98,11.58,11.8,897200 OLP,D,20220725,26.66,27.27,26.56,27.06,39500 OMC,D,20220725,69.11,69.46,68.23,69.4,950200 OMF,D,20220725,41.41,41.41,40.87,41.12,934600 OMI,D,20220725,35.89,36.25,35.42,35.8,544900 ONL,D,20220725,10.9,10.93,10.755,10.85,670000 ONON,D,20220725,19.42,19.64,19.01,19.34,822400 ONTF,D,20220725,9.91,9.93,9.65,9.77,167900 ONTO,D,20220725,78.94,79.3,76.6913,78.18,198000 OOMA,D,20220725,11.64,11.8197,11.53,11.56,52600 OPA,D,20220725,9.81,9.81,9.81,9.81,300 OPA.W,D,20220725,0.09,0.09,0.0556,0.0556,3500 OPAD,D,20220725,2.25,2.305,2.2,2.28,795600 OPF.W,D,20220725,0.2846,0.3073,0.2846,0.2857,1900 OPFI,D,20220725,2.95,3.02,2.9,3,83700 OPP,D,20220725,10.82,10.99,10.7295,10.75,115700 OPP-A,D,20220725,19.85,19.85,19.65,19.82,1700 OPP-B,D,20220725,20.8,20.8,20.6,20.77,3700 OPY,D,20220725,36.18,36.24,35.79,35.9,41500 OR,D,20220725,9.43,9.49,9.25,9.44,992400 ORA,D,20220725,81,81.88,79.69,81.73,454800 ORAN,D,20220725,10.43,10.4899,10.39,10.44,981700 ORC,D,20220725,3.07,3.13,3.03,3.11,2416100 ORCC,D,20220725,12.5,12.56,12.375,12.43,1857500 ORCL,D,20220725,75.1,75.43,74.34,74.86,5721600 ORI,D,20220725,22.58,22.96,22.5,22.71,1381300 ORN,D,20220725,2.62,2.65,2.45,2.45,38300 OSCR,D,20220725,5.12,5.19,5.0099,5.14,854500 OSG,D,20220725,2.28,2.36,2.25,2.28,194700 OSH,D,20220725,27.24,27.87,27,27.75,2851300 OSI,D,20220725,9.77,9.77,9.77,9.77,15500 OSI.W,D,20220725,0.14,0.1401,0.14,0.1401,35600 OSK,D,20220725,86.2,87.29,85.0227,87.23,361300 OTIS,D,20220725,71.97,72.66,71.71,72.39,1620700 OUS.W,D,20220725,0.28,0.3379,0.23,0.3,87200 OUST,D,20220725,1.75,1.78,1.63,1.65,1368500 OUT,D,20220725,17.5,17.75,17.29,17.61,984800 OVV,D,20220725,45.03,47.68,44.51,47.47,3611800 OWL,D,20220725,10.88,10.97,10.66,10.92,1005400 OWL.T,D,20220725,0.3,0.3311,0.3,0.3223,3000 OWL.W,D,20220725,2.55,2.615,2.55,2.615,76100 OWLT,D,20220725,2,2.01,1.8,1.8,91600 OXM,D,20220725,94.97,95.16,93.315,93.83,108300 OXY,D,20220725,61.84,64.46,61.1,64.41,19564400 OXY.W,D,20220725,40,42.61,39.46,42.6,537200 PAC,D,20220725,139.58,139.58,137.15,138.34,45200 PAC.W,D,20220725,0.14,0.14,0.13,0.14,124100 PACK,D,20220725,6.79,6.86,6.61,6.68,378200 PAG,D,20220725,111.39,112.29,109.13,110.22,352300 PAGS,D,20220725,10.9,11.045,10.5501,10.98,1531700 PAI,D,20220725,12.39,12.5,12.39,12.5,4500 PAM,D,20220725,20.62,21.4,20.5,21.28,94700 PAR,D,20220725,40.4,40.93,39.75,40.32,125900 PARR,D,20220725,15.11,15.48,14.85,15.46,625700 PATH,D,20220725,19.01,19.17,18.02,18.08,4871100 PAXS,D,20220725,16.42,16.75,16.36,16.5,130100 PAY,D,20220725,13.92,13.98,13.3,13.9,251200 PAYC,D,20220725,320,320,313.92,317.04,258500 PB,D,20220725,70.8,72.27,70.625,72.23,578200 PBA,D,20220725,36.33,37.09,36.19,37.03,638200 PBF,D,20220725,26.97,29.16,26.52,29.14,2590300 PBFX,D,20220725,16.37,16.64,16.14,16.38,82100 PBH,D,20220725,58.51,59.03,58.4,58.77,138900 PBI,D,20220725,4.11,4.145,4.05,4.11,913600 PBI-B,D,20220725,21.42,22,21.4,21.94,18300 PBR,D,20220725,11.95,12.39,11.87,12.39,26161600 PBR.A,D,20220725,10.97,11.4,10.92,11.4,19776000 PBT,D,20220725,18.6,19.7,18.25,19.47,217300 PCF,D,20220725,7.74,7.74,7.5599,7.63,44300 PCG,D,20220725,10.68,10.81,10.465,10.75,16607000 PCGU,D,20220725,100.83,102.8468,100.83,102.42,4000 PCK,D,20220725,7.08,7.09,7.01,7.03,33100 PCM,D,20220725,9.15,9.2899,9.15,9.18,7300 PCN,D,20220725,13.2,13.3145,13.13,13.25,111900 PCOR,D,20220725,48.56,48.66,47.155,47.56,658600 PCP.T,D,20220725,0.4115,0.4496,0.4115,0.42,10300 PCPC,D,20220725,24.64,24.64,24.59,24.62,13800 PCQ,D,20220725,15.25,15.31,15.22,15.22,1600 PD,D,20220725,26.26,26.31,25.38,25.85,375400 PDI,D,20220725,20.71,20.85,20.58,20.77,595700 PDM,D,20220725,13.39,13.59,13.35,13.4,497900 PDO,D,20220725,14.7,15.12,14.69,14.87,405100 PDO.U,D,20220725,9.85,9.88,9.83,9.85,64700 PDO.W,D,20220725,0.11,0.121,0.101,0.12,258600 PDOT,D,20220725,9.84,9.845,9.84,9.84,29200 PDS,D,20220725,57.52,61.28,56.59,60.66,54700 PDT,D,20220725,13.88,13.9986,13.84,13.96,53800 PEAK,D,20220725,26.85,26.945,26.66,26.74,3591400 PEB,D,20220725,18.74,19.05,18.51,18.98,1246200 PEB-E,D,20220725,21.43,22.65,21.43,22.1,2300 PEB-F,D,20220725,21.52,21.52,21.5199,21.52,300 PEB-G,D,20220725,21.16,21.405,21.03,21.07,6300 PEB-H,D,20220725,19.08,19.21,19.03,19.15,2700 PEG,D,20220725,60.1,60.74,60.1,60.69,1658000 PEI,D,20220725,4.88,5.5624,4.81,5.22,114900 PEI-B,D,20220725,3.05,3.29,3.03,3.28,7800 PEI-C,D,20220725,2.92,3.2,2.91,3.2,2200 PEI-D,D,20220725,2.91,3.1999,2.9,3.19,14100 PEN,D,20220725,132.57,132.57,128.62,129.38,373000 PEO,D,20220725,19.73,20.14,19.66,20.12,55800 PFD,D,20220725,12.46,12.59,12.28,12.47,10100 PFE,D,20220725,51.34,51.875,51.34,51.77,12995800 PFGC,D,20220725,50.96,51.355,49.955,51.23,706500 PFH,D,20220725,21.4,21.4728,21.32,21.34,28900 PFL,D,20220725,8.99,9.05,8.98,9.05,66900 PFLT,D,20220725,12.45,12.46,12.31,12.31,122900 PFN,D,20220725,7.65,7.8,7.64,7.8,169900 PFO,D,20220725,9.82,9.95,9.69,9.8,24100 PFS,D,20220725,23.36,23.61,23.26,23.6,426400 PFSI,D,20220725,52.24,52.67,51.765,52.38,212200 PG,D,20220725,142.8,144.42,142.53,143.99,5262100 PGP,D,20220725,7.85,7.94,7.785,7.89,20300 PGR,D,20220725,111.77,112.98,111.59,112.64,2247800 PGRE,D,20220725,7.45,7.61,7.41,7.52,778100 PGRU,D,20220725,5.63,5.63,4.63,4.82,31900 PGS.W,D,20220725,0.34,0.34,0.34,0.34,600 PGTI,D,20220725,19.19,19.37,18.75,19.01,269400 PGZ,D,20220725,12.6,12.68,12.55,12.63,14000 PH,D,20220725,267.75,269.41,265.6535,267.55,396900 PHD,D,20220725,9.04,9.1,9.02,9.04,35900 PHG,D,20220725,20.47,20.685,20.05,20.55,3500400 PHI,D,20220725,29.14,29.14,28.65,28.88,90200 PHK,D,20220725,4.94,5.01,4.93,4.97,390700 PHM,D,20220725,45.24,45.37,44.29,44.7,2879100 PHR,D,20220725,24.41,24.9799,23.95,24.77,254400 PHT,D,20220725,7.02,7.05,7,7.03,88100 PHX,D,20220725,3.02,3.24,2.95,3.15,310700 PHY.U,D,20220725,10.1001,10.1435,10.1001,10.13,3900 PHY.W,D,20220725,0.28,0.28,0.28,0.28,700 PHYT,D,20220725,10.02,10.03,10.02,10.02,500 PIA.W,D,20220725,0.0391,0.0406,0.038,0.0406,99500 PIAI,D,20220725,9.97,9.97,9.96,9.96,25100 PIC.U,D,20220725,9.85,9.86,9.85,9.86,2500 PIC.W,D,20220725,0.0952,0.0953,0.095,0.095,3500 PII,D,20220725,114.74,114.74,111.68,113,894400 PIM,D,20220725,3.36,3.38,3.35,3.38,85400 PINE,D,20220725,18.53,18.8,18.4401,18.8,28000 PING,D,20220725,19.47,19.47,18.462,18.62,441000 PINS,D,20220725,18.17,18.245,17.7599,18.06,13864700 