,,,,,,, A,D,20220726,124.66,125.63,123.37,125.17,1259900 AA,D,20220726,47.13,48.2247,46.16,46.99,5336600 AAC,D,20220726,9.86,9.88,9.86,9.87,164600 AAC.U,D,20220726,9.89,9.8901,9.89,9.89,1400 AAC.W,D,20220726,0.1301,0.1901,0.1301,0.19,2200 AAI-C,D,20220726,20.4,20.4,20.375,20.4,5400 AAIC,D,20220726,3.22,3.2248,3.1701,3.19,41700 AAM-A,D,20220726,24.96,25.15,24.9449,25,15000 AAM-B,D,20220726,25.49,25.49,25.2006,25.48,5300 AAN,D,20220726,13.07,14.03,12.29,13.13,1318000 AAP,D,20220726,186,186.39,182.5,182.87,727500 AAQ.U,D,20220726,9.83,9.83,9.82,9.8299,13600 AAQ.W,D,20220726,0.1188,0.1188,0.11,0.11,300 AAQC,D,20220726,9.8,9.81,9.8,9.8,14900 AAT,D,20220726,29.99,30.18,29.62,29.7,179300 AB,D,20220726,41.61,41.61,41.069,41.25,156100 ABB,D,20220726,28.35,28.545,28.28,28.35,1177700 ABBV,D,20220726,151.15,153.5638,150.33,150.87,4900700 ABC,D,20220726,144.57,145.365,143.85,145.2,696500 ABEV,D,20220726,2.7,2.74,2.675,2.72,32240000 ABG,D,20220726,161.18,164.13,159.1,160.58,212600 ABM,D,20220726,43.54,43.76,43.19,43.52,181500 ABR,D,20220726,15.5,15.62,15.26,15.61,1932500 ABR-D,D,20220726,19.96,20.2134,19.8,19.88,18900 ABR-E,D,20220726,19.6,20.32,19.48,19.92,15300 ABR-F,D,20220726,19.97,19.9747,19.88,19.9,3500 ABT,D,20220726,108.71,109.875,108.3,109.09,4823900 AC,D,20220726,37.62,38.53,37.39,38.53,1900 ACA,D,20220726,48.04,49.49,48.04,48.89,105200 ACA.W,D,20220726,0.12,0.12,0.12,0.12,900 ACAQ,D,20220726,10.05,10.05,10.05,10.05,1000 ACC,D,20220726,65.24,65.34,65.23,65.28,1770900 ACCO,D,20220726,7.02,7.1,6.975,7.07,305700 ACEL,D,20220726,11.23,11.42,11.18,11.35,250800 ACH,D,20220726,9.27,9.27,9.0437,9.1,94300 ACH.W,D,20220726,0.54,0.59,0.54,0.58,17700 ACHR,D,20220726,3.19,3.31,3.12,3.28,798200 ACI,D,20220726,26.65,26.98,25.89,26.52,5824800 ACI.T,D,20220726,0.12,0.12,0.12,0.12,12500 ACII,D,20220726,9.85,9.85,9.83,9.84,182800 ACM,D,20220726,68.62,69.685,68.395,69.27,563800 ACN,D,20220726,287.91,288.71,283.66,285.18,1710700 ACP,D,20220726,7.91,7.9601,7.86,7.92,70900 ACP-A,D,20220726,23.0243,23.15,23.0243,23.1499,1200 ACR,D,20220726,8.12,8.34,8.07,8.3,38800 ACR-C,D,20220726,20.29,20.31,19.86,20,27000 ACR-D,D,20220726,18.25,18.9,18.25,18.7,8800 ACR.W,D,20220726,0.125,0.155,0.125,0.1549,35400 ACRE,D,20220726,12.96,13.2,12.96,13.16,302900 ACRO,D,20220726,9.7,9.7,9.68,9.7,300 ACV,D,20220726,20.96,21.36,20.67,20.67,47500 ADC,D,20220726,77,77.54,76.83,76.89,503300 ADC-A,D,20220726,19,19.1,18.9777,19,21500 ADCT,D,20220726,7.12,7.38,6.92,7.29,491800 ADE.W,D,20220726,0.0621,0.0658,0.06,0.0658,10200 ADEX,D,20220726,9.86,9.86,9.8501,9.8501,200 ADM,D,20220726,78.28,80,76.65,78.92,5602500 ADNT,D,20220726,30.91,31.21,30.13,30.56,773200 ADT,D,20220726,7.01,7.04,6.89,6.9,1578200 ADX,D,20220726,15.96,16,15.81,15.91,208700 AEE,D,20220726,88.12,89.57,88.12,89.4,652300 AEFC,D,20220726,22.76,22.76,22.65,22.69,21400 AEG,D,20220726,4.19,4.205,4.12,4.12,2701000 AEL,D,20220726,36.26,36.81,36.09,36.21,285100 AEL-A,D,20220726,24.24,24.24,23.9759,24.095,10600 AEL-B,D,20220726,25.07,25.19,24.87,25.18,15300 AEM,D,20220726,38.7,39.51,38.49,39.48,7282800 AENZ,D,20220726,0.99,1,0.96,1,6800 AEO,D,20220726,10.99,11.21,10.82,10.99,12289700 AER,D,20220726,43.68,43.68,42.87,43.23,419600 AES,D,20220726,20.02,20.285,19.9901,20.14,3061300 AESC,D,20220726,83.97,84.11,83.6544,83.6544,2600 AEV.W,D,20220726,0.55,0.55,0.4114,0.4699,23200 AEVA,D,20220726,3.25,3.32,2.995,3.08,2066600 AFB,D,20220726,11.99,11.99,11.8,11.86,57500 AFG,D,20220726,133.84,134.83,133.26,134.17,297200 AFGB,D,20220726,25.06,25.33,25.06,25.06,7100 AFGC,D,20220726,23.12,23.505,23.1168,23.4,1200 AFGD,D,20220726,24.01,24.23,24.01,24.11,4800 AFL,D,20220726,55.89,56.36,55.46,55.64,1969700 AFT,D,20220726,13,13.02,12.9,12.99,61100 AFT.U,D,20220726,9.74,9.74,9.74,9.74,300 AFT.W,D,20220726,0.23,0.26,0.2289,0.26,101700 AFTR,D,20220726,9.69,9.7,9.69,9.7,3900 AG,D,20220726,6.55,6.745,6.5075,6.68,5014100 AGA.U,D,20220726,9.93,9.93,9.88,9.88,3500 AGA.W,D,20220726,0.0876,0.0876,0.079,0.08,7200 AGAC,D,20220726,9.83,9.84,9.82,9.82,43500 AGCB,D,20220726,9.87,9.88,9.865,9.88,13300 AGCO,D,20220726,100,101.13,99,99.84,776200 AGD,D,20220726,9.56,9.56,9.5,9.52,49300 AGI,D,20220726,6.99,7.16,6.83,6.99,8090000 AGL,D,20220726,25.11,26.5,24.85,25.95,2102700 AGM,D,20220726,103.48,104.16,102.94,103.46,16700 AGM-C,D,20220726,29.45,29.45,29.09,29.09,4500 AGM-D,D,20220726,23.94,24.5156,23.94,24.3053,5100 AGM-E,D,20220726,24.41,24.4944,24.05,24.31,7900 AGM-F,D,20220726,22.9,23,22.55,22.77,3600 AGM-G,D,20220726,21.345,21.48,21.345,21.47,1700 AGO,D,20220726,57.15,57.57,56.62,56.64,356000 AGR,D,20220726,45.51,46.58,45.51,46.44,745600 AGRO,D,20220726,7.79,7.8799,7.555,7.57,376400 AGS,D,20220726,4.64,4.7,4.52,4.65,82100 AGTI,D,20220726,21.28,21.83,21.215,21.57,128200 AGX,D,20220726,35.75,36.45,35.75,36.1,52400 AHH,D,20220726,13.34,13.53,13.3,13.41,208700 AHH-A,D,20220726,24.75,24.82,24.72,24.79,1900 AHL-C,D,20220726,24.39,24.7758,23.56,23.87,49200 AHL-D,D,20220726,23.2,23.2,23,23.0605,7500 AHL-E,D,20220726,23.14,23.14,23.03,23.11,16500 AHT,D,20220726,8,8.005,7.77,7.91,309100 AHT-D,D,20220726,21.89,21.89,21.422,21.62,1100 AHT-F,D,20220726,17.3,18.18,17.26,17.26,3200 AHT-G,D,20220726,16.7,17,16.45,16.52,4400 AHT-H,D,20220726,17.01,17.12,15.92,17.12,3100 AHT-I,D,20220726,17.0101,17.325,17.0101,17.1,1600 AI,D,20220726,18.22,18.22,17.42,17.48,1491400 AIC,D,20220726,24.56,24.66,24.5101,24.66,1700 AIF,D,20220726,12.49,12.51,12.47,12.49,52300 AIG,D,20220726,51.77,52.4096,51.33,51.73,2729200 AIG-A,D,20220726,25.17,25.37,25.1032,25.23,15300 AIN,D,20220726,83.4,86.47,82.02,85.67,187300 AIO,D,20220726,17,17,16.7,16.72,103100 AIR,D,20220726,42.61,43.96,42.27,42.28,328400 AIRC,D,20220726,43.11,43.4892,42.85,43.02,440600 AIT,D,20220726,95.63,96.19,94.7,95.55,79400 AIU,D,20220726,1.16,1.1667,1.1,1.1,21000 AIV,D,20220726,7.66,7.73,7.61,7.7,585200 AIZ,D,20220726,172.04,173.37,171.51,171.94,307200 AIZN,D,20220726,22.81,22.85,22.6606,22.7,4000 AJG,D,20220726,169.8,170.57,168.78,169.99,900500 AJRD,D,20220726,42.83,43.16,42.46,42.51,583500 AJX,D,20220726,10.49,10.59,10.36,10.59,64300 AKA,D,20220726,2.01,2.04,1.82,1.92,275000 AKO.A,D,20220726,9.15,9.15,9.15,9.15,200 AKO.B,D,20220726,10.85,10.9,10.6,10.7027,9800 AKR,D,20220726,16.64,16.68,16.33,16.4,546500 AL,D,20220726,34.53,34.8,34.31,34.48,346600 AL-A,D,20220726,23.6,23.6,23.4101,23.4101,4600 ALB,D,20220726,228.27,229.12,224.44,225.1,881400 ALC,D,20220726,74.11,74.75,73.95,74.56,485700 ALCC,D,20220726,9.71,9.71,9.71,9.71,500 ALE,D,20220726,58.99,59.745,58.41,59.58,341800 ALEX,D,20220726,18.39,18.625,18.39,18.45,171000 ALG,D,20220726,121.89,122.96,120.97,121.45,38300 ALI-A,D,20220726,2.9,2.99,2.81,2.94,3700 ALI-B,D,20220726,2.9,3.03,2.9,3.03,1200 ALI-E,D,20220726,2.99,3.05,2.83,3.05,4100 ALIT,D,20220726,7.24,7.27,7.065,7.1,1410800 ALK,D,20220726,43.24,43.24,42.34,42.4,1300800 ALL,D,20220726,116.41,117.34,115.06,115.12,1457800 ALL-B,D,20220726,24.38,24.51,24.27,24.43,17800 ALL-G,D,20220726,25.65,25.67,25.44,25.51,16000 ALL-H,D,20220726,24.16,24.2487,24.1016,24.14,36100 ALL-I,D,20220726,22.93,23.4987,22.86,22.98,8600 ALL.W,D,20220726,0.3975,0.3975,0.346,0.37,9000 ALLE,D,20220726,102.58,102.87,101.13,102.69,532300 ALLG,D,20220726,3.79,3.93,3.57,3.68,40800 ALLY,D,20220726,32.73,32.89,31.68,31.79,3316300 ALP-Q,D,20220726,24.87,24.9646,24.77,24.84,9900 ALSN,D,20220726,39.41,40.03,39.37,39.68,306000 ALT-A,D,20220726,26.97,27.4722,26.97,27.1,2900 ALTG,D,20220726,10.9,10.9,10.5,10.68,22300 ALV,D,20220726,81.14,82.615,81.14,82.41,933700 ALX,D,20220726,232.93,237.23,232.93,234.76,9600 AM,D,20220726,9.75,9.86,9.5717,9.76,3865600 AMAM,D,20220726,2.91,2.91,2.815,2.815,3100 AMB.W,D,20220726,1.85,1.88,1.79,1.88,500 AMBC,D,20220726,11.84,12.25,11.77,11.83,372100 AMBP,D,20220726,6.27,6.425,6.24,6.37,791400 AMC,D,20220726,14.66,14.73,13.94,14.03,21317000 AMCR,D,20220726,12.73,12.91,12.64,12.9,8552200 AME,D,20220726,115.5,116.32,114.84,116.13,751200 AMG,D,20220726,121.07,121.62,118.89,118.95,179400 AMH,D,20220726,36.29,36.585,36.11,36.43,1181300 AMH-G,D,20220726,24.78,24.83,24.78,24.83,9600 AMH-H,D,20220726,25.66,25.7301,25.65,25.65,1400 AMK,D,20220726,18.41,18.54,18.36,18.5,53500 AMN,D,20220726,113,113.84,111.98,113.34,437300 AMOV,D,20220726,18.32,18.32,18.09,18.19,2100 AMP,D,20220726,244.03,245.045,239.35,241.58,778400 AMP.W,D,20220726,0.18,0.18,0.18,0.18,100 AMPS,D,20220726,6.58,6.6,6.27,6.37,211700 AMPY,D,20220726,6.78,6.8,6.33,6.42,402400 AMR,D,20220726,147.93,149.99,143.32,144.73,264600 AMRC,D,20220726,45.82,47.01,44.6301,45.43,277100 AMRX,D,20220726,3.29,3.42,3.28,3.39,574100 AMT,D,20220726,258.56,263.07,257.82,258.98,1579700 AMTD,D,20220726,1.97,2.0399,1.685,1.77,3220900 AMWL,D,20220726,4.4,4.44,4.275,4.35,1401400 AMX,D,20220726,18.35,18.525,18.315,18.35,1156700 AN,D,20220726,111.89,114.81,110.43,111.05,822600 ANA.W,D,20220726,0.11,0.11,0.11,0.11,100 ANAC,D,20220726,9.84,9.84,9.84,9.84,100 ANET,D,20220726,104.08,106.06,102.58,103.34,2255900 ANF,D,20220726,17.51,17.66,17.025,17.05,1460800 ANVS,D,20220726,11.61,12.23,11.5,11.68,31500 AOD,D,20220726,8.12,8.14,8.1,8.12,218800 AOMR,D,20220726,15.16,15.605,15.07,15.57,20600 AON,D,20220726,280.54,282.15,278.23,279.24,534300 AORT,D,20220726,19.86,20.02,19.445,19.7,85200 AOS,D,20220726,58.77,59.21,58.36,59.04,812500 AP,D,20220726,4.1,4.2499,4.04,4.04,3000 APAM,D,20220726,37.6,37.86,37.24,37.38,245100 APCA,D,20220726,10.06,10.06,10.04,10.06,230300 APD,D,20220726,233.79,235.43,233.0606,234.63,652100 APG,D,20220726,16.37,16.44,16.13,16.26,1321200 APG.U,D,20220726,9.86,9.86,9.86,9.86,2200 APG.W,D,20220726,0.17,0.17,0.1601,0.1666,700 APGB,D,20220726,9.845,9.845,9.84,9.845,1600 APH,D,20220726,69.64,69.84,69,69.53,1980200 APLE,D,20220726,15.91,16.09,15.85,15.91,1001200 APN,D,20220726,10.03,10.03,10.0298,10.03,101400 APN.W,D,20220726,0.0603,0.0603,0.0603,0.0603,100 APO,D,20220726,54.03,54.16,52.92,53.55,1103300 APRN,D,20220726,2.97,3.08,2.84,2.88,1939700 APTV,D,20220726,96.45,97.42,95.44,96.24,1854700 AQN,D,20220726,13.51,13.6357,13.51,13.57,1075900 AQNA,D,20220726,25.7,25.8631,25.61,25.61,4000 AQNB,D,20220726,24.61,24.7,24.5545,24.6,10900 AQNU,D,20220726,44.34,44.515,44.34,44.45,13400 AQUA,D,20220726,35.45,36.06,35.39,36.01,341500 AR,D,20220726,40.08,40.36,38.52,39.34,7792800 ARC,D,20220726,2.6,2.65,2.6,2.63,42400 ARCH,D,20220726,144.56,145.5,137.68,138.66,276700 ARCO,D,20220726,6.71,6.77,6.49,6.5,579100 ARDC,D,20220726,12.3,12.53,12.29,12.44,98700 ARE,D,20220726,151.37,157.29,150.81,156.49,1562400 ARES,D,20220726,65.1,65.19,63.47,64.1,700800 ARG-A,D,20220726,23.17,23.2,22.98,23.2,5100 ARGD,D,20220726,22.6,22.65,22.56,22.58,6500 ARGO,D,20220726,33.57,33.67,32.87,33.12,89400 ARI,D,20220726,11.48,11.63,11.36,11.46,1213900 ARIS,D,20220726,19.98,20.36,19.18,19.61,215000 ARL,D,20220726,15.47,15.5,15.11,15.25,7200 ARLO,D,20220726,7.21,7.21,6.67,6.7,475300 ARMK,D,20220726,31.9,32.5,31.9,32.24,1565700 ARNC,D,20220726,28.92,29.345,28.84,29.21,633400 AROC,D,20220726,8.29,8.41,8.14,8.18,547500 ARR,D,20220726,7.06,7.195,7.05,7.15,1901600 ARR-C,D,20220726,21.46,21.9,21.37,21.48,13100 ARW,D,20220726,120.12,120.79,119.55,120.18,221400 ASA,D,20220726,13.53,13.8001,13.53,13.7,60000 ASA.W,D,20220726,0.0682,0.0727,0.0618,0.0727,3200 ASAI,D,20220726,14.43,14.57,14.23,14.41,340300 ASAN,D,20220726,17.46,17.46,17.03,17.06,3341200 ASB,D,20220726,20.01,20.25,19.855,20.01,1371200 ASB-E,D,20220726,24.89,25.1199,24.8,24.91,3000 ASB-F,D,20220726,25.29,25.29,25.0831,25.11,2200 ASC,D,20220726,8.21,8.53,8.1018,8.49,526000 ASG,D,20220726,6.04,6.045,5.93,5.98,114100 ASGI,D,20220726,18.18,18.29,18.171,18.25,2300 ASGN,D,20220726,96.2,96.55,94.9947,95.51,180500 ASH,D,20220726,104.39,105.52,104.06,104.99,557900 ASIX,D,20220726,36.81,37.16,36.06,36.26,131300 ASPN,D,20220726,10.39,10.4505,10.01,10.12,632300 ASR,D,20220726,186.48,192.59,185.02,185.1,52300 ASX,D,20220726,5.58,5.605,5.51,5.54,2994200 ASZ,D,20220726,9.78,9.79,9.78,9.79,140700 ASZ.U,D,20220726,9.81,9.81,9.81,9.81,400 ASZ.W,D,20220726,0.1599,0.1599,0.1306,0.1599,300 ATA,D,20220726,10.36,10.36,10.36,10.36,100 ATA.D,D,20220726,9.9,9.9,9.9,9.9,100 ATA.W,D,20220726,0.05,0.05,0.04,0.04,7000 ATC,D,20220726,21.61,21.7,21.48,21.52,409100 ATC-D,D,20220726,25.465,25.69,25.44,25.545,3500 ATC-H,D,20220726,25.3,25.325,25.2,25.21,5700 ATC-I,D,20220726,25.94,25.95,25.93,25.95,4600 ATCO,D,20220726,11,11.07,10.89,10.99,201800 ATE.W,D,20220726,0.15,0.15,0.15,0.15,57900 ATEK,D,20220726,9.84,9.84,9.84,9.84,100 ATEN,D,20220726,14.14,14.3,14.03,14.24,463700 ATGE,D,20220726,39.21,40.14,39.21,39.76,281800 ATH-A,D,20220726,25.97,26.15,25.87,26.0184,20100 ATH-B,D,20220726,23.45,23.99,23.45,23.99,26200 ATH-C,D,20220726,26.39,26.46,26.2784,26.44,23800 ATH-D,D,20220726,19.8,20.32,19.75,20.27,366800 ATHM,D,20220726,36.15,36.87,35.48,36.79,337200 ATI,D,20220726,23.5,24,23.265,23.46,881600 ATIP,D,20220726,1.15,1.17,1.04,1.11,1318600 ATKR,D,20220726,90.53,92.16,89.43,91.27,326600 ATO,D,20220726,115,116.43,114.81,116.25,680600 ATR,D,20220726,103.11,103.88,101.88,103.83,262100 ATTO,D,20220726,8.21,8.5299,8.21,8.5,4600 ATUS,D,20220726,11.46,11.6,11.08,11.39,5407000 AU,D,20220726,14.08,14.38,14.025,14.37,1842900 AUD,D,20220726,0.6888,0.6888,0.6243,0.6243,447600 AUS,D,20220726,9.79,9.81,9.79,9.8,328800 AUY,D,20220726,4.54,4.65,4.4802,4.62,19578700 AVA,D,20220726,41.41,41.93,41.31,41.5,364500 AVA.W,D,20220726,0.1001,0.1466,0.1001,0.12,16300 AVAL,D,20220726,3.45,3.52,3.44,3.51,105600 AVAN,D,20220726,9.95,9.9591,9.95,9.95,1000 AVB,D,20220726,197.47,199.2058,196.45,197.54,488500 AVD,D,20220726,21.92,22.85,21.8,22.43,195400 AVK,D,20220726,12.69,12.77,12.5601,12.6,81700 AVLR,D,20220726,86.79,86.79,82.56,83.02,800000 AVNS,D,20220726,27.8,28.31,27.67,28.16,199400 AVNT,D,20220726,43.43,43.64,41.44,41.56,562600 AVTR,D,20220726,30.82,31.42,30.6498,31.31,4116700 AVY,D,20220726,173.65,173.66,170.65,171.76,706200 AVYA,D,20220726,2.09,2.15,1.99,2.07,4745500 AWF,D,20220726,10.06,10.09,10.0209,10.04,132700 AWI,D,20220726,81.48,84.66,78.73,83.56,907000 AWK,D,20220726,149.37,150.75,148.84,150.56,683000 AWP,D,20220726,4.98,5.06,4.98,5.01,222100 AWR,D,20220726,83.45,84.48,83.14,84.37,131200 AX,D,20220726,39.19,39.74,39.19,39.45,167600 AXA.P,D,20220726,0.07,0.07,0.07,0.07,7100 AXA.W,D,20220726,0.07,0.07,0.07,0.07,600 AXAC,D,20220726,10.03,10.03,10.03,10.03,100 AXL,D,20220726,8.21,8.375,8.11,8.32,900900 AXP,D,20220726,152.73,153.5,148.84,149.83,2812600 AXR,D,20220726,14.49,14.49,13.74,14.0233,4500 AXS,D,20220726,54.32,54.87,53.9,53.98,342700 AXS-E,D,20220726,22.68,22.83,22.61,22.8,50900 AXTA,D,20220726,25.76,25.975,25.45,25.67,2994100 AYI,D,20220726,176.18,176.78,174.04,174.35,341500 AYX,D,20220726,47.79,47.79,45.86,46.14,594500 AZEK,D,20220726,19.59,19.6,18.74,19.06,1858400 AZO,D,20220726,2120.15,2133.17,2078.83,2097.4,202400 AZRE,D,20220726,11.18,11.66,10.925,11.57,287200 AZUL,D,20220726,6.28,6.33,6.125,6.13,2434300 AZZ,D,20220726,40.71,40.91,40.5,40.62,113600 B,D,20220726,32.93,33.28,32.77,33.01,100500 BA,D,20220726,155.24,158.18,154.5,155.92,6053000 BABA,D,20220726,104.31,105.25,100.81,101.44,28004200 BAC,D,20220726,33.41,33.78,32.96,33.05,30645700 BAC-B,D,20220726,25.61,25.65,25.57,25.57,137700 BAC-E,D,20220726,20.66,20.8699,20.66,20.69,7600 BAC-K,D,20220726,25.31,25.32,25.22,25.22,370900 BAC-L,D,20220726,1248.75,1250,1235.96,1237.48,5700 BAC-M,D,20220726,24.24,24.24,24.09,24.1,93700 BAC-N,D,20220726,22.92,22.92,22.72,22.72,78800 BAC-O,D,20220726,20.17,20.22,20.0474,20.1,81300 BAC-P,D,20220726,19.38,19.4331,19.28,19.29,12800 BAC-Q,D,20220726,19.5,19.5,19.37,19.48,71300 BAC-S,D,20220726,22.15,22.1998,21.96,22.07,24900 BAC.U,D,20220726,9.83,9.83,9.83,9.83,1300 BAC.W,D,20220726,0.1001,0.1074,0.1,0.1074,248800 BAH,D,20220726,94.68,95.32,94.2,95.15,796600 BAK,D,20220726,12.46,12.67,12.45,12.59,147800 BALL,D,20220726,69.61,70.3,69.11,70.16,1525700 BALY,D,20220726,21.36,21.66,20.96,21.01,584000 BAM,D,20220726,47.92,48.0656,47.04,47.35,1338700 BAMH,D,20220726,19,19.19,18.88,18.88,7200 BAMI,D,20220726,18.72,18.8806,18.57,18.64,21400 BAMR,D,20220726,47.69,47.737,47.19,47.38,7700 BANC,D,20220726,17.45,17.67,17.37,17.5,279500 BAP,D,20220726,129.3,130.88,128.3,129.51,242400 BAR.W,D,20220726,0.14,0.1404,0.14,0.14,1400 BARK,D,20220726,1.36,1.36,1.25,1.26,3108700 BAX,D,20220726,66.63,66.78,65.9,66.74,2437500 BB,D,20220726,5.79,5.79,5.625,5.71,4544700 BBA.W,D,20220726,0.2099,0.2564,0.2001,0.2144,13000 BBAI,D,20220726,2.69,2.95,2.44,2.86,298100 BBAR,D,20220726,2.27,2.355,2.23,2.29,451100 BBD,D,20220726,3.18,3.245,3.14,3.16,25300800 BBDC,D,20220726,9.51,9.615,9.51,9.58,343900 BBDO,D,20220726,2.63,2.68,2.6082,2.68,13600 BBLN,D,20220726,1,1.01,0.98,1,197900 BBN,D,20220726,19.58,19.71,19.27,19.27,146600 BBU,D,20220726,20.15,20.3403,19.52,19.725,12800 BBUC,D,20220726,23.31,23.31,22.86,23,26400 BBVA,D,20220726,4.14,4.17,4.11,4.14,3976600 BBW,D,20220726,16.26,16.7599,16.135,16.43,570200 BBWI,D,20220726,32.33,33.35,31.73,33.2,5097000 BBY,D,20220726,73.01,73.535,71.63,72.01,3297100 BC,D,20220726,75.74,76.24,74.49,74.78,759100 BC-A,D,20220726,25.6699,25.6699,25.39,25.53,3000 BC-B,D,20220726,27.9,27.91,27.5,27.84,5300 BC-C,D,20220726,25.45,25.5561,25.31,25.48,5600 BCAT,D,20220726,14.89,14.98,14.65,14.75,343100 BCC,D,20220726,64.55,66.295,64.16,65.27,223100 BCE,D,20220726,49.07,49.35,48.8701,49.18,942200 BCH,D,20220726,18.43,18.8411,18.43,18.68,69300 BCO,D,20220726,55.25,56.35,55.25,56.03,270600 BCS,D,20220726,7.66,7.705,7.585,7.61,5533600 BCSF,D,20220726,13.74,13.9,13.71,13.88,90700 BCX,D,20220726,8.76,8.82,8.7248,8.74,131700 BDC,D,20220726,61.91,62.77,61.29,61.52,329500 BDJ,D,20220726,9.4,9.43,9.33,9.38,312500 BDN,D,20220726,9.53,9.69,9.13,9.17,1860400 BDX,D,20220726,244.45,245.605,241.95,244.15,548800 BDXB,D,20220726,49.17,49.915,49.17,49.71,10100 BE,D,20220726,16.9,17.07,16.2887,16.44,1036200 BEDU,D,20220726,0.9,0.9199,0.84,0.8629,24700 BEKE,D,20220726,15.36,15.8,14.68,14.84,12009800 BEN,D,20220726,25,25.23,24.75,24.87,2849500 BEP,D,20220726,36.9,36.9,36.22,36.41,165100 BEP-A,D,20220726,20.61,20.65,20.55,20.61,13700 BEPC,D,20220726,38.21,38.21,37.37,37.66,374400 BEPH,D,20220726,17.5,17.6,17.35,17.52,42100 BEPI,D,20220726,18.41,18.69,18.2789,18.62,11800 BERY,D,20220726,56.21,56.36,55.365,56.3,803100 BEST,D,20220726,1.28,1.31,1.22,1.27,47600 BF.A,D,20220726,69.73,70.37,69.64,70.27,43000 BF.B,D,20220726,71.23,71.9,71.125,71.87,762900 BFA.U,D,20220726,10.03,10.03,10.02,10.02,1200 BFA.W,D,20220726,0.179,0.1793,0.179,0.1793,1000 BFAC,D,20220726,9.95,9.97,9.95,9.965,250300 BFAM,D,20220726,90.07,91.21,88.85,90.95,584200 BFH,D,20220726,43.47,43.725,41.67,41.69,723500 BFK,D,20220726,11.03,11.08,10.98,11.04,118400 BFL.W,D,20220726,0.63,0.7316,0.63,0.6602,20600 BFLY,D,20220726,4.06,4.19,3.95,4.11,1258900 BFS,D,20220726,50.05,50.66,50.05,50.44,20900 BFS-D,D,20220726,22.92,23.02,22.92,23,1200 BFS-E,D,20220726,22.0301,22.61,22.0301,22.61,1800 BFZ,D,20220726,11.48,11.56,11.46,11.52,61600 BG,D,20220726,95.52,97.2,94.23,95.33,1765300 BGB,D,20220726,11.42,11.49,11.39,11.41,84300 BGH,D,20220726,13.17,13.185,13.08,13.14,76800 BGR,D,20220726,11.12,11.14,10.88,10.94,122000 BGS,D,20220726,23.97,24.2,23.69,24.19,432100 BGS.W,D,20220726,0.09,0.09,0.09,0.09,33300 BGSF,D,20220726,12.83,13.12,12.8273,13.03,11700 BGSX,D,20220726,9.81,9.81,9.81,9.81,400 