,,,,,,, A,D,20220505,124.62,125.21,120.8,122.15,2123600 AA,D,20220505,67.77,68.17,61.94,63.46,6049300 AAC,D,20220505,9.83,9.84,9.83,9.83,171700 AAC.U,D,20220505,9.92,9.92,9.92,9.92,1600 AAC.W,D,20220505,0.37,0.37,0.3501,0.3501,2500 AAI-B,D,20220505,22.0016,22.0205,21.21,21.21,700 AAI-C,D,20220505,24.75,24.75,24.5,24.5,3400 AAIC,D,20220505,3.24,3.29,3.17,3.19,79200 AAIN,D,20220505,24.49,24.49,23.63,23.75,6800 AAM-A,D,20220505,24.91,24.91,24.55,24.7786,8800 AAM-B,D,20220505,25.09,25.4,25.07,25.1,91900 AAN,D,20220505,21.39,21.5,20.505,21.08,178200 AAP,D,20220505,206.84,207.49,198.62,201.33,754900 AAT,D,20220505,35.6,35.87,34.5,34.84,263900 AB,D,20220505,41.79,41.79,40.3,41.26,577400 ABB,D,20220505,30.3,30.3,29.265,29.56,4961600 ABBV,D,20220505,152.77,153.32,150.04,152.18,6869200 ABC,D,20220505,154.87,156.56,153.42,155.19,1543200 ABEV,D,20220505,2.77,2.79,2.67,2.71,36920300 ABG,D,20220505,196.16,197.7,186.2422,190.02,208300 ABM,D,20220505,48,48.27,46.07,46.62,392000 ABR,D,20220505,17.51,17.6169,17.16,17.27,2105300 ABR-D,D,20220505,22.18,22.1999,21.05,21.38,23700 ABR-E,D,20220505,21.98,22.3105,21.8625,21.93,10300 ABR-F,D,20220505,23.62,23.65,23.28,23.28,10700 ABT,D,20220505,114.86,115,111.68,113.01,5703200 AC,D,20220505,39.35,40.4,38.76,38.76,7300 ACA,D,20220505,55.4,55.57,52.43,53.06,120500 ACA.W,D,20220505,0.17,0.1703,0.1551,0.1622,2100 ACAQ,D,20220505,10.01,10.01,10.01,10.01,100 ACC,D,20220505,64.86,64.86,64.63,64.7,6434300 ACCO,D,20220505,7.2,7.295,7.085,7.24,1091600 ACDI,D,20220505,10.03,10.03,10.02,10.02,110000 ACEL,D,20220505,11.73,12.04,10.945,11.01,386900 ACH,D,20220505,11.13,11.13,10.5,10.62,117900 ACH.W,D,20220505,0.63,0.63,0.58,0.58,4900 ACHR,D,20220505,3.95,4,3.72,3.92,1989600 ACI,D,20220505,31.8,31.8,30,30.12,3074400 ACI.S,D,20220505,9.88,9.88,9.88,9.88,6700 ACI.T,D,20220505,0.3,0.325,0.2979,0.2979,11600 ACII,D,20220505,9.86,9.86,9.81,9.8187,91100 ACM,D,20220505,73,73.14,70.81,71.59,783400 ACN,D,20220505,310.71,312.195,294.61,298.7,2231900 ACP,D,20220505,9.34,9.34,9.03,9.06,107500 ACP-A,D,20220505,22.64,22.64,21.71,21.74,12800 ACR,D,20220505,11.79,12.07,11.6191,11.67,10400 ACR-C,D,20220505,24.06,24.06,24.01,24.01,2100 ACR-D,D,20220505,23.98,23.98,23.9633,23.9633,500 ACR.U,D,20220505,9.85,9.85,9.85,9.85,2000 ACR.W,D,20220505,0.4,0.4,0.4,0.4,200 ACRE,D,20220505,15.6,15.67,15.19,15.35,677300 ACRO,D,20220505,9.67,9.71,9.67,9.71,166700 ACV,D,20220505,23.06,23.15,22.44,22.87,50000 ADC,D,20220505,68.92,69.2,67.27,68.01,599200 ADC-A,D,20220505,18.25,18.5,18.23,18.26,6000 ADCT,D,20220505,11.97,12.41,11.01,11.32,182500 ADE.U,D,20220505,10.02,10.02,9.99,9.99,200 ADE.W,D,20220505,0.2706,0.2706,0.22,0.2249,2300 ADEX,D,20220505,9.89,9.89,9.89,9.89,1200 ADM,D,20220505,91.15,91.71,88.31,89.41,2934700 ADNT,D,20220505,35.34,36.51,33.66,34.38,1259800 ADT,D,20220505,7.1,7.36,6.96,7.04,1729100 ADX,D,20220505,17.29,17.29,16.665,16.84,249500 AEE,D,20220505,93.44,93.97,92.55,93.25,1272300 AEFC,D,20220505,20.98,21.59,20.7414,21.08,129200 AEG,D,20220505,5.16,5.17,5.02,5.06,6217800 AEL,D,20220505,37.36,37.79,35.98,37.1,802300 AEL-A,D,20220505,25.08,25.42,24.5292,24.99,12900 AEL-B,D,20220505,26.16,26.25,25.68,26.07,20900 AEM,D,20220505,59.98,60.25,57.46,58.09,2260400 AENZ,D,20220505,1.79,1.79,1.46,1.47,23600 AEO,D,20220505,15.47,15.615,14.9,15.09,5041100 AER,D,20220505,47.68,48.415,46.71,47.36,1095100 AES,D,20220505,21.64,22.12,21.05,21.33,7265800 AESC,D,20220505,89.56,89.57,88,88,118900 AEV.W,D,20220505,0.6,0.64,0.6,0.6,2200 AEVA,D,20220505,3.89,3.98,3.42,3.48,1542800 AFB,D,20220505,11.66,11.8499,11.6121,11.8,206700 AFG,D,20220505,148.46,150.29,146.61,148.51,419000 AFGB,D,20220505,25.15,25.3,24.68,25.25,10700 AFGC,D,20220505,21.58,22.4299,21.58,21.75,10400 AFGD,D,20220505,24.37,24.5252,23.81,24.11,8000 AFGE,D,20220505,19.57,20.04,19.57,19.93,5400 AFI,D,20220505,0.32,0.3329,0.3061,0.3141,1504900 AFL,D,20220505,58.95,59.314,57.52,58.03,2423300 AFT,D,20220505,14,14.07,13.83,13.85,84300 AFT.U,D,20220505,9.78,9.78,9.78,9.78,1300 AFT.W,D,20220505,0.39,0.39,0.3696,0.3696,500 AFTR,D,20220505,9.71,9.72,9.7,9.7,212000 AG,D,20220505,10.73,10.765,9.73,9.88,6684700 AGA.U,D,20220505,9.97,9.97,9.94,9.97,2500 AGA.W,D,20220505,0.1995,0.1995,0.18,0.18,13300 AGAC,D,20220505,9.82,9.86,9.81,9.8111,29300 AGCB,D,20220505,9.82,9.825,9.81,9.82,380100 AGCO,D,20220505,135.8,135.8,129.6801,130.83,886500 AGD,D,20220505,10.4,10.4,10.0119,10.18,46600 AGI,D,20220505,8.02,8.07,7.58,7.72,3960600 AGL,D,20220505,18.8,18.8,17.25,18.01,1926800 AGM,D,20220505,107.98,107.98,103.65,106.1,38800 AGM-C,D,20220505,25.95,25.95,25.5002,25.5002,1200 AGM-D,D,20220505,23.61,24.005,23.0994,23.54,7000 AGM-F,D,20220505,20.6,21.4999,20.6,21.17,14100 AGM-G,D,20220505,19.7016,19.8999,19.31,19.8507,15200 AGO,D,20220505,58.99,59.25,56.78,57.23,363700 AGR,D,20220505,44.51,44.62,44.02,44.23,731500 AGRO,D,20220505,11.51,11.68,11.125,11.23,769400 AGS,D,20220505,6.39,6.46,6.19,6.36,332500 AGTI,D,20220505,20.11,20.31,19.155,19.43,78400 AGX,D,20220505,37.52,37.52,36.52,36.89,87400 AHH,D,20220505,13.73,13.88,13.405,13.51,503500 AHH-A,D,20220505,24.87,25,24.8675,25,1000 AHL-C,D,20220505,24.21,24.6459,23.9693,24.2,18200 AHL-D,D,20220505,23.28,23.3801,22.57,22.8213,22600 AHL-E,D,20220505,23.23,23.23,22.385,22.4719,8000 AHT,D,20220505,7.59,7.75,6.98,7.21,914900 AHT-D,D,20220505,22.68,22.7,22.65,22.7,900 AHT-F,D,20220505,22.4658,22.4658,22.0625,22.0625,600 AHT-G,D,20220505,21.76,21.76,21.76,21.76,300 AHT-H,D,20220505,20.34,20.64,20.22,20.64,1200 AHT-I,D,20220505,20.72,20.72,20.72,20.72,100 AI,D,20220505,18.19,18.2,16.71,17.08,2365800 AIC,D,20220505,25.06,25.15,25.06,25.06,1400 AIF,D,20220505,13.74,13.74,13.54,13.57,49300 AIG,D,20220505,62.93,63.72,61.44,62.12,6021000 AIG-A,D,20220505,24.52,24.84,24.4,24.54,56100 AIN,D,20220505,81.42,81.7144,78.38,79.44,139100 AIO,D,20220505,19.72,19.798,19.01,19.36,99500 AIR,D,20220505,47.86,48.54,46.47,46.95,217400 AIRC,D,20220505,47.81,47.81,45.26,46.13,1294500 AIT,D,20220505,110.07,110.76,106.17,107.42,181000 AIU,D,20220505,1.52,1.5615,1.46,1.46,37600 AIV,D,20220505,6.24,6.28,5.965,6.05,1115000 AIZ,D,20220505,185.9,190.59,185.9,189.43,498400 AIZN,D,20220505,21.99,22.1859,21.41,21.64,20800 AJG,D,20220505,168.72,169.53,163.28,164.99,819800 AJRD,D,20220505,40.17,41.06,40.075,40.71,773100 AJX,D,20220505,9.95,9.97,9.41,9.52,110300 AJXA,D,20220505,25.06,25.34,25.03,25.19,5000 AKA,D,20220505,3.76,3.83,3.625,3.75,170600 AKO.A,D,20220505,9.43,9.43,9.3075,9.3075,3200 AKO.B,D,20220505,10.91,11.13,10.65,10.71,19000 AKR,D,20220505,21.21,21.39,20.32,20.57,736700 AL,D,20220505,41.06,41.69,39.9,40.36,566600 AL-A,D,20220505,24.55,25.0022,24.4534,24.5035,5000 ALB,D,20220505,238,243.18,221.34,236.5,3740500 ALC,D,20220505,71.61,72.06,69.87,70.62,939800 ALCC,D,20220505,9.73,9.75,9.73,9.75,15600 ALE,D,20220505,58.76,61.1999,58.76,59.81,379600 ALEX,D,20220505,21.31,21.32,20.42,20.73,346000 ALG,D,20220505,131.73,133.62,121.29,121.48,47500 ALI-A,D,20220505,4.4,4.4,3.9,3.968,4400 ALI-B,D,20220505,4.28,4.28,4.08,4.08,1300 ALI-E,D,20220505,4.4261,4.4261,3.73,3.73,5500 ALIT,D,20220505,8.63,8.75,8.205,8.54,4383100 ALK,D,20220505,52.51,53.08,50.74,51.14,1878100 ALL,D,20220505,131.31,133.09,129.61,131.58,2465100 ALL-B,D,20220505,25,25.2,24.82,25.11,106800 ALL-G,D,20220505,24.2,24.3499,23.7,24.06,58600 ALL-H,D,20220505,22.05,22.05,21.27,21.47,116400 ALL-I,D,20220505,20.61,20.61,20.02,20.18,116500 ALL.W,D,20220505,0.83,0.8301,0.7604,0.7849,17800 ALLE,D,20220505,117.27,117.84,112.87,113.76,630800 ALLG,D,20220505,11,11.11,10.14,10.16,60300 ALLY,D,20220505,43,43.6,42.14,43.18,4062000 ALP-Q,D,20220505,24.92,25.0999,24.75,24.955,17400 ALSN,D,20220505,39.38,39.559,38.37,38.7,573200 ALT-A,D,20220505,28.43,28.52,28.25,28.25,800 ALTG,D,20220505,12,12.15,11.75,12.15,108000 ALV,D,20220505,74,74.69,71.285,72.23,621500 ALX,D,20220505,248.75,250,245.835,248.13,16600 AM,D,20220505,10.81,10.845,10.26,10.41,4226300 AMAM,D,20220505,4.06,4.1575,3.81,3.95,2700 AMB.W,D,20220505,1.13,1.23,1.13,1.13,300 AMBC,D,20220505,8.19,8.19,7.67,7.82,358500 AMBP,D,20220505,7.11,7.12,6.57,6.61,1804100 AMC,D,20220505,15.68,15.79,14.36,14.69,26987500 AMCR,D,20220505,12.88,12.88,12.5,12.64,22552400 AME,D,20220505,125.92,126.48,121.335,122.17,1278200 AMG,D,20220505,133.38,133.38,129.23,131.17,486100 AMH,D,20220505,38.26,38.459,36.98,37.36,3038800 AMH-G,D,20220505,25.06,25.115,25.0282,25.07,5500 AMH-H,D,20220505,25.71,26.18,25.1061,25.68,5600 AMK,D,20220505,19.76,19.76,19.11,19.42,98000 AMN,D,20220505,99.02,100.73,92.34,93.36,1140400 AMOV,D,20220505,19.35,19.75,19.3092,19.47,3000 AMP,D,20220505,279.23,280.865,267.825,270.7,602100 AMP.T,D,20220505,1,1.0502,1,1.0502,1700 AMP.W,D,20220505,0.4927,0.509,0.4201,0.4201,3000 AMPS,D,20220505,6.05,6.05,5.775,5.82,254000 AMPY,D,20220505,7.53,7.66,7.0641,7.42,1094500 AMR,D,20220505,175.51,175.96,156.68,168.53,987800 AMRC,D,20220505,61.57,62.13,59.05,59.88,577300 AMRX,D,20220505,3.65,3.74,3.47,3.55,1145500 AMT,D,20220505,244.98,246.47,239.7,241.48,1375900 AMTD,D,20220505,2.2,2.29,2.03,2.08,51000 AMWL,D,20220505,3.33,3.34,3.12,3.16,1911200 AMX,D,20220505,19.67,19.72,19.11,19.21,2627800 AN,D,20220505,125.88,125.88,121.23,122.86,826500 ANA.U,D,20220505,9.92,9.92,9.92,9.92,5100 ANAC,D,20220505,9.83,9.83,9.82,9.82,7000 ANET,D,20220505,116.54,116.9,109.5,110.98,2989900 ANF,D,20220505,36.04,36.06,34.57,35.19,1000400 ANTM,D,20220505,511.06,517.18,499.08,506.86,985100 ANVS,D,20220505,11.17,11.4429,10.6661,11.25,40600 AOD,D,20220505,8.95,8.96,8.7301,8.8,342900 AOMR,D,20220505,16.74,16.74,15.75,15.98,45500 AON,D,20220505,288.95,291.01,281,286.55,1055800 AORT,D,20220505,20.32,20.84,18.9,19.16,203500 AOS,D,20220505,60.96,61.275,58.41,58.93,847000 AP,D,20220505,5.53,5.55,5.342,5.5,8400 APAM,D,20220505,34.8,34.9,33.48,34.11,435300 APCA,D,20220505,10.04,10.04,10.01,10.01,2500 APD,D,20220505,247.56,253.999,233.77,235.98,1446900 APG,D,20220505,18.39,18.39,16.93,17.22,1168100 APG.U,D,20220505,9.9,9.93,9.9,9.93,3800 APG.W,D,20220505,0.55,0.5501,0.55,0.55,6700 APGB,D,20220505,9.82,9.82,9.8,9.81,3400 APH,D,20220505,73.08,73.23,70.37,71.16,1678800 APLE,D,20220505,17.52,17.615,16.595,16.85,2959400 APN,D,20220505,9.99,9.99,9.99,9.99,100 APO,D,20220505,55.01,56.46,52.67,53.37,5274700 APRN,D,20220505,3.9,3.9,3.68,3.68,1303000 APS.U,D,20220505,10.6,10.6,10.47,10.47,600 APS.W,D,20220505,1.75,1.75,1.56,1.65,63900 APSG,D,20220505,9.98,9.99,9.97,9.99,689200 APT-A,D,20220505,121.69,122.6,120.81,120.81,2000 APTS,D,20220505,24.9,24.91,24.855,24.86,2069400 APTV,D,20220505,106.08,110.94,103.4,104.63,2492000 AQN,D,20220505,14.01,14.04,13.725,13.82,3632700 AQNA,D,20220505,25.53,25.67,25.05,25.25,11900 AQNB,D,20220505,25.37,25.655,25.27,25.345,8300 AQNU,D,20220505,45.85,46,44.94,46,52600 AQUA,D,20220505,41.49,42.18,39.6,40.27,1837600 AR,D,20220505,38.93,39.24,35.59,37.7,8103800 ARC,D,20220505,3.87,3.87,3.65,3.81,356500 ARCH,D,20220505,179.13,180.81,165.15,175.45,886100 ARCO,D,20220505,7.38,7.41,7.13,7.22,922100 ARDC,D,20220505,13.95,13.95,13.67,13.67,72000 ARE,D,20220505,183.61,184.6768,177.37,179.18,928200 ARES,D,20220505,70.7,71.61,68.01,69.21,862000 ARG-A,D,20220505,24.98,25.06,24.85,25.05,10700 ARGD,D,20220505,24.7,24.7,24.35,24.55,3400 ARGO,D,20220505,41.98,42.39,41.45,41.91,193700 ARI,D,20220505,12.68,12.73,12.325,12.46,919800 ARIS,D,20220505,16.9,17.2447,15.41,15.8,277200 ARL,D,20220505,22.42,22.5,21.325,21.47,40100 ARLO,D,20220505,7.96,8.0057,7.23,7.38,566000 ARMK,D,20220505,36.75,37.17,35.51,35.85,786400 ARNC,D,20220505,27.21,27.37,24.62,25.49,1130400 AROC,D,20220505,9.17,9.2,8.69,8.93,990300 ARR,D,20220505,7.6,7.63,7.495,7.57,3135400 ARR-C,D,20220505,24.06,24.06,23.75,23.8732,9400 ARW,D,20220505,122.84,127.53,121.6501,124.47,722900 ASA,D,20220505,20.86,21.05,20.06,20.18,40200 ASA.U,D,20220505,9.95,9.95,9.95,9.95,200 ASA.W,D,20220505,0.17,0.18,0.15,0.18,29800 ASAI,D,20220505,15.41,15.41,14.79,15.06,343100 ASAN,D,20220505,29.63,29.63,25.81,26.77,5979700 ASAQ,D,20220505,9.8946,9.8946,9.8946,9.8946,1000 ASB,D,20220505,20.3,20.37,19.775,20.22,1957500 ASB-E,D,20220505,25.9,26.12,25.53,25.54,4300 ASB-F,D,20220505,24.66,24.66,23.82,24.15,4400 ASC,D,20220505,7.05,7.35,6.68,7.17,531300 ASG,D,20220505,6.46,6.46,6.13,6.22,303900 ASGI,D,20220505,19.43,19.43,19.08,19.12,29500 ASGN,D,20220505,116.78,117,113.85,115.41,212700 ASH,D,20220505,106.25,106.82,103.445,104.38,212300 ASIX,D,20220505,48.21,49.7824,45.83,47.11,232500 ASPN,D,20220505,22.75,23.09,21.13,21.83,290000 ASR,D,20220505,215.14,215.14,209.09,210,82800 ASX,D,20220505,6.79,6.79,6.48,6.57,9069300 ASZ,D,20220505,9.82,9.83,9.81,9.83,43700 ASZ.U,D,20220505,9.93,9.93,9.93,9.93,2200 ASZ.W,D,20220505,0.4825,0.5,0.4705,0.4935,56500 ATA.V,D,20220505,0.3276,0.4962,0.3276,0.4315,3300 ATA.W,D,20220505,0.0906,0.0906,0.0905,0.0905,2500 ATC,D,20220505,21.88,21.88,21.29,21.4,750900 ATC-D,D,20220505,25.4,25.41,25.25,25.25,5100 ATC-H,D,20220505,25.08,25.1599,25.05,25.0852,12400 ATC-I,D,20220505,25.9,26.02,25.7522,25.82,4800 ATCO,D,20220505,12.89,13.05,12.44,12.78,545500 ATEN,D,20220505,16.57,16.57,14.874,15.17,1860200 ATGE,D,20220505,28.82,29.29,27.85,28.22,390900 ATH-A,D,20220505,25.1,25.1,24.59,24.91,61800 ATH-B,D,20220505,22.39,22.65,21.66,22.17,26700 ATH-C,D,20220505,26.04,26.243,25.85,26.15,29900 ATH-D,D,20220505,19.48,19.645,19,19.1,51300 ATHM,D,20220505,29.45,29.69,27.34,28.01,561300 ATI,D,20220505,28.74,29.03,26.055,26.62,2458800 ATIP,D,20220505,1.72,1.75,1.65,1.71,551500 ATKR,D,20220505,112.4,114.75,109.68,113.47,564600 ATO,D,20220505,115.29,117.5,113.93,115.04,1006600 ATR,D,20220505,115.49,116.18,111.8725,112.8,179000 ATTO,D,20220505,25.99,25.99,24.6,24.81,6400 ATUS,D,20220505,10.17,10.445,10.085,10.16,3789500 AU,D,20220505,21.45,21.48,19.715,19.94,2779400 AUD,D,20220505,2.46,2.55,2.36,2.41,441100 AUS,D,20220505,9.8,9.81,9.8,9.805,362600 AUS.U,D,20220505,9.91,9.91,9.91,9.91,100 AUS.W,D,20220505,0.45,0.46,0.4302,0.46,14400 AUY,D,20220505,5.63,5.66,5.34,5.44,19879900 AVA,D,20220505,41.29,41.64,40.59,40.86,482300 AVA.W,D,20220505,0.307,0.307,0.275,0.275,52100 AVAL,D,20220505,4.01,4.01,3.93,3.95,67100 AVAN,D,20220505,9.91,9.91,9.9,9.9,113500 AVB,D,20220505,222.63,223.09,214.33,216.72,1107900 AVD,D,20220505,22.51,23.905,22.24,22.8,288600 AVK,D,20220505,14.51,14.7,14.12,14.29,135300 AVLR,D,20220505,77.53,77.71,69.14,69.98,2399600 AVNS,D,20220505,29.84,30.03,28.86,29.44,376600 AVNT,D,20220505,51.13,51.64,49.21,49.92,334500 AVT-A,D,20220505,94.09,94.09,92.16,92.8,661100 AVTR,D,20220505,31.56,31.8,30.31,30.72,6220600 AVY,D,20220505,182.18,183.935,177.34,179.27,522800 AVYA,D,20220505,10.06,10.06,9.23,9.48,1081300 AWF,D,20220505,10.17,10.19,10.04,10.08,218300 AWI,D,20220505,86.58,87.27,82.305,83.3,552200 AWK,D,20220505,151.55,152.37,147.11,148.36,693500 AWP,D,20220505,5.57,5.5778,5.4,5.43,514600 AWR,D,20220505,77.39,77.43,75.06,75.82,209700 AX,D,20220505,39.4,39.4,36.79,37.43,676900 AXAC,D,20220505,10,10.02,10,10.02,10900 AXH.U,D,20220505,10.13,10.27,10.13,10.27,400 AXH.W,D,20220505,0.1,0.1001,0.0902,0.1,3500 AXL,D,20220505,6.99,7.18,6.93,7.07,1798200 AXP,D,20220505,176.64,176.76,169.33,171.01,2987100 AXR,D,20220505,12.7,12.7,12.5,12.59,5400 