PIP.U,D,20220725,9.99,9.99,9.95,9.95,1000 PIP.W,D,20220725,0.2138,0.2143,0.1017,0.1903,24000 PIPP,D,20220725,9.9,9.91,9.9,9.91,16500 PIPR,D,20220725,116.6,117.005,114.21,115.79,61900 PJT,D,20220725,68.47,68.95,67.77,68.12,191000 PK,D,20220725,14.82,15.02,14.515,14.85,3282600 PKE,D,20220725,11.86,11.86,11.66,11.69,28300 PKG,D,20220725,141.92,144.28,141.215,143.91,1014700 PKI,D,20220725,146.32,147.63,145.3774,146.39,356100 PKX,D,20220725,45.01,45.325,43.82,45.01,183000 PL,D,20220725,4.92,5.02,4.765,4.93,1229500 PL.W,D,20220725,0.98,0.9931,0.95,0.97,2200 PLD,D,20220725,126.58,128.34,125.95,127.51,2436200 PLNT,D,20220725,79.2,79.71,77.27,77.5,691100 PLOW,D,20220725,29.6,29.76,29.1322,29.41,65000 PLTR,D,20220725,9.83,9.85,9.52,9.68,21484900 PLYM,D,20220725,18.22,18.45,18,18.4,159200 PM,D,20220725,96,96.38,95.165,95.84,5358000 PMF,D,20220725,11.35,11.35,11.16,11.22,77600 PML,D,20220725,11.32,11.32,11.14,11.24,75400 PMM,D,20220725,6.91,6.91,6.76,6.78,48100 PMO,D,20220725,12.14,12.3,12.01,12.16,81100 PMT,D,20220725,14.45,14.59,14.37,14.52,543600 PMT-A,D,20220725,23.15,23.4999,23.1,23.4,3700 PMT-B,D,20220725,24.11,24.5,24.11,24.5,2200 PMT-C,D,20220725,20.14,20.2524,20.05,20.09,9700 PMV.U,D,20220725,9.98,9.9801,9.9799,9.9801,13300 PMV.W,D,20220725,0.1,0.1012,0.08,0.08,900 PMVC,D,20220725,9.96,9.96,9.9501,9.96,7100 PMX,D,20220725,9.73,9.73,9.6,9.61,57700 PNC,D,20220725,163.32,165.58,162.24,164.7,1294100 PNC-P,D,20220725,25.19,25.24,25.1819,25.24,144900 PNF,D,20220725,9.86,9.86,9.44,9.71,11800 PNI,D,20220725,9.16,9.2,9.09,9.11,13600 PNM,D,20220725,46.91,47.48,46.63,47.48,298300 PNNT,D,20220725,6.46,6.46,6.34,6.38,141500 PNR,D,20220725,46.99,47.34,46.435,46.94,1483700 PNT.W,D,20220725,0.1,0.1003,0.1,0.1003,45900 PNTM,D,20220725,9.86,9.87,9.86,9.87,4600 PNW,D,20220725,70.06,71.47,69.85,71.43,627800 POLY,D,20220725,39.81,39.82,39.77,39.8,374200 PON.W,D,20220725,0.4046,0.4046,0.4046,0.4046,200 POND,D,20220725,9.85,9.85,9.84,9.84,700 POR,D,20220725,50,50.62,49.87,50.51,1059800 POR.W,D,20220725,0.1293,0.1293,0.1293,0.1293,100 PORT,D,20220725,9.93,9.93,9.93,9.93,5000 POST,D,20220725,84.9,85.67,84.36,84.83,294200 PPG,D,20220725,127.27,128.745,125.47,126.87,1914400 PPL,D,20220725,27.29,27.89,27.29,27.85,5894900 PPT,D,20220725,3.8,3.8181,3.7703,3.78,128100 PRA,D,20220725,22.51,22.83,22.3,22.47,186800 PRB.U,D,20220725,9.93,9.93,9.93,9.93,500 PRB.W,D,20220725,0.09,0.0998,0.0792,0.09,2700 PRBM,D,20220725,9.88,9.895,9.88,9.89,66800 PRE-J,D,20220725,21.76,21.79,21.665,21.745,4400 PRG,D,20220725,18.11,18.11,17.52,17.8,720800 PRGO,D,20220725,41.12,41.5721,40.83,41.23,922300 PRI,D,20220725,123.74,124.83,123.5,124.08,98800 PRI-D,D,20220725,24.6536,24.6536,24.6536,24.6536,400 PRI-G,D,20220725,24.0999,24.0999,24.0999,24.0999,400 PRI-H,D,20220725,23.86,24.08,23.86,24.08,300 PRI-J,D,20220725,22.935,23.2499,22.935,23,1900 PRI-K,D,20220725,23.6999,23.7,23.6799,23.6999,3700 PRI-L,D,20220725,23.3301,23.47,23.3301,23.46,1700 PRLB,D,20220725,47.92,48.079,46.83,47.33,107200 PRM,D,20220725,10.6,11.27,10.58,10.9,700100 PRMW,D,20220725,12.88,13.01,12.83,13,578000 PRO,D,20220725,25.71,25.71,24.56,25.44,291600 PRP.T,D,20220725,0.233,0.2648,0.233,0.2648,800 PRPC,D,20220725,9.86,9.89,9.85,9.89,290500 PRS,D,20220725,25.5,25.63,25.45,25.55,18200 PRT,D,20220725,8.87,9.2261,8.6825,8.97,66400 PRTY,D,20220725,1.28,1.295,1.24,1.26,1202200 PRU,D,20220725,96.23,97.2518,95.5,96.87,1303000 PSA,D,20220725,328.13,328.65,320.25,323.92,619500 PSA-F,D,20220725,25.21,25.3096,25.102,25.23,9000 PSA-G,D,20220725,24.84,24.9791,24.81,24.84,29800 PSA-H,D,20220725,26.01,26.17,25.86,26.06,18000 PSA-I,D,20220725,24.41,24.42,24.32,24.42,7200 PSA-J,D,20220725,23.47,23.54,23.4,23.54,7300 PSA-K,D,20220725,24.36,24.36,24.1,24.2,5200 PSA-L,D,20220725,23.45,23.45,23.27,23.44,12700 PSA-M,D,20220725,20.97,21.04,20.8601,21.04,2700 PSA-N,D,20220725,18.95,19.096,18.82,18.87,14900 PSA-O,D,20220725,18.89,18.91,18.76,18.84,22000 PSA-P,D,20220725,19.28,19.3799,19.1813,19.2,50000 PSA-Q,D,20220725,19.01,19.14,19.01,19.06,7100 PSA-R,D,20220725,19.36,19.373,19.24,19.25,32800 PSA-S,D,20220725,20.05,20.05,19.84,19.86,18600 PSB-X,D,20220725,19.21,19.29,19.1,19.15,16300 PSB-Y,D,20220725,19.06,19.18,18.9464,19,42400 PSB-Z,D,20220725,18.01,18.0879,17.89,18,49100 PSE-A,D,20220725,18.1474,18.1474,18.03,18.05,7700 PSF,D,20220725,20.52,20.54,20.21,20.5,52800 PSF.W,D,20220725,0.25,0.253,0.208,0.22,254300 PSFE,D,20220725,1.9,1.91,1.835,1.87,2687200 PSN,D,20220725,41.45,42.55,40.98,42.17,368100 PSO,D,20220725,9.57,9.59,9.49,9.54,291000 PSP.U,D,20220725,9.75,9.75,9.75,9.75,200 PSP.W,D,20220725,0.3,0.3025,0.25,0.25,14500 PSPC,D,20220725,9.75,9.75,9.7119,9.7119,800 PST.W,D,20220725,0.28,0.28,0.2005,0.27,1686100 PSTG,D,20220725,26.74,27.04,26.25,26.98,2227900 PSTH,D,20220725,20.12,20.17,20.1,20.14,18155800 PSTL,D,20220725,15.81,16.02,15.79,15.9,38100 PSX,D,20220725,85.74,87.44,84.71,87.24,2756600 PTA,D,20220725,19.28,19.49,19.2,19.35,101200 PTR,D,20220725,45.91,46.56,45.53,46.47,154900 PTY,D,20220725,12.65,12.8,12.64,12.8,336200 PUK,D,20220725,24.29,24.457,24.09,24.37,631200 PUMP,D,20220725,8.95,9.56,8.86,9.55,1304700 PV,D,20220725,9.85,9.86,9.85,9.86,31300 PV.U,D,20220725,9.94,9.9401,9.94,9.94,400 PV.W,D,20220725,0.2497,0.2497,0.1913,0.1913,700 PVH,D,20220725,62.38,62.38,61.17,61.75,627000 PVL,D,20220725,3.34,3.39,3.188,3.34,161000 PWR,D,20220725,131.88,133.86,128.7501,133.68,784400 PWSC,D,20220725,14.31,14.38,14.05,14.26,172300 PX,D,20220725,11.65,11.65,11.35,11.53,133300 PXD,D,20220725,213.9,222.21,211.25,221.57,2123900 PYN,D,20220725,8.27,8.28,8.12,8.13,8800 PYS,D,20220725,20.54,21.1,20.54,21.1,800 PZC,D,20220725,8.67,8.72,8.6568,8.71,21500 PZN,D,20220725,6.88,6.97,6.55,6.6,37700 QD,D,20220725,1.21,1.34,1.195,1.28,4757900 QFT.U,D,20220725,9.9,9.9,9.9,9.9,100 QFT.W,D,20220725,0.05,0.07,0.05,0.07,40700 QFTA,D,20220725,9.86,9.88,9.86,9.88,800 QGEN,D,20220725,47.75,47.8,47.07,47.4,996300 QNG.W,D,20220725,0.066,0.0752,0.066,0.066,2400 QNGY,D,20220725,0.3302,0.3359,0.315,0.3206,860400 QS,D,20220725,11.07,11.074,10.59,10.84,3507500 QSR,D,20220725,52.21,52.44,50.98,51.41,931100 QTWO,D,20220725,44.06,44.06,42.115,42.45,247000 QUAD,D,20220725,2.9,3.33,2.89,3.13,569500 QUOT,D,20220725,2.93,2.93,2.8,2.83,421400 QVCC,D,20220725,19.17,19.46,19.17,19.39,11700 QVCD,D,20220725,19.6,19.63,19.3048,19.4,13800 