BGT,D,20220726,11.49,11.5199,11.31,11.31,47500 BGX,D,20220726,11.7,11.73,11.68,11.69,67600 BGY,D,20220726,5.11,5.1252,5.08,5.09,144800 BH,D,20220726,120.27,121.45,119.72,120.16,500 BH.A,D,20220726,585.2,590.94,585,585,100 BHC,D,20220726,8.76,9.03,8.59,8.74,5041500 BHE,D,20220726,23.38,23.72,23.16,23.61,110000 BHG,D,20220726,1.69,1.77,1.655,1.71,1069500 BHI.W,D,20220726,0.4401,0.48,0.44,0.4401,4500 BHIL,D,20220726,2.94,2.98,2.835,2.88,601700 BHK,D,20220726,11.97,12.05,11.95,12.03,74900 BHLB,D,20220726,26.85,27.09,26.79,27.06,305100 BHP,D,20220726,52.83,52.97,52.31,52.72,2989400 BHR,D,20220726,5.22,5.22,5.1,5.11,184300 BHR-B,D,20220726,15.93,15.95,15.695,15.73,4600 BHR-D,D,20220726,25.1,25.1,25.0399,25.0399,600 BHV,D,20220726,13.83,15.19,13.3373,13.72,18900 BHVN,D,20220726,145.88,146.15,145.88,146.05,475300 BIG,D,20220726,20.12,20.12,18.55,18.6,1802800 BIGZ,D,20220726,8.24,8.31,8.1,8.24,1057200 BILL,D,20220726,122.5,122.66,118.17,120.2,1403600 BIO,D,20220726,528.37,535.5,517.84,534.68,164500 BIP,D,20220726,38.95,39,38.46,38.61,143400 BIP-A,D,20220726,19.51,19.51,19.2367,19.38,19000 BIP-B,D,20220726,19.14,19.1408,18.89,19.03,3800 BIPC,D,20220726,43.78,44.22,43.55,43.94,245300 BIPH,D,20220726,20.1,20.2,19.91,19.93,2800 BIPI,D,20220726,21.28,21.3616,20.85,21.1,10200 BIT,D,20220726,15,15.04,14.87,14.95,90700 BIT.U,D,20220726,9.88,9.89,9.87,9.8754,7300 BIT.W,D,20220726,0.11,0.11,0.11,0.11,600 BITE,D,20220726,9.84,9.84,9.84,9.84,300 BJ,D,20220726,66.01,68.5899,65.52,67.66,1787800 BK,D,20220726,42.68,42.965,41.94,42.11,2699800 BKD,D,20220726,4.83,4.94,4.7968,4.88,951300 BKE,D,20220726,29.55,29.81,28.84,29.11,411400 BKH,D,20220726,73.56,74.93,73.56,74.79,342100 BKI,D,20220726,64.9,65.17,63.88,64.1,514000 BKK.W,D,20220726,0.57,0.5798,0.53,0.53,9500 BKKT,D,20220726,2.59,2.62,2.42,2.44,1172600 BKN,D,20220726,14.11,14.14,13.93,14.07,40700 BKS.W,D,20220726,0.3,0.3,0.24,0.24,13500 BKSY,D,20220726,2.22,2.235,2.07,2.18,1308400 BKT,D,20220726,4.58,4.59,4.55,4.56,149800 BKU,D,20220726,37.8,38.14,36.8,36.94,1008200 BLCO,D,20220726,16.21,16.23,15.16,15.35,1078900 BLD,D,20220726,187.77,189.3,185.95,188.33,233700 BLDR,D,20220726,65.18,65.46,63.69,64.34,1675700 BLE,D,20220726,11.32,11.46,11.32,11.4,61700 BLK,D,20220726,634.13,634.13,620.28,622.94,498500 BLND,D,20220726,2.62,2.62,2.46,2.51,1462900 BLU.W,D,20220726,0.0897,0.0897,0.0897,0.0897,100 BLW,D,20220726,12.95,12.95,12.88,12.92,62300 BLX,D,20220726,13.52,13.77,13.5101,13.61,85000 BMA,D,20220726,10.8,11.18,10.74,10.89,207400 BMA.U,D,20220726,10.057,10.057,10.057,10.057,1000 BMA.W,D,20220726,0.15,0.168,0.15,0.168,36400 BMAC,D,20220726,9.98,9.985,9.98,9.98,305100 BME,D,20220726,42.89,43.1306,42.65,43.01,19000 BMEZ,D,20220726,16.5,16.91,16.4951,16.84,421200 BMI,D,20220726,88.59,90.13,88.125,90.06,119200 BML-G,D,20220726,18.4,18.64,18.4,18.53,4100 BML-H,D,20220726,18.59,18.74,18.36,18.73,6000 BML-J,D,20220726,21.7,21.7,21.47,21.67,8800 BML-L,D,20220726,20.83,21.03,20.82,21.03,18400 BMO,D,20220726,97.88,98.65,97.25,97.64,428800 BMY,D,20220726,73.47,74.23,72.96,73.63,8957300 BNED,D,20220726,2.87,2.88,2.72,2.72,269700 BNL,D,20220726,22.1,22.38,21.87,22.27,673000 BNS,D,20220726,58.6,59.07,58.57,58.84,780300 BNY,D,20220726,11.34,11.41,11.17,11.24,51800 BOA.T,D,20220726,0.15,0.1501,0.15,0.15,700 BOA.U,D,20220726,10,10,10,10,100 BOA.W,D,20220726,0.1049,0.16,0.1049,0.16,10300 BOAC,D,20220726,9.92,9.96,9.92,9.95,2800 BOAS,D,20220726,9.81,9.8101,9.81,9.81,7600 BOC,D,20220726,23.53,23.54,23.06,23.13,38200 BOD.W,D,20220726,0.1342,0.1601,0.1342,0.1395,20700 BODY,D,20220726,1.15,1.15,1.1,1.1,685600 BOE,D,20220726,10.05,10.1,9.99,10.02,83300 BOH,D,20220726,78.46,79.21,77.98,78.6,163300 BOH-A,D,20220726,19.8,19.8,19.7574,19.7856,1500 BOOT,D,20220726,68.08,68.645,65.89,66.38,850300 BORR,D,20220726,3.22,3.27,3.04,3.16,1526300 BOWL,D,20220726,11.05,11.17,10.75,11.09,389800 BOX,D,20220726,28.08,28.08,27.11,27.37,1073000 BOX.W,D,20220726,0.2278,0.2279,0.2007,0.2007,1100 BOXD,D,20220726,1.89,1.91,1.81,1.81,2042800 BP,D,20220726,28.35,28.43,27.9,28.07,8057700 BPT,D,20220726,16.97,17.93,16.2,16.65,621200 BQ,D,20220726,2.05,2.14,1.9727,1.99,8400 BR,D,20220726,154.49,155.22,152.14,154.94,476800 BRBR,D,20220726,24.1,24.13,23.42,23.85,623900 BRC,D,20220726,47.7,47.91,47.26,47.47,164800 BRCC,D,20220726,9.18,9.22,8.82,9.19,238100 BRD.T,D,20220726,0.05,0.0577,0.05,0.05,10800 BRDG,D,20220726,15.74,16,15.65,15.82,47100 BRDS,D,20220726,0.4891,0.4891,0.4636,0.4726,1113200 BRFS,D,20220726,2.95,3.08,2.945,2.98,3564300 BRK.A,D,20220726,431962.5,433732.8,427415,428644,1900 BRK.B,D,20220726,287.79,288.7147,284.6546,285.31,2513400 BRMK,D,20220726,7.17,7.33,7.17,7.28,616600 BRO,D,20220726,61.5,62.585,61.23,61.69,1347400 BROS,D,20220726,35.79,35.79,33.53,33.7,805800 BRSP,D,20220726,8.35,8.43,8.33,8.42,334200 BRT,D,20220726,22.79,23.2268,22.62,22.67,21800 BRW,D,20220726,8.1,8.17,8.0965,8.12,36200 BRX,D,20220726,22.12,22.235,21.805,21.98,2452400 BSAC,D,20220726,15.62,15.79,15.59,15.73,353400 BSBR,D,20220726,5.18,5.275,5.16,5.22,1657300 BSIG,D,20220726,18.8,18.86,18.63,18.66,159200 BSL,D,20220726,13.16,13.22,13.16,13.21,64200 BSM,D,20220726,15,15.1799,14.76,15.12,685600 BSMX,D,20220726,5.24,5.45,5.24,5.45,11100 BST,D,20220726,34.8,34.8,33.72,33.86,100000 BSTZ,D,20220726,20.2,20.46,19.73,19.9,277200 BSX,D,20220726,38.18,38.23,37.695,37.96,10690000 BSX-A,D,20220726,103.25,103.25,102.08,102.75,4600 BTA,D,20220726,11.83,11.8745,11.72,11.84,13000 BTCM,D,20220726,0.7,0.7,0.6532,0.6626,598500 BTI,D,20220726,41.78,42.08,41.68,42,2158800 BTO,D,20220726,37.01,37.4994,36.77,37.01,20700 BTT,D,20220726,22.62,22.89,22.6006,22.83,93400 BTU,D,20220726,22.69,22.89,21.52,21.84,4272200 BTZ,D,20220726,11.28,11.36,11.24,11.26,177100 BUD,D,20220726,54.61,55.07,54.53,54.72,1103400 BUI,D,20220726,21.7,21.78,21.6484,21.74,18700 BUR,D,20220726,10.7,10.7729,10.51,10.52,127900 BURL,D,20220726,144.05,146.64,139.391,139.94,2531300 BV,D,20220726,12.71,12.77,12.6101,12.69,75400 BVH,D,20220726,25.62,25.62,24.89,24.89,39100 BVN,D,20220726,6.03,6.18,5.9982,6.09,909700 BW,D,20220726,7.19,7.3,7.13,7.19,190100 BW-A,D,20220726,23.68,23.68,23.2,23.26,18900 BWA,D,20220726,36.3,36.66,36,36.46,1452000 BWG,D,20220726,8.59,8.6,8.5,8.53,35600 BWNB,D,20220726,23.28,23.35,23.2,23.2999,17300 BWSN,D,20220726,24.54,24.9799,24.5,24.59,9900 BWXT,D,20220726,54.92,55.3,54.7,54.8,407000 BX,D,20220726,96.76,96.91,93.36,93.6,4154900 BXC,D,20220726,73.97,75.15,72.33,74.04,169700 BXMT,D,20220726,29.48,29.71,29.32,29.35,1172900 BXMX,D,20220726,13.17,13.17,13.05,13.13,120600 BXP,D,20220726,88.94,89.795,87.76,88.33,1450000 BXSL,D,20220726,22.79,22.97,22.49,22.92,470400 BY,D,20220726,24.27,25.03,24.27,24.9,224200 BYD,D,20220726,54.7,54.845,53.37,54.28,1514700 BYM,D,20220726,13.16,13.16,12.98,12.98,38500 BYN.U,D,20220726,10.01,10.035,10.01,10.01,2700 BYN.W,D,20220726,0.1,0.1,0.1,0.1,106800 BZH,D,20220726,14.64,14.85,14.5,14.72,405200 C,D,20220726,51.77,52.8,51.2427,51.4,18960800 C-J,D,20220726,26.15,26.15,26.0101,26.09,34800 C-K,D,20220726,26.15,26.2,26.1,26.15,68900 C-N,D,20220726,27.6,27.66,27.5301,27.66,94500 CAAP,D,20220726,5.25,5.29,5.2205,5.29,5300 CABO,D,20220726,1430.89,1452.47,1426.43,1440.92,25800 CACI,D,20220726,289.93,294.495,289.93,293.17,113400 CAD-A,D,20220726,23.74,23.95,23.74,23.94,1500 CADE,D,20220726,24.18,25.5,23.58,25.3,2306300 CAE,D,20220726,26.14,26.14,25.09,25.23,211500 CAF,D,20220726,16.17,16.38,16.14,16.14,7600 CAG,D,20220726,33.54,33.915,33.355,33.82,3821500 CAH,D,20220726,57.54,57.99,57.28,57.8,1734600 CAJ,D,20220726,23.34,23.365,22.54,22.97,515000 CAL,D,20220726,26,26.115,23.92,23.94,1212700 CALX,D,20220726,48.15,51.3297,47.01,50.38,1885000 CAN.W,D,20220726,1.44,1.44,1.38,1.43,2800 CANG,D,20220726,2.58,2.72,2.5,2.67,50000 CANO,D,20220726,6.32,6.41,6.0807,6.23,1701300 CAPL,D,20220726,21.43,21.72,21.2601,21.61,37300 CARR,D,20220726,37.9,38.255,37.17,38.09,5430600 CARS,D,20220726,10.75,10.87,10.62,10.87,201400 CAT,D,20220726,181.16,183.645,180.58,181.23,1767600 CATO,D,20220726,12.71,12.71,12.39,12.42,63000 CB,D,20220726,186.99,188.73,186.99,188.28,1790600 CBD,D,20220726,2.82,2.84,2.73,2.74,1205100 CBH,D,20220726,8.64,8.68,8.61,8.65,21500 CBL,D,20220726,28.39,28.97,28.39,28.92,122600 CBRE,D,20220726,82.39,82.49,81.27,81.68,1586200 CBT,D,20220726,70.85,71.26,69.74,69.92,189100 CBU,D,20220726,65.95,66.74,65.83,66.1,196100 CBZ,D,20220726,42.55,42.94,42.39,42.94,163200 CC,D,20220726,34.01,34.38,33.73,34.02,862800 CCCS,D,20220726,9.72,9.805,9.62,9.65,631900 CCI,D,20220726,171.36,174.89,171.09,174.62,1254700 CCJ,D,20220726,23.02,23.47,22.64,23.12,8237300 CCK,D,20220726,95.21,96.535,94.66,95.56,816800 CCL,D,20220726,9.07,9.095,8.46,8.5,68820100 CCM,D,20220726,1.95,1.95,1.95,1.95,500 CCO,D,20220726,1.35,1.42,1.24,1.32,3566300 CCRD,D,20220726,23.39,23.41,22.65,22.72,20100 CCS,D,20220726,52.41,52.855,51.95,52.65,187300 CCU,D,20220726,11.2,11.56,11.1547,11.29,300300 CCV,D,20220726,9.85,9.86,9.85,9.85,43700 CCV.S,D,20220726,9.86,9.86,9.83,9.85,2300 CCV.U,D,20220726,9.91,9.91,9.9,9.9,2400 CCV.W,D,20220726,0.2206,0.2725,0.2125,0.2225,52000 CCVI,D,20220726,9.85,9.85,9.83,9.83,10700 CDAY,D,20220726,53.18,53.18,50.63,51.25,1185900 CDE,D,20220726,2.78,2.87,2.73,2.75,3454300 CDR,D,20220726,28.98,29.09,28.98,29.05,165500 CDR-B,D,20220726,9,9.1392,8.7063,8.86,1300 CDR-C,D,20220726,6.46,6.61,6.2,6.5,15800 CDRE,D,20220726,22.02,22.46,21.6801,22.39,76200 CE,D,20220726,114.14,116.01,113.25,114.57,1383100 CEA,D,20220726,18.14,18.1433,18.12,18.13,2300 CEE,D,20220726,10.1,10.2,10.06,10.2,6200 CEIX,D,20220726,61.59,63.43,59.63,61.72,713700 CEM,D,20220726,32.19,32.54,31.8,32.07,47500 CEN,D,20220726,17.05,17.2,16.94,16.99,6000 CEPU,D,20220726,3.29,3.35,3.16,3.27,116400 CEQ.P,D,20220726,9.18,9.2,9.13,9.18,162100 CEQP,D,20220726,25.75,26.31,25.4,26.06,670200 CF,D,20220726,91.57,92.32,89.53,90.4,1766900 CFG,D,20220726,37.34,37.75,36.475,36.61,3744400 CFG-D,D,20220726,25.49,25.49,25.34,25.35,8200 CFG-E,D,20220726,21.38,21.39,21.2141,21.35,26300 CFR,D,20220726,126.68,128.77,126.59,127.6,367700 CFR-B,D,20220726,20.57,20.57,20.4186,20.55,9600 CGA,D,20220726,5.48,5.48,5.13,5.13,3800 CGAU,D,20220726,6.05,6.09,5.91,6,35300 CHA.T,D,20220726,0.08,0.0803,0.0762,0.0762,17100 CHAA,D,20220726,9.86,9.87,9.86,9.86,1252700 CHCT,D,20220726,37.61,38.24,37.58,37.92,48800 CHD,D,20220726,92.98,94.35,92.25,94.22,942500 CHE,D,20220726,511.43,522.6,508.56,517.68,64600 CHGG,D,20220726,20.19,20.39,19.71,19.73,1052100 CHH,D,20220726,118.19,118.19,115.875,116.14,228200 CHM-A,D,20220726,22.53,22.6816,22.39,22.54,11000 CHM-B,D,20220726,22.1,22.1,22.0001,22.0134,3500 CHMI,D,20220726,6.8,6.82,6.74,6.78,180900 CHN,D,20220726,14.06,14.4,14.03,14.0302,13900 CHPT,D,20220726,13.17,13.2,12.66,12.75,4588700 CHRA,D,20220726,4.45,4.5,4.35,4.48,6200 CHRB,D,20220726,22.5,22.79,22.29,22.62,8900 CHS,D,20220726,5.26,5.3,5,5.01,2160100 CHT,D,20220726,39.81,39.86,39.58,39.63,147500 CHWY,D,20220726,38.9,39.0816,37.24,38.4,7164700 CI,D,20220726,274.15,275.655,272.82,274.83,1731400 CIA,D,20220726,3.88,4.05,3.88,3.92,72000 CIB,D,20220726,28.26,28.9,28.26,28.65,131800 CIEN,D,20220726,48.62,48.95,48.27,48.33,1117300 CIF,D,20220726,1.97,1.97,1.95,1.955,21900 CIG,D,20220726,2.06,2.09,2.025,2.04,2626300 CIG.C,D,20220726,3.24,3.24,3.05,3.12,64500 CII,D,20220726,18.62,18.62,18.37,18.41,74900 CIM,D,20220726,9.42,9.7,9.38,9.65,1548600 CIM-A,D,20220726,22.27,22.27,22.11,22.1201,12800 CIM-B,D,20220726,21.41,21.45,21.35,21.37,29600 CIM-C,D,20220726,20.28,20.5795,20.26,20.508,16100 CIM-D,D,20220726,20.99,21,20.81,20.95,19100 CINT,D,20220726,11.31,11.31,10.69,10.9,33400 CIO,D,20220726,13.61,13.865,13.57,13.69,292600 CIO-A,D,20220726,22.6,22.86,22.6,22.767,700 CION,D,20220726,9.09,9.09,8.68,8.77,233300 CIR,D,20220726,15.5,15.61,14.73,15.34,63500 CIVI,D,20220726,54.59,55.39,53.35,54.44,579800 CIXX,D,20220726,11.1,11.1,10.63,10.65,29600 CL,D,20220726,77.32,78.61,77.15,78.53,2572400 CLA.S,D,20220726,9.89,9.89,9.88,9.88,500 CLA.T,D,20220726,0.075,0.075,0.075,0.075,100 CLAA,D,20220726,9.88,9.88,9.85,9.85,500 CLB,D,20220726,18.06,18.3574,17.09,17.28,572200 CLB.U,D,20220726,9.77,9.77,9.77,9.77,100 CLBR,D,20220726,9.75,9.7527,9.74,9.74,700 CLD-A,D,20220726,22.15,22.26,22,22.26,2700 CLDT,D,20220726,11.69,11.85,11.6,11.62,119600 CLF,D,20220726,16.45,16.78,16.19,16.34,13403800 CLH,D,20220726,91.67,92.215,90.795,91.9,243600 CLI.S,D,20220726,9.88,9.88,9.88,9.88,600 CLI.T,D,20220726,0.0519,0.12,0.0519,0.12,25600 CLIM,D,20220726,9.85,9.88,9.85,9.88,366900 CLPR,D,20220726,8.65,8.6916,8.61,8.63,13300 CLR,D,20220726,66.61,66.99,64.6,65.7,1181400 CLS,D,20220726,10.71,10.91,9.18,9.94,1357000 CLV-A,D,20220726,59,59.07,58.51,58.95,2700 CLVT,D,20220726,14.32,14.42,14.135,14.25,1948500 CLW,D,20220726,35.99,35.99,34.9,35.37,73200 CLX,D,20220726,142.76,145.44,138.43,145.24,1413500 CM,D,20220726,49.21,49.45,48.79,48.92,502500 CMA,D,20220726,78.28,78.9,76.66,76.68,661200 CMC,D,20220726,36.22,37.02,36.22,36.72,554900 CMCM,D,20220726,0.7499,0.7499,0.71,0.7483,8600 CMG,D,20220726,1318.16,1327.1,1291.63,1316.43,503000 CMI,D,20220726,205.46,208.13,202.89,204.45,647300 CMP,D,20220726,35.79,35.95,35.29,35.55,249200 CMR-B,D,20220726,25.23,25.23,25.23,25.23,100 CMR-C,D,20220726,25.39,25.45,25.2814,25.45,2300 CMR-D,D,20220726,25.95,25.95,25.95,25.95,800 CMR-E,D,20220726,25.31,25.4499,25.31,25.4499,9300 CMRE,D,20220726,11.56,11.56,11.395,11.46,388900 CMS,D,20220726,65.98,66.73,65.79,66.68,1035700 CMS-B,D,20220726,97.7055,99.7341,96.01,99.7341,800 CMS-C,D,20220726,18.96,19.15,18.86,19.01,21500 CMSA,D,20220726,25.17,25.3105,25.17,25.2,6700 CMSC,D,20220726,24.62,24.65,24.51,24.63,143200 CMSD,D,20220726,24.89,24.9525,24.82,24.94,11600 CMTG,D,20220726,18.69,18.88,18.51,18.8,374700 CMU,D,20220726,3.49,3.49,3.46,3.48,28400 CNA,D,20220726,42.86,43.19,42.7,43.15,89600 CNC,D,20220726,92.61,94.58,91.85,93.15,4011700 CND,D,20220726,10.01,10.01,10,10.01,21500 CND.V,D,20220726,0.1587,0.1935,0.1584,0.1935,4000 CND.W,D,20220726,0.8967,0.9579,0.8967,0.9579,7700 CNDA,D,20220726,9.68,9.68,9.68,9.68,2300 CNF,D,20220726,2.39,2.39,2.36,2.38,23300 CNHI,D,20220726,11.62,11.72,11.55,11.61,2343900 CNI,D,20220726,116.99,117.61,116.41,116.79,1146200 CNK,D,20220726,19.27,19.28,18.535,18.67,1842600 CNM,D,20220726,22.29,22.45,22.08,22.25,226400 CNMD,D,20220726,102.45,102.45,100.34,102.15,511500 CNNE,D,20220726,20,20.15,19.68,19.75,240100 CNO,D,20220726,18.22,18.5,18.21,18.41,739000 CNO-A,D,20220726,19.89,19.89,19.57,19.6,700 CNP,D,20220726,30.08,30.54,30.04,30.5,2906000 CNQ,D,20220726,52.37,52.87,50.75,50.87,2823500 CNS,D,20220726,69.52,70.315,69.16,69.88,69300 CNVY,D,20220726,10.43,10.45,10.43,10.44,79700 CNX,D,20220726,19.49,19.76,19.17,19.38,3123200 CO,D,20220726,2.51,2.54,2.36,2.39,54500 COD-A,D,20220726,24.93,25.0299,24.56,24.77,4000 COD-B,D,20220726,26.1,26.1,25.82,26,3400 COD-C,D,20220726,25.31,25.4571,25.3,25.3,5400 CODI,D,20220726,22.63,22.83,22.41,22.45,235100 COE,D,20220726,1.54,1.54,1.43,1.53,47100 COF,D,20220726,109.5,110.41,106.34,106.36,2372000 COF-I,D,20220726,21.55,21.65,21.4956,21.65,62700 COF-J,D,20220726,20.59,20.68,20.51,20.61,58500 COF-K,D,20220726,20.2399,20.2399,20.11,20.11,800 COF-L,D,20220726,18.58,18.65,18.4761,18.63,64500 COF-N,D,20220726,18.53,18.53,18.42,18.53,8100 COLD,D,20220726,31.25,31.815,31.23,31.75,890000 COMP,D,20220726,3.58,3.6,3.36,3.5,2475000 COO,D,20220726,314.3,314.3,310.08,310.85,243600 COOK,D,20220726,3.1,3.18,2.91,3.05,1225500 COP,D,20220726,93.44,94.18,89.97,91.09,7127100 COR-Z,D,20220726,19.1,19.74,18.2639,18.41,10500 COR.U,D,20220726,9.85,9.85,9.85,9.85,500 COR.W,D,20220726,0.28,0.28,0.28,0.28,66500 CORR,D,20220726,2.19,2.26,2.19,2.23,26100 CORS,D,20220726,9.75,9.8,9.75,9.77,8400 COTY,D,20220726,7.75,7.78,7.535,7.56,3884800 COUR,D,20220726,16.44,16.5704,15.415,15.43,612000 CP,D,20220726,75,75.06,73.85,74.59,1377000 CPA,D,20220726,64.4,64.45,63.45,64.12,337100 CPAC,D,20220726,5.09,5.09,5,5.05,2900 CPB,D,20220726,48.16,49.02,47.89,49,2215800 CPE,D,20220726,43.53,43.97,41.44,41.93,1353700 CPF,D,20220726,23.06,23.37,22.965,23.06,88600 CPG,D,20220726,7.48,7.57,7.17,7.3,18961800 CPK,D,20220726,130.38,132.18,129.65,131.62,53700 CPNG,D,20220726,17.45,17.62,17.14,17.31,4772300 CPRI,D,20220726,47.44,47.84,46.05,46.11,1982500 CPS,D,20220726,4.95,5.04,4.3895,4.52,296300 CPT,D,20220726,135.9,136.91,134.56,135,540400 CPU.U,D,20220726,9.86,9.89,9.86,9.88,1300 CPU.W,D,20220726,0.1795,0.1795,0.16,0.1602,2100 CPUH,D,20220726,9.86,9.865,9.85,9.85,14100 CR,D,20220726,93.23,96.03,90.4479,92.67,262000 CRC,D,20220726,42.11,42.41,41.17,41.4,402500 CRD.A,D,20220726,7.24,7.37,7.22,7.26,11200 CRD.B,D,20220726,6.82,6.82,6.71,6.74,1900 CRGY,D,20220726,13.91,14.1591,13.6272,13.75,133700 CRH,D,20220726,35.57,35.88,35.51,35.63,593300 CRHC,D,20220726,9.98,9.985,9.97,9.97,3545000 CRI,D,20220726,75.25,76.92,73.51,74.13,1072700 CRK,D,20220726,15.5,15.88,15.145,15.66,5055200 CRL,D,20220726,233.72,233.72,226.02,232.73,320300 CRM,D,20220726,177.11,177.13,169.7601,170.46,3886400 CRS,D,20220726,28.64,29.01,28.48,28.86,204500 CRT,D,20220726,18.19,18.3148,17.8,18.13,35200 CRU,D,20220726,9.875,9.875,9.86,9.87,4500 CRU.U,D,20220726,9.88,9.8966,9.88,9.8966,200 CRU.W,D,20220726,0.09,0.1001,0.09,0.1,2400 CS,D,20220726,5.4,5.43,5.21,5.22,15728600 CSAN,D,20220726,13.21,13.41,12.96,13.09,123000 CSL,D,20220726,267.49,269.55,265.41,269.05,279300 CSR,D,20220726,82.99,83.15,81.85,82.13,40300 CSR-C,D,20220726,26.1836,26.1836,26.1836,26.1836,900 CST.W,D,20220726,0.0901,0.0901,0.0901,0.0901,10900 CSTA,D,20220726,9.85,9.87,9.84,9.87,26000 CSTM,D,20220726,14.17,14.5,13.73,14.17,1167400 CSV,D,20220726,42.91,43.67,42.81,43.67,94100 CTA-B,D,20220726,110.3,110.3,106.0416,106.0416,2400 CTBB,D,20220726,23.95,24.02,23.8,23.9282,48800 CTDD,D,20220726,24.69,24.74,24.58,24.65,19200 CTLT,D,20220726,108.46,108.915,105.31,107.63,804900 CTO,D,20220726,21.31,21.68,21.2,21.25,54900 CTO.W,D,20220726,0.4,0.4236,0.3904,0.4213,4500 CTOS,D,20220726,5.5,5.56,5.4005,5.52,153800 CTR,D,20220726,28.39,28.98,28.29,28.57,16000 CTRA,D,20220726,29.52,30.03,29.14,29.45,9306800 CTRE,D,20220726,19.73,20.17,19.73,19.98,716200 CTS,D,20220726,37.52,38.38,37.12,37.85,218300 CTT,D,20220726,10.6,10.99,10.565,10.86,643400 CTV,D,20220726,2.75,2.84,2.56,2.67,475200 CTVA,D,20220726,55.65,56.02,55.05,55.46,1692200 CUB-E,D,20220726,25.6,25.65,25.42,25.64,5300 CUB-F,D,20220726,24.6,24.6,24.55,24.55,700 CUBB,D,20220726,22.8494,22.8494,22.7393,22.7393,400 CUBE,D,20220726,43.31,43.83,43.16,43.71,941100 CUBI,D,20220726,38.08,38.74,37.62,38.02,207500 CUK,D,20220726,7.99,8.02,7.6,7.62,3064700 CULP,D,20220726,5,5.14,4.92,5.11,18000 CURO,D,20220726,6.79,6.95,6.755,6.94,102800 CURV,D,20220726,4.07,4.1,3.78,3.83,367900 CUZ,D,20220726,30.19,30.48,30.01,30.27,1207000 CVE,D,20220726,17.9,18.07,17.37,17.51,8741800 CVE.W,D,20220726,12.4,12.47,12.4,12.42,5000 CVEO,D,20220726,26.78,27.5,26.78,27.3,40000 CVI,D,20220726,31.91,32.37,30.9,31.41,663600 CVI.U,D,20220726,9.82,9.83,9.81,9.82,7200 CVII,D,20220726,9.8,9.8,9.79,9.79,33000 CVNA,D,20220726,23.98,24.4399,23.23,24.18,8400400 CVS,D,20220726,94.58,95.6,94.515,95.31,4423800 CVX,D,20220726,149.5,150.68,146.5301,147.32,6112800 CW,D,20220726,136.35,138.1441,136.35,137.74,97400 CWAN,D,20220726,12.82,13.01,12.46,12.55,171800 