AXS,D,20220505,60.17,60.42,59.51,60.07,573800 AXS-E,D,20220505,21.77,21.77,21.22,21.39,69500 AXTA,D,20220505,27.38,27.54,26.37,26.64,1608200 AYI,D,20220505,176.97,178.02,170.66,172.48,234000 AYX,D,20220505,70,70.34,65.4,66.2,1093500 AZEK,D,20220505,23.29,23.4,21.28,21.78,1679700 AZO,D,20220505,2039.87,2043.11,1954.395,1973.09,138800 AZRE,D,20220505,14.97,15.08,14.25,14.69,114700 AZUL,D,20220505,12.37,12.43,11.7908,11.9,2228800 AZZ,D,20220505,47.22,47.22,45.255,45.87,126500 B,D,20220505,34.08,34.125,32.94,33.35,214900 BA,D,20220505,155.69,157.99,149.05,150.47,7950700 BABA,D,20220505,97.94,98.47,94.0501,94.64,18673000 BAC,D,20220505,38.05,38.21,36.8701,37.54,48860600 BAC-B,D,20220505,25.05,25.05,24.63,24.75,254800 BAC-E,D,20220505,21.21,21.2308,20.8,20.99,10600 BAC-K,D,20220505,24.44,24.44,23.9,24.01,223300 BAC-L,D,20220505,1219.95,1219.95,1205,1206.25,8300 BAC-M,D,20220505,22.54,22.59,22,22.32,171500 BAC-N,D,20220505,21.39,21.39,20.9,20.94,148900 BAC-O,D,20220505,18.5,18.64,18.04,18.39,459800 BAC-P,D,20220505,17.94,17.94,17.56,17.81,96600 BAC-Q,D,20220505,17.95,17.95,17.46,17.74,245600 BAC-S,D,20220505,19.8,19.85,19.51,19.57,85000 BAC.U,D,20220505,9.85,9.85,9.85,9.85,1000 BAH,D,20220505,86.14,86.43,84.17,85.42,1137500 BAK,D,20220505,16.51,16.53,15.73,15.96,223600 BALY,D,20220505,30.65,30.7,28.47,29.08,1974800 BAM,D,20220505,51.32,51.5,48.91,49.21,2231200 BAMH,D,20220505,18.42,18.5591,17.87,18.25,18500 BAMI,D,20220505,18.3,18.6483,18,18.14,15000 BAMR,D,20220505,51.63,51.63,49.2,49.41,27700 BANC,D,20220505,18.52,18.52,18.02,18.24,243100 BAP,D,20220505,141.44,141.44,132.04,132.8,838100 BAR.W,D,20220505,0.4502,0.4503,0.4198,0.4199,2400 BARK,D,20220505,3.17,3.17,2.89,2.9,1707100 BAX,D,20220505,72.74,73.39,72.1,72.99,3029600 BB,D,20220505,6.02,6.035,5.77,5.82,6448100 BBA.W,D,20220505,1,1.08,0.968,1.02,24000 BBAI,D,20220505,10.49,10.92,10.1848,10.34,126200 BBAR,D,20220505,3.05,3.05,2.895,2.97,595200 BBD,D,20220505,3.54,3.56,3.44,3.49,36116400 BBDC,D,20220505,10.18,10.2332,9.88,10.04,1102400 BBDO,D,20220505,3.01,3.01,2.85,2.9085,19900 BBL.W,D,20220505,0.3,0.3,0.3,0.3,200 BBLN,D,20220505,1.42,1.42,1.18,1.19,1506000 BBN,D,20220505,19.53,19.67,19.19,19.67,252100 BBU,D,20220505,24,24,21.7,23.21,66400 BBUC,D,20220505,24.82,25.08,22.715,23.72,37100 BBVA,D,20220505,5.03,5.035,4.785,4.82,2803100 BBW,D,20220505,19.98,20.02,19.1219,19.68,226700 BBWI,D,20220505,53.32,54.9278,52.85,54.06,4790900 BBY,D,20220505,96.28,96.28,91.01,92.21,2258800 BC,D,20220505,81.44,81.97,78.58,79.78,1252400 BC-A,D,20220505,25.02,25.65,25.02,25.64,7200 BC-B,D,20220505,25.35,25.5599,25.0201,25.36,6000 BC-C,D,20220505,25.32,25.3876,25.1,25.32,14900 BCAT,D,20220505,15.59,15.83,15.37,15.48,291400 BCC,D,20220505,83.62,84.39,79.595,81.67,388800 BCE,D,20220505,54.8,55.18,53.5,53.79,1138900 BCH,D,20220505,20.45,20.48,20.16,20.29,291200 BCO,D,20220505,59.06,59.29,55.805,56.49,365200 BCS,D,20220505,7.63,7.67,7.4839,7.58,12991500 BCSF,D,20220505,15.66,15.66,15.3,15.44,180900 BCX,D,20220505,11.04,11.11,10.68,10.75,255400 BDC,D,20220505,57.1,58.34,55.33,56.29,364300 BDJ,D,20220505,9.55,9.55,9.2838,9.37,563400 BDN,D,20220505,11.79,11.835,11.44,11.56,1575300 BDX,D,20220505,251.01,260.88,248.83,259.64,2461700 BDXB,D,20220505,51.6,52.45,51.6,52.29,49100 BE,D,20220505,19.96,20.14,18.5,18.97,2816600 BEDU,D,20220505,0.65,0.696,0.6209,0.696,60800 BEKE,D,20220505,14.01,14.07,12.83,13.23,10311600 BEN,D,20220505,26.18,26.38,24.51,25.04,5083800 BEP,D,20220505,36.02,36.0685,34.85,35.04,133800 BEP-A,D,20220505,20.8383,20.8383,20.0362,20.15,10900 BEPC,D,20220505,37.19,37.3,35.96,36.31,537100 BEPH,D,20220505,17.45,17.45,16.9,17.34,31300 BEPI,D,20220505,18.29,18.295,17.75,17.9,25000 BERY,D,20220505,59.47,59.99,56.56,57.82,1033400 BEST,D,20220505,0.45,0.4687,0.425,0.43,1042100 BF.A,D,20220505,63.64,63.64,60.9913,61.33,18100 BF.B,D,20220505,66.84,67.06,64.8,65.19,1079000 BFA.W,D,20220505,0.28,0.28,0.2798,0.28,800 BFAC,D,20220505,9.98,9.98,9.9385,9.95,6600 BFAM,D,20220505,99.02,100.11,91.66,91.94,942300 BFH,D,20220505,56.52,57.48,54.21,55.03,749100 BFK,D,20220505,11.75,11.84,11.631,11.8,162500 BFL.W,D,20220505,0.57,0.57,0.5,0.518,9500 BFLY,D,20220505,3.3,3.5999,3.0701,3.2,2742400 BFS,D,20220505,50.91,51.36,49.09,49.86,31600 BFS-D,D,20220505,23.55,23.59,23.55,23.55,1000 BFS-E,D,20220505,24.22,24.22,23.78,23.96,1000 BFZ,D,20220505,11.35,11.35,11.25,11.34,51300 BG,D,20220505,118.44,118.93,114.35,114.82,1033200 BGB,D,20220505,12.33,12.335,12.15,12.2,142300 BGH,D,20220505,14.92,14.93,14.62,14.69,48000 BGR,D,20220505,12.15,12.16,11.76,11.89,248000 BGS,D,20220505,27.66,27.89,26.99,27.07,1338100 BGS.U,D,20220505,9.84,9.84,9.84,9.84,1100 BGS.W,D,20220505,0.3298,0.355,0.2086,0.2405,9900 BGSF,D,20220505,13.2,13.338,13.13,13.2,12600 BGSX,D,20220505,9.79,9.79,9.79,9.79,1200 BGT,D,20220505,11.79,11.79,11.58,11.6,125500 BGX,D,20220505,12.77,12.82,12.62,12.62,29500 BGY,D,20220505,5.48,5.5001,5.3,5.33,284800 BH,D,20220505,140.17,141.98,138.51,141.6,3000 BH.A,D,20220505,690,690,690,690,100 BHC,D,20220505,18.26,18.32,16.454,16.76,13746100 BHE,D,20220505,24.43,24.73,23.91,24.3,163900 BHG,D,20220505,2.21,2.4,2.17,2.28,5100100 BHI.W,D,20220505,0.44,0.44,0.3834,0.4146,2800 BHIL,D,20220505,3.48,3.51,3,3,519300 BHK,D,20220505,12.15,12.2,11.96,11.99,196800 BHLB,D,20220505,25.68,25.68,24.87,25.36,259200 BHP,D,20220505,68.03,68.17,65.1,65.79,4868900 BHR,D,20220505,6.18,6.25,5.9,6.02,629500 BHR-B,D,20220505,18.25,18.6,18.19,18.6,4600 BHR-D,D,20220505,25.8,25.8,25.8,25.8,1300 BHV,D,20220505,13.16,13.16,12.48,12.9299,4900 BHVN,D,20220505,95.58,99.56,95.06,96.33,1193400 BIG,D,20220505,32.26,32.645,30.445,31.63,926100 BIGZ,D,20220505,9.73,9.79,9.27,9.36,1206700 BILL,D,20220505,170.23,173.765,145.72,152.24,6315000 BIO,D,20220505,509.12,509.12,494.21,507.45,279600 BIP,D,20220505,62.07,62.2,60.4,61.14,219700 BIP-A,D,20220505,19.11,19.18,19,19,6400 BIP-B,D,20220505,18.45,18.45,18.2,18.2001,7900 BIPC,D,20220505,72.01,72.01,68.79,69.88,275800 BIPH,D,20220505,19.01,19.384,18.54,18.75,9800 BIPI,D,20220505,19.38,19.38,18.75,18.81,31500 BIT,D,20220505,15.85,16.06,15.54,15.58,117100 BIT.W,D,20220505,0.2639,0.3,0.2639,0.3,5300 BITE,D,20220505,9.81,9.81,9.81,9.81,700 BJ,D,20220505,66.58,67.35,62.51,63.21,1746700 BK,D,20220505,44.33,44.33,43.25,44.1,5736300 BKD,D,20220505,6.29,6.41,6.17,6.24,3367700 BKE,D,20220505,32.39,32.67,31.37,32.5,609000 BKH,D,20220505,76.37,76.6151,74.27,75.34,507100 BKI,D,20220505,72.93,73.75,70.54,71.81,6236600 BKK.W,D,20220505,1.4677,1.4677,1.39,1.41,61500 BKKT,D,20220505,3.74,3.89,3.53,3.58,4906300 BKN,D,20220505,15.15,15.58,14.72,14.83,93900 BKS.W,D,20220505,0.21,0.21,0.2093,0.2093,1100 BKSY,D,20220505,1.55,1.55,1.44,1.44,478400 BKT,D,20220505,4.6,4.6,4.535,4.54,448300 BKU,D,20220505,39.79,40.15,39,39.84,987200 BLD,D,20220505,198.51,208.91,192.94,195.43,357200 BLDR,D,20220505,67.26,68.505,64.84,65.91,2473100 BLE,D,20220505,11.48,11.55,11.36,11.46,133400 BLK,D,20220505,651.29,656.9,626.63,633.81,889500 BLL,D,20220505,81.79,81.88,74.13,76.8,3650200 BLND,D,20220505,4.55,4.62,4.205,4.3,1241200 BLU.U,D,20220505,9.88,9.88,9.88,9.88,100 BLUA,D,20220505,9.83,9.83,9.83,9.83,100 BLW,D,20220505,13.96,14.04,13.7704,13.81,123600 BLX,D,20220505,15.02,15.185,14.49,14.66,125900 BMA,D,20220505,15.01,15.01,14.18,14.48,223300 BMA.W,D,20220505,0.19,0.19,0.1482,0.1482,78800 BMAC,D,20220505,9.96,9.96,9.94,9.94,505400 BME,D,20220505,43.85,43.85,42.55,42.87,36800 BMEZ,D,20220505,17.83,18.04,17.06,17.18,315100 BMI,D,20220505,83.11,83.215,79.78,80.66,132500 BML-G,D,20220505,18.32,18.6,18.27,18.302,17700 BML-H,D,20220505,18.5598,18.5598,18.2562,18.52,14900 BML-J,D,20220505,20.62,20.7,20.6,20.6,27600 BML-L,D,20220505,20.2,20.2,20.05,20.14,29800 BMO,D,20220505,108.19,108.23,104.5354,105.43,807700 BMY,D,20220505,76.39,77.03,75.53,76.25,14788000 BNED,D,20220505,2.94,2.95,2.7,2.72,528700 BNL,D,20220505,20.42,20.53,19.53,19.82,618400 BNS,D,20220505,65.02,65.27,63.47,64.29,1964700 BNY,D,20220505,11.29,11.37,11.19,11.34,80400 BOA.S,D,20220505,9.95,9.95,9.95,9.95,2200 BOA.T,D,20220505,0.32,0.32,0.32,0.32,200 BOA.W,D,20220505,0.3001,0.3749,0.3001,0.3698,10000 BOAC,D,20220505,9.89,9.89,9.89,9.89,5600 BOAS,D,20220505,9.89,9.89,9.89,9.89,1200 BOC,D,20220505,22.36,22.36,21.21,21.57,107700 BOD.W,D,20220505,0.2096,0.2096,0.2036,0.2095,9600 BODY,D,20220505,1.67,1.695,1.56,1.63,834500 BOE,D,20220505,10.81,10.84,10.54,10.59,174300 BOH,D,20220505,77.09,77.09,75.07,75.73,225200 BOH-A,D,20220505,19.73,19.73,19.07,19.44,14900 BOOT,D,20220505,98,98.35,93.79,95.77,569000 BORR,D,20220505,4.66,4.74,4.27,4.46,621300 BOW.W,D,20220505,2.93,2.93,2.93,2.93,500 BOWL,D,20220505,10.14,10.2,9.635,9.74,402500 BOX,D,20220505,31.76,31.88,29.83,30.24,2239300 BOX.W,D,20220505,1.3,1.301,1.12,1.19,17900 BOXD,D,20220505,11.41,11.58,10.7,11.17,156400 BP,D,20220505,31.65,31.735,30.785,31.22,16744800 BPT,D,20220505,14.79,14.9899,14,14.69,597700 BQ,D,20220505,0.351,0.3607,0.3221,0.3281,87800 BR,D,20220505,148.11,149.22,141.67,143.07,538500 BRBR,D,20220505,21.1,21.305,20.41,20.86,1163100 BRC,D,20220505,47.13,47.3,45.4,45.9,298000 BRCC,D,20220505,14.25,14.25,11.41,12.25,1699000 BRD,D,20220505,9.93,9.95,9.93,9.93,101900 BRD.T,D,20220505,0.2601,0.2601,0.2601,0.2601,2000 BRD.W,D,20220505,0.27,0.27,0.27,0.27,100 BRDG,D,20220505,18.69,18.78,18.39,18.5,172900 BRDS,D,20220505,1.72,1.75,1.54,1.56,1004100 BRFS,D,20220505,2.44,2.67,2.39,2.57,3987400 BRK.A,D,20220505,487900,493849.5,476747.5,481400,2900 BRK.B,D,20220505,325.85,325.85,315.16,318.68,5265900 BRMK,D,20220505,8.1,8.1,7.92,7.97,833000 BRO,D,20220505,60.92,61.31,58.25,58.96,1538200 BROS,D,20220505,48.13,49.28,45.22,45.74,1328500 BRSP,D,20220505,8.38,8.4,7.965,8.04,983000 BRT,D,20220505,21.43,21.5,20.4,20.82,80500 BRW,D,20220505,4.31,4.31,4.2243,4.25,225300 BRX,D,20220505,25.38,25.5,24.235,24.44,1599100 BSA.W,D,20220505,0.1825,0.2997,0.1585,0.261,8800 BSAC,D,20220505,19.71,19.9,19.37,19.69,1727100 BSBR,D,20220505,6.44,6.455,6.28,6.37,1747400 BSIG,D,20220505,20.56,21.31,20.25,21.21,532300 BSL,D,20220505,14.49,14.66,14.49,14.54,52100 BSM,D,20220505,15.98,15.98,15.19,15.58,610000 BSMX,D,20220505,5.28,5.6,5.08,5.59,14300 BST,D,20220505,39.76,39.77,37.6,38.01,177000 BSTZ,D,20220505,25.29,25.29,23.81,24.15,340300 BSX,D,20220505,42.47,42.93,41.575,42.03,9579400 BSX-A,D,20220505,113.67,113.67,112.13,112.13,99200 BTA,D,20220505,10.35,10.39,10.29,10.36,56000 BTCM,D,20220505,1.7,1.71,1.52,1.54,328200 BTI,D,20220505,41.52,41.8,41.07,41.26,2718100 BTO,D,20220505,39.36,39.805,38.2,38.6999,35000 BTT,D,20220505,22.5,22.5885,22.3,22.47,205300 BTU,D,20220505,23.41,23.5,20.78,22.22,6960900 BTZ,D,20220505,11.53,11.54,11.32,11.4,563800 BUD,D,20220505,57.58,57.9,56.69,57.08,1740300 BUI,D,20220505,23.03,23.06,22.6284,22.72,43700 BUR,D,20220505,8.22,8.24,8.11,8.14,152700 BURL,D,20220505,212.41,214.08,204.115,207.91,583300 BV,D,20220505,12.23,12.46,11.83,12.2,210300 BVH,D,20220505,26.9,27.5918,25.19,26.04,70800 BVN,D,20220505,9.62,9.65,8.74,8.81,1167100 BW,D,20220505,7.95,8.07,7.461,7.65,359500 BW-A,D,20220505,25.01,25.52,25,25.52,2700 BWA,D,20220505,38.13,38.98,37.63,38.1,2878900 BWG,D,20220505,9.21,9.28,9.03,9.09,68400 BWNB,D,20220505,24.08,24.3527,23.99,23.99,17200 BWSN,D,20220505,25.57,25.57,25.2708,25.3,17300 BWXT,D,20220505,52.19,52.27,50.64,51.19,473600 BX,D,20220505,110.16,111.2,103.37,104.96,6325700 BXC,D,20220505,98.39,100.01,94.34,97.91,359000 BXMT,D,20220505,31.18,31.29,30.395,30.55,1975400 BXMX,D,20220505,13.88,13.88,13.6,13.75,256800 BXP,D,20220505,122.63,122.89,118.69,119.67,806400 BXSL,D,20220505,26.61,26.95,26.0706,26.9,554400 BY,D,20220505,24.04,24.046,23.48,23.79,89300 BYD,D,20220505,58.73,59.62,57.34,58.39,1250000 BYM,D,20220505,12.2,12.22,12,12,90000 BYN,D,20220505,9.975,9.975,9.97,9.97,400 BZH,D,20220505,16.1,16.37,15.04,15.38,497100 C,D,20220505,51.44,52.1267,50.69,51.31,25755900 C-J,D,20220505,25.84,26,25.77,25.85,119800 C-K,D,20220505,25.8,25.93,25.53,25.61,163500 C-N,D,20220505,26.83,27.27,26.74,27.19,178800 CAAP,D,20220505,6.37,6.4199,6.11,6.2,148000 CABO,D,20220505,1129.65,1129.65,1084.53,1090.83,85000 CACI,D,20220505,272.03,272.21,264.095,271.04,127500 CAD-A,D,20220505,23.68,24.3344,23.155,23.45,9600 CADE,D,20220505,26.61,26.63,25.47,25.83,891300 CAE,D,20220505,24.35,24.715,23.71,24.05,200200 CAF,D,20220505,15.19,15.2988,14.98,15.03,15100 CAG,D,20220505,35.67,35.88,35.205,35.42,3732300 CAH,D,20220505,55.04,59.2,54.41,57.87,6229000 CAJ,D,20220505,23.09,23.45,22.67,22.89,466700 CAL,D,20220505,24.14,24.5,23.32,24.47,656200 CALX,D,20220505,40.4,41.04,38,38.3,856500 CAN.W,D,20220505,1.12,1.12,1.05,1.09,16300 CANG,D,20220505,3.2,3.32,3.1,3.19,140700 CANO,D,20220505,5.43,5.56,5.25,5.36,2000600 CAPL,D,20220505,20.46,20.46,19.5602,20.01,27700 CARR,D,20220505,38.96,39.43,37.57,37.96,5054000 CARS,D,20220505,10.95,11.07,10.57,10.84,727700 CAS,D,20220505,10.07,10.07,10.06,10.06,29300 CAS.U,D,20220505,10.07,10.0713,10.05,10.05,1600 CAS.W,D,20220505,0.1115,0.1115,0.1111,0.1111,800 CAT,D,20220505,222.4,223.15,213.77,215.93,3005500 CATO,D,20220505,14.11,14.11,13.62,13.8,47000 CB,D,20220505,212.12,213.21,206.55,208,1771900 CBD,D,20220505,4.5,4.5,4.34,4.42,1041800 CBH,D,20220505,9.22,9.37,9.18,9.2,9400 CBL,D,20220505,29,29.27,28.375,28.69,130200 CBRE,D,20220505,84.32,85.96,81.19,81.77,2823400 CBT,D,20220505,70.26,70.35,67.795,68.68,501500 CBU,D,20220505,66.2,66.43,64.72,65.38,188700 CBZ,D,20220505,41.12,41.12,39.77,40.54,174600 CC,D,20220505,40.92,41.79,39.585,39.89,4137100 CCCS,D,20220505,9.2,9.201,8.62,8.79,1182100 CCI,D,20220505,183.83,184.97,179.89,181.59,1393500 CCJ,D,20220505,26.47,27.6097,24.08,24.48,14922500 CCK,D,20220505,112.94,113.99,107.375,109.26,1232200 CCL,D,20220505,17.3,17.54,16.36,16.54,44517700 CCM,D,20220505,1.33,1.33,1.16,1.31,12500 CCO,D,20220505,2.53,2.56,2.44,2.48,4018600 CCRD,D,20220505,27.69,28.94,24.52,25.74,272800 CCS,D,20220505,56.62,57.54,53.46,54.46,342300 CCU,D,20220505,13.48,13.615,13.09,13.29,143700 CCV,D,20220505,9.84,9.87,9.84,9.86,15500 CCV.S,D,20220505,9.9,9.9212,9.9,9.91,3600 CCV.T,D,20220505,0.51,0.521,0.51,0.5209,600 CCV.U,D,20220505,10,10,10,10,200 CCV.W,D,20220505,0.62,0.6312,0.61,0.6312,4200 CCVI,D,20220505,9.81,9.8101,9.81,9.81,1200 CDAY,D,20220505,59.85,59.85,54.76,56.47,5187000 CDE,D,20220505,3.98,4.06,3.68,3.87,8547400 CDR,D,20220505,28.32,28.42,28.2,28.29,179300 CDR-B,D,20220505,14.96,15.545,14.1,15.5,25500 CDR-C,D,20220505,11.85,12.54,11.42,12.5,31700 CDRE,D,20220505,25.68,26.245,24.78,25.55,83600 CE,D,20220505,155.1,155.72,149.18,151.55,759400 CEA,D,20220505,16.76,16.77,16.39,16.49,15500 CEE,D,20220505,10,10.45,9.978,10.45,33000 CEIX,D,20220505,51.5,52.67,48.88,52.52,1316300 CEL.P,D,20220505,0.135,0.135,0.1001,0.1105,13000 CELP,D,20220505,0.458,0.4999,0.4301,0.4302,434700 CEM,D,20220505,36.06,36.06,33.945,34.81,61400 CEN,D,20220505,18.16,18.16,17.67,17.68,21800 CEPU,D,20220505,3.71,3.71,3.54,3.66,89400 CEQ.P,D,20220505,9.72,9.777,9.63,9.74,149800 CEQP,D,20220505,30,30.4,29.16,29.9,490300 CF,D,20220505,102.56,106.68,97.01,100.29,3735300 CFG,D,20220505,40.76,41.18,39.71,40.59,6161000 CFG-D,D,20220505,25.98,26.15,25.55,25.96,61200 