R,D,20220725,74.79,74.93,73.8,74.64,313700 RA,D,20220725,18.7,18.87,18.61,18.87,108200 RAAS,D,20220725,1.16,1.16,0.9,1.07,284700 RACE,D,20220725,203.3,203.61,201,201.61,265000 RAD,D,20220725,7.34,7.405,7.13,7.28,825900 RAMP,D,20220725,27.53,27.59,27,27.24,388400 RBA,D,20220725,68.91,69.392,67.815,69.18,305200 RBA.U,D,20220725,9.99,10,9.99,10,8100 RBA.W,D,20220725,0.07,0.0749,0.05,0.06,348600 RBAC,D,20220725,9.99,10,9.98,9.99,1934400 RBLX,D,20220725,38.85,40.19,37.74,39.84,17454500 RBO.W,D,20220725,0.4088,0.44,0.3938,0.4087,13900 RBOT,D,20220725,3.66,3.8,3.56,3.75,172000 RC,D,20220725,13.15,13.295,13.03,13.24,704100 RC-E,D,20220725,19.13,19.2,19.13,19.2,5800 RCA,D,20220725,25.22,25.29,25.22,25.27,700 RCB,D,20220725,23.77,23.87,23.52,23.87,600 RCC,D,20220725,23.4001,23.9,23.4001,23.9,1600 RCF.W,D,20220725,0.27,0.27,0.27,0.27,100 RCI,D,20220725,46.65,47.35,46.65,46.94,279600 RCL,D,20220725,34.9,34.98,33.314,34.42,4806200 RCS,D,20220725,5.24,5.3,5.1564,5.19,125700 RCUS,D,20220725,26.73,26.73,25.79,26.19,470600 RDN,D,20220725,21.53,21.845,21.42,21.76,799100 RDW,D,20220725,3.24,3.33,3.205,3.25,123300 RDW.W,D,20220725,0.51,0.52,0.46,0.49,3000 RDY,D,20220725,54.73,54.73,54.05,54.24,188400 RE,D,20220725,273.04,276.26,272.23,273.81,137200 RELX,D,20220725,28.29,28.34,28.14,28.27,760600 RENN,D,20220725,29,29,28.56,28.6,17200 RERE,D,20220725,2.6,2.64,2.45,2.5,172800 RES,D,20220725,6.29,6.79,6.21,6.77,1073100 REV,D,20220725,5.37,5.62,4.9,4.94,4388100 REVG,D,20220725,11.36,11.43,11.24,11.3,126800 REX,D,20220725,89.39,92.22,88.99,92.22,30700 REX-B,D,20220725,25.32,25.33,25.21,25.21,5800 REX-C,D,20220725,24.78,24.83,24.76,24.8,2300 REXR,D,20220725,62.17,63.06,61.585,62.41,755500 REZI,D,20220725,21.76,21.87,21.42,21.56,297400 RF,D,20220725,20.95,21.32,20.76,21.29,8174200 RF-B,D,20220725,25.92,26.01,25.73,25.94,23000 RF-C,D,20220725,24.68,24.74,24.6,24.68,39500 RF-E,D,20220725,19.35,19.486,19.26,19.33,28100 RFI,D,20220725,13.92,14.1013,13.86,13.98,18700 RFL,D,20220725,2.19,2.19,2.06,2.12,112000 RFM,D,20220725,17.13,17.19,17.0136,17.0787,6200 RFMZ,D,20220725,14.86,14.91,14.7,14.72,51600 RFP,D,20220725,20.22,20.29,20.17,20.28,853000 RGA,D,20220725,115.74,117.46,114.865,116.93,213400 RGR,D,20220725,63.34,63.635,62.755,63.46,90000 RGS,D,20220725,0.9818,0.9999,0.89,0.9102,498200 RGT,D,20220725,9.32,9.39,9.32,9.38,3200 RH,D,20220725,267.68,267.68,258.24,262.75,418800 RHI,D,20220725,77.47,78.09,76.77,78.05,1103600 RHP,D,20220725,82.7,84.54,82.26,83.69,220200 RIG,D,20220725,2.66,2.805,2.59,2.8,12508500 RIO,D,20220725,59.65,59.77,58.91,59.67,2922500 RIV,D,20220725,14.17,14.33,14.1518,14.25,53900 RIV-A,D,20220725,24.7,24.74,24.615,24.65,6600 RJA.W,D,20220725,0.15,0.2,0.15,0.1701,146900 RJF,D,20220725,96.31,97.01,95.11,96.94,1054300 RJF-A,D,20220725,25.25,25.81,25.15,25.46,4100 RJF-B,D,20220725,25.32,26.78,25.2201,25.26,10500 RKL.W,D,20220725,0.235,0.235,0.235,0.235,200 RKLY,D,20220725,2.01,2.09,1.98,2.04,323300 RKT,D,20220725,9.6,9.65,9.318,9.56,2386000 RKT.U,D,20220725,9.83,9.83,9.82,9.82,3000 RKTA,D,20220725,9.81,9.82,9.8,9.8,800 RL,D,20220725,97.79,97.79,95.94,96.78,600200 RLI,D,20220725,113.18,116.02,112.63,113.37,148800 RLJ,D,20220725,11.87,12.11,11.66,11.95,1882700 RLJ-A,D,20220725,25.84,25.94,25.82,25.82,19300 RLTY,D,20220725,15.9,16.28,15.9,16.19,37800 RLX,D,20220725,1.89,1.89,1.77,1.82,6356100 RM,D,20220725,40.01,40.39,39.9405,40.01,10500 RMAX,D,20220725,24.71,25.05,24.61,24.89,128100 RMD,D,20220725,231.67,236.92,231.01,236.02,852300 RMI,D,20220725,17.6,17.6126,17.41,17.41,27000 RMM,D,20220725,16.42,16.7399,16.33,16.38,66900 RMMZ,D,20220725,16.68,16.93,16.65,16.65,10900 RMO,D,20220725,0.52,0.5321,0.4902,0.4959,4331100 RMP.P,D,20220725,25.25,25.2501,25.2,25.2,500 RMT,D,20220725,8.77,8.86,8.6605,8.79,70200 RNG,D,20220725,54.62,55.19,53.02,54.19,1123300 RNGR,D,20220725,9.48,9.52,9.42,9.52,13100 RNP,D,20220725,22.84,22.99,22.76,22.94,130900 RNR,D,20220725,139.67,141.42,138.57,139.82,479400 RNR-F,D,20220725,23.96,24.02,23.89,23.97,22100 RNR-G,D,20220725,18.32,18.37,18.24,18.3,16300 ROG,D,20220725,267.5,269.8,266.25,268.95,189500 ROK,D,20220725,220.81,221.74,218.62,219.96,698500 ROL,D,20220725,36.42,36.605,36.23,36.49,1021100 RONI,D,20220725,9.8,9.8,9.79,9.79,300 ROP,D,20220725,408.79,415.33,406.05,413.38,440800 ROS.U,D,20220725,9.88,9.88,9.87,9.87,600 ROS.W,D,20220725,0.1601,0.2192,0.1601,0.18,16400 ROSS,D,20220725,9.84,9.84,9.83,9.84,2500 RPM,D,20220725,85.25,86.515,82.87,85.54,1000200 RPT,D,20220725,10.53,10.625,10.43,10.57,410000 RPT-D,D,20220725,49.36,49.4,49.23,49.23,2100 RQI,D,20220725,14.57,14.65,14.45,14.53,189800 RRA.W,D,20220725,0.2377,0.2377,0.2376,0.2376,11200 RRC,D,20220725,30.18,31.88,29.57,31.83,4794500 RRX,D,20220725,125.08,125.375,123.42,124.81,346700 RS,D,20220725,182.62,185.8,181.93,185.2,271900 RSF,D,20220725,18.08,18.21,18,18.04,14000 RSG,D,20220725,131.14,132.1708,130.65,132.05,587400 RSI,D,20220725,5.56,5.625,5.235,5.45,778400 RSKD,D,20220725,4.13,4.18,4.01,4.1,137100 RTX,D,20220725,94.61,95.41,94.03,94.57,4769200 RVLV,D,20220725,28.64,28.67,27.32,27.48,1488200 RVT,D,20220725,14.98,15.09,14.85,14.95,172000 RWT,D,20220725,8.22,8.34,8.195,8.3,1012100 RY,D,20220725,95.59,96.42,95.305,95.9,1965300 RY-T,D,20220725,28.05,28.05,28.05,28.05,200 RYAM,D,20220725,3.01,3.1,2.96,3.09,181400 RYAN,D,20220725,42.49,43.48,41.86,42.11,642000 RYI,D,20220725,22.82,23.93,22.82,23.83,173200 RYN,D,20220725,36.52,36.835,36.18,36.62,632500 RZA,D,20220725,25.3088,25.3088,25.25,25.3,13200 RZB,D,20220725,26.3,26.48,26.1,26.48,14500 S,D,20220725,25.37,25.37,24.28,24.63,1600000 SA,D,20220725,12.45,12.45,11.87,12.27,279300 SAFE,D,20220725,40.67,40.9346,40.05,40.71,90100 SAH,D,20220725,39.24,39.275,38.46,38.75,263900 SAIC,D,20220725,94.06,95.325,93.57,94.94,368400 SAIL,D,20220725,63.49,63.72,63.49,63.55,434600 SAM,D,20220725,358.85,377.16,355.38,376.51,515200 SAN,D,20220725,2.49,2.51,2.465,2.48,6273400 SAND,D,20220725,5.5,5.519,5.34,5.41,1579600 SAP,D,20220725,93,93.12,91.23,91.97,1303800 SAR,D,20220725,23.84,23.9,23.4101,23.58,17000 SAT,D,20220725,24.4,24.4,24.2269,24.2899,10400 SAVE,D,20220725,23.95,24.235,23.731,24.01,1073700 SB,D,20220725,3.6,3.68,3.57,3.66,672400 SB-C,D,20220725,25.1613,25.1976,25.1613,25.1976,400 SB-D,D,20220725,25.13,25.34,25.13,25.22,800 SBBA,D,20220725,25.14,25.19,25.01,25.0101,23900 