CWE.A,D,20220726,31.53,31.99,31.33,31.94,113300 CWEN,D,20220726,34.11,34.99,34.11,34.98,569100 CWH,D,20220726,26,26.16,25.39,26.02,756400 CWK,D,20220726,15.79,15.98,15.74,15.84,565200 CWT,D,20220726,57.99,58.75,57.855,58.68,201700 CX,D,20220726,3.99,4.01,3.875,3.88,2652500 CXA.U,D,20220726,10.25,10.25,10.06,10.11,2900 CXA.W,D,20220726,0.14,0.17,0.14,0.17,96100 CXAC,D,20220726,9.98,9.98,9.98,9.98,400 CXE,D,20220726,3.91,3.93,3.9,3.91,98100 CXH,D,20220726,7.9,7.9,7.82,7.84,14800 CXM,D,20220726,11.17,11.24,10.55,10.67,267500 CXW,D,20220726,10.98,11.2,10.975,11.12,1109000 CYD,D,20220726,8.53,8.605,8.38,8.44,7600 CYH,D,20220726,4.98,5.02,4.82,5.02,2237200 CZO.W,D,20220726,0.085,0.085,0.0704,0.0704,304800 CZOO,D,20220726,0.47,0.5193,0.45,0.5048,1772100 D,D,20220726,78.38,79.33,78,79.25,1799000 DAC,D,20220726,67.78,67.93,66.193,67.32,174500 DAL,D,20220726,30.95,31.205,30.5738,30.64,8764800 DAN,D,20220726,15.43,15.64,15.29,15.42,720300 DAO,D,20220726,4.8,4.93,4.44,4.44,99400 DAR,D,20220726,62.57,63.59,61.96,62.29,1009100 DASH,D,20220726,70.01,70.27,67.13,68.7,3495500 DAVA,D,20220726,92.91,92.91,90,91.75,75800 DB,D,20220726,8.23,8.305,8.19,8.26,6107600 DBD,D,20220726,3.25,3.28,3.1,3.19,946600 DBI,D,20220726,14.51,14.63,13.79,13.83,1454800 DBL,D,20220726,15.47,15.67,15.38,15.57,26000 DBR-H,D,20220726,23.78,23.95,23.75,23.755,2200 DBR-I,D,20220726,23.86,23.86,23.59,23.7006,3700 DBR-J,D,20220726,23.83,24.0779,23.11,23.66,11200 DBRG,D,20220726,5.24,5.27,5.18,5.19,1740100 DCF,D,20220726,7.27,7.34,7.27,7.33,8800 DCI,D,20220726,50.91,51.965,50.82,51.92,317600 DCO,D,20220726,43.86,44.99,43.61,44.48,39000 DCP,D,20220726,32.84,33.5,32.32,32.83,403700 DCP-B,D,20220726,23.76,23.9,23.7,23.86,2900 DCP-C,D,20220726,25.0212,25.0768,24.98,25.0768,3500 DD,D,20220726,57.74,58.25,57.26,57.68,1979600 DDD,D,20220726,10.26,10.32,10.0001,10.02,901200 DDF,D,20220726,9.11,9.19,9.11,9.16,43000 DDL,D,20220726,5.51,5.52,5.35,5.44,260500 DDS,D,20220726,216.29,225,214.23,216.8,173900 DDT,D,20220726,26,26.1999,25.9869,26.1,5300 DE,D,20220726,323.77,325.76,318.25,319.45,1122700 DEA,D,20220726,19.91,20.04,19.84,19.98,334400 DECK,D,20220726,283.88,285.94,275.49,275.98,387800 DEI,D,20220726,22.68,22.85,22.37,22.44,1018800 DELL,D,20220726,43.85,44.13,43.28,43.43,2309200 DEN,D,20220726,63.75,64.03,61.35,61.95,354000 DEO,D,20220726,180.49,181.3696,180.08,180.97,221800 DESP,D,20220726,7.33,7.47,6.93,6.95,247800 DEX,D,20220726,7.59,7.61,7.57,7.59,14500 DFIN,D,20220726,31.64,31.9,31.35,31.49,229800 DFP,D,20220726,21.5,21.6,21.46,21.58,33100 DFS,D,20220726,99,100.16,98.09,98.36,1589400 DG,D,20220726,239.32,244.06,239.32,241.39,2158000 DGX,D,20220726,130.5,133.35,129.065,133.2,947500 DHF,D,20220726,2.31,2.33,2.29,2.3,247700 DHI,D,20220726,74.65,75.8,74.166,75.23,3569300 DHR,D,20220726,273.58,276.71,272.44,276.5,2129100 DHR-B,D,20220726,1425,1436.07,1425,1436.07,2300 DHT,D,20220726,6.77,6.82,6.63,6.74,2018300 DHX,D,20220726,4.99,5.06,4.97,4.99,148500 DIAX,D,20220726,15.75,15.7587,15.49,15.53,54900 DIN,D,20220726,65.86,66.255,64.4,64.74,148800 DINO,D,20220726,45.9,46.15,44.99,45.65,1101500 DIS,D,20220726,102.14,102.36,99.56,99.78,6346600 DK,D,20220726,24.68,25,23.95,24.33,845400 DKL,D,20220726,49.34,51,48.53,50.72,37200 DKS,D,20220726,89.84,90.79,88.45,89.84,1412800 DLB,D,20220726,75.66,76.08,75.13,75.45,297300 DLN-A,D,20220726,24.67,24.67,24.4,24.62,5100 DLN-B,D,20220726,25.35,25.35,25.01,25.25,5900 DLNG,D,20220726,3.34,3.38,3.26,3.35,30800 DLR,D,20220726,127.2,128.8558,126.67,127.51,1176100 DLR-J,D,20220726,24.6,24.6899,24.5001,24.53,6700 DLR-K,D,20220726,25.45,25.55,25.41,25.53,2700 DLR-L,D,20220726,24.65,24.68,24.5283,24.57,10400 DLX,D,20220726,23.33,23.71,23.12,23.61,143200 DLY,D,20220726,14.55,14.5899,14.43,14.47,46300 DM,D,20220726,2.27,2.29,2.02,2.08,5395300 DMA,D,20220726,6.975,6.99,6.84,6.9578,10100 DMB,D,20220726,13.23,13.25,12.91,12.97,40600 DMO,D,20220726,12.03,12.05,11.92,11.96,37800 DMS,D,20220726,1.43,1.46,1.39,1.42,22400 DMY.E,D,20220726,9.89,9.89,9.88,9.88,500 DMYS,D,20220726,9.82,9.82,9.8,9.8,600 DNA,D,20220726,2.76,2.76,2.58,2.61,24178200 DNA.W,D,20220726,0.63,0.64,0.6176,0.6176,35900 DNB,D,20220726,15.2,15.36,15.07,15.22,1089800 DNMR,D,20220726,4.55,4.55,4.33,4.33,880000 DNOW,D,20220726,10.4,10.55,10.23,10.4,392400 DNP,D,20220726,11.11,11.16,11.05,11.11,251400 DNZ.W,D,20220726,0.0603,0.0603,0.0603,0.0603,300 DO,D,20220726,5.98,6.06,5.77,5.99,732100 DOC,D,20220726,17.17,17.44,17.01,17.33,2948300 DOCN,D,20220726,38.59,38.59,36.43,37.23,1115800 DOCS,D,20220726,41.29,41.42,39.85,40.44,940800 DOLE,D,20220726,9.48,9.5,9.32,9.35,173100 DOM.W,D,20220726,0.1197,0.1197,0.1197,0.1197,1000 DOMA,D,20220726,0.7748,0.7748,0.7005,0.7015,451300 DOOR,D,20220726,86.97,88.04,86.71,87.33,73700 DOUG,D,20220726,5.62,5.73,5.56,5.61,267600 DOV,D,20220726,126.08,127.53,125.27,127.23,841900 DOW,D,20220726,51.17,51.8,50.95,51.3,4130800 DPG,D,20220726,14.2,14.27,14.11,14.15,35200 DPZ,D,20220726,385,393.97,380.745,386.75,865500 DQ,D,20220726,60.74,61.4451,59.67,60.34,1812300 DRD,D,20220726,5.75,6.08,5.75,6.07,156600 DRE,D,20220726,60.21,60.63,59.73,60.15,1154500 DRH,D,20220726,8.75,8.885,8.66,8.71,3356100 DRI,D,20220726,117.32,117.62,115.07,115.11,1102500 DRQ,D,20220726,25,25.17,24.2705,24.35,192000 DS,D,20220726,1.32,1.33,1.26,1.26,379700 DS-B,D,20220726,20.93,20.93,20.51,20.59,4700 DS-D,D,20220726,18.1,18.1,18.1,18.1,600 DSA.W,D,20220726,0.1132,0.1132,0.094,0.094,1200 DSL,D,20220726,12.13,12.18,12.05,12.14,189200 DSM,D,20220726,6.47,6.55,6.45,6.49,112800 DSU,D,20220726,9.43,9.5,9.43,9.48,81900 DSX,D,20220726,5,5.06,4.955,5.03,434800 DSX-B,D,20220726,25.64,25.64,25.57,25.58,1000 DT,D,20220726,36.91,36.91,35.27,35.76,3096800 DTB,D,20220726,20.19,20.33,20.1,20.13,8400 DTC,D,20220726,4.01,4.34,4,4.17,589800 DTE,D,20220726,124.72,126.8,124.71,126.25,551000 DTF,D,20220726,12.28,12.28,12.12,12.12,11600 DTG,D,20220726,19.66,19.8899,19.6591,19.7,14500 DTL.P,D,20220726,9.03,9.03,8.75,8.96,2200 DTM,D,20220726,53.51,53.95,53.26,53.63,570100 DTP,D,20220726,50.4,50.81,50.4,50.71,33600 DTW,D,20220726,24.27,24.5747,24.27,24.3,11800 DUK,D,20220726,105.78,107.32,105.51,107.02,1788900 DUK-A,D,20220726,25.69,25.69,25.5521,25.66,37000 DUKB,D,20220726,25.46,25.52,25.36,25.41,15200 DV,D,20220726,23.14,23.14,22.26,22.64,379600 DVA,D,20220726,85.92,86.84,85.25,85.57,693300 DVN,D,20220726,59,59.1899,55.76,56.76,9777600 DWIN,D,20220726,10.06,10.0601,10.06,10.06,1300 DX,D,20220726,15.86,16.48,15.85,16.39,1281900 DX-C,D,20220726,22.57,22.6,22.41,22.47,23100 DXC,D,20220726,30.89,31.129,30.22,30.49,758100 DY,D,20220726,94.17,99.07,94.17,98.78,285200 DYFN,D,20220726,17.19,17.27,17.03,17.22,15200 E,D,20220726,22.55,22.67,22.18,22.29,510600 EAF,D,20220726,7.36,7.455,7.35,7.37,1276600 EAI,D,20220726,24.41,24.51,24.4001,24.51,7600 EARN,D,20220726,8.2,8.27,8.0601,8.22,78600 EAT,D,20220726,24.76,24.76,23.61,23.62,640600 EB,D,20220726,10.9,10.9,10.49,10.5,1003500 EBF,D,20220726,21.31,21.5,21.24,21.44,80200 EBR,D,20220726,8.42,8.48,8.35,8.42,674600 EBR.B,D,20220726,8.59,8.73,8.58,8.67,100900 EBS,D,20220726,33.06,34.7731,32.68,34.39,768700 EC,D,20220726,9.97,10.15,9.82,9.92,1670900 ECAT,D,20220726,14.6,14.67,14.26,14.34,185700 ECC,D,20220726,11.6,11.6,11.46,11.52,350100 ECC-D,D,20220726,22.29,22.36,22.29,22.36,600 ECCC,D,20220726,24.16,24.16,23.6,23.6,5400 ECCV,D,20220726,22.88,22.96,22.625,22.625,3300 ECCW,D,20220726,24.32,24.475,24.32,24.44,900 ECCX,D,20220726,24.77,24.78,24.77,24.78,700 ECL,D,20220726,160.83,161.75,155.12,158.37,1351600 ECOM,D,20220726,14.88,14.88,14.26,14.53,108300 ECVT,D,20220726,10.12,10.26,10.09,10.14,266100 ED,D,20220726,93.97,95.37,93.91,95.36,1484300 EDD,D,20220726,4.29,4.31,4.27,4.29,157100 EDF,D,20220726,4.41,4.4895,4.3,4.38,44400 EDI,D,20220726,5.22,5.22,5.01,5.05,18300 EDN,D,20220726,4.47,4.48,4.47,4.48,500 EDR,D,20220726,21.93,22.005,21.42,21.49,1256300 EDU,D,20220726,24.71,24.87,23.68,24.05,3007600 EE,D,20220726,21.84,22.48,21.6,21.82,402100 EEA,D,20220726,7.34,7.34,7.2,7.205,2600 EEX,D,20220726,3.4,3.62,3.36,3.44,74600 EFC,D,20220726,15.62,15.85,15.62,15.75,427500 EFC-A,D,20220726,20.98,21.1,20.87,21.07,12400 EFC-B,D,20220726,20,20.79,19.97,20.02,4300 EFL,D,20220726,8.58,8.59,8.57,8.57,12900 EFR,D,20220726,12.17,12.17,12,12.09,93500 EFT,D,20220726,12.07,12.07,11.94,11.97,33800 EFX,D,20220726,195.99,196.97,192.155,193.2,646200 EGF,D,20220726,10.5,10.51,10.5,10.51,200 EGG.W,D,20220726,0.1499,0.1499,0.1499,0.1499,800 EGGF,D,20220726,9.71,9.76,9.71,9.76,3200 EGHT,D,20220726,5.27,5.3,4.92,4.95,1355700 EGO,D,20220726,5.7,5.87,5.59,5.6,2988100 EGP,D,20220726,164.87,166.57,164.49,165.89,193600 EGY,D,20220726,5.57,5.57,5.2847,5.37,1020900 EHAB,D,20220726,18.2,18.68,17.85,17.94,808000 EHC,D,20220726,49.65,49.815,49.25,49.65,593800 EHI,D,20220726,7.37,7.389,7.31,7.34,18100 EIC,D,20220726,15.3,15.3592,15.08,15.1,8700 EICA,D,20220726,22.8,23.09,22.8,23.09,1900 EIG,D,20220726,41.28,41.38,40.97,41.24,100900 EIX,D,20220726,62.82,63.4,62.785,63.22,1952100 EL,D,20220726,255.39,255.93,250.69,251.82,970700 ELAN,D,20220726,20.57,20.58,20.21,20.42,2635100 ELAT,D,20220726,32.72,32.98,32.72,32.91,2500 ELC,D,20220726,24.15,24.419,24.13,24.2,6100 ELF,D,20220726,32.77,32.77,32.0833,32.34,539700 ELP,D,20220726,6.32,6.38,6.1945,6.25,434000 ELS,D,20220726,71.57,71.78,70.595,71.58,763200 ELV,D,20220726,474.53,475.33,468.45,468.96,818100 ELVT,D,20220726,2.25,2.26,2.22,2.22,39900 ELY,D,20220726,21.68,21.78,21.32,21.55,881700 EMD,D,20220726,8.99,8.99,8.89,8.94,104800 EME,D,20220726,106.02,107.22,105.86,106.28,244100 EMF,D,20220726,12,12.006,11.92,11.95,27300 EMN,D,20220726,93.56,94.885,92.62,92.83,908700 EMO,D,20220726,26.87,27.28,26.58,26.81,56600 EMP,D,20220726,24.3,24.5277,24.3,24.37,11100 EMR,D,20220726,84.55,85.29,83.89,84.07,2490400 EMWP,D,20220726,2.16,2.1615,1.93,1.93,106100 ENB,D,20220726,44.02,44.24,43.65,43.82,2895800 ENBA,D,20220726,25.09,25.23,24.92,25.11,180200 ENFN,D,20220726,11.23,11.23,10.74,10.91,107400 ENIC,D,20220726,1.24,1.28,1.2,1.23,1185500 ENJ,D,20220726,24.2001,24.2001,24.2001,24.2001,100 ENLC,D,20220726,9.83,9.92,9.575,9.63,1574600 ENO,D,20220726,24.69,24.71,24.65,24.67,4800 ENOV,D,20220726,57.68,58.05,57.15,57.34,284800 ENP.W,D,20220726,0.8999,0.8999,0.86,0.8999,7400 ENPC,D,20220726,9.92,9.935,9.915,9.93,593100 ENR,D,20220726,29.09,29.42,28.68,29.34,444000 ENS,D,20220726,61.94,62.93,61.94,62.58,100000 ENV,D,20220726,55.2,55.455,54.66,54.97,200400 ENVA,D,20220726,33.07,33.53,32.69,32.8,163500 ENZ,D,20220726,2.48,2.5,2.43,2.44,87000 EOC.U,D,20220726,9.8,9.84,9.8,9.84,1600 EOC.W,D,20220726,0.2,0.2074,0.2,0.2047,23400 EOCW,D,20220726,9.76,9.76,9.7599,9.76,18600 EOD,D,20220726,4.62,4.63,4.54,4.55,64800 EOG,D,20220726,106.96,107.83,102.39,103.75,2865400 EOI,D,20220726,15.63,15.69,15.48,15.52,56400 EOS,D,20220726,17.74,17.74,17.3867,17.44,71700 EOT,D,20220726,18.77,19,18.645,18.87,38400 EP-C,D,20220726,46.01,46.01,45.8,46,1200 EPAC,D,20220726,19.64,19.7,19.34,19.55,164700 EPAM,D,20220726,317.95,317.95,309.65,313.21,226700 EPC,D,20220726,38.69,39,38.455,38.97,238400 EPD,D,20220726,26.27,26.425,25.99,26.09,4641300 EPR,D,20220726,52.37,52.69,52,52.22,335100 EPR-C,D,20220726,23.96,23.9619,23.8,23.865,18000 EPR-E,D,20220726,30.74,30.75,30.605,30.64,16700 EPR-G,D,20220726,23.05,23.245,23.05,23.19,3000 EPRT,D,20220726,23.32,23.62,23.26,23.46,664900 EPW.W,D,20220726,0.061,0.061,0.061,0.061,1600 EPWR,D,20220726,9.87,9.87,9.86,9.86,2900 EQC,D,20220726,27.51,27.8,27.51,27.71,298200 EQC-D,D,20220726,26.63,27.3899,26.56,26.8742,1000 EQD.U,D,20220726,9.96,9.96,9.96,9.96,100 EQD.W,D,20220726,0.04,0.043,0.02,0.04,106400 EQH,D,20220726,26.77,26.86,26.48,26.71,2218200 EQH-A,D,20220726,22.98,23.0487,22.92,22.99,29300 EQH-C,D,20220726,19.4,19.4,19.23,19.23,5000 EQH.U,D,20220726,9.91,9.91,9.91,9.91,200 EQH.W,D,20220726,0.1324,0.1449,0.091,0.091,38600 EQHA,D,20220726,9.85,9.85,9.85,9.85,100 EQNR,D,20220726,36.5,36.645,35.89,36.27,2411800 EQR,D,20220726,73.59,73.96,73.26,73.54,1065200 EQS,D,20220726,2.09,2.09,2.02,2.02,5000 EQT,D,20220726,46.23,46.71,45,45.57,7732900 ERF,D,20220726,13.36,13.55,12.8649,13.05,1950000 ERJ,D,20220726,8.7,8.74,8.5653,8.71,1262200 ERO,D,20220726,8.59,8.71,8.47,8.63,83800 ES,D,20220726,84.93,85.69,84.83,85.4,840200 ESAB,D,20220726,41.34,41.82,40.47,40.51,663900 ESE,D,20220726,71.76,73.14,71.75,72.81,54700 ESI,D,20220726,18.99,19.27,18.98,19.14,860600 ESM.U,D,20220726,9.86,9.87,9.844,9.8599,9600 ESM.W,D,20220726,0.125,0.125,0.0951,0.0951,62300 ESMT,D,20220726,18.33,18.43,17.93,17.93,381300 ESNT,D,20220726,40.56,40.89,40.375,40.53,286300 ESRT,D,20220726,7.69,7.8,7.525,7.55,1074300 ESS,D,20220726,274.07,275.78,272.84,273.69,372000 ESTC,D,20220726,75.66,75.8615,71.98,73.26,918700 ESTE,D,20220726,12.99,13.1143,12.29,12.52,917100 ET,D,20220726,10.73,10.87,10.5201,10.65,14743200 ET-C,D,20220726,22.2,22.25,22.1,22.19,72200 ET-D,D,20220726,23.57,23.6099,23.46,23.48,16500 ET-E,D,20220726,23.79,23.8599,23.73,23.75,37000 ETB,D,20220726,16.48,16.6586,16,16.23,79300 ETD,D,20220726,22.1,22.545,22.1,22.19,194800 ETG,D,20220726,17.11,17.22,17.0645,17.1,126500 ETI.P,D,20220726,25.15,25.22,25.088,25.1748,7000 ETJ,D,20220726,9.31,9.5,9.25,9.38,124500 ETN,D,20220726,137.15,139.63,136.31,139.14,2103000 ETO,D,20220726,24.47,24.6435,24.35,24.47,20500 ETR,D,20220726,110.56,111.9,110.51,111.28,766400 ETRN,D,20220726,7.41,7.45,7.245,7.32,2475100 ETV,D,20220726,14.54,14.77,14.45,14.71,431900 ETW,D,20220726,8.58,8.59,8.55,8.56,191000 ETW.W,D,20220726,1.17,1.205,1.14,1.15,109500 ETWO,D,20220726,6.63,6.63,6.37,6.39,1490400 ETX,D,20220726,20.33,20.3594,20.2321,20.33,9000 ETY,D,20220726,11.88,11.95,11.77,11.84,272400 EURN,D,20220726,13.41,13.44,13.08,13.23,1046200 EVA,D,20220726,65.67,66.29,64.0445,64.4,184700 EVC,D,20220726,5.05,5.13,5.01,5.05,139000 EVE,D,20220726,9.93,9.93,9.93,9.93,100 EVE.T,D,20220726,0.7975,0.7975,0.7006,0.7306,1100 EVE.U,D,20220726,9.9708,9.99,9.9708,9.99,1900 EVEX,D,20220726,8.05,8.34,7.85,8.19,144100 EVF,D,20220726,5.51,5.52,5.47,5.51,42800 EVG,D,20220726,10.71,10.7652,10.71,10.73,30800 EVH,D,20220726,33.53,34.0999,33.32,33.53,634600 EVN,D,20220726,11.48,11.5399,11.44,11.52,72300 EVR,D,20220726,95.52,95.89,93.755,94.21,451200 EVRG,D,20220726,64.81,65.79,64.49,65.7,924100 EVRI,D,20220726,18.18,18.18,17.85,17.93,365000 EVT,D,20220726,24.95,25.02,24.7328,25.02,119600 EVT.W,D,20220726,0.81,0.89,0.6201,0.69,24100 EVTC,D,20220726,37.56,37.86,37.49,37.81,115500 EVTL,D,20220726,8.02,8.24,7.5,8.04,1900700 EW,D,20220726,102.19,102.5,101.29,102.13,1981300 EXD,D,20220726,10.4,10.4,10.33,10.37,5600 EXG,D,20220726,8.11,8.21,8.11,8.21,392800 EXK,D,20220726,3.11,3.22,3.1,3.16,1910300 EXP,D,20220726,121.29,123.7,120.77,122.54,300200 EXPR,D,20220726,1.8,1.81,1.66,1.67,1773500 EXR,D,20220726,178.34,179.68,177.17,179.12,323900 EXTN,D,20220726,3.78,3.81,3.66,3.79,46500 F,D,20220726,12.68,12.76,12.46,12.54,49272300 F-B,D,20220726,25.41,25.9198,25.39,25.79,11900 F-C,D,20220726,25.16,25.32,25.16,25.3,50700 FAC.S,D,20220726,9.87,9.87,9.87,9.87,200 FAC.T,D,20220726,0.143,0.143,0.14,0.142,11400 FAC.W,D,20220726,0.14,0.14,0.14,0.14,47600 FACA,D,20220726,9.84,9.84,9.84,9.84,100000 FACT,D,20220726,9.86,9.86,9.85,9.85,10300 FAF,D,20220726,55.95,56.14,55.12,55.45,957900 FAM,D,20220726,6.0872,6.19,6.0544,6.138,16800 FAT.W,D,20220726,0.31,0.31,0.27,0.27,1200 FATH,D,20220726,3.75,3.9,3.59,3.73,114600 FBC,D,20220726,36.82,37.13,36.52,36.62,513200 FBHS,D,20220726,66.59,67.1,65.65,66.35,1263900 FBK,D,20220726,41.5,42.07,41.42,41.62,88300 FBP,D,20220726,14.74,14.96,14.63,14.65,2355700 FBR-E,D,20220726,20.84,21,20.62,20.84,22000 FBRT,D,20220726,15.18,15.48,15.1,15.35,381800 FC,D,20220726,50.87,51.3799,50.01,50.53,63300 FCA.U,D,20220726,9.93,9.93,9.93,9.93,800 FCA.W,D,20220726,0.11,0.11,0.11,0.11,100 FCAX,D,20220726,9.96,9.96,9.92,9.92,300 FCF,D,20220726,14.26,14.425,14.22,14.32,832100 FCN,D,20220726,183.08,185.9631,182.14,184.99,186500 FCPT,D,20220726,28.34,28.79,28.34,28.66,283700 FCRX,D,20220726,23.5,23.75,23.2,23.45,3000 FCT,D,20220726,10.08,10.1,10.05,10.06,75400 FCX,D,20220726,28.22,28.675,27.7825,27.93,14626500 FDEU,D,20220726,11.12,11.135,11.08,11.1,32800 FDP,D,20220726,28.83,29.07,28.66,29.06,174500 FDS,D,20220726,406.92,407.29,403.24,405.24,141400 FDX,D,20220726,223,226.6545,221.11,224.87,1559800 FE,D,20220726,38.65,39.3,38.6,39.09,3030100 FEDU,D,20220726,13.26,13.26,13.26,13.26,100 FEI,D,20220726,7.93,8,7.91,7.95,131500 FENG,D,20220726,5.1,5.1,4.9,5.1,2900 FEO,D,20220726,8.53,8.53,8.4,8.46,15500 FERG,D,20220726,116.37,116.87,114.075,115.48,782500 FET,D,20220726,19.5,20.1,19.26,19.67,15900 FF,D,20220726,6.91,7.1,6.85,6.97,127400 FFA,D,20220726,16.7,16.8,16.51,16.58,60600 FFC,D,20220726,16.97,17.03,16.88,17.01,117400 FGB,D,20220726,3.4,3.47,3.4,3.41,20300 FHI,D,20220726,34.37,34.775,34.16,34.5,356700 FHN,D,20220726,22.1,22.28,22,22.27,2477400 FHN-B,D,20220726,25.6,25.7,25.55,25.7,1600 FHN-C,D,20220726,25.805,25.88,25.72,25.8367,2900 FHN-D,D,20220726,25.13,25.13,25.05,25.05,6300 FHN-E,D,20220726,25.785,25.785,25.785,25.785,500 FHN-F,D,20220726,21.03,21.08,20.6606,21.02,11400 FICO,D,20220726,471.94,471.94,424,427.62,340600 FIF,D,20220726,15.11,15.39,15.055,15.14,38800 FIGS,D,20220726,9.47,9.4836,9.075,9.23,3047700 FINS,D,20220726,14.59,14.64,14.5489,14.57,40400 FINV,D,20220726,4.63,4.68,4.46,4.46,362400 FIS,D,20220726,98.56,99.08,96.375,97.09,4143900 FIX,D,20220726,89.36,91.155,89.25,90.88,144400 FL,D,20220726,26.32,26.58,26.03,26.35,1978200 FLA.W,D,20220726,0.05,0.056,0.05,0.05,19900 FLAG,D,20220726,9.96,9.96,9.955,9.96,118400 FLC,D,20220726,17.97,18.19,17.92,18.12,13200 FLM.W,D,20220726,0.17,0.2246,0.16,0.1946,44000 FLME,D,20220726,9.84,9.84,9.84,9.84,200 FLNG,D,20220726,30.46,31.15,30.02,30.88,490700 FLO,D,20220726,27.36,27.95,27.22,27.88,998400 FLR,D,20220726,25.25,25.66,24.8,24.8,1197000 FLS,D,20220726,29.91,30.12,29.72,30.07,722800 FLT,D,20220726,220.17,221.47,216.83,217.63,230300 FLY.W,D,20220726,0.1641,0.1641,0.1499,0.1499,1200 FMC,D,20220726,107.66,108.605,107.2903,107.79,467000 FMN,D,20220726,11.44,11.4727,11.41,11.44,19500 FMS,D,20220726,22.6,22.78,22.57,22.58,470700 FMX,D,20220726,59.38,60.2,59.05,59.96,599100 FMY,D,20220726,11.74,11.7428,11.68,11.69,6800 FN,D,20220726,87.74,89.8,87.35,89.53,135900 FNA,D,20220726,18.45,18.915,18.33,18.91,174800 FNB,D,20220726,11.73,11.87,11.7,11.74,1604500 FNB-E,D,20220726,26.2,26.601,26.1817,26.3822,3000 FND,D,20220726,72.81,72.81,70.13,70.85,2313300 FNF,D,20220726,37.99,38.19,37.57,38.1,1230300 FNV,D,20220726,124.8,126.16,123.73,125.27,448300 FOA,D,20220726,1.61,1.68,1.57,1.64,234300 FOA.W,D,20220726,0.19,0.19,0.1,0.1425,15700 FOF,D,20220726,11.48,11.48,11.23,11.34,54300 FOR,D,20220726,13.76,14.11,13.53,13.61,106000 FORG,D,20220726,21.59,21.59,20.495,20.73,169300 FOUR,D,20220726,33.5,34.17,32.8,33,482800 FPA.U,D,20220726,9.92,9.92,9.92,9.92,100 FPA.W,D,20220726,0.34,0.34,0.29,0.29,6800 FPAC,D,20220726,9.83,9.84,9.825,9.83,106900 FPF,D,20220726,19.01,19.18,19.01,19.14,76100 FPH,D,20220726,3.99,4.1,3.921,4.03,42100 FPI,D,20220726,14.51,14.56,14.27,14.44,370900 FPL,D,20220726,6.15,6.23,6.12,6.13,97300 FR,D,20220726,50.06,50.73,49.86,50.34,1352000 FRA,D,20220726,11.88,11.88,11.74,11.75,72500 FRC,D,20220726,156.78,158.1,154.74,155.09,736100 