CFG-E,D,20220505,20.15,20.15,19.6334,19.87,54100 CFR,D,20220505,134.96,134.96,129.4,130.75,421400 CFR-B,D,20220505,19.78,19.82,19.4099,19.5,20300 CGA,D,20220505,8.78,9.08,8.78,9.08,800 CGAU,D,20220505,9.11,9.11,8.6501,8.75,69100 CHA.S,D,20220505,9.91,9.91,9.91,9.91,200 CHA.T,D,20220505,0.25,0.2502,0.25,0.25,1600 CHAA,D,20220505,9.85,9.85,9.84,9.84,10900 CHCT,D,20220505,36.86,37.19,35.68,37.13,148200 CHD,D,20220505,96.09,96.38,93.99,94.78,1697800 CHE,D,20220505,503.23,504.77,494.89,501.88,72900 CHGG,D,20220505,20.09,21.08,18.89,19.51,8643600 CHH,D,20220505,137.36,137.99,133.15,134.08,202700 CHM-A,D,20220505,23.02,23.25,22.98,23.25,6800 CHM-B,D,20220505,22.98,23.205,22.75,22.75,6600 CHMI,D,20220505,6.88,6.88,6.6996,6.76,164900 CHN,D,20220505,13.13,13.4,12.8,12.89,64300 CHPT,D,20220505,14.07,14.12,12.935,13.18,7892600 CHRA,D,20220505,3.8,4.01,3.8,3.92,36100 CHRB,D,20220505,23.26,23.4999,23,23.25,1900 CHS,D,20220505,5.3,5.37,5.11,5.29,2451400 CHT,D,20220505,41.99,42.08,41.78,41.96,153500 CHWY,D,20220505,31.2,31.21,28.6,28.98,5756900 CI,D,20220505,253.9,255.807,249.79,252.08,1628500 CIA,D,20220505,2.81,2.81,2.5,2.53,214700 CIB,D,20220505,39.46,39.46,37.95,38.23,336000 CIEN,D,20220505,56.51,56.535,54.2,54.74,1373000 CIF,D,20220505,2.24,2.2568,2.185,2.205,53700 CIG,D,20220505,2.67,2.68,2.545,2.6,7148300 CIG.C,D,20220505,3.4,3.49,3.28,3.36,79200 CII,D,20220505,19.87,19.88,19.2,19.36,99700 CIM,D,20220505,10.5,10.66,10.29,10.47,2803000 CIM-A,D,20220505,24.49,24.5699,24.4101,24.5,12800 CIM-B,D,20220505,24.01,24.28,23.925,24.1,16800 CIM-C,D,20220505,23.3323,23.3323,23.15,23.205,8400 CIM-D,D,20220505,23.8765,23.8765,23.51,23.79,13900 CINT,D,20220505,13.6,13.79,13.3342,13.71,9700 CIO,D,20220505,14.85,15.02,13.895,14.41,372700 CIO-A,D,20220505,23.8,23.8,23.8,23.8,100 CION,D,20220505,11.52,11.56,11.06,11.37,161200 CIR,D,20220505,19.66,19.97,18.23,18.6,87400 CIVI,D,20220505,65.89,67.61,62.65,64.93,906000 CIXX,D,20220505,13.3,13.3,12.67,12.78,110900 CL,D,20220505,76.49,76.87,75.56,76.09,5056300 CLA.S,D,20220505,9.89,9.89,9.89,9.89,900 CLA.T,D,20220505,0.14,0.17,0.1367,0.14,23200 CLA.U,D,20220505,9.85,9.85,9.85,9.85,1500 CLA.W,D,20220505,0.461,0.548,0.4023,0.4374,2800 CLAA,D,20220505,9.82,9.82,9.82,9.82,19600 CLAS,D,20220505,9.82,9.82,9.82,9.82,400 CLB,D,20220505,26.64,26.64,24.62,26.04,420000 CLB.U,D,20220505,9.79,9.79,9.78,9.78,6600 CLBR,D,20220505,9.735,9.74,9.735,9.74,4000 CLD-A,D,20220505,22.38,22.4,22.07,22.07,4900 CLDT,D,20220505,13.57,13.65,12.575,12.85,636000 CLF,D,20220505,26.81,27.12,24.57,25.03,17264400 CLH,D,20220505,98.23,99.37,94.84,96.08,587400 CLI.S,D,20220505,9.9,9.9,9.9,9.9,400 CLI.T,D,20220505,0.5048,0.5048,0.4999,0.4999,200 CLIM,D,20220505,9.83,9.83,9.83,9.83,100 CLPR,D,20220505,9.02,9.12,8.8,8.92,52900 CLR,D,20220505,61.16,63.2025,59.41,61.01,2766300 CLS,D,20220505,11.01,11.04,10.605,10.73,598900 CLV-A,D,20220505,60.78,61.2,60.64,61.18,104200 CLVT,D,20220505,15.39,15.49,14.555,14.78,3610200 CLW,D,20220505,32.7,32.95,31.45,31.94,95100 CLX,D,20220505,148.55,150.25,146.59,148.27,1331400 CM,D,20220505,111.93,112.04,108.49,109.19,430000 CMA,D,20220505,84.93,85,80.87,82.93,1355900 CMC,D,20220505,42,42.28,39.3101,39.87,980300 CMCM,D,20220505,0.8407,0.8407,0.8001,0.834,43500 CMG,D,20220505,1415.57,1430.3,1344.49,1369.86,496900 CMI,D,20220505,205.61,207.34,202.075,204.03,808000 CMP,D,20220505,60.6,60.6,57.38,58.86,229400 CMR-B,D,20220505,25.25,25.25,25.25,25.25,200 CMR-C,D,20220505,25.39,25.43,25.32,25.43,5600 CMR-D,D,20220505,25.7,25.7,25.65,25.65,1700 CMR-E,D,20220505,25.72,25.78,25.52,25.62,6900 CMRE,D,20220505,14.3,14.88,13.74,13.95,1120100 CMS,D,20220505,68.21,68.52,66.99,67.48,1370800 CMS-B,D,20220505,92.1,93.49,92.1,93,500 CMS-C,D,20220505,18.01,18.0999,17.55,17.75,28500 CMSA,D,20220505,24.41,24.6573,23.8192,24.1,35700 CMSC,D,20220505,24.63,24.65,24.3798,24.4736,19400 CMSD,D,20220505,24.97,25.1,24.53,24.63,111100 CMTG,D,20220505,18.82,18.82,18.11,18.51,43500 CMU,D,20220505,3.47,3.5,3.45,3.45,149500 CNA,D,20220505,46.05,46.21,45.24,45.59,120000 CNC,D,20220505,82.17,85.93,82.11,84.82,4679400 CND,D,20220505,9.96,9.97,9.92,9.97,264600 CND.S,D,20220505,9.86,9.87,9.68,9.68,50900 CND.T,D,20220505,0.4121,0.4863,0.371,0.3958,10200 CND.U,D,20220505,10.6,10.6,10.6,10.6,1100 CND.V,D,20220505,0.3,0.3499,0.29,0.2908,159600 CND.W,D,20220505,1.46,1.46,1.37,1.4,73600 CNDA,D,20220505,9.76,9.76,9.68,9.71,18600 CNDB,D,20220505,9.96,9.97,9.96,9.96,9200 CNF,D,20220505,3.22,3.2399,2.9,3.11,21200 CNHI,D,20220505,14.75,14.85,14.255,14.47,4885500 CNI,D,20220505,122.34,122.83,118.02,118.35,1675700 CNK,D,20220505,15.81,16.01,14.8,15.09,2758000 CNM,D,20220505,23.97,24.28,23.5,23.72,403300 CNMD,D,20220505,137.43,138.59,122.09,122.95,692000 CNNE,D,20220505,22.87,22.97,21.695,22.08,449700 CNO,D,20220505,21.53,21.82,21.22,21.55,1368600 CNO-A,D,20220505,20.72,21,20.3,20.71,3300 CNP,D,20220505,31.27,31.4,30.58,30.94,5211600 CNQ,D,20220505,66.2,66.72,62.51,63.81,2169800 CNR,D,20220505,24.45,24.5,24.36,24.41,1452500 CNS,D,20220505,78.8,78.81,75.59,76.54,63400 CNVY,D,20220505,5.56,5.64,5.45,5.58,68100 CNX,D,20220505,21.65,21.7,19.66,20.51,3323700 CO,D,20220505,2.39,2.4,2.17,2.2,207200 COD-A,D,20220505,23.97,23.97,23.75,23.75,3300 COD-B,D,20220505,25.53,25.77,25.12,25.5,11700 COD-C,D,20220505,25.45,25.53,25.3,25.35,4300 CODI,D,20220505,21.26,21.26,20.37,20.67,424600 COE,D,20220505,1.43,1.47,1.33,1.35,74800 COF,D,20220505,132,133.41,129.02,130.33,2605000 COF-I,D,20220505,20.58,20.58,20.09,20.33,197600 COF-J,D,20220505,19.7,19.7,19.21,19.3,251700 COF-K,D,20220505,18.8,18.8,18.47,18.5705,37100 COF-L,D,20220505,17.91,17.91,17.52,17.7,54300 COF-N,D,20220505,17.53,17.53,17.2,17.37,34800 COLD,D,20220505,26.5,26.72,25.75,26.18,1726900 COMP,D,20220505,5.75,5.8,5.31,5.46,2065700 COO,D,20220505,360.79,360.79,344.025,347.89,259300 COOK,D,20220505,6.15,6.28,5.885,5.98,740800 COP,D,20220505,104.59,106.585,100.53,102.86,10592900 COR-Z,D,20220505,18.23,18.23,18.05,18.05,6000 COR.W,D,20220505,0.35,0.35,0.35,0.35,2600 CORR,D,20220505,2.61,2.68,2.55,2.61,17600 CORS,D,20220505,9.75,9.75,9.75,9.75,200000 COTY,D,20220505,7.73,7.79,7.39,7.42,14274900 COUR,D,20220505,18.24,18.49,17.36,17.82,893400 CP,D,20220505,74.8,74.925,71.9,72.87,2041300 CPA,D,20220505,73.31,74,71.44,72.67,582400 CPAC,D,20220505,6.21,6.225,5.51,5.53,12200 CPB,D,20220505,47.8,48.875,47.8,48.62,3219300 CPE,D,20220505,56.22,57.03,50.08,51.01,2623600 CPF,D,20220505,25.01,25.05,24.125,24.4,219500 CPG,D,20220505,7.62,7.66,7.14,7.35,13461600 CPK,D,20220505,129.45,130.91,127.24,128.53,57200 CPNG,D,20220505,12.94,12.98,11.91,11.99,11488500 CPRI,D,20220505,47.98,47.98,44.34,44.98,2351800 CPS,D,20220505,5.69,5.885,5.48,5.7,660800 CPT,D,20220505,152.79,153.45,149.32,150.55,978000 CPT.W,D,20220505,0.275,0.34,0.275,0.3299,27500 CPTK,D,20220505,9.85,9.85,9.85,9.85,50700 CPU.U,D,20220505,9.88,9.93,9.88,9.93,14500 CPU.W,D,20220505,0.4001,0.4001,0.3563,0.3815,22300 CPUH,D,20220505,9.81,9.83,9.81,9.81,46500 CR,D,20220505,99.59,100.15,96.87,97.65,203600 CRC,D,20220505,44.67,45.39,42.18,43.08,1014900 CRD.A,D,20220505,7.78,7.865,7.6301,7.78,30200 CRD.B,D,20220505,7.37,7.37,7.16,7.3,7800 CRGY,D,20220505,17.44,17.59,16.28,16.83,141800 CRH,D,20220505,40.45,40.595,38.97,39.62,599300 CRH.U,D,20220505,10.27,10.28,10.25,10.25,41800 CRH.W,D,20220505,0.96,1,0.96,0.96,153100 CRHC,D,20220505,9.93,9.97,9.93,9.95,1052300 CRI,D,20220505,85.01,85.01,80.135,81.01,669200 CRK,D,20220505,17.97,18.11,16.26,17.07,4699000 CRL,D,20220505,257.47,257.5,245.35,248.19,754900 CRM,D,20220505,180.49,182.235,169.82,172.3,8379300 CRS,D,20220505,38.98,38.98,35.5357,35.98,396900 CRT,D,20220505,15.47,15.47,15.0501,15.24,26200 CRU,D,20220505,9.83,9.84,9.83,9.84,3900 CRU.U,D,20220505,9.88,9.88,9.88,9.88,1100 CRU.W,D,20220505,0.2025,0.2095,0.17,0.1704,17400 CS,D,20220505,6.95,6.97,6.7,6.75,15133100 CSAN,D,20220505,15.85,15.86,15.01,15.22,193000 CSL,D,20220505,269.75,270.535,259.6761,262.09,412000 CSR,D,20220505,83.14,83.69,80.22,82.74,99500 CSR-C,D,20220505,25.55,25.55,25.5299,25.5299,2100 CST.W,D,20220505,0.25,0.255,0.21,0.21,7900 CSTA,D,20220505,9.84,9.845,9.83,9.845,30500 CSTM,D,20220505,16.57,16.695,15.335,15.73,1161100 CSV,D,20220505,42.81,42.95,40.88,41.49,85500 CTA-A,D,20220505,68.13,70,68.1254,70,800 CTA-B,D,20220505,91.04,91.04,88.99,89.98,1000 CTBB,D,20220505,22.56,22.616,22.11,22.37,58900 CTDD,D,20220505,22.65,22.65,22.2634,22.4599,61600 CTK,D,20220505,0.1389,0.1399,0.1232,0.1292,2285600 CTLT,D,20220505,102.28,103.08,99.19,100.65,1551100 CTO,D,20220505,63.17,63.99,61.07,61.8,51000 CTO.W,D,20220505,1.2,1.25,1.16,1.17,4100 CTOS,D,20220505,6.57,6.8361,6.28,6.41,367400 CTR,D,20220505,32.12,32.12,30.8,31.25,71500 CTRA,D,20220505,32.98,33,30.93,31.87,8602600 CTS,D,20220505,37.11,37.57,35.34,35.85,102300 CTT,D,20220505,8.1,8.15,7.83,7.94,129700 CTV,D,20220505,5.67,5.67,4.74,4.91,185700 CTVA,D,20220505,56.35,59.6,56.33,58.04,6842800 CUB-E,D,20220505,25.15,25.16,25.12,25.16,1000 CUB-F,D,20220505,24.53,24.89,24.51,24.6,11400 CUBE,D,20220505,47.51,47.92,45.64,45.99,2471300 CUBI,D,20220505,44.52,44.77,42.51,43.26,314700 CUK,D,20220505,15.92,16.16,14.98,15.15,3616900 CULP,D,20220505,5.81,6.26,5.8,6.24,75600 CURO,D,20220505,9.78,9.78,9.04,9.16,124400 CURV,D,20220505,6.58,6.77,6.39,6.75,439000 CUZ,D,20220505,36.46,36.46,35.39,35.65,1379800 CVE,D,20220505,20.28,20.445,19.53,20.16,12712000 CVE.W,D,20220505,15,15.3,14.56,15,9800 CVEO,D,20220505,27.8,28,27.06,28,53700 CVI,D,20220505,33.09,33.88,30.91,32.71,1497100 CVI.U,D,20220505,9.89,9.9,9.88,9.9,5500 CVI.W,D,20220505,0.48,0.48,0.4503,0.4505,8700 CVII,D,20220505,9.81,9.81,9.79,9.79,12400 CVNA,D,20220505,56.8,56.995,47.45,48.92,11436800 CVS,D,20220505,100.61,100.61,96.5,97.73,8236300 CVX,D,20220505,169.26,169.5,162.65,166.26,9807600 CW,D,20220505,143.94,145.865,136.45,137.5,385500 CWAN,D,20220505,17.85,18.469,16.76,17.28,604700 CWE.A,D,20220505,30.06,30.92,29.47,29.92,169000 CWEN,D,20220505,32.22,32.91,31.505,32.15,1043400 CWH,D,20220505,29.38,30.78,28.08,28.56,2235200 CWK,D,20220505,18.49,18.63,17.86,18.19,1626300 CWT,D,20220505,51.5,51.9724,50,50.67,212400 CX,D,20220505,4.46,4.51,4.16,4.27,10761600 CXA.U,D,20220505,10.0826,10.0899,10.07,10.081,2000 CXA.W,D,20220505,0.25,0.2798,0.25,0.25,13100 CXAC,D,20220505,10,10,9.97,9.97,500 CXE,D,20220505,3.91,3.94,3.8982,3.92,148400 CXH,D,20220505,7.79,7.79,7.69,7.71,68700 CXM,D,20220505,13.82,13.95,13.23,13.43,272500 CXW,D,20220505,11,12.34,10.4,11.99,3337500 CYD,D,20220505,10.31,10.54,10.27,10.33,14500 CYH,D,20220505,7.29,7.4309,6.93,7.08,1661700 CZO.W,D,20220505,0.1674,0.18,0.1522,0.1657,8600 CZOO,D,20220505,1.38,1.4,1.055,1.14,9016600 D,D,20220505,82.26,83.68,81.57,83.04,4926400 DAC,D,20220505,87.53,88.905,83.69,86.69,288500 DAL,D,20220505,43.15,43.74,41.795,42.13,11983100 DAN,D,20220505,15.46,15.76,15.03,15.31,1709000 DAO,D,20220505,6.89,7.01,6.46,6.58,92200 DAR,D,20220505,77.81,77.81,73.8249,75.41,864100 DASH,D,20220505,78.12,78.43,70.04,73.15,11392600 DAVA,D,20220505,107.78,107.78,102.97,104.84,418800 DB,D,20220505,10.25,10.26,9.811,9.89,8218600 DBD,D,20220505,4.24,4.26,3.92,4,1198700 DBI,D,20220505,14.52,14.6,13.96,14.47,1137000 DBL,D,20220505,16.5,16.52,16.2499,16.25,67600 DBR-H,D,20220505,22.73,22.77,22.4727,22.75,10400 DBR-I,D,20220505,22.76,22.9794,22.76,22.85,4700 DBR-J,D,20220505,22.87,22.9,22.51,22.7,16000 DBRG,D,20220505,6.83,7,6.48,6.55,3383200 DCF,D,20220505,8.27,8.38,8.27,8.33,19200 DCI,D,20220505,51.93,51.9702,50.27,50.67,364600 DCO,D,20220505,52.14,52.59,50.31,50.69,47600 DCP,D,20220505,35.83,36.48,34.11,34.73,826500 DCP-B,D,20220505,23.85,24.1,23.58,23.915,10300 DCP-C,D,20220505,24.2,24.4799,23.9201,24.19,1500 DCUE,D,20220505,101.09,101.75,101.09,101.66,1230700 DD,D,20220505,67.73,68.14,65.43,66.14,3273000 DDD,D,20220505,12.1,12.1,11.2,11.48,1359600 DDF,D,20220505,10,10,9.61,9.71,34000 DDL,D,20220505,4.93,4.998,4,4.11,2347300 DDS,D,20220505,335.6,340.525,315,317.33,191100 DDT,D,20220505,26.75,26.8899,26.5228,26.64,4700 DE,D,20220505,393.89,396.16,379.11,383.04,1465700 DEA,D,20220505,19.05,19.1,18.625,18.73,596500 DECK,D,20220505,272.97,275.3,254.9,258.99,313000 DEI,D,20220505,30.27,30.325,29.26,29.49,1026000 DELL,D,20220505,48.65,48.86,46.91,47.26,3265200 DEN,D,20220505,75.77,75.77,68.41,70.73,638700 DEO,D,20220505,197.25,197.71,193.94,195.07,276600 DESP,D,20220505,10.11,10.24,9.9,9.95,262400 DEX,D,20220505,8.33,8.3399,8.1,8.12,30000 DFIN,D,20220505,29.92,30.05,27.45,27.51,754800 DFP,D,20220505,22.89,22.918,22.67,22.84,65100 DFS,D,20220505,118.77,120.3,114.43,115.44,2439400 DG,D,20220505,241.18,241.76,231.625,233.64,1577000 DGX,D,20220505,138.29,138.78,135.084,136.18,705600 DHF,D,20220505,2.59,2.59,2.51,2.53,412100 DHI,D,20220505,72.81,74.2,69.97,71.15,4573700 DHR,D,20220505,256.13,257.16,248.84,251.91,2297100 DHT,D,20220505,5.79,5.87,5.585,5.7,1783800 DHX,D,20220505,5.67,6.19,5.33,6.14,653600 DIAX,D,20220505,16.49,16.49,16,16.17,67100 DIDI,D,20220505,1.93,2.02,1.88,1.94,16968100 DIN,D,20220505,70.91,72.21,69.63,70.68,218900 DINO,D,20220505,43.29,43.29,40.9,42.22,1488900 DIS,D,20220505,114.74,115.27,111.48,112.61,12720100 DK,D,20220505,29,29.27,27.02,28.05,1840500 DKL,D,20220505,50.04,50.71,49.5,50.32,53600 DKS,D,20220505,100.77,101.27,96.22,97.41,1019700 DLB,D,20220505,78.04,78.04,74.92,75.43,688900 DLN-A,D,20220505,24.34,24.45,23.91,24.45,5400 DLN-B,D,20220505,24.35,24.37,24.24,24.24,5600 DLNG,D,20220505,3.41,3.42,3.28,3.4,139300 DLR,D,20220505,144.35,144.89,140.11,141.36,1323100 DLR-J,D,20220505,23.6,23.6199,23.1737,23.2125,6500 DLR-K,D,20220505,25.54,25.54,25.11,25.38,9400 DLR-L,D,20220505,23.49,23.49,23,23.25,31700 DLX,D,20220505,28.66,28.97,25.75,26.79,456200 DLY,D,20220505,15.87,16.01,15.71,15.75,177600 DM,D,20220505,4.1,4.1666,3.91,4.05,7888100 DMB,D,20220505,11.36,11.51,11.36,11.42,62300 DMO,D,20220505,12.47,12.47,12.22,12.25,39700 DMS,D,20220505,2.73,2.8899,2.5,2.5,24900 DMS.W,D,20220505,0.1615,0.1615,0.1615,0.1615,300 DMY.E,D,20220505,10.05,10.0501,10.05,10.05,2200 DMY.Y,D,20220505,0.55,0.5635,0.4993,0.5012,73000 DMYS,D,20220505,9.78,9.802,9.77,9.802,20000 DNA,D,20220505,3.19,3.275,2.9,2.93,19091800 DNA.W,D,20220505,0.7005,0.7005,0.5601,0.5797,196800 DNB,D,20220505,15.86,15.95,15.18,15.36,994200 DNMR,D,20220505,4.59,4.73,4.29,4.43,1289400 DNOW,D,20220505,11.63,12.55,10.72,11.11,1215000 DNP,D,20220505,11.13,11.155,10.91,11.13,801600 DNZ.W,D,20220505,0.1906,0.1906,0.1906,0.1906,100 DO,D,20220505,8.11,8.16,7.65,7.89,1179700 DOC,D,20220505,17.41,17.987,17.36,17.93,3039000 DOCN,D,20220505,38.48,38.62,34.25,35.66,8420900 DOCS,D,20220505,39.94,39.942,37.35,38.69,1010600 DOLE,D,20220505,12.2,12.2,11.85,11.95,246000 DOM.W,D,20220505,0.14,0.15,0.13,0.1412,113100 DOMA,D,20220505,1.77,1.79,1.65,1.67,708500 DOOR,D,20220505,86.79,87.385,83.48,85.39,286800 DOUG,D,20220505,6.07,6.2,5.7101,5.87,340700 DOV,D,20220505,136.81,137.84,134.025,135.23,1051200 DOW,D,20220505,70.26,70.36,67.53,68.47,6530500 DPG,D,20220505,14.68,14.8045,14.26,14.45,69100 DPZ,D,20220505,347.79,352.25,339.94,341.69,591500 DQ,D,20220505,45.4,46.8,42.57,44.21,1019700 DRD,D,20220505,8.1,8.12,7.58,7.66,180500 DRE,D,20220505,53,53.2,50.525,51.02,2458000 