SBH,D,20220725,13.77,13.83,13.47,13.69,872500 SBI,D,20220725,8.14,8.14,8.08,8.1,8500 SBI.W,D,20220725,0.09,0.1,0.09,0.1,14900 SBII,D,20220725,9.8,9.805,9.8,9.805,10000 SBOW,D,20220725,37.91,41.0896,37.14,40.61,379700 SBR,D,20220725,65.64,67.91,64.3776,66.78,62600 SBS,D,20220725,8.01,8.11,7.975,8.11,1012500 SBSW,D,20220725,9.4,9.505,9.2901,9.42,3225200 SCCO,D,20220725,49.08,50.07,48.77,49.21,1679200 SCD,D,20220725,12.89,13.16,12.79,12.87,25200 SCE-G,D,20220725,19.8593,20.07,19.8593,20.0688,9300 SCE-H,D,20220725,21.58,21.58,21.33,21.51,14400 SCE-J,D,20220725,20.58,20.62,20.3,20.3,23300 SCE-K,D,20220725,22.36,22.74,22.3501,22.62,7100 SCE-L,D,20220725,19.92,19.92,19.73,19.84,13900 SCH-D,D,20220725,25.44,25.54,25.4002,25.5,29000 SCH-J,D,20220725,21.69,21.75,21.52,21.58,43900 SCHW,D,20220725,63.5,63.93,63.01,63.66,6720300 SCI,D,20220725,72.13,72.69,71.55,72.67,781800 SCL,D,20220725,105.1,106.01,104.06,106.01,61200 SCM,D,20220725,12.79,12.8819,12.7157,12.83,58900 SCS,D,20220725,11.13,11.29,11.03,11.19,432700 SCU,D,20220725,9.23,9.255,9.04,9.19,69600 SCU.W,D,20220725,0.16,0.16,0.16,0.16,200 SCUA,D,20220725,9.94,9.98,9.94,9.98,400 SCX,D,20220725,7,7.0475,6.78,6.92,10400 SD,D,20220725,17.4,18.91,17.19,18.73,1114500 SDHY,D,20220725,15.61,15.61,15.505,15.51,19400 SE,D,20220725,77.54,77.545,74.23,75.14,3303400 SEA-A,D,20220725,24.87,24.87,24.7,24.8188,1500 SEA-B,D,20220725,24.99,24.99,24.6901,24.94,8700 SEAS,D,20220725,46.28,46.4,45,46.05,621500 SEDA,D,20220725,9.8,9.82,9.8,9.82,25300 SEE,D,20220725,59.22,59.36,58.44,58.99,533000 SEM,D,20220725,28.35,28.47,27.98,28.38,356600 SEMR,D,20220725,11.73,11.78,11.41,11.78,120200 SES,D,20220725,4.73,4.86,4.65,4.66,274100 SF,D,20220725,61.18,61.56,60.23,60.75,589200 SF-B,D,20220725,25.14,25.15,24.99,25.01,5200 SF-C,D,20220725,25.74,25.75,25.3485,25.74,7000 SF-D,D,20220725,19,19,18.73,18.73,19200 SFB,D,20220725,23.75,24.09,23.75,23.88,9100 SFBS,D,20220725,81.15,82.7,80.935,82.48,106300 SFE,D,20220725,4.04,4.1427,4,4.05,3200 SFL,D,20220725,9.8,9.89,9.68,9.81,475100 SG,D,20220725,15.55,15.55,14.52,14.97,832000 SGFY,D,20220725,16.26,16.55,15.76,16.44,550900 SGH.W,D,20220725,0.74,0.7898,0.73,0.73,600 SGHC,D,20220725,4.37,4.7,4.37,4.6,92000 SGU,D,20220725,9.69,9.78,9.69,9.75,32000 SHA.W,D,20220725,0.1,0.1035,0.1,0.1,9800 SHAK,D,20220725,48.49,48.49,46.26,47.2,831500 SHAP,D,20220725,9.99,9.99,9.99,9.99,900 SHEL,D,20220725,49.09,50.24,48.82,50.19,3860000 SHG,D,20220725,27.4,27.59,27.27,27.39,183900 SHI,D,20220725,16.06,16.33,16.06,16.33,4800 SHLX,D,20220725,14.5,14.605,14.455,14.55,2753700 SHO,D,20220725,10.74,10.895,10.57,10.78,4460000 SHO-H,D,20220725,22.6132,22.85,22.6132,22.76,1600 SHO-I,D,20220725,21.84,22.25,21.84,22.15,40300 SHOP,D,20220725,37.05,37.43,35.71,36.71,19770500 SHP.W,D,20220725,0.08,0.084,0.08,0.08,500 SHPW,D,20220725,0.8787,0.9,0.8782,0.8946,181500 SHW,D,20220725,257.81,259.84,255.77,259.01,1194600 SI,D,20220725,84.93,88.57,83.5,86.94,808100 SI-A,D,20220725,19.34,19.3419,18.76,19.32,5900 SID,D,20220725,2.7,2.74,2.66,2.71,3553700 SIG,D,20220725,59.58,59.58,58,58.79,413300 SII,D,20220725,35.29,35.29,33.4403,33.96,117700 SIRE,D,20220725,19,19.35,18.71,19.25,61300 SIT-A,D,20220725,25.05,25.14,25.02,25.02,3900 SITC,D,20220725,13.97,14.025,13.835,13.93,1591000 SITE,D,20220725,126.19,126.25,123.55,124.92,188300 SIX,D,20220725,23.13,23.54,22.44,23.42,19628500 SJI,D,20220725,33.95,34.2,33.94,34.17,738900 SJIJ,D,20220725,18.66,19.24,18.655,19.18,37400 SJIV,D,20220725,68.4,68.41,68.31,68.4,2000 SJM,D,20220725,130.67,131.3,129.63,130.5,511200 SJR,D,20220725,27.08,27.1,26.64,27.03,381200 SJT,D,20220725,11.9,12.475,11.54,12.43,798200 SJW,D,20220725,63.4,64.18,62.94,64.06,96200 SKE,D,20220725,5.24,5.24,4.75,4.86,49400 SKI.W,D,20220725,0.7999,0.8099,0.518,0.518,6500 SKIL,D,20220725,3.75,3.81,3.68,3.79,261100 SKLZ,D,20220725,1.51,1.52,1.44,1.45,3996500 SKM,D,20220725,22.13,22.23,21.94,21.99,387300 SKT,D,20220725,15.76,15.805,15.532,15.7,546200 SKX,D,20220725,38.15,38.37,37.19,37.91,1988500 SKY,D,20220725,59.25,59.38,58.205,59.13,332500 SLA.U,D,20220725,9.86,9.86,9.86,9.86,100 SLAC,D,20220725,9.83,9.85,9.83,9.83,61000 SLB,D,20220725,35.65,36.255,35.01,36.17,13119900 SLCA,D,20220725,10.99,11.6,10.86,11.59,788300 SLF,D,20220725,44.69,44.9,44.37,44.72,818600 SLG,D,20220725,48.69,49.57,48.38,48.87,1092700 SLG-I,D,20220725,25.12,25.15,25.02,25.03,9000 SLQT,D,20220725,1.78,1.815,1.7297,1.81,987900 SLVM,D,20220725,35.6,36,34.76,35.39,298800 SM,D,20220725,35.61,37.45,35,36.71,1985600 SMAR,D,20220725,31.23,31.23,29.83,30.39,1301700 SMFG,D,20220725,6,6.09,6,6.07,2767900 SMG,D,20220725,84.57,84.75,82.62,83.18,395000 SMHI,D,20220725,6.8,7.05,6.72,6.8,56200 SMLP,D,20220725,13.58,13.75,13.58,13.58,3300 SMM,D,20220725,7.56,7.9,7.56,7.87,39000 SMP,D,20220725,45.81,46.05,44.68,44.87,65100 SMR,D,20220725,12.91,12.98,12.56,12.92,892600 SMR.W,D,20220725,2.82,3.19,2.82,3.16,277100 SMRT,D,20220725,4.86,4.94,4.745,4.85,558600 SMWB,D,20220725,9.36,9.41,8.97,8.98,133800 SNA,D,20220725,214.15,215.59,211.97,214.18,317800 SNAP,D,20220725,9.73,10.13,9.66,9.95,137819100 SNDA,D,20220725,18.8,19.1,18.72,18.72,1800 SNDR,D,20220725,24.01,24.155,23.82,23.87,419000 SNN,D,20220725,28.45,28.5,28.27,28.48,668600 SNOW,D,20220725,141,142.95,136.84,140.26,5922100 SNP,D,20220725,45.84,46.58,45.79,46.45,216600 SNV,D,20220725,39.55,40.59,39.17,40.5,1545200 SNV-D,D,20220725,25.135,25.135,25.0301,25.11,3400 SNV-E,D,20220725,25.24,25.35,24.97,24.97,22800 SNX,D,20220725,96.3,97.04,95.95,96.63,207800 SO,D,20220725,71.79,72.7,71.6,72.69,3227700 SOI,D,20220725,9.57,10.12,9.37,10.05,148300 SOJC,D,20220725,24.52,24.54,24.352,24.48,10500 SOJD,D,20220725,22.78,22.93,22.74,22.89,54600 SOJE,D,20220725,19.8,19.9,19.75,19.79,53800 SOL,D,20220725,4.91,4.9644,4.735,4.91,406200 SOLN,D,20220725,53.43,53.99,53.22,53.97,787500 SON,D,20220725,62.26,62.7,61.54,62.02,529500 SONX,D,20220725,1.91,1.96,1.86,1.9,53900 SONY,D,20220725,86.07,86.07,85.03,85.49,599700 SOR,D,20220725,37.62,37.82,37.15,37.15,15700 SOS,D,20220725,6.01,6.22,5.61,5.64,243400 SPB,D,20220725,72.76,73.2,71.13,71.47,263700 SPCE,D,20220725,7.34,7.35,7.07,7.12,4406800 SPE,D,20220725,13,13,12.67,12.81,28800 SPE-C,D,20220725,23.45,23.46,23.38,23.38,600 SPG,D,20220725,103.71,104.63,103.1138,104.03,1172300 