FRC-H,D,20220726,22.38,22.5,22.38,22.45,11600 FRC-I,D,20220726,24.72,24.78,24.69,24.7,18500 FRC-J,D,20220726,20.49,20.54,20.39,20.54,89900 FRC-K,D,20220726,18.42,18.46,18.2,18.46,18400 FRC-L,D,20220726,18.6,18.65,18.55,18.65,27100 FRC-M,D,20220726,17.97,17.97,17.785,17.95,38600 FRC-N,D,20220726,19.56,19.5836,19.32,19.4,37900 FRE.W,D,20220726,2.53,2.65,2.53,2.6282,900 FREY,D,20220726,8.5,8.67,8.38,8.6,443000 FRGE,D,20220726,5.6,5.67,5.4,5.41,293700 FRO,D,20220726,9.51,9.52,9.24,9.34,2457600 FRT,D,20220726,102.8,103.42,100.885,101.03,680900 FRT-C,D,20220726,25,25.06,24.9601,25.06,4200 FRX.S,D,20220726,9.82,9.83,9.82,9.83,3300 FRX.T,D,20220726,0.1,0.1498,0.1,0.1498,57200 FRXB,D,20220726,9.82,9.82,9.815,9.82,12500 FSD,D,20220726,12.01,12.02,11.95,11.99,56100 FSK,D,20220726,20.5,20.72,20.435,20.64,745300 FSLY,D,20220726,11.23,11.305,10.515,10.68,3075900 FSM,D,20220726,2.52,2.57,2.48,2.53,3072500 FSN.U,D,20220726,9.85,9.87,9.85,9.85,12700 FSN.W,D,20220726,0.09,0.1,0.09,0.09,47000 FSNB,D,20220726,9.84,9.84,9.83,9.83,3100 FSR,D,20220726,9.11,9.1898,8.91,8.99,3016800 FSS,D,20220726,37.38,37.96,37.38,37.81,130300 FST,D,20220726,10.2,10.24,10.185,10.21,160400 FT,D,20220726,7.34,7.36,7.31,7.35,18300 FTCH,D,20220726,7.81,7.825,7.29,7.43,7358400 FTE.U,D,20220726,9.84,9.84,9.81,9.83,10000 FTE.W,D,20220726,0.08,0.09,0.08,0.09,44000 FTEV,D,20220726,9.82,9.83,9.8,9.82,138300 FTHY,D,20220726,15.16,15.34,15.16,15.24,109100 FTI,D,20220726,6.51,6.63,6.3225,6.37,3830500 FTK,D,20220726,1.06,1.07,1.0304,1.05,36100 FTS,D,20220726,46.96,47.57,46.96,47.36,547900 FTV,D,20220726,58.11,58.55,57.92,58.22,1443500 FUBO,D,20220726,2.46,2.47,2.35,2.37,8318900 FUL,D,20220726,62.6,62.85,61.968,62.7,199800 FUN,D,20220726,41.6,41.995,41.11,41.11,121800 FVRR,D,20220726,35.2,35.325,32.5553,32.83,843600 FVT,D,20220726,9.86,9.87,9.86,9.87,200 FVT.U,D,20220726,9.89,9.89,9.89,9.89,100 FVT.W,D,20220726,0.1292,0.1292,0.1292,0.1292,100 FXLV,D,20220726,3.68,3.69,3.51,3.51,632300 FZT,D,20220726,9.82,9.82,9.81,9.82,2700 FZT.W,D,20220726,0.4647,0.4647,0.3703,0.3703,69600 G,D,20220726,45.7,45.95,45.27,45.69,735300 GAB,D,20220726,6.22,6.22,6.16,6.17,241100 GAB-G,D,20220726,23.56,24.3,23.55,24.29,8800 GAB-H,D,20220726,24.2,24.43,23.9733,24.4,9000 GAB-K,D,20220726,24.16,24.25,24.1561,24.25,4600 GAM,D,20220726,36.48,36.5,36.2201,36.4,13900 GAM-B,D,20220726,25.865,25.9871,25.865,25.9871,600 GAP.U,D,20220726,9.98,9.98,9.98,9.98,100 GAP.W,D,20220726,0.0736,0.0791,0.0508,0.0508,1400 GAPA,D,20220726,10,10,10,10,100 GATO,D,20220726,2.93,3.07,2.93,3.02,318500 GATX,D,20220726,95.08,96.41,94.38,94.92,120300 GB,D,20220726,4.93,4.93,4.85,4.85,200 GB.W,D,20220726,0.27,0.2812,0.26,0.26,6300 GBAB,D,20220726,18.34,18.3529,18.07,18.08,31600 GBCI,D,20220726,48.34,49.02,48.27,48.73,275300 GBL,D,20220726,20.44,20.61,20.34,20.36,10100 GBLI,D,20220726,25.88,25.885,25.77,25.885,2400 GBT.W,D,20220726,1.08,1.09,1.01,1.0527,12300 GBTG,D,20220726,5.58,5.87,5.58,5.7,54400 GBX,D,20220726,31.75,32.13,31.11,31.24,300200 GCI,D,20220726,2.89,2.89,2.77,2.79,596100 GCO,D,20220726,55.89,55.89,53.08,53.49,234600 GCP,D,20220726,31.62,31.62,31.55,31.58,178400 GCV,D,20220726,5.9186,5.9186,5.695,5.73,10500 GD,D,20220726,219.36,219.64,217.12,217.63,1038100 GDDY,D,20220726,72.38,72.41,69.97,70,611300 GDL,D,20220726,8.16,8.16,8.1,8.1101,1100 GDL-C,D,20220726,50.2579,50.27,50.25,50.2524,2300 GDO,D,20220726,13.87,13.95,13.82,13.95,16800 GDOT,D,20220726,26.27,26.27,25.74,25.93,363000 GDV,D,20220726,21.32,21.32,20.93,21.06,198400 GDV-H,D,20220726,25.29,25.65,25.13,25.5,5600 GDV-K,D,20220726,20.77,20.86,20.7401,20.85,8300 GE,D,20220726,69.68,73.37,69.15,71.51,18041000 GEF,D,20220726,68.52,68.655,67.27,67.68,152900 GEF.B,D,20220726,67.56,67.56,66.65,66.76,12700 GEHI,D,20220726,0.63,0.71,0.61,0.71,3200 GEL,D,20220726,8.37,8.61,8.34,8.36,474300 GEN.W,D,20220726,0.4,0.41,0.398,0.41,2300 GENI,D,20220726,2.58,2.58,2.43,2.47,770900 GEO,D,20220726,6.7,6.785,6.64,6.73,772000 GER,D,20220726,12.37,12.525,12.31,12.4,48700 GES,D,20220726,18.18,18.32,17.81,18.12,715000 GETY,D,20220726,8.75,11,8.2801,9.76,472900 GF,D,20220726,8.27,8.3,8.15,8.17,34700 GFF,D,20220726,27.21,27.69,27.1,27.31,334300 GFI,D,20220726,8.66,8.98,8.62,8.98,6606700 GFL,D,20220726,27.07,27.145,26.47,26.56,1191500 GFLU,D,20220726,61.94,61.94,60.73,60.83,127100 GFO.W,D,20220726,0.2167,0.2167,0.2167,0.2167,10000 GFX,D,20220726,9.89,9.895,9.89,9.895,20800 GFX.W,D,20220726,0.07,0.07,0.0677,0.07,59000 GGB,D,20220726,4.55,4.575,4.44,4.53,11066600 GGG,D,20220726,61.88,62.86,61.69,62.69,603100 GGT,D,20220726,7.1,7.18,6.9,6.9,65300 GGT-E,D,20220726,24.6824,24.845,24.6824,24.74,8200 GGT-G,D,20220726,24.68,24.8,24.07,24.21,4600 GGZ,D,20220726,11.58,11.58,11.37,11.39,13100 GHC,D,20220726,581.41,583.595,577,580.32,10100 GHG,D,20220726,4,4.04,3.93,3.98,7100 GHL,D,20220726,8.14,8.29,8.14,8.21,143100 GHLD,D,20220726,11.63,12.0799,11.63,11.65,8500 GHM,D,20220726,6.98,7.1,6.77,7.06,15200 GHY,D,20220726,11.55,11.6802,11.55,11.67,51800 GIA,D,20220726,10.05,10.055,10.05,10.05,100300 GIA.U,D,20220726,10.08,10.08,10.08,10.08,1500 GIB,D,20220726,83.56,83.77,81.65,83.04,158700 GIC,D,20220726,33.75,34.16,33.38,33.99,14600 GIL,D,20220726,28.07,28.09,26.97,26.98,707000 GIM,D,20220726,4.38,4.3964,4.32,4.34,523200 GIS,D,20220726,73.19,74.53,72.63,74.41,2954900 GJH,D,20220726,9.69,9.69,9.69,9.69,400 GJO,D,20220726,23.4,23.5,23.39,23.47,2000 GJR,D,20220726,23.86,23.86,23.86,23.86,400 GJT,D,20220726,20.55,20.68,20.55,20.68,3100 GKOS,D,20220726,50.95,51.74,49.675,50.95,419800 GL,D,20220726,101,101.61,100.25,100.65,351400 GL-D,D,20220726,20.14,20.14,19.92,19.92,3700 GLO-A,D,20220726,25.9,26.05,25.86,25.89,8100 GLO-B,D,20220726,25,25.16,24.91,24.93,4800 GLO-C,D,20220726,24.78,24.85,24.68,24.72,8300 GLO-G,D,20220726,25.1,25.2295,25,25.1,8700 GLOB,D,20220726,186.74,186.74,181.44,183.43,164100 GLOP,D,20220726,5.7,5.97,5.65,5.65,279300 GLP,D,20220726,26.39,26.84,26.225,26.83,67200 GLP-A,D,20220726,26.95,26.99,26.5801,26.8605,2700 GLP-B,D,20220726,26.01,26.0302,25.98,25.9899,8900 GLS,D,20220726,1.55,1.6,1.47,1.49,13500 GLT,D,20220726,6.4,6.4,6.02,6.03,320100 GLW,D,20220726,33.61,35.02,33.28,34.94,7669700 GM,D,20220726,34.03,34.08,33.04,33.34,14533000 GME,D,20220726,32.87,33.3098,32.1,32.43,4866000 GMED,D,20220726,57.76,59,57.565,58.41,578900 GMR-A,D,20220726,25.5,25.81,25.5,25.81,1600 GMRE,D,20220726,11.53,11.655,11.522,11.58,228700 GMS,D,20220726,47.51,49.11,47.47,48.73,271300 GNE,D,20220726,8.98,9.14,8.9,8.92,50100 GNE-A,D,20220726,8.98,8.98,8.88,8.89,8500 GNK,D,20220726,18.6,18.91,18.5,18.7,646600 GNL,D,20220726,15.06,15.15,14.96,15.01,393800 GNL-A,D,20220726,24.6605,24.6605,24.6605,24.6605,600 GNL-B,D,20220726,24.25,24.42,23.648,23.6654,3000 GNRC,D,20220726,236.5,238.02,230.06,232.15,492500 GNT,D,20220726,4.51,4.57,4.51,4.52,67400 GNT-A,D,20220726,23.89,23.89,23.88,23.88,800 GNW,D,20220726,4.03,4.11,4.02,4.08,2433600 GOA.U,D,20220726,10,10,10,10,100 GOA.W,D,20220726,0.0019,0.0019,0.0005,0.0008,120300 GOAC,D,20220726,10,10.01,9.98,9.995,69200 GOF,D,20220726,16.1,16.1074,15.931,15.99,357100 GOG.W,D,20220726,0.28,0.3499,0.2575,0.2731,1700 GOGN,D,20220726,10.06,10.06,10.06,10.06,27500 GOL,D,20220726,3.02,3.12,2.99,3.12,1730500 GOLD,D,20220726,15,15.29,15,15.27,22349000 GOLF,D,20220726,46.7,46.75,45.85,46.38,176600 GOOS,D,20220726,18.48,18.525,17.56,17.6,1099700 GOTU,D,20220726,1.85,1.88,1.73,1.74,2076700 GPC,D,20220726,143.03,144.18,141.8971,142.73,901700 GPI,D,20220726,167.4,173.28,166.31,169.45,116500 GPJA,D,20220726,25,25.0838,24.96,24.965,2200 GPK,D,20220726,22.12,22.675,21.88,22.6,5986800 GPM-A,D,20220726,20.4,20.4,20.1101,20.1101,2500 GPMT,D,20220726,9.92,10.165,9.92,10.13,189500 GPN,D,20220726,119.07,121.95,118.11,119.82,1709900 GPOR,D,20220726,89.45,91.59,88.45,89.15,77100 GPRK,D,20220726,12.03,12.11,11.81,11.92,141000 GPS,D,20220726,8.59,8.9,8.54,8.71,8053500 GRB-A,D,20220726,21.2046,21.28,21.2046,21.22,9600 GRBK,D,20220726,25.13,25.35,24.86,25.03,574300 GRC,D,20220726,28.55,29.165,28.55,29.1,29500 GRMN,D,20220726,103.07,103.4,101.82,102.5,1242500 GROV,D,20220726,4.51,4.71,4.2712,4.42,300600 GRP.U,D,20220726,61.02,61.335,60.94,61,1000 GRX,D,20220726,11.76,11.79,11.64,11.68,30400 GS,D,20220726,321.77,324.29,317.76,318.55,2054700 GS-A,D,20220726,19.12,19.17,18.98,19.0879,34900 GS-C,D,20220726,20.0695,20.33,20.0695,20.1888,8200 GS-D,D,20220726,19.5,19.5,19.34,19.34,57300 GS-J,D,20220726,24.64,24.66,24.5201,24.53,35100 GS-K,D,20220726,25.86,25.9456,25.85,25.88,15900 GSBD,D,20220726,16.58,16.81,16.58,16.76,195600 GSK,D,20220726,42.05,42.68,41.98,42.52,5246400 GSL,D,20220726,17.36,17.43,17.1228,17.24,330300 GSL-B,D,20220726,25.35,25.46,25.35,25.38,7700 GSQ.U,D,20220726,9.86,9.86,9.86,9.86,200 GSQD,D,20220726,9.86,9.86,9.84,9.85,134300 GTES,D,20220726,11.62,11.78,11.51,11.69,543200 GTLS,D,20220726,166.48,167.5,162.4,166.58,234800 GTN,D,20220726,18.62,18.71,18.37,18.53,326600 GTY,D,20220726,27.78,27.855,27.59,27.72,208400 GUG,D,20220726,15.03,15.24,14.66,14.8201,80300 GUT,D,20220726,7.7,7.7,7.6133,7.65,98900 GUT-C,D,20220726,25.06,25.7,25.06,25.4,3300 GVA,D,20220726,29.91,30.4,29.85,29.86,304100 GWH,D,20220726,3.38,3.38,3.175,3.18,554900 GWH.W,D,20220726,0.45,0.4699,0.4,0.42,3800 GWRE,D,20220726,75.34,75.52,73.01,73.38,254500 GWW,D,20220726,479.91,480.535,473.67,479.57,272100 GXO,D,20220726,43.53,43.73,42.77,43.12,722200 H,D,20220726,79.96,80.42,78.86,79.18,460000 HAE,D,20220726,67.47,68.3969,66.89,67.58,291900 HAL,D,20220726,28.81,29.09,27.695,28.04,8694900 HASI,D,20220726,32.18,32.4,31.52,32.04,859400 HAYW,D,20220726,13.31,13.31,12.96,13.16,2530800 HBB,D,20220726,11.94,11.94,11.36,11.67,35600 HBI,D,20220726,10.72,10.8,10.32,10.33,7535500 HBM,D,20220726,3.36,3.4,3.26,3.28,1308000 HCA,D,20220726,198.43,204.21,198.43,203.94,1800200 HCC,D,20220726,30.81,31.4,30.5,30.92,549500 HCI,D,20220726,67.58,68.435,67.22,68.19,43000 HCXY,D,20220726,25.135,25.135,25.02,25.02,800 HD,D,20220726,297,300.635,295.91,298.18,2690200 HDB,D,20220726,58.78,59.49,58.47,58.61,984200 HE,D,20220726,40.77,41.12,40.77,41.06,437100 HEI,D,20220726,142.61,145.73,141.32,144.17,392100 HEI.A,D,20220726,114.09,115.92,112.76,115.59,115000 HEP,D,20220726,17.37,17.72,17.2,17.29,243600 HEQ,D,20220726,11.86,11.9445,11.71,11.77,35600 HES,D,20220726,107.63,108.53,103.87,105.24,1925800 HESM,D,20220726,29.99,30.85,29.81,30.35,641000 HFR-A,D,20220726,23,23,22.7,22.85,3400 HFRO,D,20220726,11.24,11.46,11.225,11.3,131100 HGLB,D,20220726,10.0273,10.0273,9.84,9.86,52800 HGT.W,D,20220726,3.3,3.3,3.2348,3.2348,700 HGTY,D,20220726,11.19,11.53,11.175,11.47,97400 HGV,D,20220726,39.98,40.07,39.3,39.39,349000 HHC,D,20220726,70.35,70.44,69.49,69.81,253800 HHL.U,D,20220726,9.89,9.89,9.89,9.89,500 HHLA,D,20220726,9.85,9.85,9.85,9.85,249400 HI,D,20220726,42.88,43.435,42.83,43.37,187200 HIE,D,20220726,9.74,9.75,9.51,9.55,28200 HIG,D,20220726,64.44,64.93,64.11,64.36,1440600 HIG-G,D,20220726,26.43,26.43,26.18,26.18,10300 HIG.U,D,20220726,9.95,9.95,9.94,9.94,3400 HIGA,D,20220726,9.93,9.935,9.93,9.93,7200 HII,D,20220726,210.58,211.95,209.65,210.54,174700 HIL,D,20220726,1.68,1.72,1.68,1.7,41500 HIMS,D,20220726,5.81,5.89,5.605,5.66,1105100 HIO,D,20220726,4.1,4.1,4.07,4.1,127100 HIPO,D,20220726,0.7859,0.8301,0.76,0.7607,2538400 HIW,D,20220726,34.97,35.3,34.54,34.59,682600 HIX,D,20220726,5.06,5.1,5.03,5.06,91800 HKD,D,20220726,41.65,59,37.5505,56.31,888900 HL,D,20220726,4.03,4.145,3.94,4,4612300 HLF,D,20220726,23.11,23.385,22.96,23.32,758500 HLG.W,D,20220726,0.2027,0.2027,0.2027,0.2027,100 HLGN,D,20220726,1.92,1.97,1.8507,1.91,391400 HLI,D,20220726,81.42,82.75,81.02,81.96,257100 HLIO,D,20220726,63.86,64.67,63.3,64.57,82500 HLL.W,D,20220726,3.21,3.23,3.21,3.23,2500 HLLY,D,20220726,12.2,12.225,12,12.14,249800 HLN,D,20220726,7.31,7.41,7.29,7.35,27235800 HLT,D,20220726,121.29,121.89,120.08,120.22,2203900 HLX,D,20220726,3.07,3.28,3.02,3.18,5034800 HMA,D,20220726,9.96,9.96,9.96,9.96,6400 HMC,D,20220726,25.32,25.475,25.26,25.27,651600 HML-A,D,20220726,23.74,23.74,23.5,23.64,14600 HMLP,D,20220726,9.11,9.1427,9.11,9.14,66800 HMN,D,20220726,34.35,34.76,34.24,34.27,229500 HMY,D,20220726,3,3.09,2.985,3.09,3192400 HNGR,D,20220726,18.44,18.7,18.44,18.65,1722700 HNI,D,20220726,35.68,36.065,35.53,35.85,111300 HOG,D,20220726,34.18,34.3,32.86,33.11,1717400 HOMB,D,20220726,22.26,22.72,22.26,22.7,869800 HOUS,D,20220726,10.42,10.42,10.03,10.23,720100 HOV,D,20220726,46.08,47.445,45.5,47.25,58400 HP,D,20220726,42.55,43.32,41.6,42.15,578700 HPE,D,20220726,13.87,14.06,13.74,13.78,6587200 HPF,D,20220726,18,18.08,17.73,17.82,41400 HPI,D,20220726,18.06,18.06,17.7852,17.88,33200 HPP,D,20220726,14.58,14.67,14.33,14.37,1042000 HPP-C,D,20220726,20.35,20.4269,20.22,20.26,6700 HPQ,D,20220726,32.53,32.65,31.88,31.95,5908100 HPS,D,20220726,16.26,16.3248,16.15,16.29,14800 HPX,D,20220726,9.91,9.915,9.9,9.9,2000 HPX.U,D,20220726,10.45,10.45,10.02,10.02,2600 HPX.W,D,20220726,0.336,0.336,0.3,0.3001,7500 HQH,D,20220726,19.2,19.4719,19.1501,19.33,57100 HQL,D,20220726,14.91,15.182,14.8506,15.03,39800 HR,D,20220726,24.38,24.93,24.18,24.54,6964400 HRB,D,20220726,38.49,38.96,38.445,38.73,1553100 HRI,D,20220726,101.87,104.8,100.43,104.46,244600 HRL,D,20220726,47.33,48.23,47.29,48.15,1142800 HRT,D,20220726,14.66,14.785,14.19,14.48,164800 HRTG,D,20220726,2.46,2.485,2.31,2.31,100900 HSBC,D,20220726,31.55,31.675,31.315,31.4,1805800 HSC,D,20220726,4.66,4.72,4.52,4.54,621200 HSY,D,20220726,215.98,218.28,215.11,218.01,1115900 HT,D,20220726,9.91,10.095,9.9,10,155200 HT-C,D,20220726,20.65,20.65,20.41,20.55,25400 HT-D,D,20220726,20.47,20.5041,20.29,20.46,10200 HT-E,D,20220726,20.8,20.87,20.71,20.73,7000 HTD,D,20220726,22.8,23.0899,22.8,22.96,28500 HTFB,D,20220726,23.85,23.85,23.56,23.56,5000 HTFC,D,20220726,24.53,24.95,24.53,24.8,3700 HTGC,D,20220726,14.61,15.11,14.61,14.95,1903400 HTH,D,20220726,27.93,28.225,27.58,27.6,470200 HTY,D,20220726,5.25,5.27,5.11,5.11,28000 HUBB,D,20220726,199.35,208.13,198.605,204.08,517800 HUBS,D,20220726,281.3,281.3,270.14,272.26,643300 HUG.U,D,20220726,9.87,9.87,9.85,9.85,1000 HUG.W,D,20220726,0.16,0.1792,0.16,0.17,5600 HUGS,D,20220726,9.82,9.8301,9.82,9.82,52200 HUM,D,20220726,493,494.4855,488.8,492.28,862500 HUN,D,20220726,28.9,29.19,28.51,28.58,1247000 HUYA,D,20220726,3.4,3.42,3.27,3.3,607000 HVT,D,20220726,26.05,26.1705,25.32,25.48,168300 HVT.A,D,20220726,25.9053,25.9053,25.9,25.9,400 HWM,D,20220726,34.8,35.11,34.51,34.83,3012300 HXL,D,20220726,57.03,59.41,56.52,57.89,793200 HY,D,20220726,33.68,33.97,33.295,33.41,17500 HYB,D,20220726,7.19,7.21,7.15,7.19,27900 HYI,D,20220726,12.15,12.22,12.05,12.05,44000 HYLN,D,20220726,3.63,3.66,3.55,3.62,672300 HYT,D,20220726,9.8,9.83,9.72,9.76,238700 HZN,D,20220726,1.54,1.54,1.52,1.52,2500 HZO,D,20220726,42.44,43.052,41.3,42.35,219100 HZO.W,D,20220726,0.12,0.12,0.1,0.1,3200 HZON,D,20220726,9.95,9.95,9.94,9.94,9300 IAA,D,20220726,35.84,36.05,35.46,35.59,421100 IACC,D,20220726,9.8,9.82,9.8,9.805,18000 IAE,D,20220726,6.66,6.69,6.65,6.65,40800 IAG,D,20220726,1.37,1.435,1.35,1.4,2729800 IBA,D,20220726,44.86,44.9649,44.2203,44.555,12900 IBM,D,20220726,128.26,129.3,127.63,128.08,3645300 IBN,D,20220726,19.99,20.02,19.82,19.87,7279600 IBP,D,20220726,93.15,93.84,91.77,92.65,103800 ICD,D,20220726,3.29,3.29,3.1101,3.22,26300 ICE,D,20220726,98.23,98.57,96.77,97.64,1940800 ICL,D,20220726,9.61,9.62,9.4608,9.53,717700 ICN.W,D,20220726,0.14,0.1401,0.14,0.14,600 ICR-A,D,20220726,17.88,17.88,17.2,17.57,3500 IDA,D,20220726,107.07,108.511,107.07,108.47,153100 IDE,D,20220726,9.87,9.93,9.87,9.87,29700 IDT,D,20220726,25.86,25.97,25.24,25.45,57200 IEX,D,20220726,192.43,194.815,191.3,194.61,538400 IFF,D,20220726,122.92,123.24,120.27,120.99,859600 IFI.W,D,20220726,0.07,0.07,0.07,0.07,600 IFN,D,20220726,16.49,16.71,16.25,16.43,79500 IFS,D,20220726,24.48,24.48,23.73,23.94,7700 IGA,D,20220726,8.93,8.94,8.86,8.88,44000 IGD,D,20220726,5.49,5.5,5.45,5.48,136900 IGI,D,20220726,17.11,17.21,17.11,17.2,26900 IGR,D,20220726,7.41,7.44,7.35,7.39,193900 IGT,D,20220726,18.39,18.39,17.75,18.01,1341700 IH,D,20220726,2.5,2.5,2.41,2.41,6400 IHD,D,20220726,5.67,5.68,5.63,5.63,13400 IHG,D,20220726,58.01,58.05,57.43,57.52,109300 IHIT,D,20220726,8.33,8.3684,8.33,8.34,52800 IHS,D,20220726,8.12,8.62,8.01,8.6,96100 IHTA,D,20220726,8.35,8.375,8.35,8.37,11800 IIF,D,20220726,23.52,23.52,23.22,23.23,12500 IIIN,D,20220726,30.59,31.47,30.14,30.79,155100 IIM,D,20220726,13.69,13.93,13.69,13.74,117000 IIP-A,D,20220726,25.9,25.9,25.9,25.9,700 IIPR,D,20220726,92.9,92.9,89.04,89.95,245900 IMAX,D,20220726,17.27,17.38,17.01,17.01,304100 IMP.W,D,20220726,0.3,0.3576,0.3,0.3175,43400 IMPX,D,20220726,9.95,9.96,9.95,9.95,92800 INA.W,D,20220726,0.15,0.15,0.15,0.15,700 INFA,D,20220726,19.75,19.75,19.1,19.2,424500 INFY,D,20220726,18.09,18.09,17.84,17.91,13040100 ING,D,20220726,9.37,9.445,9.295,9.31,3644300 INGR,D,20220726,88.76,90.27,88.42,89.45,336900 INN,D,20220726,7.51,7.59,7.41,7.46,564000 INN-E,D,20220726,19.7454,20,19.7454,20,1100 INN-F,D,20220726,18.7,19.35,18.7,19.18,6300 INSI,D,20220726,16.16,16.25,16.07,16.17,42100 INSP,D,20220726,201.95,206.76,199.33,203.93,177300 INST,D,20220726,23.46,23.9,23.075,23.5,187000 INSW,D,20220726,22.56,22.82,22.23,22.51,519600 INT,D,20220726,23,23.07,22.33,22.42,274000 INVH,D,20220726,36.54,36.805,36.34,36.61,1769100 ION.W,D,20220726,0.96,0.9698,0.91,0.9233,15400 IONQ,D,20220726,4.89,4.91,4.67,4.72,2001000 IOT,D,20220726,13.65,13.9042,13.09,13.2,761300 IP,D,20220726,43.08,43.14,41.2,41.78,4467400 IPG,D,20220726,29.15,29.33,28.515,28.71,2843500 IPI,D,20220726,43.38,44.02,41.05,42.22,324300 IPO.F,D,20220726,10,10.01,9.981,9.99,5900 IPO.V,D,20220726,0.25,0.25,0.2288,0.23,6200 IPO.Z,D,20220726,0.24,0.25,0.22,0.23,79100 IPOD,D,20220726,9.95,9.97,9.95,9.97,1342900 IPOF,D,20220726,9.96,9.97,9.95,9.95,3036000 IPV.D,D,20220726,9.83,9.86,9.82,9.86,42300 IPV.T,D,20220726,0.2,0.2,0.2,0.2,1000 IPV.V,D,20220726,0.1,0.1227,0.09,0.1045,22000 IPVA,D,20220726,9.83,9.83,9.82,9.82,52100 IQI,D,20220726,10.42,10.53,10.42,10.52,115100 IQV,D,20220726,221.31,221.67,215.11,219.68,995800 IR,D,20220726,44.28,44.77,44.07,44.69,1693600 IRL,D,20220726,7.42,7.42,7.29,7.3791,1100 IRM,D,20220726,47,47.28,46.65,46.82,2039000 IRN.W,D,20220726,0.323,0.323,0.2949,0.305,3100 IRNT,D,20220726,2.2,2.2,2.03,2.04,1139700 IRR.U,D,20220726,10.11,10.11,10.11,10.11,100 IRR.W,D,20220726,0.24,0.24,0.24,0.24,700 IRS,D,20220726,3.36,3.5627,3.36,3.52,44900 IRT,D,20220726,21.35,21.505,21.14,21.21,1505200 IS,D,20220726,3.63,3.63,3.42,3.45,5371600 ISD,D,20220726,12.75,12.8,12.72,12.75,66100 IT,D,20220726,251.02,251.225,248.94,250.26,290100 ITCB,D,20220726,3.06,3.22,3.06,3.12,17600 ITGR,D,20220726,69.26,69.8799,68.54,69.27,124000 ITT,D,20220726,69.84,70.8,69.74,70.67,306000 ITUB,D,20220726,4.33,4.43,4.3,4.34,44799300 ITW,D,20220726,190.82,194.1,190.32,193.76,894800 IVC,D,20220726,1.28,1.31,1.22,1.23,245600 IVH,D,20220726,10.71,10.73,10.64,10.65,24800 IVR,D,20220726,15.9,16.125,15.67,16.04,714500 IVR-B,D,20220726,20.71,20.8999,20.5,20.74,8600 IVR-C,D,20220726,21.17,21.44,21.1,21.11,7300 IVT,D,20220726,26.92,27.24,26.64,26.86,274300 IVZ,D,20220726,17.06,17.32,16.71,16.77,5287700 IX,D,20220726,84.58,85.07,84.0701,84.09,41800 J,D,20220726,130.24,131.025,130.12,130.8,262000 JAT.U,D,20220726,10.06,10.06,10.06,10.06,100 