DRH,D,20220505,10.3,10.53,9.8,10.05,3993200 DRH-A,D,20220505,26.2,26.45,26.0212,26.35,1600 DRI,D,20220505,129.41,131.17,125.81,127.51,970000 DRQ,D,20220505,31.44,31.44,28.83,30.7,250200 DS,D,20220505,1.32,1.33,1.22,1.23,540000 DS-B,D,20220505,23.2,23.2,23.15,23.15,300 DS-C,D,20220505,21.0601,21.0601,21.0601,21.0601,100 DS-D,D,20220505,22.58,22.85,22.58,22.8,3400 DSA.W,D,20220505,0.1861,0.2199,0.1861,0.2199,900 DSL,D,20220505,13.55,13.5938,13.34,13.39,284800 DSM,D,20220505,6.47,6.53,6.4,6.49,102900 DSU,D,20220505,10.15,10.15,10,10.04,152400 DSX,D,20220505,5.37,5.38,5.02,5.17,540700 DSX-B,D,20220505,26,26.06,25.8563,25.905,4600 DT,D,20220505,41.01,41.28,36.435,37.07,5127000 DTB,D,20220505,19.31,19.31,18.6382,18.9,30200 DTC,D,20220505,6.42,6.51,6.0359,6.46,490900 DTE,D,20220505,130.5,131.41,127.78,128.83,1516000 DTF,D,20220505,11.98,12.05,11.93,11.97,19600 DTG,D,20220505,19.41,19.5,19.16,19.27,19800 DTM,D,20220505,55.09,57.17,54.11,54.98,1137600 DTP,D,20220505,51.99,52.06,51.26,51.43,631900 DTW,D,20220505,22.89,22.89,22.5,22.66,26400 DUK,D,20220505,110.02,110.9677,109.08,110.05,2200100 DUK-A,D,20220505,25.5,25.88,25.35,25.5299,84600 DUKB,D,20220505,25.25,25.25,24.779,24.86,37600 DV,D,20220505,21.7,21.7,20.39,21.39,798300 DVA,D,20220505,110.18,110.58,106.19,106.94,614000 DVN,D,20220505,68.74,68.87,65.1,67.15,13010300 DWI.W,D,20220505,0.295,0.295,0.295,0.295,300 DWIN,D,20220505,9.97,9.975,9.96,9.97,835500 DX,D,20220505,16.75,16.81,16.495,16.69,834300 DX-C,D,20220505,24.72,24.72,24.49,24.52,3800 DXC,D,20220505,30.31,30.69,29.13,29.73,1535500 DY,D,20220505,84.27,85.24,81.79,83.32,355700 DYFN,D,20220505,17.82,17.82,17.67,17.67,4000 E,D,20220505,28.94,28.94,28.2,28.49,809200 EAF,D,20220505,9.56,9.64,8.89,9.1,2735600 EAI,D,20220505,24.48,24.4935,24.2403,24.37,16100 EARN,D,20220505,8.89,8.97,8.53,8.62,133700 EAT,D,20220505,33.2,35.51,33.2,34.6,1758200 EB,D,20220505,12.24,12.39,11.39,11.63,1266500 EBF,D,20220505,17.42,17.55,17.35,17.5,93800 EBR,D,20220505,7.92,7.94,7.575,7.73,1886300 EBR.B,D,20220505,7.87,7.87,7.46,7.64,77400 EBS,D,20220505,33.41,33.41,31.42,32.28,1047800 EC,D,20220505,17.2,17.2,16.21,16.34,1145300 ECAT,D,20220505,14.76,14.8,14.3594,14.47,211700 ECC,D,20220505,13.07,13.08,12.975,13,236000 ECC-D,D,20220505,22.88,22.92,22.49,22.49,4200 ECCC,D,20220505,24.69,24.725,24.52,24.56,4900 ECCV,D,20220505,23.2,23.4799,23.11,23.42,11800 ECCW,D,20220505,25.2,25.2,25.05,25.19,5700 ECCX,D,20220505,25.25,25.25,25.15,25.15,4900 ECL,D,20220505,171.64,172.67,164.82,166.69,1601200 ECOM,D,20220505,14.37,14.37,13.47,13.71,138300 ECVT,D,20220505,9.94,9.975,9.68,9.91,477500 ED,D,20220505,93.17,93.92,92.18,92.66,1606000 EDD,D,20220505,4.67,4.67,4.49,4.54,211000 EDF,D,20220505,5.6,5.6,5.4519,5.54,26100 EDI,D,20220505,6.16,6.2584,6.09,6.12,21300 EDN,D,20220505,5.75,5.84,5.51,5.69,7000 EDR,D,20220505,21.4,21.4,18.81,20,5188500 EDU,D,20220505,12.69,12.8831,12.43,12.51,4710400 EE,D,20220505,26.22,26.62,25.02,26.17,848600 EEA,D,20220505,8.37,8.48,8.3694,8.48,5700 EEX,D,20220505,2.5,2.52,2.45,2.5,241100 EFC,D,20220505,16.8,16.85,16.42,16.65,1008500 EFC-A,D,20220505,23.74,23.74,23.74,23.74,1000 EFL,D,20220505,9.05,9.075,9.05,9.05,13800 EFR,D,20220505,12.68,12.68,12.41,12.43,106700 EFT,D,20220505,12.52,12.54,12.4,12.42,88800 EFX,D,20220505,211.18,212.76,205.48,208.23,1353300 EGF,D,20220505,10.51,10.55,10.51,10.51,8200 EGGF,D,20220505,9.75,9.75,9.74,9.74,81200 EGHT,D,20220505,9.44,9.45,8.82,8.98,1386500 EGO,D,20220505,9.73,9.74,9.055,9.16,2023700 EGP,D,20220505,176.58,178.48,168.16,169.1,517200 EGY,D,20220505,6.9,7.1199,6.42,6.48,1455900 EHC,D,20220505,67.93,68.82,66.83,67.39,749400 EHI,D,20220505,7.64,7.88,7.55,7.64,100300 EIC,D,20220505,16.05,16.3852,16.05,16.25,17700 EICA,D,20220505,23.62,23.7799,23.62,23.6622,3300 EIG,D,20220505,39.47,39.66,38.595,39.46,142400 EIX,D,20220505,70.24,70.675,68.22,68.82,1335000 EL,D,20220505,250.82,252.4999,238.29,241.83,2590400 ELAN,D,20220505,24.9,25.05,23.97,24.18,7727000 ELAT,D,20220505,38.947,38.947,38.13,38.13,29300 ELC,D,20220505,24.19,24.2199,23.8719,24.0702,9100 ELF,D,20220505,24.07,24.36,22.8082,23.3,368900 ELP,D,20220505,6.51,6.53,6.3,6.37,976300 ELS,D,20220505,74.98,75.68,72.71,73.4,841700 ELVT,D,20220505,3.02,3.1,2.76,2.85,135900 ELY,D,20220505,21.45,21.57,20.43,20.78,2604400 EMD,D,20220505,9.83,9.83,9.605,9.68,222900 EME,D,20220505,108.37,108.86,105.77,106.45,467400 EMF,D,20220505,12.35,12.35,12.17,12.17,44000 EMN,D,20220505,106.67,107.98,104.3238,105.67,881800 EMO,D,20220505,29.77,29.77,28.06,28.82,49100 EMP,D,20220505,24.21,24.21,23.86,24,28800 EMR,D,20220505,91.26,91.83,88.2,89.23,2973000 ENB,D,20220505,45.41,45.57,44.14,44.58,5089400 ENBA,D,20220505,25.19,25.3,24.95,25.16,124600 ENFN,D,20220505,13.28,13.28,12.6,12.83,138800 ENIA,D,20220505,5.31,5.37,5.24,5.31,2297800 ENIC,D,20220505,1.38,1.4,1.34,1.34,163700 ENJ,D,20220505,23.88,23.965,23.88,23.965,1200 ENLC,D,20220505,11.16,11.27,10.295,10.48,2628500 ENO,D,20220505,24.29,24.3,23.8,24.13,19600 ENOV,D,20220505,67.13,67.13,64.66,65.5,535800 ENP.W,D,20220505,0.125,0.237,0.125,0.227,9500 ENPC,D,20220505,9.91,9.91,9.9,9.9,10000 ENR,D,20220505,30.52,30.66,29.52,29.84,426600 ENS,D,20220505,67.85,68.59,65.01,65.67,266200 ENV,D,20220505,78.71,78.845,74.47,75.11,534000 ENVA,D,20220505,37.44,37.75,34.2501,34.69,441400 ENZ,D,20220505,2.4,2.495,2.4,2.49,52500 EOC.U,D,20220505,9.98,10.03,9.94,10.02,68200 EOC.W,D,20220505,0.5001,0.64,0.5001,0.64,4100 EOCW,D,20220505,9.84,9.84,9.8001,9.82,39200 EOD,D,20220505,5.09,5.09,4.92,4.95,120300 EOG,D,20220505,126.11,126.4256,121.77,123.42,4289400 EOI,D,20220505,16.8,16.8283,16.09,16.43,96800 EOS,D,20220505,18.88,18.88,18.21,18.37,193400 EOT,D,20220505,17.74,17.74,17.58,17.58,48200 EP-C,D,20220505,48.39,48.39,47.96,47.96,900 EPAC,D,20220505,21.2,21.27,20.43,20.67,257200 EPAM,D,20220505,340.68,364.65,333.27,346,2603500 EPC,D,20220505,38.28,38.78,37.6501,38.06,368100 EPD,D,20220505,27,27,26.31,26.61,6958800 EPR,D,20220505,53.22,54.23,52.39,52.84,736300 EPR-C,D,20220505,25.27,25.3301,25.01,25.07,17900 EPR-E,D,20220505,32.8,32.8,32.35,32.3999,3400 EPR-G,D,20220505,22.5,23.5,22.5,23.32,20900 EPRT,D,20220505,23.54,23.72,22.69,22.98,703300 EPW.W,D,20220505,0.0803,0.1297,0.0803,0.1196,12700 EQC,D,20220505,26.06,26.36,25.99,26.1,621000 EQC-D,D,20220505,26.6,26.65,26.32,26.65,1800 EQD,D,20220505,9.908,9.908,9.9,9.9,4600 EQD.U,D,20220505,10,10,10,10,100 EQH,D,20220505,30.64,30.77,29.265,29.61,2912000 EQH-A,D,20220505,20.86,21.3379,20.7102,20.81,75400 EQH-C,D,20220505,18.64,18.64,18.0249,18.1,15800 EQNR,D,20220505,36.06,36.1,34.205,34.82,4196500 EQR,D,20220505,80.23,80.23,77.18,77.82,1909400 EQS,D,20220505,2.47,2.54,2.32,2.46,42600 EQT,D,20220505,42.98,43.36,39.79,41.92,8041700 ERF,D,20220505,13.57,13.69,12.68,13.04,2896200 ERJ,D,20220505,11.64,11.72,11.16,11.52,1554900 ERO,D,20220505,13.43,13.43,12.49,12.7,100600 ES,D,20220505,88.27,91.99,88.17,89.82,2401700 ESAB,D,20220505,50.93,51,48.69,48.87,427100 ESE,D,20220505,63.98,64.5719,61.92,62.66,84600 ESGC,D,20220505,1.78,1.85,1.68,1.71,146100 ESI,D,20220505,21.41,21.59,20.95,21.15,817900 ESM,D,20220505,9.82,9.82,9.8199,9.82,200 ESM.W,D,20220505,0.2776,0.2776,0.2554,0.2554,1300 ESMT,D,20220505,22.24,22.5,19.67,20.92,412900 ESNT,D,20220505,42.55,42.81,40.865,41.43,540000 ESRT,D,20220505,8.95,8.965,8.6,8.71,1429700 ESS,D,20220505,322.27,325.41,314.27,316.55,359600 ESTC,D,20220505,73.65,74.2,66.14,67.91,2362400 ESTE,D,20220505,15.1,15.25,13.44,13.96,1980000 ET,D,20220505,12.25,12.48,11.7242,11.88,36272000 ET-C,D,20220505,23.93,23.93,23.4,23.5099,58000 ET-D,D,20220505,24.36,24.44,23.9848,24.13,37200 ET-E,D,20220505,24.3,24.345,24.01,24.15,60100 ETB,D,20220505,16.24,16.24,15.85,15.95,59100 ETD,D,20220505,25.45,25.46,24.795,25.18,337500 ETG,D,20220505,18.38,18.38,17.76,18.04,150000 ETI.P,D,20220505,24.56,24.56,24.27,24.5,3200 ETJ,D,20220505,9.28,9.28,9.06,9.17,347500 ETN,D,20220505,148.72,150.88,147.1,148.38,3870900 ETO,D,20220505,25.23,25.23,24.43,24.63,58400 ETR,D,20220505,118.05,119.25,116.91,118.3,912500 ETRN,D,20220505,8.11,8.2,7.6312,7.72,3624000 ETV,D,20220505,14.92,14.93,14.51,14.63,298200 ETW,D,20220505,9.46,9.48,9.19,9.34,198700 ETW.W,D,20220505,1.98,2,1.83,1.86,9700 ETWO,D,20220505,8.9,8.99,8.405,8.56,2968700 ETX,D,20220505,20.81,21.6202,20.24,20.24,71000 ETY,D,20220505,12.84,12.84,12.46,12.61,263000 EURN,D,20220505,12.11,12.19,11.655,11.79,1654500 EVA,D,20220505,77.1,83.01,71.33,79.01,1526000 EVC,D,20220505,5.27,5.27,5,5.14,227000 EVE.W,D,20220505,0.2499,0.2499,0.2499,0.2499,200 EVF,D,20220505,6.03,6.03,5.93,5.95,26100 EVG,D,20220505,10.62,10.644,10.47,10.55,61800 EVH,D,20220505,30.45,31.47,28.62,29.09,1401200 EVN,D,20220505,11.37,11.37,11.16,11.25,252900 EVR,D,20220505,111.61,112.59,109.86,111.03,506900 EVRG,D,20220505,68.68,69.94,67.671,68.28,1192600 EVRI,D,20220505,17.42,17.63,16.68,17.02,729300 EVT,D,20220505,26.31,26.38,25.6448,25.88,96000 EVT.W,D,20220505,0.7,0.72,0.7,0.72,400 EVTC,D,20220505,40.42,40.79,38.1,38.93,260100 EVTL,D,20220505,7.56,7.77,7.5134,7.6,58700 EW,D,20220505,107.89,108.6899,102.09,103.36,2718100 EXD,D,20220505,10.52,10.53,10.2216,10.29,15400 EXG,D,20220505,9,9.01,8.81,8.96,813000 EXK,D,20220505,4.02,4.0278,3.62,3.68,4120000 EXP,D,20220505,132.8,133.15,125.95,128.9,337300 EXPR,D,20220505,3.91,4.02,3.85,4.02,1968100 EXR,D,20220505,195.93,197.26,188.58,189.7,928800 EXTN,D,20220505,6.83,6.84,6.01,6.31,213600 F,D,20220505,14.82,14.82,14.335,14.53,57889100 F-B,D,20220505,25.8,25.9,25.48,25.75,97500 F-C,D,20220505,25.07,25.13,24.8614,25,268400 FAC.S,D,20220505,9.88,9.88,9.88,9.88,200 FAC.T,D,20220505,0.2601,0.2602,0.2601,0.2601,400 FAC.U,D,20220505,9.9123,9.9123,9.9123,9.9123,2500 FAC.W,D,20220505,0.605,0.605,0.4846,0.4999,4900 FACA,D,20220505,9.8,9.8,9.8,9.8,1000 FACT,D,20220505,9.81,9.81,9.81,9.81,13400 FAF,D,20220505,62.37,62.62,60.36,61.04,724900 FAM,D,20220505,6.77,6.77,6.66,6.67,21100 FAT.W,D,20220505,0.7401,0.7501,0.7101,0.7101,800 FATH,D,20220505,6.43,6.43,5.82,5.99,91800 FBC,D,20220505,35.93,36.14,34.9,35.67,800300 FBHS,D,20220505,76.22,76.31,72.22,72.98,1682300 FBK,D,20220505,40.05,40.05,38.9,39.42,119900 FBP,D,20220505,14.07,14.205,13.64,13.99,2216700 FBR-E,D,20220505,22.15,22.16,21.9,22.1,9700 FBRT,D,20220505,14.2,14.37,13.79,14.37,707600 FC,D,20220505,39.42,40.21,39.07,39.38,109600 FCA.U,D,20220505,9.91,9.915,9.91,9.91,800 FCA.W,D,20220505,0.39,0.39,0.38,0.38,19200 FCAX,D,20220505,9.85,9.855,9.85,9.855,94600 FCF,D,20220505,13.79,13.835,13.51,13.69,478500 FCN,D,20220505,162.31,163.54,159.505,163.29,369300 FCPT,D,20220505,27.32,27.54,26.75,26.96,312500 FCRX,D,20220505,24.07,24.3,24,24.19,5600 FCT,D,20220505,12.17,12.247,11.96,12,114800 FCX,D,20220505,41.01,41.08,38.865,39.64,22061300 FDEU,D,20220505,12.03,12.05,11.72,11.8,45200 FDP,D,20220505,24.55,24.76,23.42,24.07,282100 FDS,D,20220505,398.24,400.48,379.385,382.65,267400 FDX,D,20220505,207,210.55,204.93,207.24,2646400 FE,D,20220505,43.17,43.45,42.05,42.48,3315000 FEDU,D,20220505,0.5629,0.5629,0.5305,0.5586,17100 FEI,D,20220505,8.38,8.38,8.06,8.17,108300 FENG,D,20220505,0.5566,0.5677,0.5334,0.5334,95900 FEO,D,20220505,9.57,9.6,9.34,9.34,4700 FERG,D,20220505,124.33,124.33,119.905,120.6,567300 FET,D,20220505,22.46,22.46,20.82,21,52000 FF,D,20220505,10.63,10.63,10.0532,10.16,140900 FFA,D,20220505,18.82,18.82,18.12,18.35,21300 FFC,D,20220505,18.25,18.3373,18.03,18.12,73000 FGB,D,20220505,3.9,4.01,3.71,3.82,54200 FHI,D,20220505,29.48,29.54,28.698,29.1,1083800 FHN,D,20220505,22.39,22.42,21.92,22.34,6736200 FHN-B,D,20220505,25.69,25.9,25.65,25.65,700 FHN-C,D,20220505,25.65,25.98,25.49,25.98,900 FHN-D,D,20220505,24.75,24.75,24.01,24.43,13300 FHN-E,D,20220505,25.75,25.75,25.41,25.44,10800 FHN-F,D,20220505,18.91,19.3675,18.8565,19.16,18200 FHS,D,20220505,1.02,1.09,0.9505,1.04,49000 FICO,D,20220505,374.76,376.13,360.63,362.67,191200 FIF,D,20220505,14.77,14.77,14.33,14.5,76600 FIGS,D,20220505,16.3,16.3,14.7511,15.15,2171400 FINS,D,20220505,14.96,14.98,14.77,14.9,34000 FINV,D,20220505,3.94,3.96,3.75,3.8,470900 FIS,D,20220505,102.15,103.25,98.89,100.6,4949000 FIX,D,20220505,88.98,89.16,85.67,86.75,134400 FL,D,20220505,30.27,30.32,29.28,29.64,1651500 FLC,D,20220505,18.65,18.89,18.65,18.8,33600 FLM.W,D,20220505,0.2,0.21,0.2,0.2001,2200 FLNG,D,20220505,29.18,29.39,28.0201,28.73,431000 FLO,D,20220505,26.7,26.795,26.38,26.5,1469500 FLR,D,20220505,26.3,26.5,25.33,25.85,1706800 FLS,D,20220505,32.44,32.64,31.13,31.65,1508700 FLT,D,20220505,251,252.74,241.4,243.68,509600 FLY.W,D,20220505,0.182,0.2,0.1553,0.182,18500 FLYA,D,20220505,10.14,10.15,10.14,10.15,1300 FMC,D,20220505,122.08,123.545,118.1,118.54,2250300 FMN,D,20220505,11.66,11.7038,11.56,11.56,24400 FMS,D,20220505,31.36,31.54,30.7401,30.9,411200 FMX,D,20220505,71.3,72.47,70.61,71.06,627100 FMY,D,20220505,11.52,11.65,11.52,11.58,2100 FN,D,20220505,92.69,93.29,88.88,89.46,432000 FNA,D,20220505,18.15,18.22,15.77,16.81,251400 FNB,D,20220505,12.08,12.105,11.815,12.01,2479100 FNB-E,D,20220505,25.72,25.77,25.18,25.18,9800 FND,D,20220505,84.93,85.86,78.09,79.46,2193200 FNF,D,20220505,41.84,42.03,40.33,40.8,1838500 FNV,D,20220505,157.86,159.28,150.215,151.73,792300 FOA,D,20220505,2.46,2.62,2.4,2.54,321200 FOA.W,D,20220505,0.2404,0.32,0.2404,0.25,64900 FOF,D,20220505,11.8,11.84,11.5,11.57,78300 FOR,D,20220505,16.42,16.505,15.59,15.88,70200 FORG,D,20220505,20.55,20.59,19.08,19.2,329400 FOUR,D,20220505,49.92,50.99,44.48,45.45,2478000 FPA.U,D,20220505,10.1,10.1,10.08,10.08,2500 FPA.W,D,20220505,0.74,0.7877,0.6802,0.75,86500 FPAC,D,20220505,9.87,9.87,9.84,9.86,419200 FPF,D,20220505,19.69,19.8,19.45,19.47,114000 FPH,D,20220505,5.9,5.93,5.63,5.79,131700 FPI,D,20220505,16.04,16.0594,15.1,15.38,499300 FPL,D,20220505,6.36,6.36,6.14,6.21,89200 FR,D,20220505,55.53,55.9,52.9,53.63,1569500 FRA,D,20220505,12.2,12.24,12.09,12.09,114400 FRC,D,20220505,154,154,145.9402,149.26,1522800 FRC-H,D,20220505,21.02,21.1,20.29,20.83,39500 FRC-I,D,20220505,23.29,23.3827,22.8,23.15,115800 FRC-J,D,20220505,19.34,19.34,18.81,19.01,70500 FRC-K,D,20220505,17.08,17.08,16.49,16.81,70800 FRC-L,D,20220505,17.54,17.54,17.02,17.25,35300 FRC-M,D,20220505,16.94,16.9904,16.4972,16.73,131500 FRC-N,D,20220505,18.6,18.634,18.1024,18.36,66100 FRE.W,D,20220505,3,3,2.58,2.6181,8600 FREY,D,20220505,9.57,9.59,8.88,9,591300 FRG.W,D,20220505,1.73,1.7999,1.58,1.6,498100 FRGE,D,20220505,33.5,34.77,23.925,27,2076700 FRO,D,20220505,8.92,8.98,8.4402,8.61,1708800 FRT,D,20220505,120.44,123.46,116.49,117.58,722300 FRT-C,D,20220505,23.9,23.95,23.714,23.94,17900 FRX.T,D,20220505,0.4001,0.4001,0.4001,0.4001,200 FRXB,D,20220505,9.79,9.792,9.79,9.79,500 FSD,D,20220505,12.71,12.71,12.37,12.4,134200 FSK,D,20220505,21.36,21.42,20.43,20.78,1645400 FSLY,D,20220505,14.54,14.99,13.495,13.81,10478700 FSM,D,20220505,3.68,3.705,3.31,3.35,7358400 FSN.W,D,20220505,0.1203,0.161,0.1203,0.161,2300 FSNB,D,20220505,9.8,9.8,9.8,9.8,100 FSR,D,20220505,10.23,11.06,9.72,9.9,12081800 FSS,D,20220505,35.26,35.66,33.73,34.11,299500 FST,D,20220505,10.08,10.092,10.08,10.08,15600 FST.W,D,20220505,1.13,1.14,1.1,1.11,4800 FT,D,20220505,7.59,7.59,7.47,7.48,39900 FTCH,D,20220505,10.86,10.91,9.8,10.05,12103700 