SPG-J,D,20220725,65.04,65.04,65.04,65.04,400 SPG.W,D,20220725,0.195,0.195,0.1935,0.1935,29100 SPGI,D,20220725,360.51,360.51,351.78,354.03,2110900 SPGS,D,20220725,9.87,9.87,9.835,9.85,2600 SPH,D,20220725,16.01,16.24,15.9933,16.18,245500 SPIR,D,20220725,1.26,1.32,1.23,1.32,511000 SPL-A,D,20220725,23.34,23.5,23.25,23.33,10000 SPLP,D,20220725,42,42.05,41.9388,42,7100 SPN-B,D,20220725,24.85,24.9,24.5989,24.64,10000 SPNT,D,20220725,4.52,4.695,4.47,4.6,525800 SPOT,D,20220725,110.6,112.18,108.53,110.42,1595600 SPR,D,20220725,33.67,34.0999,33,33.61,1660600 SPXC,D,20220725,56.35,56.9,55.71,56.05,153900 SPXX,D,20220725,16.14,16.2249,16,16.09,62100 SQ,D,20220725,72.04,72.47,69.6,71.43,9267700 SQM,D,20220725,91.58,95.445,90.04,95.41,940100 SQNS,D,20220725,2.9,2.92,2.7701,2.82,11400 SQSP,D,20220725,18.52,20,18.31,19.32,1240700 SQZ,D,20220725,3.06,3.06,2.89,2.92,39600 SR,D,20220725,69.94,71.47,69.78,71.38,280300 SR-A,D,20220725,24.96,24.96,24.8,24.8,11600 SRC,D,20220725,42.54,43.04,42.38,42.83,912900 SRC-A,D,20220725,24.89,24.9,24.6378,24.8,5700 SRE,D,20220725,153.88,158.49,153.575,158.27,1411600 SREA,D,20220725,24.75,24.84,24.6171,24.81,30600 SRG,D,20220725,11.71,11.89,11.4399,11.63,471200 SRG-A,D,20220725,22.7,22.7,22.52,22.58,15600 SRI,D,20220725,18.18,18.18,17.6,17.68,61300 SRL,D,20220725,8.32,8.5,7.95,8.42,9600 SRLP,D,20220725,19.13,19.15,19.1,19.14,18500 SRT,D,20220725,3.25,3.25,3.07,3.13,17700 SRV,D,20220725,29.06,30.07,29.06,30.07,2400 SSD,D,20220725,108.82,108.82,105.59,106.98,190200 SSL,D,20220725,20.78,21,20.7,20.9,194200 SST,D,20220725,7.81,7.93,7.6,7.7,37700 SST.W,D,20220725,0.8801,0.9,0.835,0.835,21200 SSTK,D,20220725,60.17,60.5,58.95,59.08,433200 SSU,D,20220725,5.63,6,5.56,5.64,32600 ST,D,20220725,44.2,44.92,43.6,43.96,1974300 STA-D,D,20220725,25.43,25.625,25.43,25.44,1600 STA-G,D,20220725,25,25,24.8,24.82,2400 STA-I,D,20220725,25.018,25.075,24.9,25.075,2300 STAG,D,20220725,31.24,31.675,30.9801,31.46,1158600 STAR,D,20220725,15.19,15.315,15,15.28,530400 STC,D,20220725,51.02,52.15,51.02,51.71,82400 STE,D,20220725,217.94,218.33,216.47,218.07,186700 STE.U,D,20220725,9.94,9.98,9.94,9.96,70600 STE.W,D,20220725,0.14,0.2125,0.1316,0.17,66500 STEM,D,20220725,8.62,8.62,8.155,8.41,2209100 STET,D,20220725,9.925,9.925,9.88,9.92,66600 STEW,D,20220725,12.27,12.31,12.12,12.21,103600 STG,D,20220725,5.79,5.92,5.52,5.8,18200 STK,D,20220725,29.01,29.11,28.43,28.84,20200 STLA,D,20220725,13.14,13.23,13.04,13.08,3900500 STM,D,20220725,35.01,35.18,34.695,35.06,3463400 STN,D,20220725,46.76,47.53,46.76,47.33,35500 STNG,D,20220725,37.81,40.44,36.84,40.28,1263700 STON,D,20220725,3.43,3.44,3.43,3.44,59000 STOR,D,20220725,27.67,27.98,27.57,27.94,2006900 STR,D,20220725,27.02,27.9,26.85,27.64,176000 STR.T,D,20220725,0.34,0.3472,0.3,0.3,57300 STR.U,D,20220725,9.85,9.85,9.82,9.82,2200 STR.W,D,20220725,0.14,0.1401,0.14,0.14,300 STRE,D,20220725,9.84,9.84,9.83,9.835,31600 STRY,D,20220725,3.44,3.47,3.26,3.39,243300 STT,D,20220725,68.69,68.88,67.84,68.4,1489900 STT-D,D,20220725,25.72,25.74,25.65,25.74,42000 STT-G,D,20220725,26.11,26.11,25.8926,26.08,21100 STVN,D,20220725,15.22,16.21,15.13,16.13,209300 STWD,D,20220725,22.66,22.83,22.53,22.76,1595000 STZ,D,20220725,242.35,243.545,239.47,240.67,577000 STZ.B,D,20220725,302,302,302,302,200 SU,D,20220725,31.3,32.18,31.22,31.86,4172200 SUA.W,D,20220725,0.11,0.13,0.11,0.13,2900 SUI,D,20220725,160.15,161.255,158.8,160.18,572700 SUM,D,20220725,25.46,25.9,25.23,25.81,420000 SUN,D,20220725,38.63,39.31,38.54,39.07,250600 SUNL,D,20220725,3.21,3.26,3.11,3.2,547700 SUP,D,20220725,4.33,4.33,4.06,4.14,46500 SUPV,D,20220725,1.52,1.59,1.48,1.54,492600 SUZ,D,20220725,8.65,8.74,8.6,8.62,965900 SWCH,D,20220725,33.68,33.79,33.66,33.72,1149400 SWI,D,20220725,11,11.09,10.9,10.92,325000 SWK,D,20220725,115.14,116.27,113.685,114.32,1151000 SWN,D,20220725,6.69,7.2,6.57,7.19,26925900 SWT,D,20220725,74.3,74.53,73.53,73.53,4500 SWX,D,20220725,84.51,85.59,84.415,84.87,471600 SWZ,D,20220725,7.91,7.965,7.9,7.9,7600 SXC,D,20220725,6.94,7.14,6.905,7.12,425500 SXI,D,20220725,89.43,90.32,89.31,90.32,39500 SXT,D,20220725,84.01,84.08,82.9,83.39,176700 SYF,D,20220725,32.83,33.12,32.33,32.82,5177200 SYF-A,D,20220725,20.69,20.74,20.41,20.5,84300 SYK,D,20220725,199.55,201.915,198.5663,201.51,1387900 SYY,D,20220725,87.2,87.95,86.89,87.86,1496200 SZC,D,20220725,38.77,39.38,38.77,39.38,2400 T,D,20220725,18.38,18.65,18.33,18.53,39493000 T-A,D,20220725,21.79,21.8985,21.75,21.83,54000 T-C,D,20220725,20.18,20.25,20.089,20.18,63100 TAC,D,20220725,11.22,11.27,11.12,11.26,231400 TAK,D,20220725,14.38,14.66,14.38,14.63,1958400 TAL,D,20220725,4.87,5.09,4.635,4.96,11494900 TALO,D,20220725,15.53,16.7583,15.2,16.69,1681300 TAP,D,20220725,58.11,58.53,57.4901,58.22,1471800 TARO,D,20220725,38.27,39.559,37.05,37.56,24800 TBB,D,20220725,24.75,24.79,24.7,24.78,35000 TBC,D,20220725,25.11,25.13,25.03,25.08,23100 TBI,D,20220725,19.07,19.26,18.8,19.16,131000 TCI,D,20220725,43.26,43.3,42.17,43.25,6100 TCN,D,20220725,10.68,10.68,10.51,10.64,614000 TCO.W,D,20220725,0.12,0.1201,0.12,0.12,7500 TCS,D,20220725,7.36,7.405,7.14,7.37,510300 TD,D,20220725,64.05,64.64,63.89,64.24,1967600 TDC,D,20220725,38.51,38.51,37.985,38.21,523800 TDCX,D,20220725,8.41,8.44,7.81,7.83,413500 TDF,D,20220725,13.19,13.19,13.01,13.03,50800 TDG,D,20220725,581.12,589.475,580.7,586.12,150600 TDOC,D,20220725,41.48,42.72,40.25,42.08,4024800 TDS,D,20220725,14.83,15.37,14.8272,15,1455200 TDS-U,D,20220725,22.69,22.86,22.5301,22.74,22800 TDS-V,D,20220725,20.45,20.6599,20.3,20.35,46000 TDW,D,20220725,18.92,21.03,18.75,20.99,590300 TDW.A,D,20220725,0.5,0.56,0.4999,0.55,7500 TDW.B,D,20220725,0.325,0.36,0.325,0.3593,4500 TDY,D,20220725,400.22,402.825,397.46,400,166000 TEAF,D,20220725,13.92,14.0399,13.83,14,8700 TECK,D,20220725,26.68,27.14,26.55,26.85,3586700 TEF,D,20220725,4.6,4.637,4.59,4.61,1173100 TEI,D,20220725,5.02,5.02,4.92,4.95,89100 TEL,D,20220725,123.11,123.71,121.9025,123.06,974700 TEN,D,20220725,18.99,18.99,18.825,18.85,544400 TEO,D,20220725,3.91,4.032,3.89,3.93,162000 TEVA,D,20220725,7.08,7.255,7.04,7.19,14974000 TEX,D,20220725,31,31.78,30.6,31.69,757700 TFC,D,20220725,48.72,49.53,48.22,49.11,3559300 TFC-I,D,20220725,20.25,20.27,20.2447,20.27,4500 TFC-O,D,20220725,23.92,23.97,23.872,23.96,45900 TFC-R,D,20220725,20.88,20.98,20.82,20.95,143600 TFII,D,20220725,90.35,91.73,89.95,91.44,145100 