JATT,D,20220726,9.97,9.97,9.97,9.97,200 JBGS,D,20220726,24.56,24.895,24.49,24.51,382900 JBI,D,20220726,9.91,10,9.86,9.93,250200 JBL,D,20220726,54.59,54.98,54.36,54.67,573000 JBT,D,20220726,111.61,113.61,111.55,113.39,95900 JCE,D,20220726,14.63,14.69,14.4401,14.49,58300 JCI,D,20220726,50.39,50.89,50.07,50.38,2497700 JEF,D,20220726,30.55,31.38,30.55,30.79,1426100 JELD,D,20220726,17.11,17.11,16.65,16.77,613500 JEMD,D,20220726,6.5,6.5,6.41,6.49,26600 JEQ,D,20220726,5.85,5.8892,5.81,5.82,14500 JFR,D,20220726,8.48,8.55,8.47,8.52,47300 JGH,D,20220726,11.88,12.02,11.87,11.94,31500 JHAA,D,20220726,9.0673,9.1599,9.0673,9.1,400 JHG,D,20220726,24.5,24.58,23.885,23.98,1738900 JHI,D,20220726,13.89,13.9299,13.72,13.75,27100 JHS,D,20220726,11.8,11.8,11.76,11.78,13500 JHX,D,20220726,24.01,24.07,23.76,23.84,79200 JILL,D,20220726,16.54,16.54,15.5179,15.84,36400 JKS,D,20220726,64.18,64.93,60.6,60.96,580000 JLL,D,20220726,186.02,186.02,182.3,183.15,206900 JLS,D,20220726,16.51,16.6109,16.51,16.56,10400 JMIA,D,20220726,5.29,5.355,5.135,5.19,2067000 JMM,D,20220726,6.32,6.36,6.32,6.36,1300 JNJ,D,20220726,172.56,174.98,172.49,173.68,4525500 JNPR,D,20220726,28.42,28.53,27.94,28.07,4989300 JOB.W,D,20220726,1.2,1.2,1.1,1.11,16200 JOBY,D,20220726,5.25,5.27,5.135,5.17,1659800 JOE,D,20220726,41.74,42.72,41.74,42.35,153900 JOF,D,20220726,6.5,6.5,6.424,6.43,83400 JPC,D,20220726,7.74,7.82,7.7248,7.81,234000 JPI,D,20220726,19.85,19.92,19.71,19.76,38100 JPM,D,20220726,114.58,115.58,113.03,113.42,10675100 JPM-C,D,20220726,26.25,26.33,26.2,26.22,257200 JPM-D,D,20220726,25.44,25.51,25.34,25.5,70300 JPM-J,D,20220726,22.14,22.21,22,22,64800 JPM-K,D,20220726,20.58,20.64,20.5036,20.615,125100 JPM-L,D,20220726,20.85,20.88,20.74,20.81,275300 JPM-M,D,20220726,20.06,20.09,19.93,20,230900 JPS,D,20220726,7.45,7.455,7.41,7.41,271500 JPT,D,20220726,19.3,19.5,19.3,19.44,12300 JQC,D,20220726,5.33,5.35,5.33,5.34,259000 JRI,D,20220726,13.33,13.39,13.26,13.27,48900 JRO,D,20220726,8.38,8.41,8.357,8.4,139500 JRS,D,20220726,9.47,9.5,9.37,9.41,33800 JSD,D,20220726,12.24,12.28,12.22,12.23,20800 JT,D,20220726,1.66,1.68,1.6,1.68,104400 JUN.W,D,20220726,0.16,0.1819,0.16,0.1819,48100 JWN,D,20220726,22.24,22.63,21.58,22.15,5868600 JWS.S,D,20220726,9.9,9.9,9.9,9.9,500 JWS.T,D,20220726,0.15,0.1501,0.15,0.1501,5800 JWSM,D,20220726,9.88,9.88,9.865,9.875,22400 JXN,D,20220726,26.46,26.47,26.03,26.23,460600 K,D,20220726,71.51,73.08,71.25,72.91,1871200 KAH.U,D,20220726,9.88,9.88,9.875,9.88,51500 KAH.W,D,20220726,0.24,0.2401,0.24,0.24,38500 KAHC,D,20220726,9.82,9.84,9.81,9.82,672900 KAI,D,20220726,192.87,196.8,192.87,196.6,19700 KAMN,D,20220726,29.82,30.185,29.74,29.78,73600 KAR,D,20220726,16.74,16.79,16.58,16.64,561500 KB,D,20220726,36.31,36.46,36.08,36.1,146100 KBH,D,20220726,31.54,31.8603,31.29,31.5,1051500 KBR,D,20220726,51.31,51.66,51.05,51.39,775600 KCA.S,D,20220726,9.7,9.725,9.7,9.7,600 KCA.U,D,20220726,9.98,10.001,9.98,10.001,300 KCA.W,D,20220726,0.25,0.26,0.25,0.25,72400 KCG.W,D,20220726,0.13,0.14,0.13,0.13,1200 KCGI,D,20220726,9.925,9.935,9.9208,9.93,247800 KD,D,20220726,10.31,10.4,10.05,10.11,1758900 KEN,D,20220726,40.47,40.47,38.99,39.23,37300 KEP,D,20220726,8.45,8.49,8.4,8.45,167900 KEX,D,20220726,62.69,64.055,62.5501,63.32,441100 KEY,D,20220726,17.96,18.115,17.54,17.63,8816800 KEY-I,D,20220726,26.45,26.49,26.2431,26.35,24400 KEY-J,D,20220726,24.63,24.7574,24.5382,24.55,15500 KEY-K,D,20220726,24.82,24.89,24.66,24.79,30300 KEYS,D,20220726,151.14,152.25,150.38,151.25,849400 KF,D,20220726,24.92,25.06,24.9,25.06,1100 KFS,D,20220726,6.11,6.1517,6.06,6.08,2300 KFY,D,20220726,62.32,62.6083,61.61,62.53,286800 KGC,D,20220726,3.14,3.195,3.08,3.11,21207100 KIM,D,20220726,21.42,21.56,21.145,21.17,3712300 KIM-L,D,20220726,24.6,24.64,24.3,24.3,1900 KIM-M,D,20220726,24.6,24.69,24.32,24.66,5600 KIND,D,20220726,3.17,3.18,3.06,3.07,1599800 KIO,D,20220726,12.12,12.13,11.96,12.02,89400 KKR,D,20220726,51.94,52.18,50.63,51.1,1458200 KKR-C,D,20220726,65.38,65.38,64.25,65.165,4500 KKRS,D,20220726,20.04,20.1299,19.84,20.03,26800 KLR,D,20220726,2.19,2.19,2,2.14,199700 KMB,D,20220726,129.95,133.99,129.84,133.97,1757900 KMF,D,20220726,8.08,8.18,8,8.11,101900 KMI,D,20220726,18.15,18.23,17.9,18,13926000 KMPB,D,20220726,24.35,24.6988,24.02,24.17,47900 KMPR,D,20220726,48.09,48.72,47.39,47.68,198600 KMT,D,20220726,24.94,25.23,24.72,24.97,528200 KMX,D,20220726,93.22,93.5227,91.3,92.21,825300 KN,D,20220726,18.48,19,18.43,18.9,796100 KNOP,D,20220726,18.49,18.6444,18.2482,18.35,254100 KNSL,D,20220726,228.74,234.78,226.91,233.21,84000 KNX,D,20220726,50.58,50.86,49.89,50.55,1442500 KO,D,20220726,62.75,63.8,62.53,63.21,20117900 KODK,D,20220726,5.18,5.24,5.085,5.16,366100 KOF,D,20220726,56.59,58.66,56.43,57.89,223100 KOP,D,20220726,22.89,22.98,22.39,22.45,54400 KOR.W,D,20220726,0.5,0.5,0.5,0.5,2100 KORE,D,20220726,2.67,2.71,2.52,2.61,31700 KOS,D,20220726,5.92,5.98,5.62,5.77,5417900 KR,D,20220726,44.86,46.1,44.34,46.02,7518700 KRC,D,20220726,53.26,53.87,52.97,53.32,452700 KRE-A,D,20220726,21.65,21.75,21.5,21.7,65000 KREF,D,20220726,18.64,18.97,18.64,18.8,482600 KRG,D,20220726,18.88,19.01,18.675,18.77,1230400 KRO,D,20220726,17.49,17.49,17.12,17.28,215700 KRP,D,20220726,17.22,17.39,16.98,17.11,268700 KSM,D,20220726,9.34,9.4,9.34,9.36,16700 KSS,D,20220726,27.23,27.6,26.32,26.32,5995000 KT,D,20220726,14.16,14.185,14.12,14.14,471500 KTB,D,20220726,35.53,35.64,32.9,33.2,833700 KTF,D,20220726,9.4,9.4682,9.39,9.42,68300 KTH,D,20220726,29.5999,29.6,29.5999,29.6,200 KTN,D,20220726,27.55,27.87,27.55,27.87,1200 KUKE,D,20220726,1.41,1.51,1.41,1.49,3900 KW,D,20220726,19.71,19.99,19.71,19.86,347600 KWR,D,20220726,148.35,148.64,145.96,148.15,50000 KYN,D,20220726,8.86,8.941,8.8,8.84,355200 L,D,20220726,57.85,58.21,57.52,57.87,429700 LAC,D,20220726,23.14,23.31,22.49,22.69,1193000 LAD,D,20220726,251.87,261.76,250.44,255.27,482200 LADR,D,20220726,11.34,11.5,11.29,11.38,534600 LAW,D,20220726,24.8,25.03,22.99,23.35,172000 LAZ,D,20220726,34.3,34.4302,33.64,34.03,305500 LBRT,D,20220726,14.4,14.42,13.48,13.8,10050700 LC,D,20220726,14.71,14.97,14.14,14.24,2322800 LCI,D,20220726,0.59,0.6064,0.58,0.6,112000 LCII,D,20220726,129.61,131.295,127.74,129.69,183800 LDI,D,20220726,1.54,1.63,1.5105,1.58,541200 LDOS,D,20220726,103.23,104.03,102.865,103.51,480600 LDP,D,20220726,20.36,20.4,20.27,20.395,50100 LEA,D,20220726,141.16,142.45,139.56,140.9,284900 LEAP,D,20220726,9.96,9.97,9.96,9.97,5900 LEG,D,20220726,38.32,38.95,38.14,38.6,1089000 LEJU,D,20220726,1.8839,2.19,1.8839,2.01,3400 LEN,D,20220726,80.79,81.615,79.91,81.04,2445200 LEN.B,D,20220726,65.29,65.4,64.21,65.03,135500 LEO,D,20220726,6.83,6.84,6.76,6.8,142900 LEV,D,20220726,4.77,4.77,4.53,4.54,408500 LEV.W,D,20220726,0.9,0.94,0.88,0.9002,48000 LEVI,D,20220726,18.49,18.5,17.57,17.73,2769300 LFC,D,20220726,7.59,7.61,7.53,7.55,607700 LFG,D,20220726,14.45,14.58,14.1,14.28,937800 LFT,D,20220726,2.64,2.69,2.6227,2.67,22500 LGF.A,D,20220726,9.44,9.51,9.05,9.06,332500 LGF.B,D,20220726,9.07,9.07,8.6,8.64,493500 LGI,D,20220726,15.75,15.75,15.51,15.71,29600 LGV,D,20220726,9.815,9.815,9.8,9.8,23400 LGV.U,D,20220726,9.83,9.83,9.82,9.82,5600 LGV.W,D,20220726,0.1311,0.155,0.131,0.1519,2900 LH,D,20220726,246.86,247.22,244.31,246.92,532200 LHC,D,20220726,9.88,9.88,9.87,9.87,23500 LHC.U,D,20220726,9.9,9.9,9.9,9.9,500 LHC.W,D,20220726,0.0999,0.0999,0.08,0.09,35900 LHX,D,20220726,226.3,227.6,223.15,223.75,718500 LICY,D,20220726,6.49,6.57,6.13,6.15,1120100 LII,D,20220726,223.09,224.875,218.24,224.43,270900 LIN,D,20220726,284.53,287.655,284.345,286.62,1448500 LITB,D,20220726,1.11,1.12,1.085,1.1,17700 LL,D,20220726,9.75,9.75,9.2,9.26,133600 LLA.W,D,20220726,0.41,0.4701,0.41,0.415,24200 LLAP,D,20220726,4.64,4.64,4.37,4.43,170000 LLY,D,20220726,330.99,332.57,328.61,331.56,1812200 LMND,D,20220726,19.26,19.3,18.55,18.77,796200 LMT,D,20220726,400.18,402.98,396.57,396.81,992400 LNC,D,20220726,49.55,50.09,48.89,49.06,791700 LND,D,20220726,4.42,4.49,4.37,4.37,52300 LNN,D,20220726,141.02,144.52,140.48,144.51,64900 LOC.U,D,20220726,9.75,9.75,9.73,9.75,1100 LOC.W,D,20220726,0.5,0.55,0.46,0.49,1100 LOCL,D,20220726,3.88,3.88,3.55,3.56,82800 LOK.T,D,20220726,0.2,0.2,0.2,0.2,10000 LOMA,D,20220726,4.85,4.92,4.81,4.88,229200 LOW,D,20220726,188.18,190.97,187.605,188.6,3647200 LPG,D,20220726,16.45,16.9099,16.15,16.46,626800 LPI,D,20220726,80.66,81.87,76.32,77.83,432500 LPL,D,20220726,5.74,5.77,5.7,5.73,291100 LPX,D,20220726,61.27,62.09,60.31,60.34,1198900 LRN,D,20220726,42.76,43.013,42.42,42.8,371900 LSI,D,20220726,117.86,119.3406,117.53,118.66,499700 LSPD,D,20220726,18.61,18.68,17.62,17.91,1013400 LTC,D,20220726,39.94,40.25,39.73,39.97,192300 LTH,D,20220726,14.05,14.05,13.46,13.68,143500 LTHM,D,20220726,23.65,23.98,22.563,23.06,3540700 LU,D,20220726,4.82,4.88,4.66,4.79,5961900 LUMN,D,20220726,10.65,10.84,10.55,10.74,8821800 LUV,D,20220726,40.2,40.365,39.49,39.6,5086900 LVS,D,20220726,38.8,38.8,38.19,38.22,4129300 LW,D,20220726,74.48,75.34,74.055,75.15,1510200 LXFR,D,20220726,15.3,15.49,14.9608,15.13,84800 LXP,D,20220726,10.74,10.83,10.69,10.74,802000 LXP-C,D,20220726,50.6001,50.6001,50.6001,50.6001,1000 LXU,D,20220726,12.64,12.7499,12.105,12.16,377000 LYB,D,20220726,87.17,88.025,86.84,87.18,2416300 LYG,D,20220726,2.08,2.1,2.07,2.09,11513200 LYV,D,20220726,91.75,91.75,89.425,89.78,1556000 LZB,D,20220726,26.5,26.82,26.18,26.41,461600 M,D,20220726,17.25,17.5,16.73,16.79,12526200 MA,D,20220726,342.65,344.625,339.3,341.28,2254100 MAA,D,20220726,172.83,174.59,172.83,173.7,372300 MAC,D,20220726,10.12,10.3,10.015,10.14,1896800 MAC.U,D,20220726,9.84,9.84,9.84,9.84,300 MAC.W,D,20220726,0.09,0.09,0.09,0.09,700 MACC,D,20220726,9.82,9.82,9.82,9.82,200 MAIN,D,20220726,42.48,43.4,42.4,43.34,295100 MAN,D,20220726,75.19,75.505,73.66,74.21,506900 MANU,D,20220726,11.22,11.24,10.93,11.02,289600 MAS,D,20220726,55.06,55.3486,54.4,55.11,1524300 MATV,D,20220726,21.42,21.73,21.31,21.49,177000 MATX,D,20220726,84.89,85.995,84.25,84.93,222700 MAV,D,20220726,8.93,9,8.91,8.94,63200 MAX,D,20220726,12.19,12.19,11.74,11.86,100200 MAXR,D,20220726,26.24,26.24,25.47,25.52,312500 MBA.W,D,20220726,0.1,0.1,0.1,0.1,124100 MBAC,D,20220726,9.81,9.81,9.81,9.81,300 MBI,D,20220726,12.25,12.46,12.1624,12.43,124200 MC,D,20220726,42.83,43.47,42.4,42.69,595200 MCB,D,20220726,72.97,73.04,70.39,71.52,66400 MCD,D,20220726,249.56,259.22,248.7,257.09,5272200 MCG,D,20220726,6.55,6.6,6.31,6.31,172000 MCI,D,20220726,13.9,13.92,13.7,13.7,7000 MCK,D,20220726,338.09,339.79,336.87,337.67,709900 MCN,D,20220726,6.8,6.83,6.75,6.76,23200 MCO,D,20220726,289.99,293.195,283.121,286.57,1174500 MCR,D,20220726,6.53,6.58,6.53,6.54,58600 MCS,D,20220726,16.62,16.62,16.35,16.4,196400 MCW,D,20220726,11.04,11.08,10.75,11.04,1684800 MCY,D,20220726,41.5,42.08,41.3,41.78,311000 MD,D,20220726,23.02,23.02,22.72,22.84,532900 MDC,D,20220726,36.22,36.3,35.62,35.79,566800 MDH,D,20220726,9.85,9.85,9.85,9.85,63700 MDH.U,D,20220726,9.86,9.86,9.86,9.86,2500 MDH.W,D,20220726,0.0501,0.0788,0.0501,0.0501,3800 MDT,D,20220726,91.08,92.2183,90.71,91.9,5163000 MDU,D,20220726,27.29,27.59,27.245,27.55,954000 MDV,D,20220726,14.53,15.17,14.53,14.82,5900 MDV-A,D,20220726,22,22,21.89,21.89,27900 MEC,D,20220726,6.81,6.91,6.62,6.87,68900 MED,D,20220726,170.5,170.5,167.5,167.67,140400 MEG,D,20220726,37.31,37.4,36.35,36.5,86400 MEGI,D,20220726,15.7,15.7,15.24,15.5,196700 MEI,D,20220726,38.29,38.9,38.27,38.74,143500 MER-K,D,20220726,25.74,25.7944,25.7,25.74,29000 MET,D,20220726,61.38,61.901,61,61.25,2601300 MET-A,D,20220726,21.72,21.94,21.72,21.8185,9200 MET-E,D,20220726,25.82,25.84,25.71,25.73,25600 MET-F,D,20220726,23.32,23.34,23.21,23.27,47500 MFA,D,20220726,11.38,11.57,11.37,11.53,1111600 MFA-B,D,20220726,20.15,20.231,20.02,20.19,8500 MFA-C,D,20220726,18.87,18.94,18.77,18.82,25900 MFC,D,20220726,17.55,17.712,17.465,17.51,1908100 MFD,D,20220726,9.18,9.2,9.1674,9.2,5500 MFG,D,20220726,2.38,2.38,2.35,2.36,2105900 MFGP,D,20220726,3.34,3.37,3.29,3.34,312900 MFM,D,20220726,5.58,5.625,5.56,5.57,145500 MFV,D,20220726,4.73,4.73,4.6,4.61,3900 MG,D,20220726,6.15,6.2,5.96,6.04,49300 MGA,D,20220726,60.82,61.21,60.27,60.3,980100 MGF,D,20220726,3.54,3.5496,3.54,3.54,63300 MGM,D,20220726,30.59,30.59,29.81,29.93,3487200 MGR,D,20220726,25.03,25.03,24.8,24.82,21600 MGRB,D,20220726,20.28,20.3777,20.15,20.32,10200 MGRD,D,20220726,18.34,18.45,18.1892,18.225,5200 MGU,D,20220726,23.56,23.6413,23.5,23.58,10600 MGY,D,20220726,22.81,22.99,21.98,22.3,1463500 MH-C,D,20220726,4.66,4.84,4.66,4.84,300 MH-D,D,20220726,4.7,4.9,4.7,4.9,300 MHD,D,20220726,13.22,13.46,13.13,13.37,100800 MHF,D,20220726,6.7,6.72,6.68,6.7043,30100 MHI,D,20220726,9.59,9.67,9.59,9.6,69500 MHK,D,20220726,133,134.75,131.905,133.25,326400 MHN,D,20220726,11.11,11.16,11.08,11.1,54900 MHNC,D,20220726,19.39,19.4,19.2863,19.2863,2300 MHO,D,20220726,45.25,45.82,44.75,45.26,330400 MIN,D,20220726,2.93,2.94,2.9,2.92,858600 MIO,D,20220726,12.53,12.6,12.41,12.51,23500 MIR,D,20220726,6.01,6.03,5.89,5.94,465200 MIR.W,D,20220726,0.96,1.06,0.96,1.06,3600 MIT,D,20220726,9.82,9.82,9.78,9.79,49000 MIT-A,D,20220726,19.6,19.76,19.6,19.76,900 MIT-B,D,20220726,19.35,19.36,19.2,19.31,4300 MIT-C,D,20220726,19.6,19.65,19.4,19.4,2100 MIT.U,D,20220726,9.82,9.82,9.82,9.82,7300 MIT.W,D,20220726,0.1,0.12,0.09,0.12,13000 MITT,D,20220726,7.4,7.6,7.33,7.54,67200 MIXT,D,20220726,7.61,7.82,7.26,7.39,348100 MIY,D,20220726,13.68,13.68,13.58,13.67,22100 MKC,D,20220726,83.66,84.98,83.04,84.85,919500 MKC.V,D,20220726,83.57,84.85,83.57,84.85,400 MKFG,D,20220726,2.03,2.04,1.92,2,521600 MKL,D,20220726,1282.26,1296.82,1280.23,1283.06,31300 ML,D,20220726,1.48,1.485,1.39,1.39,399700 ML.W,D,20220726,0.1906,0.1977,0.19,0.1977,11600 MLI,D,20220726,62.77,64.85,62.77,64.46,579900 MLM,D,20220726,327.74,329.1625,324.355,328.54,421400 MLNK,D,20220726,16.53,16.84,16.24,16.78,61200 MLP,D,20220726,9.58,9.6594,9.45,9.45,1000 MLR,D,20220726,22.82,23.25,22.77,23.13,25900 MMC,D,20220726,156.92,158.13,154.99,155.81,1749000 MMD,D,20220726,18.66,18.78,18.49,18.53,40300 MMI,D,20220726,38.39,38.785,38.24,38.75,68000 MMM,D,20220726,143.51,145.7,138.5211,140.75,12551200 MMP,D,20220726,50.25,50.9099,50.08,50.23,901900 MMS,D,20220726,63.75,64.35,63.4,64.33,319200 MMT,D,20220726,4.67,4.6951,4.64,4.65,52300 MMU,D,20220726,10.79,10.88,10.79,10.82,92300 MN,D,20220726,12.62,12.67,12.62,12.66,54800 MNP,D,20220726,12.87,12.9,12.78,12.83,15200 MNRL,D,20220726,24.75,25.1,24.0235,24.25,388400 MNSO,D,20220726,7,7,6.04,6.13,2964100 MNTN,D,20220726,10.03,10.03,10.03,10.03,100 MO,D,20220726,43.82,44.2598,43.815,44.14,5604100 MOD,D,20220726,12.12,12.38,12.03,12.36,219000 MODN,D,20220726,24.4,24.68,24.1999,24.65,115300 MOG.A,D,20220726,80.87,82.02,80.785,81.65,68100 MOGU,D,20220726,2.21,2.36,2.1,2.21,900 MOH,D,20220726,308.79,309.77,304.39,308.68,281000 MOS,D,20220726,50.88,51.41,49.41,49.66,4805900 MOV,D,20220726,34.16,34.71,33.39,33.74,110400 MP,D,20220726,30.78,31.2,30.18,30.23,15132600 MPA,D,20220726,13.39,13.53,13.32,13.32,8500 MPC,D,20220726,89.82,90.05,87.35,87.96,3338700 MPL.W,D,20220726,1.1,1.11,1.1,1.11,2100 MPLN,D,20220726,5.09,5.27,5.06,5.15,849900 MPLX,D,20220726,31.11,31.67,31.08,31.56,958600 MPV,D,20220726,12.52,12.52,12.23,12.23,9500 MPW,D,20220726,16.8,16.88,16.62,16.69,3699500 MPX,D,20220726,10.1,10.129,9.84,9.9,9800 MQT,D,20220726,11.6,11.67,11.585,11.6,20900 MQY,D,20220726,12.61,12.71,12.61,12.69,118300 MRC,D,20220726,11.35,11.43,11,11.15,417300 MRK,D,20220726,91.4,91.95,90.6,91.29,6414100 MRO,D,20220726,23.62,23.8,22.645,22.91,11630400 MS,D,20220726,81.8,82.5678,80.63,80.79,7121600 MS-A,D,20220726,20.2,20.37,20.2,20.32,44900 MS-E,D,20220726,26.02,26.14,25.99,26,38000 MS-F,D,20220726,26.01,26.06,25.8847,26.02,14700 MS-I,D,20220726,26.15,26.2,26.11,26.15,20000 MS-K,D,20220726,25.68,25.69,25.52,25.5511,17600 MS-L,D,20220726,22.66,22.82,22.62,22.62,19400 MS-O,D,20220726,19.25,19.38,19.244,19.34,111000 MSA,D,20220726,128.7,129.4989,127.69,129.32,113200 MSB,D,20220726,28.55,29.14,28.45,28.74,78700 MSC,D,20220726,1.93,2.1875,1.93,2.1301,6100 MSCI,D,20220726,434.33,445.97,432.3089,442.89,657300 MSD,D,20220726,6.62,6.66,6.575,6.65,23900 MSGE,D,20220726,57.89,58.62,57.13,57.55,86600 MSGS,D,20220726,156.25,158.57,155.73,156.56,83300 MSI,D,20220726,222.52,224.45,222.045,224.27,552700 MSM,D,20220726,78.78,79.62,78.49,79.2,355300 MT,D,20220726,23.25,23.365,22.765,22.9,3414100 MTA.W,D,20220726,0.3999,0.3999,0.3999,0.3999,1000 MTB,D,20220726,171.97,172.61,169.38,169.8,786600 MTB-H,D,20220726,25.79,25.83,25.39,25.47,8900 MTCN,D,20220726,55.31,55.38,54.95,54.95,4800 MTD,D,20220726,1229.51,1240.41,1220.07,1235.85,110400 MTDR,D,20220726,51.94,52.27,49.79,51.29,2085000 MTG,D,20220726,13.75,13.865,13.62,13.65,3042000 MTH,D,20220726,86.93,87.08,85.38,86.03,310100 MTN,D,20220726,230.96,230.96,227.71,228.66,242100 MTOR,D,20220726,36.32,36.34,36.32,36.32,478700 MTR,D,20220726,12.19,12.4,11.48,11.73,17900 MTRN,D,20220726,76.97,77.77,76.865,77.29,77300 MTV.U,D,20220726,9.97,9.99,9.97,9.99,536100 MTV.W,D,20220726,0.27,0.2701,0.27,0.27,3600 MTVC,D,20220726,9.915,9.915,9.91,9.9101,2900 MTW,D,20220726,10.9,11,10.68,10.87,181100 MTX,D,20220726,64.74,64.98,64.13,64.67,86300 MTZ,D,20220726,67.85,71.81,67.56,71.7,1580100 MUA,D,20220726,12.03,12.14,11.94,12.11,55900 MUC,D,20220726,12.23,12.38,12.23,12.34,114800 MUE,D,20220726,11.02,11.12,11.02,11.1,44400 MUFG,D,20220726,5.42,5.425,5.37,5.4,2400200 MUI,D,20220726,12.2,12.2787,12.11,12.14,160900 MUJ,D,20220726,13.22,13.3119,13.16,13.18,82100 MUR,D,20220726,32.79,33,31.35,31.94,1162500 MUSA,D,20220726,268.57,269.8994,262.45,264.81,306100 MUX,D,20220726,0.3394,0.3733,0.336,0.3685,5553200 MVF,D,20220726,7.54,7.58,7.53,7.55,112600 MVO,D,20220726,11.41,11.71,11.24,11.45,95100 MVT,D,20220726,11.67,11.73,11.62,11.65,39400 MWA,D,20220726,12.47,12.7,12.44,12.69,433400 MX,D,20220726,16.08,16.08,15.14,15.17,518900 MXE,D,20220726,7.75,7.75,7.65,7.6821,3900 MXF,D,20220726,14.06,14.09,13.93,14.03,7000 MYD,D,20220726,11.39,11.43,11.35,11.4,67600 MYE,D,20220726,22.86,23.34,22.86,23.31,55800 MYI,D,20220726,11.95,12,11.91,11.96,85500 MYN,D,20220726,10.6,10.65,10.59,10.63,68900 MYOV,D,20220726,11.64,12.26,11.54,11.81,439100 MYTE,D,20220726,12.3,12.79,12.075,12.31,68500 NABL,D,20220726,9.55,9.58,9.34,9.47,230700 NAC,D,20220726,12.23,12.31,12.23,12.3,197000 NAD,D,20220726,12.85,12.95,12.85,12.88,587200 NAN,D,20220726,11.82,11.82,11.74,11.76,56900 NAPA,D,20220726,18.1,18.16,17.81,17.91,1140500 NAT,D,20220726,2.5,2.54,2.415,2.47,2276100 NAZ,D,20220726,12.96,12.9619,12.93,12.93,4100 NBB,D,20220726,18.21,18.25,18.05,18.06,42900 NBHC,D,20220726,40.77,41.33,40.77,41,115900 NBR,D,20220726,125.08,126.91,119.9101,121.26,120700 NBXG,D,20220726,10.42,10.42,10.1272,10.14,203800 NC,D,20220726,38.69,39.36,38,38.16,16600 NCA,D,20220726,8.91,9,8.9,8.94,75600 NCLH,D,20220726,11.66,11.67,11.16,11.18,14488200 NCR,D,20220726,30.85,31.2,30.51,30.6,2538300 NCV,D,20220726,3.78,3.78,3.66,3.66,277000 NCV-A,D,20220726,24.03,24.48,24.03,24.38,30200 NCZ,D,20220726,3.24,3.26,3.17,3.18,427500 NCZ-A,D,20220726,23.64,23.7,23.56,23.7,2400 NDMO,D,20220726,11.68,11.7444,11.6595,11.71,98500 NDP,D,20220726,29.05,29.05,28.16,28.23,4500 NE,D,20220726,27.96,27.96,27,27.56,365200 NEA,D,20220726,12.31,12.385,12.275,12.3,622700 NEE,D,20220726,80.54,80.62,79.18,79.91,6740900 