FTHY,D,20220505,16.26,16.31,16,16.11,136300 FTI,D,20220505,7.94,8.03,7.395,7.6,11495100 FTK,D,20220505,1.6,1.6,1.22,1.28,1427200 FTS,D,20220505,47.7,48.5,47.7,48.05,675300 FTV,D,20220505,61.67,63.21,60.66,61.08,5269000 FUBO,D,20220505,4.5,4.5,3.95,4.12,19476600 FUL,D,20220505,69.15,69.88,66.75,67.56,207300 FUN,D,20220505,52.99,53.63,51.5,51.52,658700 FVI.W,D,20220505,0.5058,0.5058,0.4599,0.4599,5400 FVIV,D,20220505,9.79,9.8,9.78,9.785,251700 FVRR,D,20220505,56.3,56.42,50.79,51.38,1106500 FVT.U,D,20220505,9.91,9.91,9.91,9.91,100 FXLV,D,20220505,8.8,8.92,7.7724,8.01,565800 FZT.U,D,20220505,9.865,9.865,9.865,9.865,1000 FZT.W,D,20220505,0.25,0.25,0.25,0.25,7900 G,D,20220505,40.4,40.57,37.68,38.43,1795400 GAB,D,20220505,6.98,6.98,6.8,6.84,610500 GAB-G,D,20220505,23.09,23.2,22.81,22.9797,7700 GAB-H,D,20220505,23.65,23.8062,23.17,23.7118,5600 GAB-K,D,20220505,23.33,23.4,23.2516,23.4,2100 GAM,D,20220505,39.41,39.41,38.32,38.47,27700 GAM-B,D,20220505,26.15,26.15,25.6639,26.0499,700 GATO,D,20220505,3.37,3.372,3.04,3.12,886200 GATX,D,20220505,107.8,108.51,106.59,107.81,208100 GB,D,20220505,5.11,5.24,4.9351,5.24,4500 GB.W,D,20220505,0.3013,0.3299,0.3012,0.3299,5800 GBAB,D,20220505,18.7,18.7,18.4,18.62,84300 GBCI,D,20220505,47.3,47.415,46.01,46.59,271000 GBL,D,20220505,20.53,21.1,19.89,20.76,102300 GBLI,D,20220505,26.24,26.28,26,26.28,2600 GBX,D,20220505,44.03,44.22,42.81,43.22,239900 GCI,D,20220505,3.98,4.18,3.91,4.06,1407700 GCO,D,20220505,64.07,64.18,61.82,62.49,217500 GCP,D,20220505,31.45,31.49,31.24,31.35,509300 GCV,D,20220505,5.95,5.95,5.85,5.92,8600 GD,D,20220505,242.46,244.15,238,239.24,2174200 GDDY,D,20220505,81.02,81.68,77.01,78.3,2424700 GDL,D,20220505,8.28,8.36,8.27,8.32,11100 GDL-C,D,20220505,50.75,50.75,50.5937,50.5937,1100 GDO,D,20220505,13.9,13.97,13.65,13.79,27100 GDOT,D,20220505,27.9,28.33,26.675,27.19,730400 GDV,D,20220505,22.97,22.97,22.29,22.48,174400 GDV-H,D,20220505,24.64,24.7699,24.37,24.68,12400 GDV-K,D,20220505,18.94,19,18.39,18.94,84400 GE,D,20220505,79.38,80.08,77.56,78.59,7159300 GEF,D,20220505,61.24,61.88,60.07,61.23,271900 GEF.B,D,20220505,58.74,59,57.82,58.39,16100 GEL,D,20220505,12.26,12.3,11.34,12.08,475300 GEN.W,D,20220505,0.71,0.71,0.681,0.6819,1500 GENI,D,20220505,4,4.03,3.85,3.95,1191100 GEO,D,20220505,7.3,7.3191,7.06,7.14,2863300 GER,D,20220505,13.22,13.22,12.65,12.78,54500 GES,D,20220505,23.18,23.48,22.41,22.64,1333100 GF,D,20220505,10.32,10.36,10.17,10.2242,20200 GFF,D,20220505,23.82,24.18,22.63,23.02,367500 GFI,D,20220505,13.65,13.69,12.535,12.76,5584900 GFL,D,20220505,29.73,30.6,28.64,28.86,2085800 GFLU,D,20220505,68.09,68.69,65.75,66.02,141600 GFO.W,D,20220505,0.35,0.597,0.35,0.445,4100 GFX,D,20220505,9.84,9.855,9.835,9.8464,28600 GFX.U,D,20220505,9.93,9.93,9.93,9.93,3000 GFX.W,D,20220505,0.18,0.18,0.15,0.1797,13100 GGB,D,20220505,5.56,5.665,5.23,5.55,25902500 GGG,D,20220505,63.92,63.92,61.44,61.9,767600 GGT,D,20220505,8.12,8.12,7.9453,7.99,43000 GGT-E,D,20220505,22.95,23.2,22.95,23.16,800 GGT-G,D,20220505,22.58,23.64,22.58,22.99,3200 GGZ,D,20220505,12.79,12.8,12.39,12.5463,13000 GHC,D,20220505,605.23,606.5,597.82,605,20700 GHG,D,20220505,3.95,4.04,3.85,3.92,26000 GHL,D,20220505,13.5,13.5,12.52,12.59,182900 GHLD,D,20220505,8.58,8.87,8.51,8.6,12100 GHM,D,20220505,7.4,7.6084,7.2901,7.6,8400 GHY,D,20220505,12.89,12.97,12.53,12.53,94400 GIA.W,D,20220505,0.14,0.1618,0.11,0.15,15900 GIB,D,20220505,81.34,81.645,78.98,79.39,155900 GIC,D,20220505,35.72,35.85,33.86,33.86,79500 GIL,D,20220505,35.45,35.49,31.32,31.52,1790100 GIM,D,20220505,4.69,4.695,4.61,4.62,116800 GIS,D,20220505,70.78,71.22,70.36,70.75,3169600 GJS,D,20220505,21.41,21.41,21.4,21.4,1000 GKOS,D,20220505,46.27,47.4,43.03,44.91,1043600 GL,D,20220505,100.8,101.38,98.7,99.46,457800 GL-D,D,20220505,20.02,20.02,19.49,19.64,13600 GLO-A,D,20220505,25.75,25.75,25.55,25.55,2200 GLO-B,D,20220505,25.23,25.25,25.2,25.2499,2900 GLO-C,D,20220505,25.35,25.4,25.34,25.37,5200 GLO-G,D,20220505,25,25.3,25,25.2,14400 GLOB,D,20220505,213.34,216.74,199.93,203.95,311800 GLOP,D,20220505,5.59,5.6,5.13,5.35,244900 GLP,D,20220505,27.9,27.9,26.9,27.09,129800 GLP-A,D,20220505,25.67,25.67,25.67,25.67,300 GLP-B,D,20220505,26.12,26.1415,25.91,26.012,4000 GLS,D,20220505,5.22,5.29,4.62,5.1,75100 GLT,D,20220505,9.34,9.34,8.72,8.83,630100 GLW,D,20220505,36.78,36.92,35.96,36.53,4575300 GM,D,20220505,40.32,40.75,39.35,39.95,15317100 GME,D,20220505,123.94,124.6784,115.12,119.13,1753800 GMED,D,20220505,68.03,68.5,65.8,67.29,1234200 GMR-A,D,20220505,25.35,25.4822,25.35,25.4437,1100 GMRE,D,20220505,14.68,14.7,13.62,13.84,579500 GMS,D,20220505,49.4,50.46,47.43,48.48,198300 GNE,D,20220505,6.51,6.61,6.3791,6.47,29500 GNE-A,D,20220505,9.48,9.482,9.417,9.45,1700 GNK,D,20220505,23.67,24.08,22.6,23.24,1008600 GNL,D,20220505,14.03,14.39,13.75,13.92,532900 GNL-A,D,20220505,24.78,24.95,24.75,24.85,8100 GNL-B,D,20220505,24.1,24.2129,23.91,23.91,2600 GNRC,D,20220505,261.27,267.17,254.2,260.52,1509700 GNT,D,20220505,5.46,5.5144,5.39,5.4,44900 GNT-A,D,20220505,23.45,23.45,23.45,23.45,600 GNW,D,20220505,4.05,4.15,3.98,4.03,3726600 GOA.U,D,20220505,10,10,10,10,200 GOAC,D,20220505,9.94,9.945,9.93,9.94,188700 GOF,D,20220505,18.63,18.7,18.4,18.57,364600 GOG.W,D,20220505,0.2999,0.2999,0.2312,0.2312,5400 GOGN,D,20220505,10.06,10.06,10.05,10.05,2000 GOL,D,20220505,5.76,5.77,5.445,5.49,2089800 GOLD,D,20220505,23.42,23.42,22.2701,22.56,17160700 GOLF,D,20220505,43,43.19,40.77,41.47,561900 GOOS,D,20220505,22.52,22.55,20.82,21.01,2026300 GOTU,D,20220505,1.63,1.68,1.58,1.58,1833300 GPC,D,20220505,133.73,134.56,128.81,130.3,775000 GPI,D,20220505,185.73,186.08,179.67,183.01,106800 GPJA,D,20220505,24.47,24.474,24.1501,24.2,18900 GPK,D,20220505,22.51,22.71,21.94,22.13,2202000 GPM-A,D,20220505,22.55,22.5911,22.15,22.15,15300 GPMT,D,20220505,10.39,10.48,10.175,10.28,318200 GPN,D,20220505,131.19,132.32,124.47,125.89,2298800 GPOR,D,20220505,101.89,101.89,93.74,97.19,190400 GPRK,D,20220505,17.37,17.37,15.957,16.1,157400 GPS,D,20220505,13.24,13.31,12.71,12.86,6083400 GRB-A,D,20220505,23.3,23.41,23.2,23.2,11400 GRBK,D,20220505,22.37,22.92,21.28,21.72,769200 GRC,D,20220505,32.99,33.19,31.19,31.51,61300 GRMN,D,20220505,112.41,112.815,107.56,108.75,750000 GRP.U,D,20220505,70.64,70.64,69.2809,69.2809,3000 GRX,D,20220505,11.93,11.9516,11.74,11.95,35600 GS,D,20220505,320.5,320.68,308.69,313.07,2622000 GS-A,D,20220505,19.35,19.52,19.0261,19.17,71600 GS-C,D,20220505,20.24,20.24,20,20.13,14600 GS-D,D,20220505,19.47,19.499,19.12,19.12,140200 GS-J,D,20220505,25.3,25.34,25,25.12,64800 GS-K,D,20220505,25.61,25.84,25.53,25.6396,52800 GSBD,D,20220505,19.1,19.1,18.52,18.78,421800 GSK,D,20220505,44.68,44.78,44.14,44.39,4667400 GSL,D,20220505,24.13,24.431,22.86,23.46,563000 GSL-B,D,20220505,26.49,26.49,26.11,26.1647,7300 GSLD,D,20220505,26.15,26.26,26.15,26.22,15300 GSQ.U,D,20220505,9.89,9.89,9.89,9.89,200 GSQ.W,D,20220505,0.33,0.36,0.3101,0.3302,6000 GSQD,D,20220505,9.85,9.85,9.84,9.84,77100 GTES,D,20220505,12.95,13.21,12.805,12.97,943100 GTLS,D,20220505,183.08,190.18,176.26,179.21,654800 GTN,D,20220505,19.5,19.77,19.06,19.32,593000 GTY,D,20220505,26.85,27.01,26.13,26.44,263000 GUG,D,20220505,16.47,16.59,16.04,16.24,67300 GUT,D,20220505,7.14,7.14,6.99,7.01,170400 GUT-C,D,20220505,24.6,24.68,24.6,24.645,1200 GVA,D,20220505,31.81,31.94,30.83,31.4,326800 GWH,D,20220505,5.53,5.58,5.17,5.23,521800 GWH.W,D,20220505,1.01,1.02,0.98,0.9801,10900 GWRE,D,20220505,84.72,84.72,79.77,80.34,720100 GWW,D,20220505,499.17,501.51,478.04,483.14,321700 GXO,D,20220505,62.65,64.33,59.6026,62.32,1496400 H,D,20220505,88.55,90.785,85.21,86.47,1641200 HAE,D,20220505,50.86,51.55,49.76,51.08,339700 HAL,D,20220505,38.45,38.61,35.921,36.69,12199700 HASI,D,20220505,42.29,42.29,39.68,40.19,705400 HAYW,D,20220505,15,15.22,14.5,14.68,4818100 HBB,D,20220505,10.16,10.16,9.5,9.72,44900 HBI,D,20220505,13.85,14,12.7,12.71,10697800 HBM,D,20220505,6.42,6.52,6.0404,6.15,1550400 HCA,D,20220505,226.3,229.19,219.29,224.19,2167700 HCC,D,20220505,35.48,35.83,32.44,33.77,882000 HCI,D,20220505,67.98,70.67,66.22,69.32,244000 HCXY,D,20220505,25.62,25.62,25.45,25.45,600 HD,D,20220505,311,311.36,293.71,299.11,4959600 HDB,D,20220505,54.28,54.46,53.06,53.4,1875400 HE,D,20220505,42,42.17,41.14,41.4,272700 HEI,D,20220505,141.97,142.9,136.43,137.16,264800 HEI.A,D,20220505,115.87,117.1,111.62,112.47,140000 HEP,D,20220505,18.47,18.5,17.54,17.77,98200 HEQ,D,20220505,13.16,13.32,13.02,13.15,44800 HES,D,20220505,112.45,112.53,106.0512,109.57,1795600 HESM,D,20220505,30.87,30.91,29.45,29.8,384300 HFR-A,D,20220505,22.38,22.7776,22.3,22.7169,3800 HFRO,D,20220505,11.98,12.0393,11.77,11.9,263600 HGLB,D,20220505,10.65,10.6789,10.16,10.38,53600 HGT.W,D,20220505,1.58,1.65,1.41,1.52,25700 HGTY,D,20220505,8.69,8.8899,8.54,8.6,144100 HGV,D,20220505,44.63,45.27,42.83,43.12,711100 HHC,D,20220505,98.18,98.62,91.21,92.47,228700 HHLA,D,20220505,9.85,9.85,9.85,9.85,1500 HI,D,20220505,43.04,43.68,42.58,42.95,410600 HIE,D,20220505,10.79,10.79,10.535,10.63,45600 HIG,D,20220505,72.48,73.3,71.29,72.01,1645500 HIG-G,D,20220505,25.14,25.7782,24.99,25.13,62800 HIG.W,D,20220505,0.2378,0.2401,0.2377,0.2401,1900 HIGA,D,20220505,9.89,9.9,9.88,9.89,34600 HII,D,20220505,218.41,224.98,215.14,219.74,468000 HIL,D,20220505,1.32,1.41,1.31,1.33,216000 HIMS,D,20220505,4.25,4.33,4.1,4.19,1205900 HIO,D,20220505,4.24,4.2499,4.18,4.23,135500 HIP.W,D,20220505,0.2899,0.3199,0.255,0.255,2600 HIPO,D,20220505,1.73,1.76,1.665,1.69,1191700 HIW,D,20220505,40.99,41.149,39.87,40.3,347900 HIX,D,20220505,5.35,5.35,5.23,5.259,273300 HIX.P,D,20220505,0.007,0.0114,0.0025,0.0025,4022800 HL,D,20220505,5.45,5.45,4.91,5.08,9784500 HLF,D,20220505,25.53,25.77,24.905,25.06,2538700 HLG.W,D,20220505,0.5801,0.5801,0.5177,0.539,134900 HLGN,D,20220505,3.64,3.69,3.37,3.45,300600 HLI,D,20220505,84.84,85.95,83.91,85.42,358700 HLIO,D,20220505,71.02,71.02,67.36,69.02,135800 HLL.W,D,20220505,2.62,2.62,2.4,2.4,18600 HLLY,D,20220505,10.57,10.66,9.98,10.08,709200 HLT,D,20220505,149.57,153.14,148.225,149.89,3921800 HLX,D,20220505,4.53,4.53,4.14,4.36,1520300 HMC,D,20220505,26.77,26.89,26.21,26.35,1116000 HML-A,D,20220505,24.1,24.18,24.0801,24.15,34000 HMLP,D,20220505,7.07,7.24,6.75,6.96,318000 HMN,D,20220505,40.79,40.92,39.5,39.8,200300 HMY,D,20220505,4.2,4.22,3.955,4.03,8807200 HNGR,D,20220505,16.31,17.02,15.98,16.5,116400 HNI,D,20220505,36.71,37.1,35.43,36.25,251700 HNP,D,20220505,20.1,20.1,19.32,19.32,21300 HOG,D,20220505,40.45,40.65,37.11,37.38,1782700 HOMB,D,20220505,22.45,22.62,21.57,21.88,1372600 HOV,D,20220505,49.66,49.66,45.7017,46.99,123000 HP,D,20220505,50.4,50.89,46.92,48.41,1117700 HPE,D,20220505,15.94,16.135,15.755,15.95,16828600 HPF,D,20220505,17.88,17.9199,17.75,17.87,45400 HPI,D,20220505,17.99,18.2099,17.7013,18.01,96600 HPP,D,20220505,23.17,23.32,22.25,22.53,1242600 HPP-C,D,20220505,18.14,18.3167,17.39,17.5,82600 HPQ,D,20220505,38.93,39.1,37.505,37.91,8273800 HPS,D,20220505,16.85,16.86,16.6425,16.75,36100 HPX,D,20220505,9.96,9.96,9.95,9.95,13000 HQH,D,20220505,20.45,20.45,19.91,20.13,125100 HQL,D,20220505,15.99,15.99,15.5,15.54,69900 HR,D,20220505,30.42,30.72,30,30.61,5920800 HRB,D,20220505,25.79,26.03,25.215,25.44,1915300 HRI,D,20220505,129.2,129.58,119.66,122.7,250200 HRL,D,20220505,52.13,52.52,51.33,51.57,1845700 HRT,D,20220505,18.23,18.639,17.03,17.4,198500 HRTG,D,20220505,4.11,4.11,3.9,3.96,288600 HSBC,D,20220505,31.74,31.9,31.22,31.44,4131000 HSC,D,20220505,8.87,9.18,8.48,8.5,1334200 HSY,D,20220505,224.5,227.175,222.7,223.84,1419600 HT,D,20220505,10.27,10.73,9.72,9.96,605600 HT-C,D,20220505,22,22,21.5291,21.76,4500 HT-D,D,20220505,20.2,20.7,20.2,20.63,4600 HT-E,D,20220505,22.51,22.52,20.25,20.63,3700 HTA,D,20220505,29.22,30,29.06,29.91,6941600 HTA.U,D,20220505,10.15,10.15,10.15,10.15,100 HTA.W,D,20220505,0.17,0.17,0.17,0.17,100 HTD,D,20220505,25.71,25.7445,25.22,25.3,34300 HTFB,D,20220505,24.68,24.788,24.55,24.65,6800 HTGC,D,20220505,17.29,17.3,16.72,16.89,1489500 HTH,D,20220505,30.7,30.91,30.225,30.49,1286100 HTP.W,D,20220505,0.25,0.25,0.25,0.25,800 HTPA,D,20220505,9.86,9.862,9.85,9.85,299900 HTY,D,20220505,6.16,6.16,6.015,6.02,23200 HUBB,D,20220505,198.45,200.02,195.035,196.88,248400 HUBS,D,20220505,386.4,386.4,333.71,341.21,1550200 HUG.W,D,20220505,1.12,1.16,1.1101,1.16,3100 HUGS,D,20220505,10.05,10.06,10.03,10.05,76600 HUM,D,20220505,439.82,442.71,430.37,434,679300 HUN,D,20220505,35.14,35.5,34.26,34.61,1740400 HUYA,D,20220505,4.19,4.19,3.885,3.97,974000 HVT,D,20220505,27.21,27.48,25.81,27,238000 HVT.A,D,20220505,25.5,25.5,25.5,25.5,100 HWK.W,D,20220505,0.2,0.23,0.2,0.23,8300 HWKZ,D,20220505,9.82,9.82,9.76,9.76,6600 HWM,D,20220505,36.26,36.5,34.87,35.42,2463600 HXL,D,20220505,58.4,59.2,57.28,58.13,737900 HY,D,20220505,34.05,34.85,32.9301,33.64,129800 HYB,D,20220505,7.75,7.7735,7.6,7.64,48600 HYI,D,20220505,13.11,13.14,13,13.04,142300 HYLN,D,20220505,3.43,3.48,3.22,3.29,2092400 HYT,D,20220505,10.39,10.48,10.21,10.29,387600 HZN,D,20220505,4.09,4.09,3.435,3.79,78300 HZO,D,20220505,43.48,44.43,42.6,43.75,749800 HZO.W,D,20220505,0.4507,0.5099,0.4507,0.5087,27900 HZON,D,20220505,9.91,9.91,9.88,9.9,446800 IAA,D,20220505,36.7,36.7,34.56,34.86,2174300 IAE,D,20220505,7.26,7.3,7.2,7.2,64400 IAG,D,20220505,2.15,2.17,2.03,2.08,10428400 IBA,D,20220505,45.66,45.89,44.9003,45.5765,3500 IBE.U,D,20220505,9.87,9.8767,9.85,9.87,4700 IBE.W,D,20220505,0.1849,0.1849,0.1849,0.1849,100 IBER,D,20220505,9.82,9.82,9.82,9.82,300 IBM,D,20220505,136.46,137.26,134.76,135.92,5957400 IBN,D,20220505,19.1,19.17,18.635,18.85,7711800 IBP,D,20220505,82.69,89.99,82.69,86.77,287200 ICD,D,20220505,3.98,4.3,3.8512,4.06,197700 ICE,D,20220505,108.17,108.49,100.89,101.63,9393400 ICL,D,20220505,11.74,11.74,11.08,11.14,1013700 ICNC,D,20220505,10.035,10.035,10.035,10.035,22800 IDA,D,20220505,107.85,107.85,105.37,106.22,276500 IDE,D,20220505,10.42,10.4499,10.17,10.2,64500 IDT,D,20220505,27.45,28.33,26.3,28.29,191900 IEX,D,20220505,195.75,197.09,188.3,189.76,374100 IFF,D,20220505,124.56,126.19,121.73,122.75,999900 IFI.W,D,20220505,0.1155,0.1499,0.1155,0.1499,2900 IFIN,D,20220505,10.015,10.015,10.01,10.01,151300 IFN,D,20220505,18.23,18.26,17.92,17.97,115100 IFS,D,20220505,26.7,26.74,25.04,25.17,127600 IGA,D,20220505,9.56,9.6394,9.25,9.32,85800 IGD,D,20220505,5.72,5.75,5.61,5.66,221300 IGI,D,20220505,17.44,17.44,17.1697,17.24,12400 IGR,D,20220505,8.71,8.72,8.29,8.36,433700 IGT,D,20220505,21.77,21.989,20.13,20.5,2498700 IH,D,20220505,2.98,3.08,2.75,2.87,7200 IHD,D,20220505,6.01,6.0299,5.95,6,106900 IHG,D,20220505,64.27,64.71,61.7213,62.26,195300 IHIT,D,20220505,8.89,8.89,8.73,8.78,30000 IHS,D,20220505,11.05,11.13,10.8305,10.97,50300 IHTA,D,20220505,8.67,8.74,8.67,8.725,7900 IIF,D,20220505,23.89,24.2,23.54,23.61,19800 IIIN,D,20220505,46.59,46.59,44.66,45.23,85400 IIM,D,20220505,12.95,13.01,12.82,12.83,282100 IIP-A,D,20220505,27.67,27.7,27.67,27.68,700 IIPR,D,20220505,148,148.55,138.45,140.61,473600 IMAX,D,20220505,16.24,16.58,15.31,15.58,538500 IMP.U,D,20220505,10.28,10.28,10.28,10.28,100 IMP.W,D,20220505,0.7002,0.7801,0.7001,0.7799,3100 IMPX,D,20220505,9.95,9.95,9.92,9.94,381300 INA.W,D,20220505,0.28,0.28,0.275,0.275,700 