TFSA,D,20220725,25.13,25.13,25.13,25.13,100 TFX,D,20220725,265.48,265.48,261.89,263.07,381600 TG,D,20220725,10.22,10.33,10.12,10.2,115800 TGH,D,20220725,31.02,31.49,30.96,31.48,313400 TGH-A,D,20220725,24.4,24.4,24.3,24.34,2500 TGH-B,D,20220725,21.65,21.95,21.51,21.71,3800 TGI,D,20220725,14.47,14.97,14.32,14.95,549500 TGLS,D,20220725,20.49,20.78,20.35,20.59,124800 TGNA,D,20220725,20.97,21.09,20.9344,21.09,432500 TGR,D,20220725,10.07,10.1,10.06,10.1,326300 TGS,D,20220725,4.82,4.9599,4.63,4.95,148200 TGT,D,20220725,158.4,158.48,156.61,157.49,2327900 THC,D,20220725,63.19,65.14,61.8,62.74,1634200 THG,D,20220725,139.09,141.2,139.09,140.51,140600 THO,D,20220725,84.69,84.69,82.64,84.07,549300 THQ,D,20220725,20.17,20.37,20.12,20.19,105900 THR,D,20220725,15.03,15.103,14.85,15.07,61100 THS,D,20220725,44.19,45.05,44,44.5,280800 THW,D,20220725,15.04,15.21,14.97,15.01,75200 TIMB,D,20220725,11.76,11.9,11.74,11.79,377600 TIN.U,D,20220725,10.902,10.902,10.902,10.902,500 TIN.W,D,20220725,0.5,0.51,0.49,0.5,112700 TINV,D,20220725,10.3,10.31,10.3,10.3,84600 TISI,D,20220725,0.785,0.827,0.7527,0.8066,94000 TIXT,D,20220725,27.62,27.62,27.18,27.36,29800 TJX,D,20220725,63.6,63.76,62.74,63.29,5311400 TK,D,20220725,2.94,3.04,2.89,3.04,350700 TKC,D,20220725,2.41,2.415,2.39,2.4,441000 TKR,D,20220725,59.61,60.29,58.655,59.77,488500 TLG.U,D,20220725,9.85,9.85,9.85,9.85,100 TLG.W,D,20220725,0.08,0.0887,0.08,0.08,900 TLGA,D,20220725,9.85,9.86,9.85,9.86,58400 TLK,D,20220725,28.15,28.2,27.82,27.95,205800 TLYS,D,20220725,8.06,8.06,7.87,7.9,136000 TM,D,20220725,160.05,160.05,158.8801,159.42,111600 TMAC,D,20220725,9.85,9.86,9.85,9.86,36400 TME,D,20220725,4.5,4.71,4.47,4.57,6268500 TMHC,D,20220725,27.51,27.58,27.11,27.27,915400 TMO,D,20220725,560.52,568.37,554.21,567.44,1194300 TMST,D,20220725,18.24,18.85,17.86,18.8,376800 TMX,D,20220725,42.53,42.82,42.42,42.54,1361600 TNC,D,20220725,62.84,63.275,62.8027,62.93,31900 TNET,D,20220725,80.94,81.57,79.53,80.91,212200 TNK,D,20220725,20.05,21.14,20,20.7,653900 TNL,D,20220725,44.33,44.95,43.35,44.82,559200 TNP,D,20220725,11.11,11.98,11.1,11.77,272400 TNP-D,D,20220725,24.11,24.4,24.11,24.35,3000 TNP-E,D,20220725,24.09,24.3,24.088,24.3,10200 TNP-F,D,20220725,24.6,24.67,24.5646,24.65,25900 TOL,D,20220725,49.51,49.74,48.12,48.44,1590500 TOST,D,20220725,14.66,14.685,14.2,14.37,1915200 TPB,D,20220725,30.37,30.84,30.0976,30.5,152700 TPC,D,20220725,8.8,8.92,8.73,8.77,169300 TPGY,D,20220725,9.94,9.95,9.94,9.94,24900 TPH,D,20220725,19.225,19.225,18.22,18.23,1864800 TPL,D,20220725,1756.51,1792.58,1756.51,1769.93,27600 TPR,D,20220725,34.15,34.205,33.43,34.1,2141400 TPTA,D,20220725,23.28,23.5,23.277,23.5,1200 TPVG,D,20220725,13.31,13.42,13.23,13.27,82200 TPX,D,20220725,25.35,25.405,24.69,25.01,2461400 TPZ,D,20220725,12.91,13.06,12.6917,13.01,12100 TR,D,20220725,34.4,34.41,33.75,34.14,78000 TRAQ,D,20220725,9.98,10,9.97,10,29300 TRC,D,20220725,15.43,15.7,15.43,15.6,17000 TRC.U,D,20220725,9.84,9.84,9.84,9.84,700 TRCA,D,20220725,9.83,9.83,9.82,9.83,300 TREX,D,20220725,61.54,61.599,59.38,60.07,803300 TRGP,D,20220725,62.62,64.195,61.7,64.15,869800 TRI,D,20220725,108.49,109.03,108.01,108.67,409300 TRIS,D,20220725,9.84,9.84,9.84,9.84,3500 TRN,D,20220725,23.95,24.38,23.6845,24.36,461200 TRNO,D,20220725,59.72,60.37,59.28,59.74,304200 TROX,D,20220725,16.5,16.64,16.26,16.54,1158100 TRP,D,20220725,53.68,54.91,53.4,54.84,2101800 TRQ,D,20220725,24.94,25.72,24.92,25.4,427100 TRT-A,D,20220725,26.08,26.08,25.96,25.96,4200 TRT-B,D,20220725,25.85,25.85,25.795,25.85,1000 TRT-C,D,20220725,25.2955,25.2955,25.2001,25.2108,1000 TRT-D,D,20220725,24.5,24.52,24.2,24.2,4300 TRT-E,D,20220725,20.74,20.74,20.41,20.59,11500 TRT-P,D,20220725,18.85,18.9977,18.7,18.9977,1300 TRTL,D,20220725,9.69,9.7,9.69,9.7,200 TRTN,D,20220725,58.31,58.95,57.91,58.61,318800 TRTX,D,20220725,10.25,10.34,10.15,10.27,196100 TRU,D,20220725,88.09,88.83,87.33,87.69,2015100 TRV,D,20220725,158.49,160.51,157.57,159.98,1176300 TS,D,20220725,25.55,26.005,25.369,26,1610100 TSE,D,20220725,43.6,43.94,42.655,42.97,204200 TSI,D,20220725,4.93,4.94,4.87,4.87,220900 TSLX,D,20220725,18.83,18.885,18.64,18.67,1131100 TSM,D,20220725,86.3,86.7,85.63,86.3,5960900 TSN,D,20220725,82.29,83.77,82.055,83.69,1677100 TSP.W,D,20220725,0.13,0.13,0.13,0.13,500 TSPQ,D,20220725,9.8,9.82,9.79,9.81,56100 TSQ,D,20220725,8.18,8.2,7.9,7.9,15000 TT,D,20220725,138.93,139.35,138,139.2,1212300 TTC,D,20220725,84.33,84.66,83.36,83.52,290100 TTE,D,20220725,49.79,50.48,49.46,50.48,1417800 TTI,D,20220725,3.85,4.06,3.78,4,730700 TTM,D,20220725,28,28.135,27.9,28.01,365500 TTP,D,20220725,26.72,27.63,26.71,27.6,19200 TU,D,20220725,22.41,22.74,22.41,22.56,971600 TUFN,D,20220725,12.55,12.56,12.5,12.52,192500 TUP,D,20220725,7.19,7.19,6.89,6.96,551200 TUYA,D,20220725,2.12,2.16,1.98,2.01,1242800 TV,D,20220725,7.94,7.98,7.81,7.86,824900 TVC,D,20220725,22.54,22.7399,22.5222,22.65,6700 TVE,D,20220725,22.38,22.3999,22.22,22.31,9800 TWI,D,20220725,15.26,15.84,14.97,15.62,440600 TWLO,D,20220725,85.62,87.52,84.63,86.58,2191000 TWN,D,20220725,25.3794,25.4489,25.3794,25.4489,900 TWN.S,D,20220725,9.88,9.88,9.86,9.86,1200 TWN.T,D,20220725,0.08,0.0801,0.08,0.08,104600 TWN.U,D,20220725,9.97,9.97,9.97,9.97,600 TWN.W,D,20220725,0.05,0.05,0.0361,0.0361,33700 TWND,D,20220725,9.97,9.97,9.96,9.96,1000 TWNI,D,20220725,9.86,9.86,9.85,9.85,1100 TWO,D,20220725,5.1,5.15,5.06,5.15,2009500 TWO-A,D,20220725,22.71,22.85,22.65,22.85,17200 TWO-B,D,20220725,22.06,22.11,21.95,21.95,1900 TWO-C,D,20220725,20.88,20.88,20.5513,20.87,5800 TWOA,D,20220725,9.8,9.815,9.8,9.815,800 TWTR,D,20220725,39.23,39.6,38.7355,39.24,10395600 TX,D,20220725,33.65,34.24,33.505,34.01,305200 TXT,D,20220725,63.99,64.72,63.47,64.3,749700 TY,D,20220725,27.51,27.73,27.5,27.57,51900 TY.P,D,20220725,49.57,49.57,49.57,49.57,100 TYG,D,20220725,30.45,31.32,30.45,31.32,21700 TYL,D,20220725,366.44,366.44,361.99,365.51,177300 U,D,20220725,36.33,36.9699,35.085,35.54,6357300 UA,D,20220725,7.95,7.95,7.75,7.87,2546900 UAA,D,20220725,8.82,8.83,8.53,8.73,6153200 UAN,D,20220725,93.25,97.961,93.25,97.49,98500 UBA,D,20220725,17.55,17.78,17.43,17.68,130300 UBER,D,20220725,23.27,23.54,22.63,23.35,12923000 UBP,D,20220725,17.47,18.01,17.47,17.94,3200 UBP-H,D,20220725,24.16,24.16,24.16,24.16,200 UBP-K,D,20220725,22.37,22.5,22.32,22.32,5700 