NEE-N,D,20220726,25.31,25.357,25.2407,25.32,43200 NEE-O,D,20220726,58.35,58.35,57.5412,57.81,1272100 NEE-P,D,20220726,50.57,50.6138,50.24,50.45,13500 NEE-Q,D,20220726,50.82,50.82,50.2,50.55,12200 NEM,D,20220726,44.94,46.68,44.94,46.14,16460700 NEP,D,20220726,80.66,81.6,78.94,79.94,764900 NET,D,20220726,48.55,48.71,45.2467,45.68,5106700 NETI,D,20220726,6.31,6.6,6.25,6.43,221200 NEU,D,20220726,300,309.835,300,309.59,33400 NEWR,D,20220726,60.25,60.25,58.09,58.88,688800 NEX,D,20220726,9.17,9.2513,8.665,8.86,2424900 NEXA,D,20220726,5.38,5.6,5.29,5.57,93700 NFG,D,20220726,68.68,70.54,68.42,70.12,834300 NFJ,D,20220726,12.44,12.44,12.25,12.32,218000 NFY.U,D,20220726,9.73,9.73,9.73,9.73,100 NGC.W,D,20220726,0.18,0.1803,0.17,0.17,2100 NGG,D,20220726,67.75,68.2,67.73,68.12,301200 NGL,D,20220726,1.42,1.55,1.42,1.44,631500 NGL-B,D,20220726,12.96,13,12,12.14,24700 NGL-C,D,20220726,13.01,13.05,12.9,12.92,6500 NGS,D,20220726,10.26,10.3,9.9,9.91,51800 NGVC,D,20220726,16.65,16.65,16.24,16.37,36500 NGVT,D,20220726,64.43,64.73,63.51,63.81,119500 NHI,D,20220726,63.25,63.5,62.92,62.95,176900 NI,D,20220726,29.11,29.35,29.03,29.2,3752100 NI-B,D,20220726,26.32,26.3356,26.1885,26.23,12100 NIC,D,20220726,79.76,81.21,79.74,81.09,32200 NID,D,20220726,13.18,13.27,13.17,13.21,53900 NIE,D,20220726,21.98,21.98,21.754,21.78,56200 NIM,D,20220726,9.39,9.4157,9.32,9.3641,29000 NIMC,D,20220726,112.75,112.86,112.31,112.53,2800 NINE,D,20220726,2.55,2.67,2.45,2.67,435500 NIO,D,20220726,19.35,19.74,18.91,19.04,27669900 NIQ,D,20220726,13.03,13.03,12.9211,12.98,24400 NJR,D,20220726,44.3,44.79,44.01,44.72,266000 NKE,D,20220726,107.48,107.93,104.57,105.2,8459400 NKG,D,20220726,10.93,10.93,10.86,10.9,9800 NKX,D,20220726,13.23,13.39,13.23,13.35,38600 NL,D,20220726,9.93,9.94,9.53,9.85,31400 NLS,D,20220726,1.81,1.82,1.75,1.76,334000 NLSN,D,20220726,23.85,24.01,23.63,23.65,2345600 NLY,D,20220726,6.4,6.47,6.38,6.41,26066300 NLY-F,D,20220726,23.5,23.75,23.34,23.4,59800 NLY-G,D,20220726,20.94,21.17,20.86,20.95,49600 NLY-I,D,20220726,22.21,22.38,21.9,22.05,47400 NM,D,20220726,2.22,2.22,2.0015,2.1,128300 NM-H,D,20220726,14.7,15.39,14.7,14.9,600 NMAI,D,20220726,13.58,13.6636,13.36,13.39,57300 NMCO,D,20220726,12.79,12.96,12.79,12.84,96600 NMG,D,20220726,3.75,3.871,3.38,3.48,88400 NMI,D,20220726,9.38,9.38,9.31,9.32,43900 NMK-B,D,20220726,89,89,89,89,200 NMK-C,D,20220726,94,94,94,94,100 NMM,D,20220726,24.25,24.29,23.3401,23.62,59100 NMR,D,20220726,3.74,3.74,3.7,3.73,516700 NMS,D,20220726,14.49,14.575,14.49,14.49,2600 NMT,D,20220726,11.82,11.8418,11.75,11.81,5600 NMZ,D,20220726,11.84,11.93,11.8,11.84,310400 NNI,D,20220726,92.78,93.47,92.34,92.49,58800 NNN,D,20220726,46.41,47.26,46.35,47.19,1130600 NNY,D,20220726,8.88,8.9533,8.74,8.74,24600 NOA,D,20220726,11.86,11.99,11.64,11.65,15000 NOAH,D,20220726,17.67,17.81,17.34,17.42,108900 NOC,D,20220726,453.15,455.11,444.31,444.65,702500 NOG,D,20220726,27.61,27.66,25.96,26.25,649500 NOK,D,20220726,5.08,5.09,5.03,5.04,17309100 NOMD,D,20220726,19.08,19.08,18.57,18.67,258600 NOV,D,20220726,15.62,15.93,15.16,15.23,2897300 NOVA,D,20220726,18.88,18.88,18.24,18.31,1797300 NOW,D,20220726,443.6,443.6,417.78,422.82,1834500 NPCT,D,20220726,12,12.07,11.94,11.94,40900 NPFD,D,20220726,18.51,18.96,18.4101,18.89,68200 NPK,D,20220726,68.62,70.38,68.62,69.07,13100 NPO,D,20220726,88.2,89.4,88.19,88.29,82700 NPTN,D,20220726,15.78,15.78,15.69,15.69,527900 NPV,D,20220726,12.93,12.98,12.76,12.85,18700 NQP,D,20220726,12.1,12.27,12.1,12.27,35700 NR,D,20220726,3.35,3.42,3.25,3.28,282600 NRD.W,D,20220726,0.238,0.238,0.238,0.238,900 NRDY,D,20220726,2.06,2.09,1.9,2.06,462500 NRE-A,D,20220726,24.08,24.28,23.95,23.95,1400 NREF,D,20220726,21.64,21.64,21.14,21.43,128000 NRG,D,20220726,35.97,36.59,35.89,36.36,2333300 NRG.W,D,20220726,1.25,1.25,1.17,1.18,37100 NRGV,D,20220726,5.1,5.1463,4.72,4.87,674400 NRGX,D,20220726,14.13,14.29,13.93,14.06,142800 NRK,D,20220726,11.28,11.29,11.21,11.27,91800 NRP,D,20220726,40.32,40.4,39.99,40.18,2400 NRT,D,20220726,15.99,16.49,15.255,15.73,43900 NRUC,D,20220726,25.25,25.2895,25.15,25.15,6500 NRZ,D,20220726,10.26,10.33,10.2121,10.25,2816100 NRZ-A,D,20220726,21.8,21.81,21.57,21.68,15300 NRZ-B,D,20220726,21.1655,21.22,21.07,21.1418,6400 NRZ-C,D,20220726,19.15,19.17,18.96,19.17,70000 NRZ-D,D,20220726,21.06,21.17,21,21,38700 NS,D,20220726,14.92,15.3,14.92,15.25,414500 NS-A,D,20220726,23.2322,23.2999,23.2,23.2999,1100 NS-B,D,20220726,20.32,20.32,20.2,20.29,14300 NS-C,D,20220726,25.1,25.1,25.03,25.04,7500 NSA,D,20220726,51.83,52.775,51.79,52.63,796500 NSA-A,D,20220726,25.336,25.336,25.0633,25.19,19100 NSC,D,20220726,245.51,247.72,244.165,244.61,1097200 NSL,D,20220726,4.85,4.87,4.85,4.87,82800 NSP,D,20220726,103.14,104.38,102.09,103.1,171300 NSR,D,20220726,6.57,6.66,6.54,6.65,21200 NSS,D,20220726,24.85,24.97,24.8,24.96,14300 NST.V,D,20220726,0.16,0.16,0.16,0.16,600 NSTB,D,20220726,9.84,9.85,9.84,9.85,1600 NSTC,D,20220726,9.85,9.85,9.85,9.85,400 NTB,D,20220726,33.76,34.46,33.49,33.78,137500 NTCO,D,20220726,5.67,5.77,5.51,5.55,589700 NTG,D,20220726,34.84,35.46,34.84,35.21,11100 NTR,D,20220726,82.31,83.17,81.6601,82.51,2462000 NTST,D,20220726,20.45,20.67,20.27,20.51,456800 NTZ,D,20220726,8.5,8.65,7.7,8.2,11000 NU,D,20220726,3.98,4.01,3.79,3.79,22128100 NUE,D,20220726,121.43,124.29,120.64,123.31,1704000 NUO,D,20220726,12.98,13.03,12.9664,13.01,28500 NUS,D,20220726,42.4,42.65,41.87,42.55,377200 NUV,D,20220726,9.07,9.11,9.05,9.07,280300 NUVB,D,20220726,3.24,3.28,3.075,3.14,424200 NUW,D,20220726,14.53,14.53,14.28,14.3,18500 NVG,D,20220726,13.59,13.65,13.52,13.55,323600 NVGS,D,20220726,11.4,11.5,11.01,11.12,117300 NVO,D,20220726,115.96,117.2446,115.85,116.82,805700 NVR,D,20220726,4440.27,4463.85,4350.01,4360.02,17100 NVRO,D,20220726,43.57,44.25,42.27,43.45,274600 NVS,D,20220726,86.91,87.32,86.65,86.84,1704600 NVST,D,20220726,38.85,39.24,38.785,38.94,1066900 NVT,D,20220726,32.7,33.3935,32.7,33.13,529900 NVTA,D,20220726,2.07,2.07,1.9,1.94,11749700 NWG,D,20220726,5.6,5.645,5.59,5.61,1582100 NWN,D,20220726,52.91,53.48,52.7,53.07,104700 NX,D,20220726,23.75,24.22,23.495,24.17,155000 NXC,D,20220726,13.74,13.9667,13.6,13.66,20000 NXDT,D,20220726,15.45,15.6,15.45,15.48,118100 NXE,D,20220726,3.89,3.925,3.795,3.87,1551900 NXJ,D,20220726,12.66,12.71,12.57,12.57,47300 NXN,D,20220726,11.92,12.15,11.89,11.89,6200 NXP,D,20220726,14,14.05,13.9,14,94900 NXRT,D,20220726,62.27,63.12,61.55,62.66,119100 NYC,D,20220726,3.85,3.93,3.69,3.69,62000 NYC-A,D,20220726,26.17,26.2,25.8886,26.1,16700 NYC-U,D,20220726,49,49.36,49,49.36,6300 NYCB,D,20220726,9.42,9.545,9.37,9.39,7243100 NYT,D,20220726,30.67,30.76,29.59,29.78,1114300 NZF,D,20220726,12.94,13.05,12.94,13,432000 O,D,20220726,71.62,72.61,71.62,72.43,2374600 OAK-A,D,20220726,25.38,25.72,25.38,25.72,7200 OAK-B,D,20220726,25.12,25.3357,25.12,25.3357,1300 OC,D,20220726,83.1,83.8,82.09,82.78,966700 OCFT,D,20220726,1.54,1.5616,1.47,1.49,399200 OCN,D,20220726,33.74,33.9799,33.11,33.26,74300 ODC,D,20220726,30.17,30.5,29.91,30.22,8700 ODV,D,20220726,4,4.1,3.84,3.86,99800 OEC,D,20220726,16.53,16.7,16.36,16.44,481100 OFC,D,20220726,27.17,27.44,26.88,27.01,730000 OFG,D,20220726,26.85,27.075,26.54,26.6,310000 OG,D,20220726,0.55,0.58,0.35,0.38,1514300 OGE,D,20220726,38.89,39.5,38.89,39.42,880300 OGN,D,20220726,32.8,33.2,32.8,32.9,1202400 OGS,D,20220726,81.67,82.54,81.555,82.39,205900 OHI,D,20220726,30.98,31.155,30.935,31.01,1717400 OI,D,20220726,13.51,13.63,13.32,13.49,651000 OIA,D,20220726,6.43,6.46,6.38,6.42,104600 OII,D,20220726,10.75,10.9,10.45,10.48,706900 OIS,D,20220726,5.14,5.19,4.96,4.98,482200 OKE,D,20220726,59.62,60.4,59.3693,60.04,2589200 OLN,D,20220726,48.87,49,48.035,48.57,1003200 OLO,D,20220726,11.58,11.58,10.18,10.5,2782200 OLP,D,20220726,26.87,27.34,26.7991,27.11,30400 OMC,D,20220726,68.95,68.95,67.66,67.77,1162900 OMF,D,20220726,40.68,40.93,38.51,38.66,1583800 OMI,D,20220726,35.7,35.9,34.58,35.06,590500 ONL,D,20220726,10.82,10.88,10.545,10.58,232500 ONON,D,20220726,19.17,19.17,18.3,18.53,1734500 ONTF,D,20220726,9.8,9.8,9.46,9.6,103600 ONTO,D,20220726,77.67,78.35,77.355,77.89,147600 OOMA,D,20220726,11.47,11.725,11.42,11.7,45600 OPA,D,20220726,9.82,9.83,9.81,9.82,9300 OPA.U,D,20220726,9.82,9.82,9.82,9.82,1000 OPA.W,D,20220726,0.0637,0.25,0.0637,0.214,30900 OPAD,D,20220726,2.24,2.255,2.05,2.09,1050800 OPF.W,D,20220726,0.3085,0.3085,0.3085,0.3085,300 OPFI,D,20220726,2.98,3.0333,2.81,2.9,98100 OPP,D,20220726,10.75,10.87,10.72,10.84,56200 OPP-A,D,20220726,19.81,19.81,19.81,19.81,200 OPP-B,D,20220726,20.79,20.8,20.71,20.79,800 OPY,D,20220726,35.76,35.96,35.52,35.77,72000 OR,D,20220726,9.43,9.76,9.43,9.74,800400 ORA,D,20220726,81.94,83.18,81.9,82.56,444500 ORAN,D,20220726,10.29,10.3289,10.25,10.28,809200 ORC,D,20220726,3.08,3.115,3.04,3.11,2231100 ORCC,D,20220726,12.42,12.51,12.38,12.44,1009200 ORCL,D,20220726,74.8,75.3,73.705,74.03,7284400 ORI,D,20220726,22.63,22.83,22.61,22.78,879200 ORN,D,20220726,2.44,2.59,2.4364,2.54,28000 OSCR,D,20220726,5.13,5.27,5.115,5.25,2324400 OSG,D,20220726,2.3,2.31,2.23,2.29,356100 OSH,D,20220726,27.6,28.805,27.53,28.07,3009300 OSI,D,20220726,9.77,9.77,9.77,9.77,124000 OSI.U,D,20220726,9.82,9.82,9.82,9.82,200 OSK,D,20220726,86.72,87.59,85.95,86.08,409600 OTIS,D,20220726,72.39,72.79,71.59,72.72,1897700 OUS.W,D,20220726,0.26,0.29,0.215,0.29,16300 OUST,D,20220726,1.65,1.65,1.58,1.63,854100 OUT,D,20220726,17.62,17.7,16.96,16.99,1435500 OVV,D,20220726,48.44,48.86,45.41,46.13,2944200 OWL,D,20220726,10.84,10.87,10.58,10.59,1519800 OWL.T,D,20220726,0.29,0.305,0.2701,0.2975,108500 OWL.W,D,20220726,2.55,2.58,2.54,2.54,22800 OWLT,D,20220726,1.84,2.02,1.83,1.95,141200 OXM,D,20220726,92.39,93.155,90.21,91.32,156900 OXY,D,20220726,65.79,66.05,61.78,62.07,20190700 OXY.W,D,20220726,43.51,44.15,40.07,40.17,278200 PAC,D,20220726,136.92,142.1244,132,132.51,91000 PAC.U,D,20220726,9.93,10.01,9.93,10.01,500 PAC.W,D,20220726,0.13,0.13,0.1156,0.13,9600 PACI,D,20220726,9.95,9.95,9.95,9.95,100000 PACK,D,20220726,6.64,6.64,6.33,6.39,479400 PAG,D,20220726,109.74,110.38,107.64,108.35,475300 PAGS,D,20220726,10.81,10.82,10.34,10.39,1132300 PAI,D,20220726,12.36,12.5,12.34,12.41,30200 PAM,D,20220726,21.28,21.66,21.0043,21.46,94500 PAR,D,20220726,40.07,40.58,38.94,38.98,136900 PARR,D,20220726,15.75,15.75,15.105,15.29,425700 PATH,D,20220726,17.9,18,17.165,17.34,4935200 PAXS,D,20220726,16.56,16.64,16.34,16.51,59900 PAY,D,20220726,13.79,13.91,13.3,13.42,93600 PAYC,D,20220726,316.44,316.44,299.45,302.91,488500 PB,D,20220726,71.88,72.65,71.82,72.49,645200 PBA,D,20220726,37.26,37.431,36.68,36.84,526900 PBF,D,20220726,29.87,30.22,28.47,28.88,2380200 PBFX,D,20220726,16.55,17.2,16.53,17.16,269700 PBH,D,20220726,58.86,59.56,58.66,59.28,280200 PBI,D,20220726,4.06,4.105,3.94,3.96,1151100 PBI-B,D,20220726,21.76,21.94,21.75,21.93,17000 PBR,D,20220726,12.67,12.7899,12.4112,12.61,21026800 PBR.A,D,20220726,11.64,11.785,11.38,11.55,11399700 PBT,D,20220726,19.7,19.87,18.86,19.09,330400 PCF,D,20220726,7.63,7.7385,7.58,7.65,40800 PCG,D,20220726,10.66,10.858,10.535,10.58,10435200 PCGU,D,20220726,103.04,103.06,101.23,101.41,158800 PCK,D,20220726,7.04,7.14,7.037,7.06,52600 PCM,D,20220726,9.26,9.4494,9.19,9.26,53100 PCN,D,20220726,13.27,13.27,13.15,13.17,63700 PCOR,D,20220726,47.3,47.3,45.96,46.45,612600 PCP.S,D,20220726,24.66,24.66,24.63,24.63,4900 PCP.T,D,20220726,0.3696,0.3967,0.3696,0.3696,400 PCPC,D,20220726,24.63,24.63,24.6,24.62,4500 PCQ,D,20220726,15.33,15.51,15.33,15.47,10300 PD,D,20220726,25.39,25.63,23.975,24.21,597900 PDI,D,20220726,20.8,20.8495,20.63,20.81,573400 PDM,D,20220726,13.4,13.485,13.275,13.3,325300 PDO,D,20220726,14.93,15.09,14.8,14.98,466200 PDO.U,D,20220726,9.85,9.865,9.843,9.85,59200 PDO.W,D,20220726,0.11,0.129,0.11,0.129,30300 PDOT,D,20220726,9.85,9.85,9.84,9.84,700 PDS,D,20220726,62.04,62.04,58.93,60.22,56700 PDT,D,20220726,14,14.08,13.92,13.97,50900 PEAK,D,20220726,26.75,26.9,26.49,26.75,3844500 PEB,D,20220726,18.81,19.005,18.5,18.62,1780600 PEB-E,D,20220726,22.42,22.8499,22.29,22.35,1200 PEB-G,D,20220726,22.15,22.2,21.0801,21.5708,83800 PEB-H,D,20220726,19.34,19.39,19.1159,19.3,5800 PEG,D,20220726,60.48,61.55,60.48,61.45,1815500 PEI,D,20220726,5.22,5.36,4.92,4.92,57300 PEI-B,D,20220726,3.345,3.345,3.22,3.22,1300 PEI-C,D,20220726,3.08,3.21,3.01,3.1,8300 PEI-D,D,20220726,3.08,3.155,3.01,3.0555,4500 PEN,D,20220726,129.29,132.04,127.8002,131.6,329100 PEO,D,20220726,20.25,20.25,19.62,19.77,56000 PFD,D,20220726,12.47,12.47,12.27,12.43,15600 PFE,D,20220726,51.84,52.85,51.71,52.3,16632500 PFGC,D,20220726,50.77,51.39,50.12,50.62,936000 PFH,D,20220726,21.36,21.46,21.3501,21.46,15700 PFL,D,20220726,9.05,9.17,9.04,9.1,172600 PFLT,D,20220726,12.24,12.51,12.24,12.51,154600 PFN,D,20220726,7.8,7.8454,7.67,7.8,110500 PFO,D,20220726,9.77,9.86,9.7406,9.7406,6900 PFS,D,20220726,23.57,23.81,23.53,23.61,269700 PFSI,D,20220726,52.17,52.36,51.525,51.97,221200 PG,D,20220726,142.69,144.49,141.71,144.27,5375700 PGP,D,20220726,7.82,7.9639,7.81,7.86,8500 PGR,D,20220726,112.64,113.39,111.945,112.59,1925800 PGRE,D,20220726,7.48,7.55,7.435,7.45,869100 PGRU,D,20220726,4.75,4.95,4.6,4.72,12400 PGS.U,D,20220726,10.1,10.1,10.1,10.1,100 PGS.W,D,20220726,0.32,0.32,0.32,0.32,600 PGSS,D,20220726,9.95,9.95,9.95,9.95,100 PGTI,D,20220726,19.85,21.38,19.85,20.26,819600 PGZ,D,20220726,12.58,12.66,12.58,12.66,13400 PH,D,20220726,267.57,271.37,266.46,270.32,732000 PHD,D,20220726,8.99,9.0435,8.98,9.02,23400 PHG,D,20220726,21.03,21.395,20.985,21.36,1836000 PHI,D,20220726,29.08,29.27,28.7718,29.14,87600 PHK,D,20220726,4.95,5.04,4.94,5,319600 PHM,D,20220726,45.19,45.3,42.77,42.8,3209700 PHR,D,20220726,24.47,24.58,23.885,24.33,257200 PHT,D,20220726,6.98,7.0099,6.95,6.96,121000 PHX,D,20220726,3.21,3.2999,3.08,3.16,99800 PHY.U,D,20220726,10.14,10.14,10.13,10.13,1700 PHY.W,D,20220726,0.28,0.28,0.28,0.28,700 PHYT,D,20220726,9.98,9.98,9.98,9.98,100 PII,D,20220726,114.09,115.22,108.28,110.13,1043500 PIM,D,20220726,3.36,3.3703,3.35,3.36,123700 PINE,D,20220726,18.65,18.89,18.5914,18.85,37100 PING,D,20220726,18.5,18.61,17.4,17.54,418900 PINS,D,20220726,17.53,17.55,16.775,17.25,20434600 PIP.W,D,20220726,0.197,0.197,0.164,0.1879,4100 PIPP,D,20220726,9.9,9.91,9.9,9.91,13300 PIPR,D,20220726,114.96,116.73,113.18,116.58,63700 PJT,D,20220726,68.38,72.73,67.4482,70.7,233000 PK,D,20220726,14.7,14.83,14.47,14.52,2077200 PKE,D,20220726,11.65,11.835,11.59,11.79,38100 PKG,D,20220726,141.34,141.86,134.27,136.93,1100900 PKI,D,20220726,146.49,147.95,145.48,147.86,439100 PKX,D,20220726,45.15,45.15,44.74,44.87,125100 PL,D,20220726,4.91,5.09,4.8101,5.02,1394900 PL.W,D,20220726,0.96,1,0.9562,1,1500 PLD,D,20220726,127.89,128.76,126.75,127.59,3338300 PLNT,D,20220726,76.74,76.955,75.08,76.53,640500 PLOW,D,20220726,29.18,30.0675,29,30,99600 PLTR,D,20220726,9.66,9.66,9.38,9.4,21997800 PLYM,D,20220726,18.42,18.45,18.225,18.32,91700 PM,D,20220726,96,96.64,95.32,96.53,4671700 PMF,D,20220726,11.32,11.48,11.245,11.26,50600 PML,D,20220726,11.28,11.33,11.22,11.25,48400 PMM,D,20220726,6.75,6.84,6.7,6.76,241900 PMO,D,20220726,12.08,12.31,12.08,12.1,69300 PMT,D,20220726,14.5,14.59,14.37,14.5,530600 PMT-A,D,20220726,23.4,23.54,23.06,23.42,18400 PMT-B,D,20220726,24.54,24.54,24.17,24.25,10300 PMT-C,D,20220726,20,20.49,20,20.44,55100 PMX,D,20220726,9.65,9.73,9.53,9.56,92800 PNC,D,20220726,163.44,166.18,161.65,161.72,1574100 PNC-P,D,20220726,25.24,25.24,25.2101,25.24,138700 PNF,D,20220726,9.76,9.77,9.59,9.76,11600 PNI,D,20220726,9.17,9.24,9.05,9.05,20600 PNM,D,20220726,47.5,47.5325,47.21,47.5,354800 PNNT,D,20220726,6.4,6.42,6.33,6.37,135200 PNR,D,20220726,47.53,48.08,46,48.04,2382200 PNT.U,D,20220726,9.88,9.88,9.88,9.88,200 PNTM,D,20220726,9.87,9.87,9.865,9.865,12300 PNW,D,20220726,71.21,72.47,71.21,72.27,646900 POLY,D,20220726,39.8,39.8,39.77,39.78,328600 POND,D,20220726,9.8301,9.8301,9.8301,9.8301,100 POR,D,20220726,50.34,51.05,50.07,50.72,981200 PORT,D,20220726,9.95,9.95,9.95,9.95,200 POST,D,20220726,84.06,85.66,84.06,85.63,296100 PPG,D,20220726,125.4,126.98,123.42,126.22,1723900 PPL,D,20220726,27.85,28.12,27.85,28.04,3732300 PPT,D,20220726,3.76,3.8,3.74,3.75,177500 PRA,D,20220726,22.56,22.65,22.3,22.48,166600 PRB.W,D,20220726,0.08,0.08,0.05,0.08,39800 PRBM,D,20220726,9.895,9.895,9.895,9.895,100 PRE-J,D,20220726,21.79,21.84,21.53,21.66,6500 PRG,D,20220726,17.15,17.17,16.245,16.41,860000 PRGO,D,20220726,41.24,42.1,41.08,41.96,725100 PRI,D,20220726,123.1,124.745,123.1,124.5,117500 PRI-D,D,20220726,24.18,24.4367,23.91,24.15,2200 PRI-F,D,20220726,24.42,24.55,24.34,24.34,3300 PRI-G,D,20220726,24.06,24.06,24.06,24.06,200 PRI-H,D,20220726,23.98,24.21,23.7,24.21,1100 PRI-I,D,20220726,23.64,23.64,23.63,23.63,500 PRI-J,D,20220726,22.9999,22.9999,22.21,22.47,4200 PRI-K,D,20220726,23.355,23.355,23.355,23.355,400 PRI-L,D,20220726,23.46,23.46,23.42,23.46,3300 PRLB,D,20220726,47.2,47.2,45.88,46.46,111400 PRM,D,20220726,10.85,11.4,10.82,11.05,1555900 PRMW,D,20220726,13,13.035,12.75,13.01,526100 PRO,D,20220726,25.28,25.28,23.04,23.11,224900 PRP.T,D,20220726,0.25,0.25,0.2321,0.25,110700 PRPC,D,20220726,9.88,9.89,9.87,9.88,448000 PRS,D,20220726,25.47,25.5447,25.43,25.43,13700 PRT,D,20220726,9.06,9.3,8.54,8.84,79100 PRTY,D,20220726,1.25,1.25,1.08,1.09,6750800 PRU,D,20220726,96.34,97.27,95.83,96.05,1247500 PSA,D,20220726,322.56,327.73,322.325,326.71,753000 PSA-F,D,20220726,25.29,25.3054,25.17,25.22,11900 PSA-G,D,20220726,24.89,24.92,24.85,24.86,11600 PSA-H,D,20220726,26.09,26.1222,25.9124,25.93,3200 PSA-I,D,20220726,24.45,24.5673,24.43,24.43,56300 PSA-J,D,20220726,23.59,23.7,23.55,23.64,13600 PSA-K,D,20220726,24.26,24.35,24.22,24.33,5600 PSA-L,D,20220726,23.44,23.52,23.2763,23.37,15600 PSA-M,D,20220726,21.07,21.08,20.8767,20.97,2000 PSA-N,D,20220726,18.85,19.07,18.85,19.07,14000 PSA-O,D,20220726,18.9,18.9,18.78,18.9,10500 PSA-P,D,20220726,19.25,19.28,19.1741,19.23,41600 PSA-Q,D,20220726,19.13,19.2,19.04,19.065,9300 PSA-R,D,20220726,19.2,19.44,19.2,19.335,11400 PSA-S,D,20220726,19.91,19.93,19.73,19.88,12800 PSB-X,D,20220726,19.14,19.2,19.06,19.17,43000 PSB-Y,D,20220726,18.9247,19.08,18.9247,19.06,195000 PSB-Z,D,20220726,18.08,18.0899,17.88,17.98,15700 PSE-A,D,20220726,18.08,18.19,18.03,18.19,13600 PSF,D,20220726,20.54,20.54,20.45,20.52,28200 PSF.W,D,20220726,0.22,0.2299,0.196,0.22,240100 PSFE,D,20220726,1.87,1.88,1.78,1.87,3431300 PSN,D,20220726,42.17,42.32,41.62,42.05,234200 PSO,D,20220726,9.37,9.4282,9.35,9.36,309700 PSP.U,D,20220726,9.73,9.73,9.73,9.73,100 PSP.W,D,20220726,0.25,0.28,0.25,0.28,31000 PSPC,D,20220726,9.69,9.735,9.69,9.72,5400 PSTG,D,20220726,27.12,27.395,26.545,26.73,2191200 PSTL,D,20220726,15.92,16.32,15.92,16.3,74100 PSX,D,20220726,88.26,88.55,85.345,85.95,1869900 PTA,D,20220726,19.35,19.5,19.31,19.39,126800 PTR,D,20220726,46.9,47.05,46.41,46.46,134100 PTY,D,20220726,12.79,12.83,12.61,12.66,311600 PUK,D,20220726,23.97,24.185,23.91,24.03,560500 PUMP,D,20220726,9.74,9.95,9.48,9.66,1005300 PV,D,20220726,9.86,9.86,9.85,9.86,109400 PV.U,D,20220726,9.91,9.91,9.91,9.91,200 PV.W,D,20220726,0.166,0.166,0.1449,0.15,20100 PVH,D,20220726,59.72,59.94,57.82,58.03,1194400 PVL,D,20220726,3.4,3.74,3.32,3.67,289900 PWR,D,20220726,133.95,135.17,132.58,133.28,907300 PWSC,D,20220726,14.14,14.14,13.7325,13.98,203700 PX,D,20220726,11.59,11.59,11.38,11.5,70500 PXD,D,20220726,225.02,226.7,216.655,218.58,2314600 