INFA,D,20220505,20.24,20.44,19.46,20.26,951000 INFY,D,20220505,20.6,20.79,20.115,20.31,9577100 ING,D,20220505,9.85,9.88,9.475,9.57,6873100 INGR,D,20220505,89.49,91.258,86.82,88.42,452900 INN,D,20220505,9.44,9.62,8.98,9.14,998100 INN-E,D,20220505,22.83,22.97,22.61,22.63,3400 INN-F,D,20220505,22.18,22.18,22.18,22.18,200 INS-A,D,20220505,25.95,25.95,25.95,25.95,200 INSI,D,20220505,16.68,16.681,16.45,16.5,23000 INSP,D,20220505,202.6,203.77,179.8206,188.01,543900 INST,D,20220505,18.2,18.225,17.38,17.99,93200 INSW,D,20220505,22.67,22.67,21.73,22.08,611200 INT,D,20220505,23.27,23.67,22.37,22.75,563200 INVH,D,20220505,38.78,38.99,37.8,38.12,3744400 IO,D,20220505,0.4099,0.4099,0.37,0.385,1543000 ION.W,D,20220505,1.64,1.6401,1.3491,1.4,155100 IONQ,D,20220505,7.25,7.25,6.18,6.23,8710800 IOT,D,20220505,12.5,12.62,11.535,11.95,818200 IP,D,20220505,48.02,48.48,47.43,48.11,2924800 IPG,D,20220505,34.03,34.25,32.73,33.15,2638800 IPI,D,20220505,81.34,82.6239,69.65,70.78,766500 IPO.D,D,20220505,10.36,10.4433,10.36,10.37,2200 IPO.F,D,20220505,10.5,10.54,10.49,10.49,3500 IPO.V,D,20220505,1.06,1.06,0.97,1.02,27500 IPO.Z,D,20220505,1.2,1.24,1.17,1.17,82000 IPOD,D,20220505,10.15,10.19,10.14,10.14,562100 IPOF,D,20220505,10.23,10.2599,10.21,10.22,1112300 IPV.T,D,20220505,0.6651,0.6651,0.5799,0.5799,7300 IPV.V,D,20220505,0.38,0.439,0.3322,0.3921,4500 IPVA,D,20220505,9.81,9.81,9.8,9.8,23400 IPVF,D,20220505,9.8896,9.8896,9.8896,9.8896,700 IQI,D,20220505,10.4,10.4,10.2783,10.31,139300 IQV,D,20220505,221.32,222.34,213.1,215.32,859000 IR,D,20220505,46.8,48.8,44.93,45.53,3485700 IRL,D,20220505,8.7,8.7,8.7,8.7,400 IRM,D,20220505,54.29,54.88,53.66,54.58,3057700 IRNT,D,20220505,3.07,3.07,2.83,2.98,884000 IRR.W,D,20220505,0.28,0.28,0.28,0.28,300 IRRX,D,20220505,9.97,9.97,9.96,9.96,200 IRS,D,20220505,4.6,4.6,4.44,4.47,71900 IRS.W,D,20220505,0.24,0.26,0.2398,0.26,1700 IRT,D,20220505,25.42,25.57,22.905,23.75,5168500 IS,D,20220505,4.09,4.09,3.77,3.81,3280400 ISD,D,20220505,13.88,13.95,13.66,13.72,73000 IT,D,20220505,276.55,279.04,256.61,259.55,817100 ITCB,D,20220505,3.1,3.1,3,3.0399,5500 ITGR,D,20220505,78.39,78.95,75.32,76.28,239100 ITT,D,20220505,74.9,75.45,73.03,73.7,665400 ITUB,D,20220505,4.63,4.64,4.5,4.6,62430500 ITW,D,20220505,211.09,212.66,206.87,208.17,1955300 IVC,D,20220505,1.58,1.61,1.52,1.59,619700 IVH,D,20220505,11.66,11.675,11.54,11.55,58900 IVR,D,20220505,1.72,1.73,1.66,1.7,9541600 IVR-B,D,20220505,22,22.12,21.4079,21.62,24900 IVR-C,D,20220505,22.2,22.5,21.62,21.92,40400 IVT,D,20220505,30.24,30.88,29.66,29.91,353900 IVZ,D,20220505,19.63,19.63,18.58,18.85,3912300 IX,D,20220505,92.28,92.35,89.77,90.34,28100 J,D,20220505,140.74,141.68,136.61,137.57,867700 JAT.U,D,20220505,10.05,10.11,10.05,10.11,1100 JAT.W,D,20220505,0.2999,0.2999,0.2666,0.2666,300 JBGS,D,20220505,26.48,26.52,25.315,25.7,691800 JBI,D,20220505,10.05,10.05,9.43,9.66,578900 JBL,D,20220505,59.76,60.36,57.6,58.41,661300 JBT,D,20220505,123.61,124.4,119.09,120.16,138900 JCE,D,20220505,15.49,15.49,14.72,15.05,54500 JCI,D,20220505,55.87,55.87,53.68,54.18,9968700 JCO,D,20220505,7.98,7.99,7.98,7.98,57800 JEF,D,20220505,32.8,33.16,31.965,32.67,1239400 JELD,D,20220505,19.01,19.15,18.02,18.49,765300 JEMD,D,20220505,6.91,6.95,6.88,6.93,15400 JEQ,D,20220505,6.23,6.4451,6.1666,6.2,25300 JFR,D,20220505,9.37,9.37,9.19,9.2,127000 JGH,D,20220505,13.01,13.04,12.85,12.85,46700 JHAA,D,20220505,9.33,9.34,9.25,9.25,12200 JHG,D,20220505,27.5,27.86,26.595,27.14,2079000 JHI,D,20220505,15.75,15.78,15.42,15.52,20200 JHS,D,20220505,12.37,12.54,12.33,12.41,17700 JHX,D,20220505,29.74,29.74,28.5,28.74,81500 JILL,D,20220505,16.17,16.4733,15.52,16.25,20300 JKS,D,20220505,57.31,58.6867,54,54.38,1270200 JLL,D,20220505,218.76,221.395,207.815,209.68,361000 JLS,D,20220505,17.58,17.65,16.9595,17.19,91700 JMIA,D,20220505,7.6,7.6,6.87,6.99,4830400 JMM,D,20220505,6.2,6.2,6.16,6.16,3100 JNJ,D,20220505,179.42,179.71,175.27,176.76,7089100 JNPR,D,20220505,32.5,32.84,31.435,31.78,5321100 JOB.W,D,20220505,1.47,1.48,1.33,1.34,36900 JOBY,D,20220505,5.43,5.62,5.19,5.28,3891200 JOE,D,20220505,52.64,53.13,49.54,50.46,266100 JOF,D,20220505,6.69,6.69,6.49,6.5,144900 JP,D,20220505,0.575,0.575,0.5205,0.5374,7400 JPC,D,20220505,7.98,7.9888,7.84,7.87,341400 JPI,D,20220505,20.9,20.9,20.43,20.67,78000 JPM,D,20220505,125.25,126.1,122.16,123.92,15055400 JPM-C,D,20220505,24.98,25.06,24.7,24.96,388300 JPM-D,D,20220505,24.14,24.1679,23.75,23.93,304500 JPM-J,D,20220505,20.25,20.41,19.93,20.22,154400 JPM-K,D,20220505,18.9,18.91,18.56,18.8,268700 JPM-L,D,20220505,19.2,19.4,18.8031,19,934400 JPM-M,D,20220505,18.15,18.15,17.7175,17.9,239900 JPS,D,20220505,7.71,7.81,7.6,7.61,757100 JPT,D,20220505,20.24,20.24,20.0418,20.089,4600 JQC,D,20220505,5.87,5.87,5.79,5.79,744800 JRI,D,20220505,14.41,14.49,14.03,14.11,75800 JRO,D,20220505,9.19,9.22,9.04,9.05,140800 JRS,D,20220505,11.15,11.15,10.7,10.8,62200 JSD,D,20220505,13.2,13.25,13.08,13.12,70700 JT,D,20220505,1.28,1.28,1.15,1.21,51400 JUN,D,20220505,9.9502,9.9502,9.9502,9.9502,100 JWN,D,20220505,27.12,27.23,25.38,25.74,3776500 JWS.S,D,20220505,9.93,9.96,9.915,9.9281,1900 JWS.T,D,20220505,0.4001,0.4516,0.4001,0.42,69000 JWSM,D,20220505,9.83,9.849,9.82,9.849,87200 JXN,D,20220505,44.3,45.14,43.13,43.69,992400 K,D,20220505,69.55,71.05,69,70.23,5769000 KAH.U,D,20220505,9.97,9.97,9.96,9.97,1200 KAH.W,D,20220505,0.65,0.65,0.65,0.65,200 KAHC,D,20220505,9.79,9.81,9.79,9.8,95900 KAI,D,20220505,195.3,200.07,183.98,187.74,35600 KAMN,D,20220505,35.82,36.4,34.22,34.64,201300 KAR,D,20220505,14.57,15.1,14.38,14.52,3034500 KB,D,20220505,47.83,47.92,46.54,46.79,225000 KBH,D,20220505,34.84,35.46,33.63,33.97,2079000 KBR,D,20220505,47.97,48.28,46.65,47.24,1126800 KCA.U,D,20220505,10.14,10.58,9.7,9.71,3600 KCA.W,D,20220505,0.48,0.53,0.42,0.42,18600 KCG.U,D,20220505,10.18,10.18,10.18,10.18,100 KCG.W,D,20220505,0.42,0.42,0.35,0.42,45600 KCGI,D,20220505,9.91,9.91,9.9,9.91,31800 KD,D,20220505,11.45,13.12,11.37,13.12,5112700 KEN,D,20220505,59.55,59.55,56.8,58.09,35800 KEP,D,20220505,9.06,9.06,8.8,8.84,190500 KEX,D,20220505,68.2,68.2,65.71,66.46,300000 KEY,D,20220505,19.99,20.1,19.4014,19.78,9991400 KEY-I,D,20220505,26.062,26.17,25.55,25.805,19100 KEY-J,D,20220505,23,23,22.645,22.84,49300 KEY-K,D,20220505,23.23,23.23,22.57,22.87,45200 KEYS,D,20220505,144.71,145.23,139.465,140.91,781300 KF,D,20220505,29.3,29.66,28.78,28.78,12700 KFS,D,20220505,5.57,5.63,5.55,5.6,3100 KFY,D,20220505,63.8,64.37,61.22,62,234100 KGC,D,20220505,5.21,5.21,4.9,5,20758000 KIM,D,20220505,25.25,25.285,23.935,24.2,5823500 KIM-L,D,20220505,23.81,23.85,23.64,23.65,20300 KIM-M,D,20220505,23.68,24,23.43,23.5,43900 KIND,D,20220505,4.6,4.63,4,4.16,3570600 KIO,D,20220505,13.56,13.77,13.27,13.29,75100 KKR,D,20220505,56.02,56.92,54.58,55.36,6069700 KKR-C,D,20220505,71.035,71.035,68.97,69.02,39700 KKRS,D,20220505,18.8,18.9328,18.58,18.65,26700 KLR,D,20220505,6.85,6.85,6.57,6.6,123900 KMB,D,20220505,138.67,138.67,135.58,136.68,2130500 KMF,D,20220505,8.43,8.43,8.0012,8.18,157200 KMI,D,20220505,19.3,19.32,18.65,18.85,17443300 KMPB,D,20220505,24.35,24.3999,23.78,24.17,12900 KMPR,D,20220505,51.23,52.05,49.48,49.81,470700 KMT,D,20220505,26.75,27.01,26.15,26.76,999500 KMX,D,20220505,98.34,98.56,90.77,92.38,2123600 KN,D,20220505,19.2,19.3,18.785,19,800400 KNOP,D,20220505,17.3,17.32,16.85,17.05,68200 KNSL,D,20220505,218.28,218.52,206.95,210.15,128200 KNX,D,20220505,50.1,50.62,49.61,50.22,1705700 KO,D,20220505,64.69,65.03,64.01,64.51,20155200 KODK,D,20220505,5.7,5.745,5.48,5.61,882100 KOF,D,20220505,56,56.05,54.78,54.99,141400 KOP,D,20220505,25.95,25.9522,24.97,25.43,53300 KORE,D,20220505,5.12,5.12,4.5,4.53,103000 KOS,D,20220505,7.55,7.58,6.94,7.21,8151800 KR,D,20220505,55.07,55.31,53.39,53.85,7047200 KRC,D,20220505,70.22,70.35,66.68,67.24,1100400 KRE-A,D,20220505,23.5015,23.5015,22.9001,23.256,12000 KREF,D,20220505,19.64,19.72,19.35,19.52,349300 KRG,D,20220505,22.32,22.71,21.53,21.87,1042200 KRO,D,20220505,16.19,16.19,15.31,15.8,156700 KRP,D,20220505,17.59,17.78,17,17.69,461600 KSM,D,20220505,9.5,9.55,9.39,9.44,15300 KSS,D,20220505,58.11,58.39,56.63,57.37,1751900 KT,D,20220505,14.06,14.13,13.83,13.99,1418300 KTB,D,20220505,40.97,42.03,39.94,41.04,721000 KTF,D,20220505,9.44,9.61,9.28,9.29,93600 KTH,D,20220505,29.95,30.28,29.86,30.28,3400 KTN,D,20220505,30,30,29.77,29.77,1500 KUKE,D,20220505,3.4,3.55,3.14,3.22,28400 KW,D,20220505,22,22.505,21.68,21.97,522000 KWA.W,D,20220505,0.05,0.0638,0.04,0.0638,284400 KWR,D,20220505,166.51,166.51,156.04,161.83,110500 KYN,D,20220505,9.63,9.63,9,9.11,1359600 L,D,20220505,64.25,64.71,63.12,63.76,604900 LAC,D,20220505,27.98,29.11,25.63,26.15,5595300 LAD,D,20220505,304.83,306.48,294,297.7,344800 LADR,D,20220505,11.57,11.62,11.38,11.51,596300 LAW,D,20220505,30.42,30.77,28.32,29.2,253500 LAZ,D,20220505,34.04,34.329,33.5,34.04,870500 LBRT,D,20220505,17.34,17.37,15.41,16.59,3473300 LC,D,20220505,15.97,16.04,15.11,15.42,2223300 LCI,D,20220505,0.65,0.668,0.6,0.607,125400 LCII,D,20220505,111.43,111.81,106.31,108.07,205500 LCW,D,20220505,9.86,9.86,9.86,9.86,705000 LCW.W,D,20220505,0.29,0.3,0.29,0.3,700 LDI,D,20220505,2.93,2.96,2.74,2.83,1186300 LDOS,D,20220505,104.77,105.25,102.88,104.06,820700 LDP,D,20220505,21.25,21.33,21,21.03,50500 LEA,D,20220505,133.67,136.63,130,130.8,498800 LEA.U,D,20220505,9.97,9.97,9.97,9.97,100 LEAP,D,20220505,9.9,9.92,9.9,9.91,34200 LEG,D,20220505,37.76,38.13,36.48,36.92,1267700 LEJU,D,20220505,0.51,0.5168,0.4324,0.44,102300 LEN,D,20220505,81,82.06,77.6891,78.8,3435900 LEN.B,D,20220505,69,69.11,65.49,66.4,146400 LEO,D,20220505,6.85,6.96,6.8,6.9,247300 LEV,D,20220505,6.34,6.37,5.99,6.04,740700 LEV.W,D,20220505,1.61,1.76,1.4,1.46,73100 LEVI,D,20220505,18.68,18.94,18.04,18.25,2242500 LFC,D,20220505,7.3,7.3,7.135,7.18,1014700 LFG,D,20220505,21.77,22,20.71,21.13,950100 LFT,D,20220505,2.6,2.6393,2.6,2.6,89900 LFT-A,D,20220505,25.02,25.02,25.02,25.02,200 LGF.A,D,20220505,13.68,13.9,12.99,13.48,1191300 LGF.B,D,20220505,12.67,12.815,12.08,12.5,1162600 LGI,D,20220505,16.36,16.38,15.8,15.97,39400 LGV,D,20220505,9.78,9.805,9.78,9.78,2100 LGV.U,D,20220505,9.87,9.87,9.85,9.85,10200 LH,D,20220505,251.74,254.35,247.01,251.95,767600 LHC,D,20220505,9.85,9.8512,9.84,9.85,12100 LHC.W,D,20220505,0.22,0.22,0.2,0.2,2300 LHX,D,20220505,242.31,242.97,238.2,241.48,1599100 LICY,D,20220505,7.7,7.89,7.5741,7.74,3421300 LII,D,20220505,219.25,219.95,211.645,213.52,317500 LIN,D,20220505,318.88,319.68,309.43,312.61,1769700 LITB,D,20220505,1.18,1.2,1.11,1.18,26300 LL,D,20220505,12.8,13.31,12.56,12.94,528700 LLA.W,D,20220505,0.436,0.47,0.436,0.4599,7000 LLAP,D,20220505,4.85,5.22,4.45,4.5,380500 LLY,D,20220505,293.42,294.99,288.3,292.37,3120300 LMND,D,20220505,22.87,23,20.795,21.33,1322900 LMT,D,20220505,445.74,447.47,438.6091,443.15,1183700 LNC,D,20220505,61.63,62.73,58.13,59.02,2724300 LND,D,20220505,7.01,7.04,6.67,6.83,67900 LNF.U,D,20220505,10.31,10.319,10.31,10.319,200 LNF.W,D,20220505,0.3503,0.3799,0.35,0.3799,22300 LNFA,D,20220505,10.15,10.18,10.1201,10.14,183000 LNN,D,20220505,138.42,138.42,131.83,133.67,101000 LOC.U,D,20220505,9.8,9.905,9.8,9.82,49600 LOC.W,D,20220505,0.55,0.55,0.46,0.46,6000 LOCC,D,20220505,9.68,9.7301,9.67,9.73,29000 LOCL,D,20220505,5.6,5.6,5.14,5.36,184500 LOK.T,D,20220505,0.401,0.401,0.401,0.401,300 LOKM,D,20220505,9.8,9.8,9.8,9.8,1500 LOMA,D,20220505,5.83,5.83,5.56,5.65,119100 LOW,D,20220505,203.91,204.61,193.52,195.92,4262900 LPG,D,20220505,16.5,17.42,16.22,17.26,1511500 LPI,D,20220505,77.26,77.5,66.05,68.65,1442200 LPL,D,20220505,6.85,6.85,6.64,6.69,531900 LPX,D,20220505,75.67,77.59,74.7319,77.51,1493200 LRN,D,20220505,38.35,38.39,37,37.61,373800 LSI,D,20220505,131.99,132.07,125.105,126.04,677000 LSPD,D,20220505,21.46,22.01,20.17,20.56,1115800 LTC,D,20220505,34.71,35.11,34.46,35.1,229700 LTH,D,20220505,14.2,14.2,13.555,13.83,426700 LTHM,D,20220505,29.03,29.58,27,28.12,7176800 LU,D,20220505,5.31,5.49,5.15,5.27,7421800 LUB,D,20220505,2.16,2.16,2.14,2.15,10800 LUMN,D,20220505,11.24,11.27,10.43,10.74,25967000 LUV,D,20220505,47.26,48,46.5629,47,4652200 LVS,D,20220505,36.39,36.58,34.97,35.55,5720300 LW,D,20220505,65.23,65.27,62.75,63.43,1121500 LXFR,D,20220505,16.45,16.66,16.07,16.5,92200 LXP,D,20220505,12.37,12.6,11.745,11.89,3213600 LXP-C,D,20220505,51.55,51.7502,51.36,51.3601,2400 LXU,D,20220505,20.52,21.445,18.81,19.49,874700 LYB,D,20220505,114.99,115.3,110.11,111.43,2156500 LYG,D,20220505,2.19,2.19,2.11,2.13,17044000 LYV,D,20220505,99.37,99.37,93.6101,95.13,3385800 LZB,D,20220505,27.4,27.4,26.255,26.91,473900 M,D,20220505,24.83,24.91,23.53,23.82,11170900 MA,D,20220505,362.1,367.77,349.03,353.37,3424800 MAA,D,20220505,190.23,190.76,184.8314,186.36,599300 MAA-I,D,20220505,60.08,60.43,59.6,60.4,1200 MAC,D,20220505,13.74,13.915,13.075,13.23,7054600 MAC.W,D,20220505,0.1529,0.168,0.1529,0.168,600 MACC,D,20220505,9.79,9.81,9.79,9.81,37500 MAIN,D,20220505,40.77,40.85,39.37,39.71,393400 MAN,D,20220505,93.87,94.515,90.38,91.19,309100 MANU,D,20220505,14.13,14.18,13.92,14.13,370900 MAS,D,20220505,55.15,55.35,53.38,54.04,2184400 MATX,D,20220505,92.73,93.4732,89.71,90.93,445900 MAV,D,20220505,8.96,9.08,8.9261,8.99,69100 MAX,D,20220505,13.7,13.77,13.32,13.52,137500 MAXR,D,20220505,34.11,34.18,32.76,33.37,443400 MBA.U,D,20220505,9.93,10.1492,9.88,9.89,1800 MBAC,D,20220505,9.82,9.82,9.79,9.82,255400 MBI,D,20220505,13.45,13.54,12.82,13,489100 MBSC,D,20220505,9.97,9.98,9.97,9.97,66000 MC,D,20220505,44.02,44.23,42.85,43.49,529500 MCB,D,20220505,93.06,93.365,88.86,91.43,58700 MCD,D,20220505,252.89,254.49,246.78,248.92,2925800 MCG,D,20220505,7.28,7.37,6.74,6.87,209100 MCI,D,20220505,14.36,14.4304,14.1,14.1,17600 MCK,D,20220505,315.67,319.36,312.81,315.23,1162800 MCN,D,20220505,7.09,7.09,6.78,6.89,179000 MCO,D,20220505,313.68,315,301.155,304.01,1247600 MCR,D,20220505,6.8,6.8081,6.66,6.67,81500 MCS,D,20220505,16.06,16.3,15,15.39,263200 MCW,D,20220505,14.42,14.54,13.765,13.88,532700 MCY,D,20220505,52.2,52.84,51.83,52.35,194500 MD,D,20220505,18.85,19.13,18.52,18.9,672900 MDC,D,20220505,39.42,39.8,37.66,38.36,644200 MDH.U,D,20220505,9.89,9.89,9.89,9.89,200 MDT,D,20220505,104.5,105.666,103.47,104.55,3945300 MDU,D,20220505,26.6,26.69,25.82,26.04,1573800 MDV,D,20220505,17.4,17.8,16.9,16.9,11400 MDV-A,D,20220505,25.04,25.07,25,25.0425,10800 MEC,D,20220505,8.91,8.97,8.45,8.6,114600 MED,D,20220505,187.38,189.73,180,183.03,144500 MEG,D,20220505,46.86,46.91,43.77,44.76,130900 MEGI,D,20220505,17.79,17.99,17.48,17.56,101500 MEI,D,20220505,45.17,45.39,43.68,44.27,167700 MER-K,D,20220505,25.67,25.84,25.59,25.67,61000 MET,D,20220505,67.24,69.5,66.57,67.5,4689300 MET-A,D,20220505,22.23,22.5681,22.1,22.24,47900 MET-E,D,20220505,25.3,25.3978,25.16,25.23,75200 MET-F,D,20220505,22.45,22.48,22.09,22.2,205700 MFA,D,20220505,14.56,14.88,14.2892,14.72,2901700 MFA-B,D,20220505,23.74,23.74,23.17,23.17,23900 MFA-C,D,20220505,22.4168,22.4168,22.15,22.18,24500 MFC,D,20220505,19.87,19.94,19.26,19.39,5415200 MFD,D,20220505,10.02,10.02,9.86,9.86,20300 MFG,D,20220505,2.43,2.44,2.36,2.38,1520500 MFGP,D,20220505,4.84,4.84,4.62,4.66,321700 MFM,D,20220505,5.58,5.6,5.55,5.56,170800 MFV,D,20220505,5.88,5.88,5.8,5.8,2500 MG,D,20220505,5.89,5.97,5.67,5.77,112800 