UBS,D,20220725,16.72,16.875,16.64,16.78,2560100 UDR,D,20220725,46.12,46.57,45.88,46.06,2715500 UE,D,20220725,15.62,15.82,15.55,15.8,618200 UFI,D,20220725,14.24,14.61,14.19,14.52,42700 UGI,D,20220725,41.58,41.76,41.16,41.66,928800 UGIC,D,20220725,94.96,97.69,94.96,97.54,2900 UGP,D,20220725,2.35,2.41,2.33,2.41,771100 UHS,D,20220725,111,113.2,109.16,110.1,1072300 UHT,D,20220725,52.66,53.33,52.353,53.25,35700 UI,D,20220725,273.17,274.03,269.53,271.9,29600 UIS,D,20220725,12.98,13.26,12.885,13.05,470400 UL,D,20220725,47.34,47.34,46.965,47.14,1815100 UMC,D,20220725,6.88,6.9,6.75,6.87,9329300 UMH,D,20220725,19.76,20.11,19.57,19.85,184300 UMH-C,D,20220725,25.23,25.25,25.23,25.24,11900 UMH-D,D,20220725,25.49,25.5578,25.23,25.55,14100 UNF,D,20220725,188.55,189.6398,186.07,187.86,74300 UNFI,D,20220725,41.51,41.65,41.085,41.43,238300 UNH,D,20220725,526.09,532.89,524.2201,529.47,2337100 UNM,D,20220725,32.43,32.96,32.28,32.9,953000 UNMA,D,20220725,24.97,25.07,24.82,25.01,7900 UNP,D,20220725,213.39,217.57,212.6,217.36,2534100 UNVR,D,20220725,25.69,26,25.4,25.87,687600 UP,D,20220725,2.1,2.135,2.015,2.1,1120000 UP.W,D,20220725,0.25,0.25,0.225,0.2251,1300 UPH,D,20220725,0.5899,0.5899,0.51,0.528,353000 UPH.W,D,20220725,0.06,0.07,0.06,0.07,37800 UPS,D,20220725,188.96,189.93,186.96,187.91,2816000 URI,D,20220725,275.25,278.08,271.8034,277.83,499000 USA,D,20220725,6.66,6.67,6.58,6.63,522500 USAC,D,20220725,16.61,16.98,16.56,16.85,116200 USB,D,20220725,48.25,48.5,47.66,48.05,4054200 USB-H,D,20220725,19.65,19.7351,19.5114,19.6,32900 USB-P,D,20220725,24.74,24.74,24.62,24.65,43600 USB-Q,D,20220725,18.18,18.23,17.96,18.16,43100 USB-R,D,20220725,19.55,19.685,19.37,19.42,64500 USB-S,D,20220725,21.15,21.18,20.96,21.05,37800 USDP,D,20220725,5.42,5.5,5.418,5.45,36800 USER,D,20220725,6.07,6.25,5.78,6.02,158900 USFD,D,20220725,32.54,32.67,32.02,32.45,947800 USM,D,20220725,27.9,28.51,27.86,28.01,127400 USNA,D,20220725,69.77,69.77,67.92,68.67,55900 USPH,D,20220725,124.26,125.39,123.92,124.79,35100 USX,D,20220725,3.49,3.59,3.4399,3.51,153900 UTF,D,20220725,26,26.213,25.85,26.07,68900 UTI,D,20220725,7.75,7.92,7.65,7.69,133700 UTL,D,20220725,53.1,54.38,53.1,53.58,47200 UTZ,D,20220725,16.09,16.225,15.85,15.95,229000 UVE,D,20220725,11.63,11.7099,11.515,11.54,188700 UVV,D,20220725,55.34,55.87,55.28,55.58,101400 UWM.W,D,20220725,0.1755,0.1755,0.0637,0.1744,26400 UWMC,D,20220725,3.66,3.725,3.53,3.7,1684600 UZD,D,20220725,21.8,21.99,21.74,21.92,24100 UZE,D,20220725,19.26,19.35,19.1548,19.32,41900 UZF,D,20220725,19.24,19.34,19.1055,19.3,38900 V,D,20220725,214.58,214.8,211.62,214.27,4357200 VAC,D,20220725,130.67,132.94,128.5,132.89,373400 VAL,D,20220725,42.46,44.04,41.84,43.97,373300 VAL.W,D,20220725,6,6,5.9,6,3900 VALE,D,20220725,12.96,13.19,12.9,13.15,28741900 VAPO,D,20220725,1.91,2.11,1.87,2.06,249300 VATE,D,20220725,1.79,1.81,1.75,1.77,82800 VBF,D,20220725,16.2,16.21,16.15,16.21,15800 VCIF,D,20220725,9.34,9.4,9.33,9.33,6800 VCV,D,20220725,10.58,10.5926,10.445,10.48,93500 VCX.U,D,20220725,10.1,10.1,10.1,10.1,1300 VCX.W,D,20220725,0.1,0.1,0.0763,0.0763,131300 VEEV,D,20220725,213,213.42,209.1,211.57,588400 VEL,D,20220725,10.23,10.85,10.18,10.85,55300 VET,D,20220725,22.23,23.51,21.96,23.44,2351200 VFC,D,20220725,47.42,47.57,46.605,47.48,2922600 VGI,D,20220725,8.31,8.3616,8.28,8.33,21400 VGM,D,20220725,10.61,10.65,10.56,10.64,109900 VGR,D,20220725,10.78,10.9,10.685,10.89,466600 VHC,D,20220725,1.81,1.86,1.76,1.78,226800 VHI,D,20220725,49.51,49.63,48.5562,49.5,18300 VIAO,D,20220725,1.76,1.805,1.7,1.72,26400 VICI,D,20220725,33.12,33.335,32.82,33.12,6442400 VIPS,D,20220725,9.66,9.74,9.44,9.73,4105300 VIST,D,20220725,6.1,6.57,6.1,6.57,633000 VIV,D,20220725,8.64,8.73,8.61,8.65,943600 VKQ,D,20220725,10.25,10.31,10.22,10.29,161500 VLD,D,20220725,2.94,2.945,2.65,2.72,1758900 VLD.W,D,20220725,0.53,0.5301,0.4651,0.49,15700 VLN,D,20220725,3.62,3.62,3.48,3.59,39900 VLN.W,D,20220725,0.2,0.2,0.1818,0.1818,27300 VLO,D,20220725,105.87,109.48,104.78,109.32,3740200 VLRS,D,20220725,9.05,9.48,8.7801,9.38,451400 VLT,D,20220725,11.08,11.1,11.0301,11.0301,12300 VLT.W,D,20220725,0.45,0.4819,0.385,0.389,25600 VLTA,D,20220725,1.79,1.79,1.65,1.68,1855500 VMC,D,20220725,156.32,156.8,154.86,156.4,591000 VMI,D,20220725,250.7,252.99,248.61,252.55,104200 VMO,D,20220725,10.39,10.44,10.36,10.37,90700 VMW,D,20220725,113.93,114.24,113.02,113.47,725000 VNCE,D,20220725,7.61,7.74,7.4704,7.72,6800 VNO,D,20220725,29.86,30.12,29.44,29.56,1948000 VNO-L,D,20220725,22.3,22.4385,22.21,22.31,7700 VNO-M,D,20220725,21.43,21.582,21.33,21.33,11700 VNO-N,D,20220725,21.71,21.71,21.23,21.37,15300 VNO-O,D,20220725,18.39,18.4784,18.2,18.31,18800 VNT,D,20220725,24.21,24.58,24.13,24.41,773200 VNTR,D,20220725,1.84,1.86,1.68,1.71,332400 VOC,D,20220725,7.9,8.25,7.75,8.21,569900 VOY-B,D,20220725,24.44,24.56,23.937,24.2,24300 VOYA,D,20220725,59.03,59.6,58.79,59.26,998900 VPG,D,20220725,29.33,29.58,28.98,29.42,25300 VPV,D,20220725,10.66,10.74,10.66,10.68,11700 VRE,D,20220725,13.45,13.83,13.34,13.65,325800 VRT,D,20220725,10.56,10.695,10.28,10.46,2204600 VRTV,D,20220725,120.54,124.97,120.54,122.7,138000 VSCO,D,20220725,33.27,33.56,32.47,33.46,1825700 VSH,D,20220725,19.37,19.47,19.125,19.3,1079900 VST,D,20220725,23.04,23.5,22.78,23.36,3285100 VST.A,D,20220725,0.2721,0.2721,0.2721,0.2721,100 VSTO,D,20220725,29.27,29.86,28.75,29.6,413700 VTEX,D,20220725,3.08,3.1,2.9,2.99,105200 VTN,D,20220725,10.76,10.76,10.65,10.71,31800 VTOL,D,20220725,23.89,24.91,23.85,24.7,75000 VTR,D,20220725,51.69,52.6997,51.35,52.43,1883100 VVI,D,20220725,30.82,31.45,30.77,31.34,72200 VVNT,D,20220725,4.45,4.58,4.3841,4.53,299900 VVR,D,20220725,3.81,3.83,3.77,3.79,445400 VVV,D,20220725,31.31,31.48,30.83,31.04,600700 VVX,D,20220725,31.57,31.85,31.11,31.22,24700 VYG.W,D,20220725,0.18,0.1849,0.1701,0.175,28300 VYGG,D,20220725,9.93,9.94,9.92,9.93,612300 VZ,D,20220725,44.38,44.8,44.05,44.76,27180700 VZIO,D,20220725,8.82,8.99,8.65,8.96,533700 W,D,20220725,51.74,51.74,48.89,49.34,2329600 WAB,D,20220725,86.35,87.13,85.53,86.9,499600 WAL,D,20220725,74.51,76.37,73.85,76.06,690700 WAL-A,D,20220725,23.68,23.68,23.39,23.57,11700 WAR.U,D,20220725,9.99,9.99,9.99,9.99,100 WARR,D,20220725,9.97,9.99,9.97,9.98,21100 WAT,D,20220725,346.47,346.65,342.86,344.94,171200 WAV.W,D,20220725,0.24,0.24,0.24,0.24,8800 WAVC,D,20220725,9.71,9.72,9.7,9.71,74300 