PYN,D,20220726,8.2,8.52,8.18,8.34,17500 PZC,D,20220726,8.72,8.83,8.7101,8.73,8300 PZN,D,20220726,6.67,6.69,6.33,6.44,222500 QD,D,20220726,1.17,1.235,1.14,1.15,4002300 QFT.W,D,20220726,0.07,0.08,0.0699,0.08,18300 QFTA,D,20220726,9.88,9.88,9.88,9.88,200 QGEN,D,20220726,47.02,49,46.89,47.88,1905400 QNG.W,D,20220726,0.066,0.0707,0.066,0.066,220800 QNGY,D,20220726,0.318,0.33,0.3117,0.32,1297800 QS,D,20220726,10.63,10.63,10.04,10.1,8696200 QSR,D,20220726,51.17,51.34,50.75,50.85,1181400 QTWO,D,20220726,42.12,42.12,40.545,40.94,204000 QUAD,D,20220726,3.15,3.26,3.08,3.09,297400 QUOT,D,20220726,2.76,2.76,2.63,2.64,581100 QVCC,D,20220726,19.3,19.655,19.3,19.6,15400 QVCD,D,20220726,19.36,19.71,19.36,19.6885,6400 R,D,20220726,74.34,74.66,73.4,74.17,258800 RA,D,20220726,18.94,19.145,18.8457,19.03,211300 RAAS,D,20220726,1.01,1.03,0.91,1.01,175300 RACE,D,20220726,197.86,198.16,194.86,195.65,261400 RAD,D,20220726,7.15,7.61,6.97,7.52,1250600 RAMP,D,20220726,27.1,27.1,25.94,26.05,458200 RBA,D,20220726,68.82,69.58,68.58,69.03,229100 RBA.W,D,20220726,0.0599,0.06,0.0597,0.0598,53200 RBAC,D,20220726,9.99,10,9.99,9.99,712800 RBLX,D,20220726,39.44,39.54,37.86,39,15668500 RBO.W,D,20220726,0.4,0.4065,0.36,0.3977,10900 RBOT,D,20220726,3.75,3.75,3.57,3.63,86500 RC,D,20220726,13.23,13.395,13.23,13.32,651900 RC-C,D,20220726,20.57,20.85,20.57,20.8499,400 RC-E,D,20220726,19.2,19.25,19.01,19.01,9700 RCA,D,20220726,25.24,25.24,25.22,25.24,2700 RCB,D,20220726,23.87,24.0099,23.755,23.9,7800 RCC,D,20220726,23.43,23.9,23.4,23.8,12200 RCF.W,D,20220726,0.27,0.27,0.27,0.27,100 RCI,D,20220726,46.62,46.94,46.17,46.4,354000 RCL,D,20220726,34.07,34.17,33,33.12,4363700 RCS,D,20220726,5.18,5.2195,5.07,5.1,69100 RCUS,D,20220726,25.91,27.04,25.49,26.44,522300 RDN,D,20220726,21.73,21.82,21.505,21.56,859900 RDW,D,20220726,3.18,3.3,3.09,3.15,112500 RDW.W,D,20220726,0.4897,0.4897,0.4221,0.4371,8300 RDY,D,20220726,53.06,53.45,52.745,52.88,272400 RE,D,20220726,273.4,274.42,270.33,271.82,189700 RELX,D,20220726,28.13,28.325,28.1,28.28,914300 RENN,D,20220726,28.49,29.135,28.2207,28.86,30200 RERE,D,20220726,2.52,2.75,2.5,2.6,162700 RES,D,20220726,6.82,7.04,6.53,6.58,1712300 REV,D,20220726,4.92,5.04,4.72,4.96,1009100 REVG,D,20220726,11.27,11.35,11.11,11.17,121300 REX,D,20220726,92.4,93.73,89.6,90.27,44900 REX-B,D,20220726,25.43,25.46,25.27,25.46,1900 REX-C,D,20220726,24.8,24.9598,24.8,24.9598,1200 REXR,D,20220726,62.38,62.935,62.03,62.71,998600 REZI,D,20220726,21.36,21.64,21.08,21.18,351300 RF,D,20220726,21.12,21.24,20.58,20.62,8296800 RF-B,D,20220726,25.92,25.945,25.7831,25.85,22000 RF-C,D,20220726,24.71,24.79,24.6029,24.7,18100 RF-E,D,20220726,19.41,19.41,19.25,19.37,19600 RFI,D,20220726,13.95,14.1799,13.9005,14.02,22600 RFL,D,20220726,2.08,2.0999,1.98,2.03,132500 RFM,D,20220726,17.09,17.28,17.0867,17.23,9100 RFMZ,D,20220726,14.75,14.85,14.7204,14.76,25300 RFP,D,20220726,20.22,20.24,20.09,20.1,1374500 RGA,D,20220726,115.71,117.11,115.48,116.49,166000 RGR,D,20220726,63.41,63.86,62.3587,63.62,104600 RGS,D,20220726,0.94,0.94,0.807,0.8161,300900 RGT,D,20220726,9.3,9.3,9.08,9.16,7800 RH,D,20220726,254.1,256.12,250.06,250.44,458200 RHI,D,20220726,77.77,77.9948,75.4,75.42,937300 RHP,D,20220726,83.12,84.34,82.58,82.63,220900 RIG,D,20220726,2.85,2.86,2.75,2.77,11560500 RIO,D,20220726,59.68,59.74,58.63,59.11,2890700 RIV,D,20220726,14.2,14.3,14.06,14.1,30300 RIV-A,D,20220726,24.75,24.75,24.47,24.54,29700 RJA.W,D,20220726,0.15,0.1503,0.15,0.15,9300 RJF,D,20220726,96.21,96.54,94.08,94.25,1363900 RJF-A,D,20220726,25.3,25.3444,25.3,25.3,2400 RJF-B,D,20220726,25.3,25.59,25.274,25.59,6500 RKLY,D,20220726,2.02,2.06,1.86,1.96,564600 RKT,D,20220726,9.4,9.51,9.1,9.16,2759000 RKT.U,D,20220726,9.83,9.83,9.82,9.83,3000 RKTA,D,20220726,9.82,9.82,9.8,9.82,52600 RL,D,20220726,93.55,94.41,90.56,90.63,1140100 RLI,D,20220726,113.83,114.99,113.15,114.44,126400 RLJ,D,20220726,11.85,11.99,11.78,11.8,1111800 RLJ-A,D,20220726,25.8,25.98,25.8,25.91,23200 RLTY,D,20220726,16.23,16.39,15.79,16.23,40500 RLX,D,20220726,1.82,1.82,1.69,1.74,11412600 RM,D,20220726,40.03,40.09,39.02,39.09,20300 RMAX,D,20220726,24.82,24.98,24.38,24.5,109500 RMD,D,20220726,236.7,239.14,234.49,238.16,465300 RMI,D,20220726,17.48,17.55,17.44,17.46,17500 RMM,D,20220726,16.32,16.51,16.2015,16.28,26600 RMMZ,D,20220726,16.7,16.94,16.59,16.74,19900 RMO,D,20220726,0.5188,0.5188,0.472,0.48,3409300 RMP.P,D,20220726,25.1915,25.21,25.1915,25.21,500 RMT,D,20220726,8.77,8.8,8.72,8.75,103400 RNG,D,20220726,53.29,53.47,51.03,51.22,1606500 RNGR,D,20220726,9.5,9.6399,9.48,9.62,11300 RNP,D,20220726,22.88,23.09,22.87,22.94,100100 RNR,D,20220726,139.84,140.55,133.75,134.85,813900 RNR-F,D,20220726,24,24.08,23.9,23.96,13200 RNR-G,D,20220726,18.34,18.36,18.3278,18.35,10500 ROG,D,20220726,267.56,269.3,265.01,267.99,94500 ROK,D,20220726,218.47,222.635,217.76,219.43,1457800 ROL,D,20220726,36.31,36.67,35.88,36.22,1444600 ROP,D,20220726,412.11,413.56,408.89,411.24,529500 ROS.U,D,20220726,9.89,9.89,9.87,9.875,14200 ROS.W,D,20220726,0.2878,0.2878,0.16,0.16,3500 ROSS,D,20220726,9.82,9.86,9.82,9.85,7800 RPM,D,20220726,86.41,86.52,84.405,86.42,705500 RPT,D,20220726,10.52,10.65,10.34,10.37,272300 RPT-D,D,20220726,49.53,49.5348,49.23,49.23,800 RQI,D,20220726,14.52,14.6884,14.48,14.5,155100 RRA.W,D,20220726,0.25,0.25,0.25,0.25,600 RRAC,D,20220726,9.975,9.975,9.97,9.97,30100 RRC,D,20220726,32.68,33.92,32.41,33.1,6263500 RRX,D,20220726,124.48,125.555,123.71,125.2,222800 RS,D,20220726,184.03,185,180.94,184.17,307800 RSF,D,20220726,17.75,18.03,17.75,18.03,1900 RSG,D,20220726,131.99,132.15,130.78,131.5,885200 RSI,D,20220726,5.38,5.38,5.15,5.25,389200 RSKD,D,20220726,4.05,4.1,3.935,4.04,192800 RTX,D,20220726,92.51,93.37,90.19,90.24,8253200 RVLV,D,20220726,24.79,25.725,24.67,25.47,3039200 RVT,D,20220726,14.88,14.9632,14.6201,14.86,117500 RWT,D,20220726,8.22,8.34,8.22,8.27,800500 RY,D,20220726,95.16,96.02,94.16,94.55,535000 RYAM,D,20220726,3.11,3.11,2.975,3.05,239700 RYAN,D,20220726,42,42.415,41.74,42.17,594900 RYI,D,20220726,23.8,24.71,23.74,24.48,254300 RYN,D,20220726,36.6,36.71,36.05,36.39,465500 RZA,D,20220726,25.29,25.32,25.26,25.28,8800 RZB,D,20220726,26.39,26.48,26.1,26.35,14900 S,D,20220726,24.56,24.61,22.69,23.01,1921000 SA,D,20220726,12.38,12.56,12.28,12.46,214300 SAFE,D,20220726,40.28,41.08,40.28,40.38,96400 SAH,D,20220726,38.39,39.35,37.86,38.45,198200 SAIC,D,20220726,94.79,95.4,94.2,94.48,191500 SAIL,D,20220726,63.66,63.66,63.4,63.5,711700 SAM,D,20220726,372.38,375.6,354.17,360.97,227100 SAN,D,20220726,2.44,2.46,2.41,2.44,5029200 SAND,D,20220726,5.42,5.57,5.42,5.55,1209100 SAP,D,20220726,90.88,90.96,89.865,90.29,923900 SAR,D,20220726,23.6,23.6348,23.28,23.44,18200 SAT,D,20220726,24.44,24.4499,24.2,24.38,7900 SAVE,D,20220726,23.94,24.2,23.35,23.38,2735100 SB,D,20220726,3.66,3.71,3.64,3.66,685400 SB-C,D,20220726,25.19,25.19,25.155,25.155,300 SB-D,D,20220726,25.11,25.12,25.11,25.11,2300 SBBA,D,20220726,25.17,25.19,25.12,25.12,3500 SBH,D,20220726,13.43,13.505,13.02,13.15,1262400 SBI,D,20220726,8.12,8.16,8.11,8.13,21300 SBI.W,D,20220726,0.08,0.09,0.08,0.09,16700 SBOW,D,20220726,41.37,42.5499,39.8701,41.25,385900 SBR,D,20220726,67.77,68.7889,65.895,66.16,49000 SBS,D,20220726,8.04,8.18,8.01,8.07,1008800 SBSW,D,20220726,9.33,9.48,9.17,9.34,3121200 SCCO,D,20220726,49.61,49.61,48.66,48.84,1167200 SCD,D,20220726,12.87,13.02,12.735,12.82,39900 SCE-G,D,20220726,20.01,20.15,19.85,19.88,29200 SCE-H,D,20220726,21.5,21.5612,21.4,21.49,11500 SCE-J,D,20220726,20.32,20.44,20.118,20.2,55100 SCE-K,D,20220726,22.51,22.6,22.35,22.41,12500 SCE-L,D,20220726,19.62,19.83,19.595,19.75,58700 SCH-D,D,20220726,25.5,25.55,25.43,25.5,23600 SCH-J,D,20220726,21.69,21.72,21.57,21.6,25300 SCHW,D,20220726,63.42,63.425,60.93,61.17,5592300 SCI,D,20220726,72.48,72.865,72.03,72.5,794800 SCL,D,20220726,105.71,106.76,105.08,105.85,82800 SCM,D,20220726,12.87,13.08,12.83,13.01,79700 SCS,D,20220726,11.11,11.21,11.07,11.19,352200 SCU,D,20220726,9.19,9.43,9.0912,9.34,55200 SCU.W,D,20220726,0.18,0.18,0.18,0.18,2600 SCUA,D,20220726,9.95,9.95,9.95,9.95,300 SCX,D,20220726,7.06,7.06,6.8972,6.92,2000 SD,D,20220726,19.53,19.65,17.98,18.14,939700 SDHY,D,20220726,15.56,15.56,15.385,15.48,74600 SE,D,20220726,74,74,71.28,71.82,3901000 SEA-A,D,20220726,24.855,24.87,24.8546,24.8599,2700 SEA-B,D,20220726,24.85,24.98,24.85,24.85,7600 SEAS,D,20220726,46,46.01,43.83,43.83,632400 SED.U,D,20220726,9.88,9.88,9.88,9.88,900 SEE,D,20220726,58.9,59.31,58.235,59.24,594300 SEM,D,20220726,28.49,28.73,28.14,28.65,202400 SEMR,D,20220726,11.65,11.65,11.3,11.49,159200 SES,D,20220726,4.65,4.65,4.19,4.23,427100 SF,D,20220726,60.2,60.835,59.3,59.57,902600 SF-B,D,20220726,25.24,25.24,24.9,25.14,4500 SF-C,D,20220726,25.66,25.79,25.2801,25.35,22400 SF-D,D,20220726,18.83,18.95,18.73,18.7728,14100 SFB,D,20220726,23.88,24.01,23.8,23.81,7500 SFBS,D,20220726,81.62,83,81.62,82.69,121100 SFE,D,20220726,3.96,3.96,3.89,3.91,5400 SFL,D,20220726,9.89,9.93,9.76,9.8,424000 SG,D,20220726,14.72,15.0208,14.245,14.31,910400 SGFY,D,20220726,16.32,16.89,16.2,16.71,838800 SGH.W,D,20220726,0.72,0.72,0.7,0.7,3900 SGHC,D,20220726,4.63,4.71,4.42,4.52,123100 SGU,D,20220726,9.73,9.92,9.69,9.83,52500 SHAK,D,20220726,46.91,46.91,44.91,45,754600 SHAP,D,20220726,10.05,10.05,10.05,10.05,20300 SHEL,D,20220726,50.58,50.74,49.94,50.06,3320800 SHG,D,20220726,27.27,27.27,26.82,26.87,142300 SHI,D,20220726,16.23,16.23,15.84,16.06,12400 SHLX,D,20220726,16.03,16.05,16.02,16.05,24020100 SHO,D,20220726,10.78,10.8675,10.61,10.62,2650100 SHO-H,D,20220726,22.9,22.9,22.69,22.9,3700 SHO-I,D,20220726,22.2,22.2,22,22,4400 SHOP,D,20220726,31.81,31.95,30.55,31.55,65071800 SHP.W,D,20220726,0.08,0.08,0.08,0.08,300 SHPW,D,20220726,0.8644,0.907,0.8644,0.8903,199700 SHW,D,20220726,257,257.28,252.54,254.29,1366500 SI,D,20220726,85.6,85.95,81.46,82.09,1135100 SI-A,D,20220726,19.03,19.19,18.96,19,5700 SID,D,20220726,2.71,2.72,2.625,2.72,6171200 SIG,D,20220726,56.63,57.105,54.84,56.52,578700 SII,D,20220726,34.1,34.5929,33.8204,34.25,43800 SIRE,D,20220726,19.35,19.92,19.31,19.74,33900 SIT-A,D,20220726,25.17,25.1968,25,25.05,8800 SITC,D,20220726,13.87,13.95,13.69,13.71,1239400 SITE,D,20220726,123.94,125.175,122.5535,123.97,204200 SIX,D,20220726,23.38,23.44,21.51,21.6,2784100 SJI,D,20220726,34.15,34.23,34.04,34.2,522000 SJIJ,D,20220726,19.18,19.21,18.9,18.9,47700 SJIV,D,20220726,68.42,68.57,68.38,68.56,6500 SJM,D,20220726,128.82,130.7,126.48,130.55,855800 SJR,D,20220726,26.92,26.97,26.62,26.63,219200 SJT,D,20220726,12.83,12.93,12.05,12.31,734200 SJW,D,20220726,64.38,64.87,64.025,64.82,69400 SKE,D,20220726,4.79,4.98,4.79,4.81,12700 SKI.W,D,20220726,0.77,0.77,0.51,0.51,6400 SKIL,D,20220726,3.79,3.82,3.695,3.75,163700 SKLZ,D,20220726,1.43,1.44,1.33,1.38,5638900 SKM,D,20220726,22.16,22.39,22.1,22.3,313100 SKT,D,20220726,15.54,15.84,15.44,15.47,527600 SKX,D,20220726,37.01,37.41,35.08,35.66,4652600 SKY,D,20220726,58.79,59.5,57.41,58.89,396900 SLA.U,D,20220726,9.85,9.92,9.85,9.86,13500 SLA.W,D,20220726,0.141,0.141,0.1341,0.1341,1200 SLAC,D,20220726,9.83,9.84,9.83,9.84,21600 SLB,D,20220726,36.8,37.11,35.05,35.6,17232100 SLCA,D,20220726,11.81,11.96,11.36,11.42,693000 SLF,D,20220726,44.43,44.755,44.27,44.39,425400 SLG,D,20220726,48.73,49.11,47.58,47.68,697500 SLG-I,D,20220726,25.15,25.15,25.05,25.06,3800 SLQT,D,20220726,1.79,1.8,1.72,1.72,1027900 SLVM,D,20220726,35.1,35.86,34.48,35.3,372600 SM,D,20220726,37.29,37.6401,35.91,36.42,1434600 SMAR,D,20220726,30.15,30.2,28.33,28.46,1238500 SMFG,D,20220726,6.06,6.065,6.015,6.02,1838800 SMG,D,20220726,82.81,83.6,81.1,82.23,282300 SMHI,D,20220726,6.87,7.14,6.85,6.92,17200 SMLP,D,20220726,13.68,13.68,12.68,13.1,23200 SMM,D,20220726,7.95,8.08,7.93,7.95,38700 SMP,D,20220726,44.78,45.0351,44.39,44.5,69100 SMR,D,20220726,12.97,13.46,12.76,12.88,771800 SMR.W,D,20220726,3.24,3.43,3.03,3.04,322000 SMRT,D,20220726,4.76,4.85,4.495,4.76,622400 SMWB,D,20220726,8.92,9.17,8.25,8.26,101600 SNA,D,20220726,212.94,216.32,212.77,215.99,305200 SNAP,D,20220726,9.78,9.93,9.63,9.63,94591100 SNDA,D,20220726,18.17,18.8,17.79,17.79,8400 SNDR,D,20220726,23.73,24.05,23.57,23.87,318300 SNN,D,20220726,28.4,28.78,28.38,28.58,605500 SNOW,D,20220726,137,137.44,129.78,130.12,7205700 SNP,D,20220726,46.97,47.15,46.56,46.62,199200 SNV,D,20220726,40.12,40.47,39.31,39.45,1146700 SNV-D,D,20220726,25.04,25.36,25.04,25.22,10700 SNV-E,D,20220726,24.97,25.2145,24.94,25.1719,15200 SNX,D,20220726,96.55,97.53,95.81,96.49,147300 SO,D,20220726,72.71,73.65,72.57,73.51,2717500 SOI,D,20220726,10.2,10.33,9.87,9.89,83000 SOJC,D,20220726,24.48,24.59,24.48,24.58,12700 SOJD,D,20220726,22.89,23.06,22.75,22.98,69700 SOJE,D,20220726,19.8,19.9263,19.8,19.9,41800 SOL,D,20220726,4.86,4.9118,4.73,4.76,477600 SOLN,D,20220726,53.56,54.6802,53.56,54.6,133800 SON,D,20220726,61.8,62.67,61.51,62.66,673000 SONX,D,20220726,1.85,1.88,1.75,1.82,22200 SONY,D,20220726,85.44,85.75,85.05,85.27,319800 SOR,D,20220726,37.48,38.3368,37.21,37.21,6500 SOS,D,20220726,5.61,5.65,5.2297,5.25,256800 SPB,D,20220726,71.18,71.71,70.375,71.44,205200 SPCE,D,20220726,7.01,7.09,6.87,6.96,3794800 SPE,D,20220726,12.76,12.7685,12.65,12.71,7500 SPE-C,D,20220726,23.38,23.38,23.38,23.38,200 SPG,D,20220726,103,103.78,102.0598,102.58,1376400 SPG-J,D,20220726,64.1999,64.1999,63.62,63.62,500 SPG.U,D,20220726,9.86,9.86,9.86,9.86,100 SPGI,D,20220726,349.98,360.4,349.85,356.12,2151200 SPGS,D,20220726,9.84,9.84,9.83,9.83,251900 SPH,D,20220726,16.11,16.75,16.1,16.7,259400 SPI.W,D,20220726,0.15,0.1544,0.1479,0.1479,6100 SPIR,D,20220726,1.3,1.3026,1.22,1.24,605600 SPL-A,D,20220726,23.32,23.33,23.25,23.2856,6800 SPLP,D,20220726,41.6,41.8,41.6,41.8,400 SPN-B,D,20220726,24.74,24.74,24.55,24.6,12300 SPNT,D,20220726,4.59,4.63,4.5,4.53,276900 SPOT,D,20220726,105.94,107.3499,103.395,103.97,2752500 SPR,D,20220726,33.22,33.92,33,33.58,2260900 SPXC,D,20220726,56.15,57.06,55.61,56.57,154600 SPXX,D,20220726,16.07,16.07,15.86,15.87,49700 SQ,D,20220726,69.09,69.23,65.9,66.39,10924100 SQM,D,20220726,95.96,96.59,93.62,93.64,1100200 SQNS,D,20220726,2.8,2.8,2.4,2.68,67300 SQSP,D,20220726,19.02,19.69,18.63,19.5,486800 SQZ,D,20220726,2.99,2.99,2.78,2.86,64700 SR,D,20220726,70.96,71.98,70.96,71.88,236700 SR-A,D,20220726,24.9,24.95,24.7,24.88,9900 SRC,D,20220726,42.83,43.04,42.405,42.55,977200 SRC-A,D,20220726,24.76,24.76,24.64,24.72,13600 SRE,D,20220726,157.93,160.56,157.93,159.68,1286300 SREA,D,20220726,24.81,24.95,24.72,24.92,115400 SRG,D,20220726,11.55,11.55,11.04,11.15,774500 SRG-A,D,20220726,22.55,22.58,22.49,22.52,52400 SRI,D,20220726,17.44,17.56,17.14,17.28,64700 SRL,D,20220726,8.32,8.67,8.3,8.64,9600 SRLP,D,20220726,19.11,19.29,19.11,19.26,44000 SRT,D,20220726,3.19,3.195,3,3.02,45400 SRV,D,20220726,30.1,30.69,29.36,29.36,6700 SSD,D,20220726,105.25,106.31,103.91,104.36,446500 SSL,D,20220726,20.43,20.68,20.31,20.43,214900 SST,D,20220726,7.71,7.8,7.51,7.64,73400 SST.W,D,20220726,0.85,0.85,0.78,0.8202,29700 SSTK,D,20220726,50.67,56.01,50.04,54.4,1173100 SSU,D,20220726,5.99,6.04,5.76,5.76,38800 ST,D,20220726,41,41.81,40.78,41.51,2614900 STA-D,D,20220726,25.35,25.4,25.3,25.4,3000 STA-G,D,20220726,24.8,24.8,24.73,24.74,800 STA-I,D,20220726,24.82,24.93,24.62,24.77,3600 STAG,D,20220726,31.4,31.69,31.31,31.56,894500 STAR,D,20220726,15.25,15.65,15.25,15.57,419000 STC,D,20220726,51.89,52.02,51.02,51.65,97300 STE,D,20220726,217.94,219.86,216.415,219.46,270200 STE.W,D,20220726,0.1503,0.2052,0.1503,0.19,11900 STEM,D,20220726,8.28,8.3,8.02,8.15,2019000 STET,D,20220726,9.94,9.95,9.92,9.95,23300 STEW,D,20220726,12.2,12.23,12.09,12.14,63100 STG,D,20220726,5.88,5.9,5.32,5.65,15000 STK,D,20220726,28.56,28.73,28.01,28.24,33500 STLA,D,20220726,12.89,13.01,12.82,12.85,2333300 STM,D,20220726,34.33,34.53,34.1,34.29,2898500 STN,D,20220726,47.15,47.51,47.08,47.35,19800 STNG,D,20220726,40.06,40.67,39.28,40.36,1177500 STON,D,20220726,3.45,3.45,3.42,3.42,75200 STOR,D,20220726,27.91,28.13,27.79,27.96,2060900 STR,D,20220726,27.66,28.5,27.66,28.01,147600 STR.T,D,20220726,0.34,0.3421,0.28,0.28,13500 STR.W,D,20220726,0.14,0.14,0.14,0.14,400 STRE,D,20220726,9.85,9.85,9.84,9.84,99400 STRY,D,20220726,3.32,3.34,3.09,3.18,206000 STT,D,20220726,67.84,68.33,66.9,66.99,1754700 STT-D,D,20220726,25.62,25.75,25.5587,25.7,22500 STT-G,D,20220726,25.97,26.08,25.8894,25.97,20500 STVN,D,20220726,16.16,16.27,15.67,16.12,104300 STWD,D,20220726,22.62,22.84,22.5732,22.73,1565100 STZ,D,20220726,240.77,242.49,239.4082,241.5,871400 SU,D,20220726,32.47,32.61,31.255,31.42,4523900 SUA.U,D,20220726,10.02,10.02,10.02,10.02,100 SUAC,D,20220726,9.97,9.99,9.97,9.99,500 SUI,D,20220726,158.5,161.09,157.1,160.92,949700 SUM,D,20220726,25.51,25.94,25.51,25.85,305000 SUN,D,20220726,39.31,39.6748,39.08,39.33,212100 SUN.W,D,20220726,0.33,0.33,0.31,0.31,20000 SUNL,D,20220726,3.19,3.21,3.065,3.14,313300 SUP,D,20220726,4.11,4.17,4.03,4.07,12000 SUPV,D,20220726,1.49,1.54,1.445,1.5,197000 SUZ,D,20220726,8.55,8.615,8.485,8.53,714400 SWCH,D,20220726,33.7,33.78,33.7,33.76,1059900 SWI,D,20220726,10.7,10.73,10.01,10.01,410800 SWK,D,20220726,114.21,115.56,112.74,115.06,1445000 SWN,D,20220726,7.41,7.515,7.18,7.28,34774100 SWT,D,20220726,73.36,74.29,72.97,74.23,3300 SWX,D,20220726,85.14,86.479,84.755,86.09,308700 SWZ,D,20220726,7.92,7.92,7.79,7.85,5400 SXC,D,20220726,7.07,7.1675,7.01,7.1,482200 SXI,D,20220726,90.62,92.76,90.62,92.71,62900 SXT,D,20220726,82.96,83.255,82.36,83.1,262900 SYF,D,20220726,32.44,32.7181,31.69,31.75,5466100 SYF-A,D,20220726,20.57,20.98,20.54,20.82,162800 SYK,D,20220726,202.53,205.08,200.99,204.41,2307700 SYY,D,20220726,87.08,87.47,86.06,86.18,2714300 SZC,D,20220726,39.58,39.91,39.4099,39.42,2600 T,D,20220726,18.4,18.445,18.18,18.3,38885000 T-A,D,20220726,21.86,21.94,21.7441,21.9,75000 T-C,D,20220726,20.18,20.26,20.09,20.21,115100 TAC,D,20220726,11.23,11.49,11.2,11.21,618800 TAK,D,20220726,14.48,14.6275,14.465,14.55,3049500 TAL,D,20220726,4.94,5.04,4.91,4.94,7440300 TALO,D,20220726,17.08,17.1899,16.16,16.56,998800 TAP,D,20220726,57.97,58.53,57.77,58.12,1176600 TARO,D,20220726,37.69,37.69,36.89,36.98,15000 TBB,D,20220726,24.72,24.8,24.7099,24.75,36100 TBC,D,20220726,25.04,25.16,25.02,25.03,42300 TBI,D,20220726,20.93,22.31,20.48,20.64,448000 TCI,D,20220726,43.56,43.56,43.25,43.25,900 TCN,D,20220726,10.61,10.61,10.385,10.46,591300 TCS,D,20220726,7.25,7.25,6.87,7.05,506900 TD,D,20220726,63.79,64.31,63.12,63.17,1576300 TDC,D,20220726,38.01,38.01,36.38,36.62,466200 TDCX,D,20220726,7.8,8.005,7.64,7.86,431800 TDF,D,20220726,13.04,13.18,12.98,12.98,35700 TDG,D,20220726,586.21,590.43,581.22,586.25,245300 TDOC,D,20220726,41.8,41.8,39.93,40.19,3087600 TDS,D,20220726,14.94,15.515,14.87,15.49,931900 TDS-U,D,20220726,22.73,22.81,22.4,22.42,26900 TDS-V,D,20220726,20.48,20.64,20.26,20.48,64300 TDW,D,20220726,21.24,21.66,20.31,20.32,239400 TDW.A,D,20220726,0.65,0.655,0.51,0.51,1200 TDW.B,D,20220726,0.36,0.3725,0.36,0.3652,4000 TDY,D,20220726,400.2,400.53,395.695,400.07,196600 TEAF,D,20220726,13.88,14.32,13.88,14.1,35000 TECK,D,20220726,27.1,27.37,26.33,26.48,4368600 TEF,D,20220726,4.55,4.56,4.52,4.53,1018000 TEI,D,20220726,4.95,4.9885,4.93,4.95,54600 TEL,D,20220726,122.45,123.14,121.13,123.05,1748200 TEN,D,20220726,18.85,18.89,18.755,18.81,1077100 TEO,D,20220726,3.89,4.07,3.86,4.01,142300 TEVA,D,20220726,7.21,7.26,7.12,7.12,15816700 TEX,D,20220726,31.5,31.88,30.99,31.41,471600 