MGA,D,20220505,61.97,62.2,59.335,59.94,1103700 MGF,D,20220505,3.6,3.61,3.5704,3.61,94600 MGM,D,20220505,40.79,41.14,38.755,39.3,4872200 MGR,D,20220505,23.66,23.66,23.2406,23.25,24900 MGRB,D,20220505,19.26,19.44,18.75,19.08,23800 MGRD,D,20220505,17.69,17.69,17.1,17.34,20200 MGU,D,20220505,25.05,25.06,24.6,24.83,74600 MGY,D,20220505,25.63,25.86,24.18,24.89,1212800 MH-A,D,20220505,5.5,5.6,5.25,5.6,800 MH-C,D,20220505,6,6.02,5.99,6.02,700 MH-D,D,20220505,5.67,5.67,5.61,5.67,600 MHD,D,20220505,13,13.08,12.89,12.99,243500 MHF,D,20220505,6.68,6.68,6.64,6.67,25600 MHI,D,20220505,9.53,9.55,9.46,9.53,55100 MHK,D,20220505,154.11,156.1,149.83,153.1,735600 MHLA,D,20220505,18.5,19.1,18.35,18.4,4800 MHN,D,20220505,11.23,11.25,11.09,11.19,96100 MHNC,D,20220505,20.4,20.5,20.1801,20.4,4400 MHO,D,20220505,49.03,49.75,46.09,46.94,464900 MIC,D,20220505,3.73,3.75,3.72,3.74,913000 MIN,D,20220505,3.01,3.0199,2.995,3.01,439300 MIO,D,20220505,12.58,12.5978,12.34,12.41,22000 MIR,D,20220505,7.17,7.17,6.86,6.95,1336900 MIR.W,D,20220505,1.36,1.36,1.32,1.34,176900 MIT,D,20220505,9.81,9.815,9.81,9.81,3900 MIT-A,D,20220505,21.18,21.5999,20.34,20.65,12400 MIT-B,D,20220505,20.45,20.51,19.48,20.5,12700 MIT-C,D,20220505,20.88,20.9322,20.1001,20.56,2700 MIT.U,D,20220505,9.8759,9.8759,9.8759,9.8759,400 MIT.W,D,20220505,0.24,0.25,0.24,0.24,8700 MITT,D,20220505,7.96,7.96,7.65,7.81,81700 MIXT,D,20220505,11.02,11.025,10.21,10.52,12200 MIY,D,20220505,12.53,12.68,12.52,12.55,73400 MKC,D,20220505,98.7,99.02,96.03,96.44,1747100 MKC.V,D,20220505,97.01,98.53,96.4,96.49,1400 MKF.W,D,20220505,0.5,0.5,0.4202,0.462,7900 MKFG,D,20220505,3.37,3.42,3.2,3.32,791000 MKL,D,20220505,1351.18,1368,1324.57,1336.53,49100 ML,D,20220505,1.95,1.95,1.74,1.77,1475600 ML.W,D,20220505,0.24,0.24,0.225,0.2399,25200 MLI,D,20220505,55.88,56.13,53.83,54.62,286000 MLM,D,20220505,373.25,374.6,351.27,356.14,450200 MLNK,D,20220505,17.14,17.14,16.22,16.39,73500 MLP,D,20220505,11.58,11.8442,11.11,11.3,10100 MLR,D,20220505,26.72,26.72,26.22,26.51,50100 MMC,D,20220505,162.48,163.14,158.68,161.2,1979200 MMD,D,20220505,17.58,17.92,17.42,17.55,95400 MMI,D,20220505,45.29,45.655,43.17,43.61,219600 MMM,D,20220505,153.17,153.65,148.23,149.46,3315900 MMP,D,20220505,50.14,50.28,47.78,48.9,2493200 MMS,D,20220505,71.08,71.5148,66.78,68.52,779100 MMT,D,20220505,4.95,4.95,4.85,4.86,98100 MMU,D,20220505,10.82,10.87,10.74,10.74,83400 MN,D,20220505,12.72,12.75,12.69,12.69,125200 MNP,D,20220505,12.41,12.41,12.32,12.34,23300 MNRL,D,20220505,26.57,27.3,25.45,26.64,857300 MNSO,D,20220505,7.06,7.09,6.73,6.91,181500 MO,D,20220505,56.45,56.74,55.63,55.95,10016300 MOD,D,20220505,8.28,8.35,8.04,8.21,155600 MODN,D,20220505,26.15,26.15,24.32,24.55,200700 MOG.A,D,20220505,80,80,76.52,77.55,82500 MOG.B,D,20220505,80.12,80.12,80.12,80.12,500 MOGU,D,20220505,2.55,2.55,2.36,2.36,4000 MOH,D,20220505,311.33,313.2,305.46,311.56,401300 MOS,D,20220505,68.12,68.65,63.33,64.73,6474400 MOV,D,20220505,36.51,36.9598,34.8,35.41,144200 MP,D,20220505,40.99,41.01,38.02,39.75,3700300 MPA,D,20220505,12.91,12.92,12.75,12.91,61500 MPC,D,20220505,96.38,96.9,92.21,94.1,5020600 MPL.W,D,20220505,0.97,0.9702,0.96,0.96,5600 MPLN,D,20220505,4.47,4.49,4.31,4.36,1347500 MPLX,D,20220505,33.24,33.32,31.82,32.39,2727000 MPV,D,20220505,12.34,12.64,12.34,12.49,11700 MPW,D,20220505,18.85,18.87,18.32,18.62,5201600 MPX,D,20220505,12.23,12.57,11.63,12.05,48800 MQT,D,20220505,11.23,11.29,11.2,11.27,100300 MQY,D,20220505,12.9,12.99,12.66,12.72,402700 MRC,D,20220505,12.45,12.58,11.93,12.31,1046600 MRK,D,20220505,88.42,88.66,87.03,88.01,9548200 MRO,D,20220505,27.8,29,27.01,27.68,33426500 MS,D,20220505,85.75,86.16,83.41,84.94,8556500 MS-A,D,20220505,20.52,21.1624,20.355,20.43,71300 MS-E,D,20220505,26.05,26.23,25.85,26.15,59000 MS-F,D,20220505,25.77,26.0032,25.45,25.8,47600 MS-I,D,20220505,26.12,26.33,25.868,26.19,108500 MS-K,D,20220505,24.93,25.0053,24.6354,24.87,50600 MS-L,D,20220505,20.17,20.17,19.87,20.09,67800 MS-O,D,20220505,17.65,17.7404,17.32,17.49,151800 MSA,D,20220505,126.14,126.75,123.12,124.13,116600 MSB,D,20220505,24.37,24.37,22.89,23.57,80300 MSC,D,20220505,2.9,3.2,2.7001,3.16,19700 MSCI,D,20220505,427.93,428.54,405.23,416.05,774400 MSD,D,20220505,7.26,7.26,7.16,7.23,134100 MSGE,D,20220505,71.52,71.755,69.53,71.58,137700 MSGS,D,20220505,161.01,168.98,156.82,168.35,260200 MSI,D,20220505,216.68,217.06,208.705,210.39,1156700 MSM,D,20220505,84.57,84.82,82.21,82.93,289300 MSP,D,20220505,34.65,34.69,34.45,34.57,842400 MT,D,20220505,29.39,29.57,27.05,27.53,5857600 MTA.W,D,20220505,0.9501,0.9575,0.9501,0.9501,1600 MTAL,D,20220505,9.95,9.97,9.94,9.97,20600 MTB,D,20220505,173.81,173.81,168.81,172.14,1270400 MTB-H,D,20220505,25.1,25.4,24.61,25.07,65700 MTCN,D,20220505,68.7,69.07,63.9,64.79,61400 MTD,D,20220505,1367.1,1370.99,1300.105,1311.35,196600 MTDR,D,20220505,55.5,55.53,51.35,52.43,1391700 MTG,D,20220505,13.89,14.09,13.26,13.46,3694800 MTH,D,20220505,87.26,88.26,82.945,84.13,431100 MTN,D,20220505,256.05,259.965,247.71,249.78,287500 MTOR,D,20220505,35.96,36.01,35.9,35.91,3327600 MTR,D,20220505,12.98,13.1807,12.5,13.03,47700 MTRN,D,20220505,85.72,85.72,79.38,81.59,98600 MTV.W,D,20220505,0.37,0.3761,0.3633,0.3633,34400 MTVC,D,20220505,9.99,9.99,9.94,9.94,800 MTW,D,20220505,13.6,13.66,12.375,12.64,345600 MTX,D,20220505,67.34,68.41,65.02,66.22,205000 MTZ,D,20220505,76.46,76.745,73.385,74.44,926700 MUA,D,20220505,11.68,11.74,11.35,11.4,275400 MUC,D,20220505,11.86,11.93,11.74,11.79,224400 MUE,D,20220505,10.92,11.04,10.91,11,72800 MUFG,D,20220505,5.96,5.975,5.84,5.87,3815300 MUI,D,20220505,12.35,12.53,12.26,12.33,333800 MUJ,D,20220505,12.66,12.7094,12.55,12.6,140900 MUR,D,20220505,39.47,39.84,35.7,37.22,2634600 MUSA,D,20220505,242.77,246.99,237.11,240.45,308800 MUX,D,20220505,0.6686,0.67,0.624,0.6315,3276200 MVF,D,20220505,7.5,7.54,7.44,7.46,243500 MVO,D,20220505,10.92,10.92,10.19,10.35,45200 MVT,D,20220505,12.06,12.25,11.8,12.1,103000 MWA,D,20220505,12.2,12.295,11.94,12.04,997200 MX,D,20220505,17.83,18.15,17.69,18.09,405400 MXE,D,20220505,8.6,8.68,8.42,8.42,17400 MXF,D,20220505,15.28,15.4714,15.23,15.24,12700 MYD,D,20220505,11.3,11.48,11.3,11.34,228600 MYE,D,20220505,22.21,23.43,21.775,22.29,160600 MYI,D,20220505,11.74,11.77,11.6519,11.73,360000 MYN,D,20220505,10.77,10.84,10.72,10.77,120200 MYOV,D,20220505,9.71,9.86,8.75,9.01,804200 MYTE,D,20220505,11.75,12.0005,11.4208,11.65,68500 NABL,D,20220505,10.44,10.45,9.7,9.78,352000 NAC,D,20220505,12.11,12.16,12.03,12.14,336900 NAD,D,20220505,12.75,12.7699,12.48,12.49,1290200 NAN,D,20220505,11.57,11.57,11.46,11.49,72300 NAPA,D,20220505,20.02,20.1,19.55,19.83,329400 NAT,D,20220505,2.74,2.75,2.58,2.7,5404000 NAZ,D,20220505,12.81,12.84,12.711,12.78,36700 NBB,D,20220505,18.09,18.19,17.68,17.9,117600 NBHC,D,20220505,38.07,38.07,37.145,37.95,175100 NBR,D,20220505,164.12,166.25,148.89,153.58,299900 NBXG,D,20220505,12.02,12.02,11.4211,11.54,313000 NC,D,20220505,47.73,49.43,43.66,47.87,29900 NCA,D,20220505,8.8,8.81,8.64,8.64,96800 NCLH,D,20220505,19.94,20.3242,18.69,18.96,20426700 NCR,D,20220505,35.51,35.71,34.37,35.22,1445300 NCV,D,20220505,4.53,4.53,4.4,4.43,656000 NCV-A,D,20220505,24,24.1,23.5201,23.87,2400 NCZ,D,20220505,3.83,3.85,3.715,3.73,725000 NCZ-A,D,20220505,23.63,23.71,23.01,23.28,10800 NDMO,D,20220505,11.54,11.6299,11.27,11.44,218500 NDP,D,20220505,30.82,30.8447,29.79,30.17,20400 NE,D,20220505,33.49,34.065,32.39,33.79,456600 NEA,D,20220505,12.25,12.253,12.04,12.09,1116700 NEE,D,20220505,72.7,72.97,71.2,71.84,10382300 NEE-N,D,20220505,25.38,25.49,25.1,25.11,131500 NEE-O,D,20220505,54.03,54.16,53.46,53.69,158300 NEE-P,D,20220505,47.48,47.53,46.99,47.14,25200 NEE-Q,D,20220505,47.78,47.93,47.1,47.58,133400 NEM,D,20220505,74.26,74.37,70.89,72.34,5325900 NEP,D,20220505,68.41,68.84,66.89,67.25,333600 NET,D,20220505,88.2,88.2,75.8,77.81,10345800 NETC,D,20220505,10,10.01,10,10.01,1700 NETI,D,20220505,6.52,6.52,6.24,6.47,132500 NEU,D,20220505,338.35,340.7,337.24,339.16,15100 NEV,D,20220505,11.88,11.97,11.85,11.89,66300 NEWR,D,20220505,62.13,62.13,59.19,59.77,1186700 NEX,D,20220505,11.5,11.5,10.06,10.72,5761500 NEXA,D,20220505,9.79,9.79,8.83,9.01,78500 NFG,D,20220505,73.18,73.255,70.67,71.31,474800 NFJ,D,20220505,13.07,13.1114,12.76,12.88,315500 NFN.W,D,20220505,0.3001,0.3302,0.3,0.316,43300 NFNT,D,20220505,9.905,9.905,9.905,9.905,1400 NFY.U,D,20220505,9.77,9.78,9.76,9.76,41100 NFY.W,D,20220505,0.22,0.2202,0.22,0.22,1900 NFYS,D,20220505,9.68,9.68,9.67,9.68,76100 NGC,D,20220505,9.83,9.83,9.83,9.83,600 NGC.U,D,20220505,9.8909,9.8909,9.8909,9.8909,1400 NGC.W,D,20220505,0.4462,0.4462,0.4462,0.4462,100 NGG,D,20220505,74.75,74.95,73.8,74.18,461100 NGL,D,20220505,2.02,2.0308,1.935,1.95,716500 NGL-B,D,20220505,15.51,16.105,15.51,15.55,5000 NGL-C,D,20220505,16.5,16.5,15.61,15.99,800 NGS,D,20220505,12.17,12.6097,12.17,12.5,24600 NGVC,D,20220505,21.16,21.16,18.31,18.78,119400 NGVT,D,20220505,63,66.88,63,66.24,368900 NHI,D,20220505,53.43,54.6,53.33,54.48,275200 NI,D,20220505,29.54,29.69,29.14,29.31,4686000 NI-B,D,20220505,25.9,26.18,25.86,26.15,22900 NID,D,20220505,13.24,13.42,13.18,13.34,194200 NIE,D,20220505,24.47,24.47,23.65,23.88,70400 NIM,D,20220505,9.28,9.315,9.28,9.3,26500 NIMC,D,20220505,112.95,113.27,112.95,112.98,141800 NINE,D,20220505,3.36,3.44,2.71,2.89,1536500 NIO,D,20220505,17.41,17.52,14.87,15.38,95761700 NIQ,D,20220505,12.89,12.98,12.81,12.93,49300 NJR,D,20220505,45.02,45.02,42.8,43.19,598700 NKE,D,20220505,124.11,124.75,116.52,118.63,8411600 NKG,D,20220505,10.85,10.9594,10.85,10.915,29900 NKX,D,20220505,13.4,13.41,13.29,13.29,120100 NL,D,20220505,7.41,7.45,7.15,7.33,27800 NLS,D,20220505,3.3,3.3,3.02,3.09,339600 NLSN,D,20220505,26.71,26.83,26.6,26.71,2602800 NLY,D,20220505,6.71,6.77,6.6,6.68,30901500 NLY-F,D,20220505,24.29,24.29,24.02,24.13,55600 NLY-G,D,20220505,22.21,22.22,22.0101,22.1,19200 NLY-I,D,20220505,24.06,24.16,23.885,24.12,38000 NM,D,20220505,3.88,3.9,3.65,3.77,107200 NMAI,D,20220505,14.91,15.09,14.52,14.6,76000 NMCO,D,20220505,12.72,12.72,12.52,12.6,210400 NMG,D,20220505,6.41,6.5,6.04,6.1,101500 NMI,D,20220505,9.32,9.4,9.32,9.34,23600 NMM,D,20220505,32.75,33.4504,31.52,32.68,146700 NMR,D,20220505,3.87,3.89,3.77,3.78,1712400 NMS,D,20220505,14.61,14.6995,14.6,14.6995,4500 NMT,D,20220505,11.79,12.08,11.78,12.08,25400 NMZ,D,20220505,12.14,12.15,12.04,12.14,510000 NNI,D,20220505,82.54,82.83,81.02,81.93,75800 NNN,D,20220505,44.91,45.16,43.91,44.24,807700 NNY,D,20220505,8.74,8.9,8.63,8.84,27400 NOA,D,20220505,12.52,12.54,11.7956,12.04,96600 NOAH,D,20220505,18.64,18.64,17.51,17.76,178900 NOC,D,20220505,463.24,470.225,457.145,466.66,1559700 NOG,D,20220505,28.39,28.5,26.39,27.29,819800 NOK,D,20220505,5.18,5.22,5.07,5.11,45501500 NOM,D,20220505,12.67,12.69,12.67,12.69,300 NOMD,D,20220505,18.74,18.84,17.965,18.24,876400 NOV,D,20220505,19.51,19.55,18.4,18.79,2914000 NOVA,D,20220505,19.64,19.89,18.52,18.97,2517700 NOW,D,20220505,494.89,495.4825,461.98,469.33,1917800 NP,D,20220505,38.85,39.7,36.49,37.41,64200 NPCT,D,20220505,13,13.22,12.75,12.82,65000 NPFD,D,20220505,19.75,19.85,19.51,19.72,62000 NPK,D,20220505,74.08,74.26,72.77,73.49,38300 NPO,D,20220505,94.66,95.51,91.775,93.5,77500 NPTN,D,20220505,15.1,15.13,15,15.05,648200 NPV,D,20220505,12.47,12.53,12.4236,12.515,31300 NQP,D,20220505,12.05,12.09,11.91,11.97,123600 NR,D,20220505,3.84,3.87,3.5,3.66,882700 NRDY,D,20220505,3.65,3.69,3.4,3.45,246500 NRE-A,D,20220505,25.09,25.17,25.05,25.15,4000 NREF,D,20220505,23.8,24.3335,23.7,24.06,150900 NRG,D,20220505,38.14,38.18,37.38,37.71,2411200 NRG.W,D,20220505,2.55,2.85,2.415,2.53,39900 NRGV,D,20220505,13.43,14.37,13.39,14.21,333400 NRGX,D,20220505,15.3,15.4,14.67,14.87,55800 NRK,D,20220505,10.97,10.97,10.88,10.92,298600 NRP,D,20220505,48.5,50.815,48.48,49.94,80000 NRT,D,20220505,20.58,20.72,19.17,19.7,78100 NRUC,D,20220505,23.38,23.38,23.05,23.18,15500 NRZ,D,20220505,11.53,11.595,11.135,11.33,7909900 NRZ-A,D,20220505,23.91,23.91,23.5735,23.78,7900 NRZ-B,D,20220505,23.19,23.2,23.01,23.01,4800 NRZ-C,D,20220505,21.25,21.25,21.04,21.24,77300 NRZ-D,D,20220505,23.21,23.3,23.1461,23.1941,48600 NS,D,20220505,15.4,15.66,14.84,14.99,2874400 NS-A,D,20220505,24,24,23.7466,23.764,8000 NS-B,D,20220505,21.49,21.49,21.21,21.27,23800 NS-C,D,20220505,24.5,24.58,24.4,24.56,13400 NSA,D,20220505,56.12,57.56,54.65,55.11,1229100 NSA-A,D,20220505,25.16,25.1645,24.82,24.9,10600 NSC,D,20220505,261,262.53,254.76,256.87,1159700 NSL,D,20220505,5.3,5.3,5.21,5.22,205200 NSP,D,20220505,107.28,107.6,102.01,103.85,195600 NSR,D,20220505,8.5,8.61,8.01,8.11,53500 NSS,D,20220505,25.1,25.1,25.01,25.01,18100 NST.D,D,20220505,9.84,9.84,9.84,9.84,400 NST.S,D,20220505,9.86,9.8828,9.85,9.85,1200 NST.T,D,20220505,0.452,0.4693,0.4184,0.4483,2800 NST.V,D,20220505,0.5,0.5,0.5,0.5,100 NSTB,D,20220505,9.81,9.83,9.81,9.82,264400 NSTC,D,20220505,9.8,9.8,9.8,9.8,230200 NSTD,D,20220505,9.79,9.8,9.79,9.8,200 NTB,D,20220505,33.29,33.5,32.33,32.77,181600 NTCO,D,20220505,6.93,6.93,6.495,6.86,2273200 NTG,D,20220505,39.24,39.5,37.63,37.76,32000 NTP,D,20220505,6.25,6.2907,5.4001,5.47,307600 NTR,D,20220505,107.72,107.82,102.042,103.52,3919700 NTST,D,20220505,21.53,21.6675,20.9,21.19,294300 NTZ,D,20220505,10.9,10.9,9.55,10.52,11200 NU,D,20220505,5.58,5.6,5.25,5.42,15033200 NUE,D,20220505,153.97,154.81,138.64,140.82,3674700 NUO,D,20220505,12.66,12.71,12.56,12.59,119900 NUS,D,20220505,42.69,44.3,41.5,43.38,1121700 NUV,D,20220505,9.13,9.13,9.01,9.07,664100 NUV.W,D,20220505,0.7315,0.7315,0.7315,0.7315,300 NUVB,D,20220505,4.91,4.98,4.59,4.77,914000 NUW,D,20220505,14.21,14.22,14.1,14.11,14300 NVG,D,20220505,13.67,13.68,13.47,13.49,552600 NVGS,D,20220505,13.88,13.96,13.32,13.68,160500 NVO,D,20220505,112.84,113.89,112.05,112.79,2196300 NVR,D,20220505,4595.68,4629,4402.04,4446,32500 NVRO,D,20220505,64.9,66.66,55.22,55.59,1587200 NVS,D,20220505,87.14,87.27,85.475,86.21,3247200 NVST,D,20220505,44.81,45.5,42.67,43.73,4839000 NVT,D,20220505,34.84,35.18,34.18,34.55,705800 NVTA,D,20220505,5.89,5.89,5.2,5.29,8642600 NWG,D,20220505,5.36,5.38,5.21,5.27,2515900 NWN,D,20220505,49,49.64,48.295,49.02,396900 NX,D,20220505,20.25,20.25,19.51,19.79,125800 NXC,D,20220505,13.66,13.665,13.46,13.66,11700 NXD-A,D,20220505,20.82,20.85,20.55,20.57,4900 NXDT,D,20220505,15.72,16,15.52,15.54,152100 NXE,D,20220505,5.13,5.25,4.605,4.64,3548200 NXJ,D,20220505,12.48,12.54,12.39,12.42,68000 NXN,D,20220505,12,12.16,11.96,12.1099,4900 NXP,D,20220505,13.69,13.7199,13.6,13.68,149900 NXRT,D,20220505,80.3,80.53,76.42,77.36,142200 NYC,D,20220505,11.47,12.04,11.47,11.58,25500 NYC-A,D,20220505,25.43,25.43,25.1,25.12,56800 NYC-U,D,20220505,47.6499,47.6499,46.82,47,11100 NYCB,D,20220505,9.54,9.58,9.335,9.48,10448700 NYT,D,20220505,38.44,38.99,35.725,35.84,3122900 NZF,D,20220505,13.1,13.1,12.95,12.99,350200 O,D,20220505,69.06,69.3744,66.65,67.1,3206200 OAC.Z,D,20220505,0.88,0.8801,0.88,0.88,1700 OACB,D,20220505,9.94,9.95,9.94,9.95,9100 OAK-A,D,20220505,25.33,25.4693,24.89,25.1291,5700 OAK-B,D,20220505,24.8,24.85,24.3789,24.85,26100 OC,D,20220505,96.07,96.425,94.02,95.06,841500 OCA,D,20220505,9.98,9.98,9.98,9.98,22100 OCA.W,D,20220505,0.1,0.12,0.1,0.12,56800 OCFT,D,20220505,1.4,1.42,1.35,1.36,791300 