WBS,D,20220725,45.43,45.82,44.9,45.77,886700 WBS-F,D,20220725,22.71,23,22.71,22.86,7200 WBS-G,D,20220725,25.0899,25.0899,24.99,25.08,3600 WBT,D,20220725,23.98,23.99,23.96,23.97,1735300 WBX,D,20220725,8.67,8.93,8.56,8.87,81300 WBX.W,D,20220725,1.7,1.8,1.7,1.77,700 WCC,D,20220725,113.19,114.25,111.17,114.11,289900 WCC-A,D,20220725,27.94,28.2,27.82,27.94,11700 WCN,D,20220725,126.17,127.41,126.17,127.38,670300 WD,D,20220725,105.15,106.83,104.6508,106.75,92300 WDH,D,20220725,1.31,1.31,1.25,1.26,54500 WDI,D,20220725,13.96,14.0371,13.81,13.95,128100 WDS,D,20220725,21.26,21.67,21.22,21.64,660900 WE,D,20220725,5.13,5.2,4.99,5.02,2874300 WE.W,D,20220725,0.88,0.9,0.88,0.9,4300 WEA,D,20220725,10.83,10.9,10.77,10.79,35600 WEAV,D,20220725,4.17,4.52,4.0212,4.36,126600 WEBR,D,20220725,6.15,6.62,5.82,6.56,3559600 WEC,D,20220725,97.56,99,97.43,98.96,879900 WEL.U,D,20220725,10.12,10.14,10.12,10.14,300 WEL.W,D,20220725,0.2,0.28,0.18,0.2698,131400 WELL,D,20220725,82.55,84.19,82.13,84.12,1745800 WES,D,20220725,26.37,27.03,26.2,26.96,819800 WEX,D,20220725,165.56,167.62,164.49,167.01,267200 WF,D,20220725,27.23,27.51,27.09,27.27,85500 WFC,D,20220725,43.53,43.91,43.21,43.5,20297800 WFC-A,D,20220725,20.37,20.44,20.305,20.39,48100 WFC-C,D,20220725,19.09,19.1,18.8666,18.99,80500 WFC-D,D,20220725,18.47,18.58,18.4512,18.5,77100 WFC-L,D,20220725,1250,1255,1250,1255,6300 WFC-Q,D,20220725,24.48,24.48,24.36,24.45,70800 WFC-R,D,20220725,26.1,26.25,25.94,26.04,35300 WFC-Y,D,20220725,24.58,24.65,24.48,24.61,47400 WFC-Z,D,20220725,20.75,20.77,20.57,20.73,96400 WFG,D,20220725,98.76,100.03,96.76,100.03,417100 WGO,D,20220725,59.3,59.3,57.8,58.64,756300 WH,D,20220725,70.46,71.08,69.59,70.54,641500 WHD,D,20220725,36.38,38.05,35.9401,38.02,344300 WHG,D,20220725,12.12,12.44,11.96,12.17,16500 WHR,D,20220725,167.99,169.215,162.99,164.65,1687400 WIA,D,20220725,10.1,10.15,10.08,10.12,22100 WIT,D,20220725,5.19,5.22,5.135,5.18,3305000 WIW,D,20220725,10.44,10.49,10.4,10.43,80100 WK,D,20220725,65.82,65.82,63.17,63.49,149100 WLK,D,20220725,91.59,93.01,90.7,92.19,620800 WLKP,D,20220725,24.5,24.97,24.1,24.93,39800 WLY,D,20220725,48.13,49.11,48.13,48.62,184000 WM,D,20220725,154.91,156.57,154.38,155.9,988000 WMB,D,20220725,32.56,33.48,32.21,33.45,5632000 WMC,D,20220725,13.19,13.29,12.85,12.88,30100 WMK,D,20220725,77.2,77.2,76.12,76.47,40800 WMS,D,20220725,104.96,105.79,103.72,105.55,701900 WMT,D,20220725,132.39,132.6998,131.4582,132.02,6845000 WNC,D,20220725,15.97,16.3,15.78,16.15,246400 WNN.W,D,20220725,0.1121,0.1121,0.1121,0.1121,100 WNNR,D,20220725,9.99,9.99,9.99,9.99,800 WNS,D,20220725,84.52,84.52,80.64,81.21,161400 WOLF,D,20220725,76.04,77.02,74.12,77,1102400 WOR,D,20220725,45.61,46.1,45.19,45.9,192900 WOW,D,20220725,18.66,19,18.56,18.9,376800 WPC,D,20220725,83.26,83.98,83.135,83.66,529300 WPC.T,D,20220725,0.21,0.24,0.17,0.2,50900 WPCA,D,20220725,9.85,9.85,9.84,9.85,23600 WPCB,D,20220725,9.82,9.85,9.82,9.85,65100 WPM,D,20220725,32.5,32.7,31.555,31.82,3013100 WPP,D,20220725,52.69,52.84,51.97,52.42,209200 WQGA,D,20220725,9.94,9.96,9.94,9.96,1000 WRA.U,D,20220725,10.1,10.1,10.1,10.1,800 WRA.W,D,20220725,0.05,0.0912,0.05,0.0912,1500 WRB,D,20220725,63.46,64.515,63.38,63.73,1353000 WRB-E,D,20220725,24.79,24.79,24.66,24.681,12800 WRB-F,D,20220725,22.9,23.1499,22.7069,23.02,10800 WRB-G,D,20220725,19.39,19.43,19.33,19.33,1800 WRB-H,D,20220725,18.8,19.02,18.7962,19,2000 WRBY,D,20220725,12.56,12.56,11.98,12.25,1070000 WRE,D,20220725,21.36,21.74,21.25,21.59,467800 WRK,D,20220725,41.41,41.83,41.07,41.66,900000 WSM,D,20220725,136.97,137,133.91,136.45,569800 WSO,D,20220725,254.03,255.74,250.775,252.96,357000 WSR,D,20220725,10.8,10.94,10.76,10.83,200500 WST,D,20220725,312.9,314.81,309.795,313.51,341000 WTI,D,20220725,3.93,4.295,3.78,4.29,5060700 WTM,D,20220725,1227.5,1241.315,1227.5,1235.02,14300 WTRG,D,20220725,48.88,49.5,48.593,49.37,910300 WTS,D,20220725,129.59,130.59,129.045,129.8,77600 WTTR,D,20220725,6.76,7.14,6.6,7.13,257900 WU,D,20220725,16.76,16.885,16.59,16.75,1676200 WWE,D,20220725,69.81,73.34,69.04,71.81,3662900 WWW,D,20220725,22.32,22.57,21.86,22.29,604900 WY,D,20220725,35.55,35.76,35.285,35.46,4514800 X,D,20220725,20.1,20.74,19.945,20.3,10707900 XFL-A,D,20220725,25.3,25.3,25.293,25.293,200 XFLT,D,20220725,7.07,7.2,7.02,7.15,111200 XHR,D,20220725,15.65,16.04,15.38,15.91,399500 XIN,D,20220725,0.68,0.7699,0.6,0.7,354400 XL,D,20220725,1.27,1.27,1.22,1.23,565400 XOM,D,20220725,88.16,90.13,87.42,89.98,17536300 XPEV,D,20220725,24.53,24.82,24,24.5,6952700 XPO,D,20220725,54.24,54.38,53.21,54.07,815400 XPO.U,D,20220725,10.475,10.475,10.475,10.475,200 XPO.W,D,20220725,0.6,0.6,0.4701,0.505,93200 XPOA,D,20220725,9.98,9.997,9.98,9.98,596600 XPOF,D,20220725,13.36,13.715,12.87,12.98,135000 XPRO,D,20220725,10.3,10.93,10.21,10.93,326800 XYF,D,20220725,2.81,2.9,2.79,2.9,2100 XYL,D,20220725,84.45,84.58,83.62,84.3,866600 Y,D,20220725,837.5,839.6,837.06,839.6,73500 YALA,D,20220725,4.59,4.66,4.49,4.63,255600 YELP,D,20220725,30.34,30.76,30.15,30.43,689400 YETI,D,20220725,48.4,49.13,47.61,48.27,994400 YEXT,D,20220725,4.54,4.56,4.39,4.4,915600 YMM,D,20220725,8.71,9.08,8.455,9,5771000 YOU,D,20220725,23.59,23.86,22.54,23.32,386600 YPF,D,20220725,2.95,3.14,2.9412,3.14,2101300 YRD,D,20220725,1.55,1.5668,1.46,1.46,59200 YSG,D,20220725,1.53,1.53,1.28,1.36,9463500 YTPG,D,20220725,9.7812,9.7812,9.7812,9.7812,300 YUM,D,20220725,119.65,119.65,115.9,117.05,1920400 YUMC,D,20220725,45.7,46.24,44.99,45,2632600 ZBH,D,20220725,107.01,108.25,106.7295,107.9,1254100 ZEN,D,20220725,75.25,75.33,75.11,75.25,1751100 ZEPP,D,20220725,1.82,1.82,1.75,1.76,24500 ZETA,D,20220725,5.23,5.345,5.07,5.31,571100 ZEV,D,20220725,3.41,3.49,3.31,3.41,209600 ZEV.W,D,20220725,0.45,0.4529,0.4,0.4499,2600 ZGN,D,20220725,11,11.2017,10.89,10.98,60600 ZGN.W,D,20220725,1.51,1.6,1.48,1.5,2000 ZH,D,20220725,1.38,1.41,1.34,1.39,1306700 ZIM,D,20220725,45.91,46.63,44.52,46.47,2464800 ZIP,D,20220725,17,17.06,16.625,16.92,460700 ZNH,D,20220725,27.83,28.27,27.83,28.27,2600 ZTO,D,20220725,25.67,26.32,25.54,26.15,1440800 ZTR,D,20220725,8.25,8.4201,8.25,8.39,98400 ZTS,D,20220725,178.01,178.7,174.09,175.18,1291300 ZUO,D,20220725,8.97,8.97,8.57,8.69,460500 ZVIA,D,20220725,3.51,3.65,3.38,3.62,135800 ZWS,D,20220725,31.55,31.695,30.955,31.11,1053000 ZYME,D,20220725,5.84,5.89,5.35,5.43,1003600