TFC,D,20220726,48.83,49.42,48.29,48.47,4540400 TFC-I,D,20220726,20.17,20.29,20.12,20.17,7000 TFC-O,D,20220726,24,24.0293,23.89,23.97,60000 TFC-R,D,20220726,20.96,21.06,20.9,21.01,191500 TFII,D,20220726,90.7,90.7,88.47,90.23,250900 TFSA,D,20220726,24.1,25.24,24.1,25,1100 TFX,D,20220726,262.91,264.05,260.63,262.64,264100 TG,D,20220726,10.15,10.26,10.03,10.22,94800 TGH,D,20220726,31.11,31.48,31.02,31.1,190200 TGH-A,D,20220726,24.39,24.39,24.22,24.22,2200 TGH-B,D,20220726,21.7,21.75,21.66,21.72,4700 TGI,D,20220726,14.9,15.12,14.75,14.79,481900 TGLS,D,20220726,20.3,20.8,20.3,20.43,103600 TGNA,D,20220726,21,21.07,20.92,21,352500 TGR,D,20220726,10.1,10.1002,10.07,10.07,16700 TGR.U,D,20220726,10.16,10.1712,10.16,10.16,3100 TGS,D,20220726,4.92,4.99,4.84,4.88,62100 TGT,D,20220726,149.73,152.624,149.5,151.81,4619900 THC,D,20220726,63.13,64.67,62.75,63.17,1164900 THG,D,20220726,140.18,142.12,139.35,141.55,136100 THO,D,20220726,83.16,83.28,81.4,81.42,656300 THQ,D,20220726,20.09,20.485,20.05,20.27,95400 THR,D,20220726,15.06,15.31,15.06,15.19,38200 THS,D,20220726,44.04,45.12,44,44.27,314000 THW,D,20220726,15.01,15.21,15,15.13,47500 TIMB,D,20220726,11.75,11.86,11.72,11.74,321700 TIN.W,D,20220726,0.5,0.505,0.5,0.5002,37800 TINV,D,20220726,10.3,10.31,10.3,10.31,111100 TISI,D,20220726,0.7824,0.82,0.762,0.7893,150200 TIXT,D,20220726,27.28,27.315,27.065,27.12,56700 TJX,D,20220726,60.97,61.2999,60.355,60.66,7473600 TK,D,20220726,3.06,3.14,2.99,3.02,300200 TKC,D,20220726,2.38,2.4,2.35,2.38,560700 TKR,D,20220726,59.56,60.32,58.97,59.89,500400 TLG.U,D,20220726,9.86,9.86,9.86,9.86,200 TLGA,D,20220726,9.85,9.855,9.85,9.85,8600 TLK,D,20220726,27.89,28.21,27.89,28.13,165600 TLYS,D,20220726,7.77,7.77,7.48,7.54,150600 TM,D,20220726,158.81,159.07,157.93,158.06,154500 TMA.W,D,20220726,0.0603,0.1019,0.0603,0.1019,500 TME,D,20220726,4.59,4.61,4.41,4.45,6423300 TMHC,D,20220726,27.06,27.37,26.88,27,941100 TMO,D,20220726,569.45,573.5687,566.52,573.27,1012700 TMST,D,20220726,18.78,19.38,18.67,19.03,322500 TMX,D,20220726,42.21,42.61,41.88,42.1,1822500 TNC,D,20220726,63.14,63.55,62.645,63.05,27700 TNET,D,20220726,80.03,80.41,78.01,78.86,210500 TNK,D,20220726,20.93,21.14,20.22,20.56,341800 TNL,D,20220726,44.17,44.37,43.44,43.6,576300 TNP,D,20220726,11.88,12,11.5,11.7,246500 TNP-D,D,20220726,24.45,24.46,24.37,24.37,1100 TNP-E,D,20220726,24.08,24.33,24.01,24.25,7600 TNP-F,D,20220726,24.06,24.3,24.053,24.08,17500 TOL,D,20220726,48.21,48.4319,47.55,47.97,1162200 TOST,D,20220726,14.2,14.2,13.655,13.95,4505900 TPB,D,20220726,30.78,30.84,28.83,29.86,149700 TPC,D,20220726,8.68,8.83,8.61,8.7,188800 TPG.U,D,20220726,9.98,9.98,9.97,9.97,400 TPG.W,D,20220726,0.22,0.2332,0.22,0.22,2000 TPGY,D,20220726,9.95,9.96,9.95,9.95,23000 TPH,D,20220726,18,18.19,17.745,17.97,1432200 TPL,D,20220726,1794.8,1800.77,1750.675,1773.36,27700 TPR,D,20220726,33.26,33.66,32.33,32.52,3011500 TPVG,D,20220726,13.25,13.5,13.25,13.44,45000 TPX,D,20220726,24.7,24.7,24,24.17,2676800 TPZ,D,20220726,13.12,13.239,13.12,13.1299,3900 TR,D,20220726,34,34.15,33.6,34.04,46400 TRA.W,D,20220726,0.15,0.15,0.15,0.15,300 TRAQ,D,20220726,9.99,10,9.99,10,20300 TRC,D,20220726,15.72,15.72,15.45,15.56,21700 TRC.U,D,20220726,9.84,9.84,9.83,9.83,6900 TRCA,D,20220726,9.82,9.83,9.82,9.83,2100 TREX,D,20220726,59.65,61.14,59.155,59.74,880200 TRGP,D,20220726,65.23,65.66,64.46,65.41,1382500 TRI,D,20220726,108.47,109.1783,107.83,108.73,391800 TRI.U,D,20220726,9.96,9.96,9.96,9.96,200 TRI.W,D,20220726,0.18,0.18,0.18,0.18,600 TRIS,D,20220726,9.87,9.91,9.87,9.91,94700 TRN,D,20220726,24.12,24.52,23.92,24.04,392700 TRNO,D,20220726,59.49,60.37,59.49,60.3,319900 TROX,D,20220726,16.46,16.51,16.18,16.33,654700 TRP,D,20220726,55.06,55.39,54.75,54.89,1732400 TRQ,D,20220726,25.26,25.95,25.25,25.87,379000 TRT-A,D,20220726,25.88,26.0401,25.88,26.02,4300 TRT-B,D,20220726,25.72,25.8001,25.72,25.8001,2900 TRT-C,D,20220726,25.08,25.25,25.02,25.25,4400 TRT-D,D,20220726,24.26,24.43,24.1801,24.1801,5900 TRT-E,D,20220726,20.58,20.5983,20.33,20.51,9300 TRT-P,D,20220726,18.822,18.93,18.75,18.8299,2100 TRTL,D,20220726,9.72,9.72,9.72,9.72,100 TRTN,D,20220726,58.18,59.14,58,58.44,235600 TRTX,D,20220726,10.21,10.48,10.21,10.34,160000 TRU,D,20220726,76.5,81.04,75.03,75.52,5996600 TRV,D,20220726,159.76,160.96,159.33,160.86,1107400 TS,D,20220726,25.89,26.04,25.445,25.57,1530800 TSE,D,20220726,40,40.5,33.33,33.52,1443800 TSI,D,20220726,4.87,4.91,4.87,4.89,34200 TSLX,D,20220726,18.7,19.01,18.57,19.01,641000 TSM,D,20220726,84.76,85.2,83.845,84.42,6977600 TSN,D,20220726,83.12,84.4,83.07,84.21,1349800 TSP.U,D,20220726,9.85,9.85,9.84,9.84,400 TSP.W,D,20220726,0.11,0.13,0.1098,0.12,72700 TSPQ,D,20220726,9.81,9.81,9.79,9.81,14200 TSQ,D,20220726,7.97,7.97,7.7087,7.83,41700 TT,D,20220726,139.51,139.59,136.96,138.99,922300 TTC,D,20220726,83.08,83.795,82.48,83.44,337200 TTE,D,20220726,50.3,50.41,49.47,49.66,1368600 TTI,D,20220726,4.1,4.16,4.01,4.11,1721300 TTM,D,20220726,27.41,27.68,27.41,27.55,569500 TTP,D,20220726,27.93,28.22,27.6701,27.96,21300 TU,D,20220726,22.49,22.52,22.26,22.41,1007900 TUFN,D,20220726,12.55,12.55,12.52,12.53,179500 TUP,D,20220726,6.84,6.92,6.56,6.58,566900 TUYA,D,20220726,2.01,2.03,1.9,1.98,911700 TV,D,20220726,7.76,7.85,7.46,7.54,1635000 TVC,D,20220726,22.61,22.75,22.5556,22.56,5000 TVE,D,20220726,22.27,22.3799,22.2,22.2,7800 TWI,D,20220726,15.41,15.91,15.41,15.73,312000 TWLO,D,20220726,85,85,78.42,78.95,4419400 TWN,D,20220726,25.34,25.39,25.16,25.16,2000 TWN.T,D,20220726,0.0752,0.0848,0.0752,0.0848,11600 TWN.W,D,20220726,0.0361,0.05,0.0361,0.0499,10900 TWND,D,20220726,9.98,9.98,9.96,9.97,103700 TWNI,D,20220726,9.85,9.85,9.85,9.85,19600 TWO,D,20220726,5.1,5.15,5.0801,5.13,1771300 TWO-A,D,20220726,22.93,22.93,22.75,22.83,1600 TWO-B,D,20220726,21.92,21.95,21.7713,21.94,15700 TWO-C,D,20220726,20.75,20.78,20.301,20.6,20500 TWOA,D,20220726,9.8,9.83,9.8,9.8227,146500 TWTR,D,20220726,39.08,39.53,38.89,39.34,12637200 TX,D,20220726,33.81,33.95,33.39,33.78,215700 TXT,D,20220726,64.2,64.415,63.49,63.72,748400 TY,D,20220726,27.5,27.76,27.31,27.37,100100 TY.P,D,20220726,50.0001,50.01,50.0001,50.01,400 TYG,D,20220726,31.5,31.95,31.47,31.79,48200 TYL,D,20220726,364.37,364.37,356.01,358.87,218500 U,D,20220726,34.8,34.99,33.02,33.52,9748200 UA,D,20220726,7.7,7.7,7.3801,7.41,2832300 UAA,D,20220726,8.47,8.5,8.14,8.25,6903100 UAN,D,20220726,98,101.295,98,99.2,63800 UBA,D,20220726,17.57,17.8325,17.51,17.54,130600 UBER,D,20220726,23.15,23.15,22.45,22.55,24402800 UBP,D,20220726,18.06,18.3,17.66,18.3,4400 UBP-H,D,20220726,24.04,24.11,23.21,24.11,4200 UBP-K,D,20220726,22.22,22.357,21.17,22.357,4800 UBS,D,20220726,15.45,15.46,14.78,14.89,9509400 UDR,D,20220726,46.11,46.43,45.97,46.15,1604100 UE,D,20220726,15.73,15.86,15.59,15.63,848500 UFI,D,20220726,14.31,14.31,13.61,13.65,30000 UGI,D,20220726,41.83,41.93,41.3,41.65,1146600 UGIC,D,20220726,96.955,97.36,96.955,97.166,1200 UGP,D,20220726,2.41,2.455,2.34,2.37,1067400 UHS,D,20220726,114.82,114.82,107.98,109.36,1312300 UHT,D,20220726,52.48,53.76,52.48,53.62,29000 UI,D,20220726,272.47,277.65,269,274.65,72100 UIS,D,20220726,13.01,13.01,12.51,12.79,199900 UL,D,20220726,48.27,49.11,47.965,48.85,8309500 UMC,D,20220726,6.53,6.58,6.48,6.49,12157300 UMH,D,20220726,19.93,20.33,19.84,20.24,191100 UMH-D,D,20220726,25.63,25.63,25.4057,25.46,14800 UNF,D,20220726,188.43,190.09,186.51,189.81,51000 UNFI,D,20220726,40.92,42.15,40.57,41.82,268200 UNH,D,20220726,533.8,537.64,531.03,531.59,2637700 UNM,D,20220726,32.86,33.1,32.46,32.64,752400 UNMA,D,20220726,24.96,25.09,24.84,25.09,20400 UNP,D,20220726,216.36,217.63,214.445,215.97,1927900 UNVR,D,20220726,25.67,26.02,25.565,25.68,876700 UP,D,20220726,2.08,2.11,1.9825,2.01,1415600 UPH,D,20220726,0.5328,0.54,0.5101,0.5302,310600 UPH.W,D,20220726,0.06,0.0698,0.06,0.0698,12100 UPS,D,20220726,179.25,183.835,178.66,181.53,4960900 URI,D,20220726,275.53,278.64,272.98,276.21,627200 USA,D,20220726,6.6,6.6,6.4884,6.49,718300 USAC,D,20220726,16.85,17.1,16.42,17.03,143500 USB,D,20220726,47.69,48.33,47.22,47.42,4995000 USB-H,D,20220726,19.56,19.7,19.53,19.61,36600 USB-P,D,20220726,24.69,24.69,24.5936,24.6,35200 USB-Q,D,20220726,18.13,18.2,18.0561,18.15,25800 USB-R,D,20220726,19.5,19.5977,19.37,19.58,420500 USB-S,D,20220726,21.12,21.15,20.94,21,39900 USDP,D,20220726,5.43,5.49,5.35,5.38,24800 USER,D,20220726,5.89,6.35,5.32,6.32,400800 USFD,D,20220726,32.13,32.38,31.62,31.98,872200 USM,D,20220726,28.05,28.79,27.83,28.78,134600 USNA,D,20220726,68.91,69.25,68.06,68.95,55100 USPH,D,20220726,124.15,126.21,123.41,125.69,38000 USX,D,20220726,3.51,3.51,3.31,3.46,179600 UTF,D,20220726,26.1,26.5,26.1,26.36,74200 UTI,D,20220726,7.65,7.72,7.56,7.62,89000 UTL,D,20220726,53.7,54.6,53.48,54.01,47700 UTZ,D,20220726,15.8,16.12,15.62,16.1,240400 UVE,D,20220726,11.61,11.68,11.43,11.47,110900 UVV,D,20220726,55.66,56.22,55.59,56.19,137300 UWM.W,D,20220726,0.17,0.17,0.165,0.165,900 UWMC,D,20220726,3.65,3.65,3.48,3.48,1108700 UZD,D,20220726,21.97,22.15,21.95,22.1,44000 UZE,D,20220726,19.4,19.6699,19.34,19.65,33500 UZF,D,20220726,19.41,19.69,19.38,19.67,58100 V,D,20220726,213.85,215.15,211.75,212.49,6140900 VAC,D,20220726,131.92,132.19,129.575,129.8,430400 VAL,D,20220726,44.64,45.29,43.3801,44.1,433900 VAL.W,D,20220726,5.82,6.1558,5.82,5.9999,5800 VALE,D,20220726,13.24,13.28,12.97,13.14,25974100 VAPO,D,20220726,2.07,2.53,2.01,2.38,333500 VATE,D,20220726,1.77,1.77,1.7,1.72,76600 VBF,D,20220726,16.24,16.24,16.17,16.19,39000 VCIF,D,20220726,9.37,9.3743,9.35,9.35,1000 VCV,D,20220726,10.5,10.61,10.5,10.545,50800 VEEV,D,20220726,211.27,211.27,205.97,206.94,900100 VEL,D,20220726,10.72,11.33,10.6,11.2,26900 VET,D,20220726,23.91,24.2689,22.9715,23.4,2099400 VFC,D,20220726,46.23,46.705,45.18,45.32,3413400 VGI,D,20220726,8.27,8.33,8.27,8.29,53100 VGM,D,20220726,10.69,10.735,10.67,10.72,116200 VGR,D,20220726,10.88,11.02,10.78,10.96,477000 VHC,D,20220726,1.73,1.79,1.71,1.73,324100 VHI,D,20220726,49.61,49.61,48.52,49.24,19100 VIAO,D,20220726,1.75,1.75,1.5804,1.62,18900 VICI,D,20220726,33,33.215,32.85,32.88,7506700 VIPS,D,20220726,9.78,9.96,9.455,9.56,4802800 VIST,D,20220726,6.78,7.02,6.7,6.97,518800 VIV,D,20220726,8.66,8.76,8.66,8.69,1308000 VKQ,D,20220726,10.29,10.4,10.29,10.35,133900 VLD,D,20220726,2.64,2.73,2.53,2.64,1305600 VLD.W,D,20220726,0.45,0.49,0.45,0.49,2300 VLN,D,20220726,3.6,3.65,3.4986,3.63,49400 VLN.W,D,20220726,0.1818,0.1822,0.1751,0.1751,7100 VLO,D,20220726,111.1,111.5199,106.835,107.63,2853000 VLRS,D,20220726,9.22,9.395,9.175,9.34,238900 VLT,D,20220726,11.04,11.04,10.98,11,8800 VLT.W,D,20220726,0.389,0.389,0.38,0.38,7300 VLTA,D,20220726,1.65,1.65,1.55,1.55,1630500 VMC,D,20220726,155.51,156.995,154.69,156.21,399200 VMI,D,20220726,250.94,257.59,250.94,256.44,96800 VMO,D,20220726,10.39,10.49,10.39,10.48,72800 VMW,D,20220726,113.42,114.65,113.105,113.45,748800 VNCE,D,20220726,7.51,7.6,6.86,7.55,23500 VNO,D,20220726,29.4,29.7,28.82,28.89,1991300 VNO-L,D,20220726,22.17,22.43,22.11,22.38,6100 VNO-M,D,20220726,21.31,21.61,21.31,21.48,9500 VNO-N,D,20220726,21.45,21.5,21.33,21.33,11900 VNO-O,D,20220726,18.36,18.45,18.3192,18.45,17300 VNT,D,20220726,24.12,24.36,23.9189,24.29,1026000 VNTR,D,20220726,1.91,1.91,1.69,1.72,366100 VOC,D,20220726,8.15,8.3,7.86,7.99,380300 VOY-B,D,20220726,24.35,24.4899,24.1595,24.33,12200 VOYA,D,20220726,59.06,59.6,58.64,58.77,715100 VPG,D,20220726,29.91,29.96,29.33,29.41,11900 VPV,D,20220726,10.77,10.8,10.75,10.76,35000 VRE,D,20220726,13.67,13.83,13.57,13.57,301000 VRT,D,20220726,10.37,10.42,10.18,10.25,1502300 VRTV,D,20220726,122.95,125.92,122.58,122.77,110300 VSCO,D,20220726,31.85,32.35,30.67,31.44,1493300 VSH,D,20220726,19.2,19.435,19.17,19.33,834300 VST,D,20220726,23.31,23.76,23.16,23.75,7887900 VST.A,D,20220726,0.3111,0.3111,0.2722,0.2722,2400 VSTO,D,20220726,28.09,29.0408,27.06,28.81,1011400 VTEX,D,20220726,2.97,3.03,2.82,2.93,235000 VTN,D,20220726,10.79,10.8,10.74,10.78,28800 VTOL,D,20220726,24.94,25,24.12,24.19,86400 VTR,D,20220726,52.56,53.07,52.26,52.65,1749200 VVI,D,20220726,30.97,32.27,30.97,31.97,65500 VVNT,D,20220726,4.66,4.77,4.55,4.58,434800 VVR,D,20220726,3.78,3.81,3.77,3.8,442700 VVV,D,20220726,31,31.09,30.619,30.99,727100 VVX,D,20220726,31.44,31.79,30.26,31.4,30400 VYG.U,D,20220726,9.95,9.97,9.94,9.95,41000 VYG.W,D,20220726,0.18,0.1801,0.1701,0.1705,31700 VYGG,D,20220726,9.94,9.95,9.93,9.95,200200 VZ,D,20220726,44.5,45.165,44.27,44.92,20571800 VZIO,D,20220726,8.9,10,8.7,9.75,6289600 W,D,20220726,46.65,46.94,44.9301,45.1,3963200 WAB,D,20220726,86.79,87.49,86.21,87.01,386400 WAL,D,20220726,74.83,75.46,72.92,72.93,645300 WAL-A,D,20220726,23.53,23.72,23.48,23.61,8600 WAR.U,D,20220726,9.99,9.99,9.98,9.99,15500 WAR.W,D,20220726,0.05,0.0501,0.05,0.05,2300 WARR,D,20220726,9.98,9.98,9.97,9.97,6500 WAT,D,20220726,345.17,349.27,341.89,349.14,247500 WAV.U,D,20220726,9.78,9.78,9.78,9.78,759400 WAV.W,D,20220726,0.24,0.24,0.24,0.24,82300 WAVC,D,20220726,9.71,9.72,9.71,9.72,96600 WBS,D,20220726,45.44,45.85,44.91,45.18,937600 WBS-F,D,20220726,22.8,22.9,22.63,22.75,8300 WBS-G,D,20220726,25.0884,25.0884,24.97,25.0271,1700 WBT,D,20220726,23.97,24,23.97,23.99,855600 WBX,D,20220726,8.93,8.98,8.48,8.53,89100 WCC,D,20220726,114.1,116.065,112.9,114.04,355400 WCC-A,D,20220726,28.01,28.1435,27.92,27.92,18900 WCN,D,20220726,126.85,127.26,125.6,126.35,970600 WD,D,20220726,106.54,106.87,105.53,106.45,78400 WDH,D,20220726,1.37,1.37,1.21,1.21,75700 WDI,D,20220726,14.03,14.14,13.97,14.11,141000 WDS,D,20220726,21.85,22.04,21.52,21.62,488300 WE,D,20220726,5,5.05,4.73,4.79,4866700 WE.W,D,20220726,0.88,0.88,0.8301,0.85,13700 WEA,D,20220726,10.79,10.79,10.73,10.75,42600 WEAV,D,20220726,4.32,4.42,4.095,4.25,163800 WEBR,D,20220726,6.25,6.38,6.01,6.25,792500 WEC,D,20220726,98.56,100.74,98.56,100.65,1059600 WEL.W,D,20220726,0.21,0.24,0.21,0.2145,1000 WELL,D,20220726,84.59,85.32,84.1901,84.92,2263200 WES,D,20220726,27.26,27.7,26.34,26.51,799600 WEX,D,20220726,166.61,167.38,164.38,165.57,217500 WF,D,20220726,27.25,27.27,26.6601,26.74,96900 WFC,D,20220726,43.11,43.68,42.81,42.9,15446600 WFC-A,D,20220726,20.4,20.41,20.28,20.41,42200 WFC-C,D,20220726,19,19.01,18.9,19.01,96500 WFC-D,D,20220726,18.56,18.56,18.43,18.43,58700 WFC-L,D,20220726,1258.87,1263,1258,1258,4000 WFC-Q,D,20220726,24.41,24.43,24.2596,24.29,66100 WFC-R,D,20220726,25.98,26.0373,25.92,25.92,21000 WFC-Y,D,20220726,24.64,24.65,24.5208,24.61,49000 WFC-Z,D,20220726,20.72,20.72,20.62,20.66,103800 WFG,D,20220726,99.68,99.68,95.49,95.56,349900 WGO,D,20220726,58.14,58.44,55.41,55.5,719800 WH,D,20220726,70.15,70.63,69.11,69.24,823000 WHD,D,20220726,38.42,38.86,37.74,37.79,447100 WHG,D,20220726,12.23,12.36,12.19,12.19,4300 WHR,D,20220726,168.58,170.12,165.55,168.36,2780600 WIA,D,20220726,10.17,10.17,10.07,10.09,18000 WIT,D,20220726,5.04,5.07,4.95,4.97,5454700 WIW,D,20220726,10.36,10.4565,10.36,10.39,61300 WK,D,20220726,62.87,62.93,59.66,60.09,206700 WLK,D,20220726,91.93,92.99,91.18,91.48,658800 WLKP,D,20220726,24.97,24.97,24.3601,24.81,30900 WLY,D,20220726,48.75,49.85,48.31,49.79,213400 WM,D,20220726,155.8,156.41,154.77,155.01,1764300 WMB,D,20220726,33.77,34.03,33.425,33.54,5710600 WMC,D,20220726,12.98,13.17,12.57,12.59,19100 WMK,D,20220726,76.77,77,75.57,77,47700 WMS,D,20220726,104.89,107.96,104.07,107.67,1212700 WMT,D,20220726,121.13,122.69,120.06,121.98,31797100 WNC,D,20220726,15.95,16.32,15.8,16.03,209000 WNN.U,D,20220726,10.01,10.02,10,10.01,49200 WNN.W,D,20220726,0.1,0.101,0.1,0.1,13500 WNNR,D,20220726,9.96,9.99,9.96,9.98,26900 WNS,D,20220726,81.48,83.07,81.02,82.93,310400 WOLF,D,20220726,76.23,76.91,74.45,76.14,854900 WOR,D,20220726,45.46,46.94,45.4,46.9,176700 WOW,D,20220726,18.69,19.0523,17.9,18.01,913400 WPC,D,20220726,83.86,84.565,83.7309,83.99,557400 WPC.T,D,20220726,0.19,0.19,0.19,0.19,200 WPC.U,D,20220726,9.85,9.85,9.83,9.83,40100 WPC.W,D,20220726,0.135,0.1417,0.1204,0.1399,30800 WPCB,D,20220726,9.84,9.85,9.82,9.85,98600 WPM,D,20220726,31.87,32.48,31.8,32.45,2458500 WPP,D,20220726,51.55,51.62,51.07,51.18,122500 WQG.U,D,20220726,10.05,10.05,9.99,10,8800 WQG.W,D,20220726,0.1401,0.1502,0.1401,0.1502,3600 WQGA,D,20220726,9.94,9.94,9.94,9.94,4500 WRB,D,20220726,63.98,64.2097,63.27,63.55,1161700 WRB-E,D,20220726,24.66,24.6899,24.5,24.52,12900 WRB-F,D,20220726,23.1,23.15,22.6185,22.84,9900 WRB-G,D,20220726,19.42,19.42,19.1925,19.1925,800 WRB-H,D,20220726,19.11,19.115,19,19.04,800 WRBY,D,20220726,11.97,12,11.4,11.46,1212300 WRE,D,20220726,21.55,21.79,21.4,21.43,301000 WRK,D,20220726,41.47,41.47,40.43,40.71,1376100 WSM,D,20220726,132.79,135.64,131.56,133.68,1062400 WSO,D,20220726,237,247.18,230,244.25,876200 WSR,D,20220726,10.86,11.055,10.83,10.94,159200 WST,D,20220726,311.8,314.54,305.385,313.36,353600 WTI,D,20220726,4.39,4.4392,4.14,4.34,4372300 WTM,D,20220726,1257.678,1257.678,1242.65,1250.64,9700 WTRG,D,20220726,49.19,49.76,49.181,49.71,744500 WTS,D,20220726,128.54,131.91,128.54,131.75,91100 WTTR,D,20220726,7.18,7.25,7.02,7.08,369800 WU,D,20220726,16.63,16.79,16.485,16.65,2472200 WWE,D,20220726,71.74,72.71,67.81,69.39,2049300 WWW,D,20220726,22,22.08,21.39,21.58,413500 WY,D,20220726,35.55,35.71,34.83,35.09,3580900 X,D,20220726,20.24,20.5389,20.063,20.4,10253500 XFL-A,D,20220726,25.29,25.3,25.218,25.3,1400 XFLT,D,20220726,7.15,7.15,7.01,7.04,86800 XHR,D,20220726,15.76,16.01,15.64,15.66,485400 XIN,D,20220726,0.65,0.75,0.65,0.73,34000 XL,D,20220726,1.22,1.235,1.19,1.22,631900 XOM,D,20220726,91.13,91.28,89,89.63,15141100 XPEV,D,20220726,24.99,25.61,24.01,24.39,8934100 XPO,D,20220726,53.39,53.53,52.36,52.82,675700 XPO.U,D,20220726,10.98,10.98,10,10.04,2400 XPO.W,D,20220726,0.53,0.53,0.44,0.48,23200 XPOA,D,20220726,9.97,9.9999,9.97,9.98,543400 XPOF,D,20220726,12.96,12.96,12.32,12.43,77700 XPRO,D,20220726,11.08,11.36,10.76,10.87,245000 XYF,D,20220726,2.8975,2.8975,2.82,2.84,3900 XYL,D,20220726,84.08,85.025,82.81,84.92,1068700 Y,D,20220726,838.65,838.65,836.76,837.31,120400 YALA,D,20220726,4.6,4.6,4.36,4.47,260500 YELP,D,20220726,30.21,30.36,29.29,29.34,512300 YETI,D,20220726,47.29,47.29,44.19,44.24,1455300 YEXT,D,20220726,4.35,4.39,4.2,4.26,1423400 YMM,D,20220726,9,9.005,8.5,8.57,4541800 YOU,D,20220726,23.42,23.42,22.5,22.65,340600 YPF,D,20220726,3.19,3.265,3.14,3.2,1322200 YRD,D,20220726,1.4,1.4,1.34,1.34,52300 YSG,D,20220726,1.39,1.39,1.24,1.36,4004000 YTPG,D,20220726,9.8,9.8,9.78,9.79,17900 YUM,D,20220726,116.58,118.765,116.41,117.84,1451100 YUMC,D,20220726,45.16,45.69,45.04,45.45,2084400 ZBH,D,20220726,108.26,108.665,106.91,108.02,1153900 ZEN,D,20220726,74.97,75,74.51,74.61,7672400 ZEPP,D,20220726,1.79,1.79,1.7,1.71,108000 ZETA,D,20220726,5.25,5.25,4.805,4.82,569000 ZEV,D,20220726,3.41,3.41,3.06,3.07,315900 ZEV.W,D,20220726,0.4255,0.4255,0.393,0.4229,2300 ZGN,D,20220726,10.86,11.01,10.85,10.88,36400 ZGN.W,D,20220726,1.69,1.69,1.6,1.6,500 ZH,D,20220726,1.41,1.41,1.32,1.35,3308200 ZIM,D,20220726,46.2,46.58,44.73,45.11,2164800 ZIP,D,20220726,16.78,16.78,16.31,16.46,488000 ZNH,D,20220726,28.38,28.44,27.83,28.01,7300 ZTO,D,20220726,26,26.19,25.72,26.15,1042200 ZTR,D,20220726,8.38,8.4245,8.29,8.3201,57600 ZTS,D,20220726,174.88,176.75,173.96,176.38,1354900 ZUO,D,20220726,8.62,8.67,8.28,8.34,621400 ZVIA,D,20220726,3.63,3.63,3.15,3.16,94300 ZWS,D,20220726,30.81,31.95,30.81,31.62,1696900 ZYME,D,20220726,5.37,5.9,5.37,5.74,646900