OCN,D,20220505,22.54,22.93,21.36,22.87,171200 ODC,D,20220505,24.93,25.03,24.2532,25,72400 OEC,D,20220505,16.31,16.52,15.89,16.27,463300 OFC,D,20220505,26.99,27.23,26.19,26.48,413000 OFG,D,20220505,27.64,27.93,27.22,27.6,289600 OG,D,20220505,1.6,1.6119,1.35,1.3704,8000 OGE,D,20220505,39.48,40,38.79,39.34,1050200 OGN,D,20220505,33.19,35.21,33.15,34.87,3414800 OGS,D,20220505,85.49,86.41,83.99,84.79,249800 OHI,D,20220505,28.85,29.3558,28.54,29.08,3690900 OI,D,20220505,14.08,14.08,13.64,14,1094100 OIA,D,20220505,6.37,6.51,6.3491,6.38,335300 OII,D,20220505,12.6,12.82,11.79,12.3,1160300 OIS,D,20220505,7.4,7.48,6.69,7.03,723000 OKE,D,20220505,67.57,67.57,63.01,64.05,4076600 OLN,D,20220505,64.27,65.3,62.71,64.19,2138600 OLO,D,20220505,10.97,10.97,10.4,10.69,1459800 OLP,D,20220505,28.24,28.26,26.68,27.09,59900 OMC,D,20220505,79.4,79.64,77.04,77.88,979100 OMF,D,20220505,48.92,49.4,47.13,47.52,1182500 OMI,D,20220505,38.52,39.92,37.205,37.95,1426900 ONL,D,20220505,13.35,13.578,13.14,13.22,678500 ONON,D,20220505,24.94,25.26,22.96,23.24,3372200 ONTF,D,20220505,12.58,12.58,11.88,12.18,208300 ONTO,D,20220505,75.69,77.29,71.39,73.42,354100 OOMA,D,20220505,13.06,13.28,12.74,13.03,68000 OPA,D,20220505,9.86,9.87,9.85,9.8501,19800 OPA.U,D,20220505,10.29,10.29,10.29,10.29,18800 OPA.W,D,20220505,0.8401,0.8401,0.677,0.7477,11700 OPAD,D,20220505,5.85,5.9,5.18,5.4,1305300 OPF.W,D,20220505,0.39,0.3901,0.33,0.3498,3400 OPFI,D,20220505,3.36,3.36,2.75,3.22,217400 OPP,D,20220505,11.39,11.48,11.3146,11.38,130700 OPP-A,D,20220505,18.79,19.4084,18.751,18.79,5900 OPP-B,D,20220505,20.48,20.84,20.2101,20.84,5300 OPY,D,20220505,33.2,33.3312,32.06,32.86,186500 OR,D,20220505,12.8,12.85,12.06,12.28,813700 ORA,D,20220505,80.83,80.83,78.23,79.1,218500 ORAN,D,20220505,12.22,12.24,12.075,12.14,620400 ORC,D,20220505,3.01,3.015,2.94,2.99,2229500 ORCC,D,20220505,14.34,14.38,13.41,13.67,6538000 ORCL,D,20220505,74,74.72,71.99,72.8,7197200 ORI,D,20220505,23.27,23.39,22.52,22.73,2240600 ORN,D,20220505,2.84,2.85,2.64,2.67,90800 OSCR,D,20220505,7.55,7.67,7.175,7.38,562600 OSG,D,20220505,2.21,2.215,2.125,2.17,73200 OSH,D,20220505,19.41,19.606,17.845,18.25,1630900 OSI,D,20220505,9.7501,9.8099,9.7501,9.8099,1100 OSK,D,20220505,96.71,97.01,92.77,93.88,621500 OTIS,D,20220505,75.49,76.1,73.9353,74.68,2377700 OUS.W,D,20220505,0.6,0.6097,0.56,0.5849,62700 OUST,D,20220505,3.32,3.3595,3.0201,3.07,1704100 OUT,D,20220505,24.17,24.65,22.92,23.06,1318400 OVV,D,20220505,57.38,57.6,53.3,55.13,4616700 OWL,D,20220505,12.4,12.52,11.78,12.14,2812500 OWL.T,D,20220505,0.69,0.7113,0.69,0.7113,600 OWL.W,D,20220505,3.25,3.262,3.01,3.01,19000 OWLT,D,20220505,3.94,4.1,3.82,4.04,238700 OXM,D,20220505,88.73,90.0276,85.44,86.86,167100 OXY,D,20220505,63.56,64.5,60.437,62.29,42153500 OXY.W,D,20220505,42,42.7,38.96,40.72,751000 PAC,D,20220505,148.18,148.71,145.99,146.83,59600 PAC.W,D,20220505,0.23,0.23,0.2279,0.23,100000 PACI,D,20220505,9.93,9.93,9.93,9.93,200 PACK,D,20220505,15.22,15.32,14.51,15,613700 PAG,D,20220505,113.09,113.87,110.39,111.84,217200 PAGS,D,20220505,14.2,14.2,12.78,13.14,2717100 PAI,D,20220505,12.66,12.686,12.47,12.52,30600 PAM,D,20220505,21.36,21.36,20.1,20.56,184900 PAR,D,20220505,34.72,35.0234,32.31,33.03,312900 PARR,D,20220505,15.11,15.25,14.05,14.35,1810100 PATH,D,20220505,18.62,18.68,17.43,17.63,5252700 PAXS,D,20220505,17.81,17.81,16.89,17.22,51800 PAY,D,20220505,17.7,17.7,14.48,14.66,496700 PAYC,D,20220505,322.48,324.0413,296.71,301.05,626600 PB,D,20220505,68.34,68.595,67.39,68.05,609400 PBA,D,20220505,39.31,39.34,37.885,38.18,1137600 PBF,D,20220505,32.12,32.41,30.34,31.45,3479100 PBFX,D,20220505,16.2,16.26,15.46,15.89,238000 PBH,D,20220505,54.77,54.96,52.33,53.64,298100 PBI,D,20220505,5.01,5.05,4.84,4.94,1541100 PBI-B,D,20220505,22.25,22.25,21.6401,21.7101,13800 PBR,D,20220505,14,14.02,13.25,13.65,41869500 PBR.A,D,20220505,12.89,12.94,12.31,12.66,18573300 PBT,D,20220505,13.99,14.13,13.4301,13.47,227600 PCF,D,20220505,7.92,7.9502,7.61,7.67,320700 PCG,D,20220505,13.02,13.07,12.47,12.61,24162900 PCGU,D,20220505,120.33,120.71,116.64,117.46,5800 PCK,D,20220505,6.82,6.91,6.77,6.87,147500 PCM,D,20220505,10.38,10.5,10.32,10.4299,14900 PCN,D,20220505,14.9,14.95,14.8174,14.93,75600 PCOR,D,20220505,54.04,55.58,50.05,51.23,976500 PCP.T,D,20220505,0.615,0.7372,0.5042,0.5288,20000 PCPC,D,20220505,24.59,24.6,24.59,24.59,45800 PCQ,D,20220505,15,15.0799,14.92,14.96,21900 PD,D,20220505,29.64,29.64,26.99,27.61,1490100 PDI,D,20220505,23.16,23.16,22.9,22.93,711600 PDM,D,20220505,16.35,16.49,15.72,15.93,969900 PDO,D,20220505,15.87,15.99,15.73,15.78,409600 PDO.W,D,20220505,0.3,0.3302,0.2887,0.3,3000 PDOT,D,20220505,9.81,9.81,9.8,9.8,32800 PDS,D,20220505,70.7,70.75,64.59,65.56,95100 PDT,D,20220505,15.26,15.305,14.9835,15.1,54900 PEAK,D,20220505,32.04,32.21,31.235,31.48,4109800 PEB,D,20220505,23.83,24.44,22.81,23.16,1688000 PEB-E,D,20220505,22.63,22.72,21.93,22.72,5500 PEB-F,D,20220505,21.64,22.3,21.64,21.75,8400 PEB-G,D,20220505,22.3,22.5,21.86,21.93,14900 PEB-H,D,20220505,19.75,19.8799,19.2401,19.48,10900 PEG,D,20220505,68.98,69.76,68.29,68.89,3499900 PEI,D,20220505,0.55,0.56,0.4895,0.5179,562400 PEI-B,D,20220505,4.2,4.3,4.1,4.1,1400 PEI-C,D,20220505,4.2,4.2,3.754,3.92,13800 PEI-D,D,20220505,4,4.095,3.81,3.96,8700 PEN,D,20220505,168.76,168.76,151.425,153.74,398400 PEO,D,20220505,22.6,22.6,21.68,21.85,104300 PFD,D,20220505,12.7,12.7,12.44,12.47,33600 PFE,D,20220505,49.46,49.55,47.55,48.45,28333000 PFGC,D,20220505,50.67,50.91,48.04,48.86,988800 PFH,D,20220505,20.36,20.49,19.94,20.07,69700 PFL,D,20220505,9.76,9.78,9.6622,9.72,83300 PFLT,D,20220505,13.57,13.57,13.01,13.11,199600 PFN,D,20220505,8.38,8.43,8.3,8.33,221100 PFO,D,20220505,10.15,10.15,10,10.0654,25300 PFS,D,20220505,22.58,22.65,22.105,22.36,390300 PFSI,D,20220505,50.21,50.95,47.91,48.37,1096900 PG,D,20220505,156.3,157.295,153.14,154.46,8217100 PGP,D,20220505,8.82,8.82,8.57,8.63,32300 PGR,D,20220505,114.98,115.66,111.56,112.41,2202800 PGRE,D,20220505,9.59,9.68,9.27,9.42,1851700 PGRU,D,20220505,7.53,7.75,7.35,7.48,20400 PGSS,D,20220505,9.94,9.95,9.94,9.94,200700 PGTI,D,20220505,18.3,18.52,17.43,17.7,203900 PGZ,D,20220505,14.06,14.2077,13.67,13.73,21600 PH,D,20220505,270.36,283,270,276.16,1563700 PHD,D,20220505,9.82,9.83,9.72,9.72,58000 PHG,D,20220505,26.33,26.43,25.905,26.08,1975100 PHI,D,20220505,36.15,37.34,36.15,37.25,101600 PHK,D,20220505,5.67,5.76,5.64,5.74,677300 PHM,D,20220505,44.86,45.11,42.735,43.3,2824800 PHR,D,20220505,21.7,22.16,18.61,19.02,1124900 PHT,D,20220505,7.62,7.6368,7.5,7.5,79100 PHX,D,20220505,3.8,3.92,3.6,3.69,184900 PHY.U,D,20220505,10.17,10.17,10.17,10.17,2500 PHY.W,D,20220505,0.32,0.34,0.32,0.34,1200 PHYT,D,20220505,10.03,10.03,10.03,10.03,100 PIA.U,D,20220505,9.9201,10.0495,9.9201,10.0495,1300 PIA.W,D,20220505,0.174,0.242,0.174,0.2044,18600 PIAI,D,20220505,9.92,9.92,9.91,9.92,95900 PIC.U,D,20220505,9.87,9.87,9.87,9.87,1000 PIC.W,D,20220505,0.31,0.5723,0.31,0.5379,3200 PICC,D,20220505,9.81,9.82,9.81,9.82,3700 PII,D,20220505,109.78,109.78,102.71,104.15,902000 PIM,D,20220505,3.51,3.52,3.48,3.5,38700 PINE,D,20220505,18.48,18.79,18.41,18.48,27300 PING,D,20220505,25.37,25.75,24,24.55,2316900 PINS,D,20220505,23.52,23.6,22.13,22.63,14967100 PIP.U,D,20220505,9.98,10,9.97,10,2700 PIP.W,D,20220505,0.4094,0.4094,0.4001,0.4001,8700 PIPP,D,20220505,9.86,9.87,9.85,9.85,71700 PIPR,D,20220505,126.12,126.59,123.65,125.4,137500 PJT,D,20220505,66.29,66.93,65.41,66.49,178400 PK,D,20220505,19.56,19.95,18.64,18.84,4344500 PKE,D,20220505,12.12,12.12,11.84,11.94,83100 PKG,D,20220505,164,165.47,161.55,163.05,481900 PKI,D,20220505,156.19,156.22,146.59,147.92,1158400 PKX,D,20220505,58.25,58.25,55.55,55.87,191000 PL,D,20220505,5.04,5.05,4.7,4.76,1542700 PL.W,D,20220505,1.2,1.205,1.1101,1.13,14400 PLAN,D,20220505,65.56,65.65,65.49,65.6,4766500 PLD,D,20220505,152.16,153.16,144.21,144.98,5461500 PLNT,D,20220505,78.87,79.25,75.46,75.94,436300 PLOW,D,20220505,30.55,30.87,30.09,30.62,132200 PLTR,D,20220505,10.8,10.8,9.98,10.12,40523600 PLYM,D,20220505,23.4,23.52,22.68,22.9,454500 PM,D,20220505,99.78,101.55,99.135,99.77,4072500 PMF,D,20220505,10.99,11.05,10.87,10.93,87600 PML,D,20220505,11,11,10.76,10.78,190900 PMM,D,20220505,6.63,6.63,6.45,6.46,105500 PMO,D,20220505,10.63,10.63,10.52,10.57,148200 PMT,D,20220505,16.04,16.14,15.66,15.74,1365000 PMT-A,D,20220505,25.89,25.9,25.78,25.8,2400 PMT-B,D,20220505,25.58,25.73,25.3,25.5,7000 PMT-C,D,20220505,22.2084,22.34,22.05,22.2422,15700 PMVC,D,20220505,9.89,9.91,9.89,9.91,22200 PMX,D,20220505,9.25,9.28,9.11,9.11,167100 PNC,D,20220505,171.47,171.79,166.33,168.87,1881500 PNC-P,D,20220505,25.01,25.05,24.99,24.99,220800 PNF,D,20220505,9.03,9.03,8.92,8.99,33200 PNI,D,20220505,8.57,8.62,8.545,8.605,47400 PNM,D,20220505,46.02,46.21,45.9,45.98,562000 PNNT,D,20220505,7.62,7.62,7.31,7.41,251200 PNR,D,20220505,53.1,53.49,50.97,51.45,1398200 PNT.U,D,20220505,9.9,9.9,9.9,9.9,1000 PNT.W,D,20220505,0.2649,0.265,0.2337,0.245,7900 PNTM,D,20220505,9.85,9.8599,9.85,9.8599,12600 PNW,D,20220505,73.64,74.1,72.09,72.8,1287300 POLY,D,20220505,39.88,39.93,39.56,39.62,915300 PON.W,D,20220505,0.6001,0.6076,0.6001,0.6076,300 POND,D,20220505,9.89,9.89,9.85,9.86,155900 POR,D,20220505,46.54,47.005,46.19,46.91,964200 PORT,D,20220505,9.92,9.93,9.92,9.92,23500 POST,D,20220505,75.24,76.31,74.78,75.5,490900 PPG,D,20220505,135.21,135.58,130.2,131.57,1059500 PPL,D,20220505,28.4,29.1,28.26,28.8,5584100 PPT,D,20220505,3.85,3.86,3.83,3.83,156800 PRA,D,20220505,24.71,24.73,23.97,24.33,120400 PRB.W,D,20220505,0.15,0.15,0.1369,0.1499,1300 PRBM,D,20220505,9.88,9.885,9.88,9.885,1900 PRE-J,D,20220505,19.85,19.85,19.13,19.29,58700 PRG,D,20220505,28.57,28.9,27.595,28.03,531200 PRGO,D,20220505,33,33.12,32.03,32.31,1322200 PRI,D,20220505,133.44,134.2,128.5,129.7,238000 PRI-D,D,20220505,25.1485,25.154,25.08,25.1492,1400 PRI-F,D,20220505,24.8323,24.98,24.8323,24.9138,1400 PRI-H,D,20220505,24.76,24.76,24.5,24.53,1200 PRI-I,D,20220505,24.36,24.3691,24.29,24.29,12200 PRI-J,D,20220505,23.77,23.9541,22.4,23,11100 PRI-K,D,20220505,23.94,23.9402,23.9,23.9,400 PRI-L,D,20220505,24.4,24.4,23.911,24.1,4200 PRLB,D,20220505,45,45,42.67,43.61,164100 PRM,D,20220505,9.84,9.84,8.86,9.01,426700 PRMW,D,20220505,14.58,14.69,14.22,14.37,723000 PRO,D,20220505,30.02,30.39,28.875,29.41,246200 PRP.S,D,20220505,9.93,9.9315,9.93,9.93,5200 PRP.T,D,20220505,0.52,0.52,0.5,0.52,42200 PRP.U,D,20220505,10.2,10.2,10.15,10.15,1100 PRP.W,D,20220505,0.89,0.9,0.8557,0.8584,41500 PRPB,D,20220505,9.94,9.95,9.94,9.94,73900 PRPC,D,20220505,9.83,9.83,9.83,9.83,569600 PRS,D,20220505,24.4,24.92,24.39,24.87,167000 PRT,D,20220505,8.1,8.26,7.9301,7.99,51400 PRTY,D,20220505,3.45,3.45,3.13,3.21,3636500 PRU,D,20220505,109.61,110.05,106.1,107.74,2522900 PSA,D,20220505,356.03,357.16,345.44,349.27,839800 PSA-F,D,20220505,24.26,24.26,23.53,23.87,20000 PSA-G,D,20220505,23.58,23.6,23.13,23.38,17800 PSA-H,D,20220505,25.59,25.63,25.2676,25.6,40300 PSA-I,D,20220505,22.96,23.0386,22.43,22.67,18600 PSA-J,D,20220505,21.76,21.8,21.38,21.57,27300 PSA-K,D,20220505,22.9,22.9,22.18,22.35,13400 PSA-L,D,20220505,21.79,21.7965,21.21,21.3,78400 PSA-M,D,20220505,19.51,20.03,19,19.23,11000 PSA-N,D,20220505,18.55,18.55,17.93,18.2,31700 PSA-O,D,20220505,18.22,18.22,17.75,18,78100 PSA-P,D,20220505,18.77,18.77,18.4,18.5,45900 PSA-Q,D,20220505,18.43,18.43,18,18.2,11000 PSA-R,D,20220505,18.42,18.42,18.06,18.23,52100 PSA-S,D,20220505,18.89,18.9403,18.35,18.51,42700 PSB,D,20220505,187.81,187.85,186.95,187.69,693400 PSB-X,D,20220505,19.32,19.47,19.0298,19.47,46500 PSB-Y,D,20220505,19.15,19.38,18.8631,19.1,24200 PSB-Z,D,20220505,18.09,18.09,17.78,17.86,53700 PSE-A,D,20220505,19.18,19.18,18.18,18.2,79100 PSF,D,20220505,21.75,21.75,21.3801,21.48,72900 PSF.W,D,20220505,0.45,0.47,0.42,0.47,52600 PSFE,D,20220505,3.12,3.12,2.84,2.86,4344900 PSN,D,20220505,37.82,38.07,37.18,37.7,337100 PSO,D,20220505,9.78,9.78,9.46,9.49,670500 PSP.U,D,20220505,9.89,9.89,9.89,9.89,100 PSP.W,D,20220505,0.5,0.5,0.5,0.5,400 PSPC,D,20220505,9.94,9.94,9.77,9.78,35000 PST.W,D,20220505,0.6699,0.6699,0.5712,0.62,195600 PSTG,D,20220505,29.65,29.65,27.465,27.78,4174100 PSTH,D,20220505,19.89,19.895,19.86,19.88,1146400 PSTL,D,20220505,16.95,16.95,16.33,16.59,96900 PSX,D,20220505,96.61,96.76,92.46,94.52,5448400 PTA,D,20220505,20.39,20.39,20.04,20.09,141100 PTR,D,20220505,51.41,51.41,49.65,50.46,135700 PTY,D,20220505,14.62,14.62,14.35,14.48,367400 PUK,D,20220505,24.72,24.72,23.69,23.86,518800 PUMP,D,20220505,14.14,14.19,12.59,13.19,1723700 PV.W,D,20220505,0.26,0.26,0.245,0.245,39700 PVH,D,20220505,71.03,71.74,65.65,66.8,2405000 PVL,D,20220505,3.35,3.4528,3.15,3.37,173400 PWR,D,20220505,123.19,125.72,118.62,120.99,2174300 PWSC,D,20220505,14.73,14.73,13.69,14.01,246700 PX,D,20220505,12.3,12.32,11.97,12.19,112400 PXD,D,20220505,256.94,259.86,249.7296,256.48,3162900 PYN,D,20220505,7.55,7.55,7.34,7.49,12500 PYS,D,20220505,21.2441,21.2441,21.2441,21.2441,100 PYT,D,20220505,22.5961,22.5961,22.5961,22.5961,300 PZC,D,20220505,8.4,8.46,8.35,8.41,38900 PZN,D,20220505,6.81,6.8334,6.6,6.69,122400 QD,D,20220505,1.07,1.1,1.035,1.04,411200 QFT.U,D,20220505,10.21,10.21,10.21,10.21,200 QFT.W,D,20220505,0.28,0.28,0.28,0.28,800 QFTA,D,20220505,9.89,9.89,9.89,9.89,3100 QGEN,D,20220505,46.62,46.63,45.81,46.08,560400 QNG.W,D,20220505,0.1869,0.187,0.17,0.1752,24500 QNGY,D,20220505,1.5,1.66,1.5,1.57,129700 QS,D,20220505,16.03,16.14,14.85,15.15,6091300 QSR,D,20220505,53.67,53.94,52.415,53.27,2185300 QTWO,D,20220505,48.14,48.37,44.825,46.39,732300 QUAD,D,20220505,4.67,4.75,4.19,4.43,1300400 QUOT,D,20220505,5.43,5.96,4.84,4.96,1453600 QVCC,D,20220505,21.55,21.62,21.28,21.34,37300 QVCD,D,20220505,21.8,22.174,21.76,21.76,3700 R,D,20220505,75.25,75.96,73.205,74.45,829100 RA,D,20220505,21.01,21.01,20.65,20.89,501700 RAAS,D,20220505,0.79,0.7989,0.7532,0.7989,360100 RACE,D,20220505,206.4,206.4,199.45,202.06,565900 RAD,D,20220505,7.03,7.07,6.455,6.6,3022000 RAMP,D,20220505,30.33,30.56,28.29,28.89,482000 RBA,D,20220505,53.74,54.42,52.29,52.69,312600 RBA.W,D,20220505,0.74,0.7999,0.6985,0.7395,158000 RBAC,D,20220505,9.94,9.965,9.94,9.95,1568100 RBLX,D,20220505,34.19,34.19,29.9315,30.44,21665700 RBO.W,D,20220505,0.66,0.6601,0.6401,0.6401,4400 RBOT,D,20220505,4.7,4.7,4.43,4.54,328100 RC,D,20220505,15.18,15.345,15,15.17,729400 RC-E,D,20220505,21.51,21.83,21.38,21.66,5600 RCA,D,20220505,26.04,26.04,25.78,25.99,2900 RCB,D,20220505,24.93,24.93,24.93,24.93,400 RCC,D,20220505,25,25,25,25,200 RCFA,D,20220505,9.97,9.98,9.97,9.98,1100 RCI,D,20220505,53.74,54.01,52.72,53.01,899700 RCL,D,20220505,77.59,78.97,72.95,73.59,4510500 RCS,D,20220505,5.49,5.5597,5.44,5.48,77600 RCUS,D,20220505,24.6,24.9,22.48,22.81,1173700 RDN,D,20220505,22.38,22.67,21.51,21.85,2056100 RDW,D,20220505,6.45,6.45,6.07,6.24,132400 RDW.W,D,20220505,1.2,1.24,1.16,1.24,9300 RDY,D,20220505,52.38,52.38,50.48,51.01,159400 RE,D,20220505,283.73,286.835,280.5982,284.14,208800 RELX,D,20220505,29.63,29.75,29.055,29.25,2205800 RENN,D,20220505,28.89,29.3,28.15,29.29,494600 RERE,D,20220505,2.88,2.99,2.67,2.93,446800 RES,D,20220505,10.57,10.7,9.36,9.86,1675200 REV,D,20220505,5.78,6.19,5.5401,5.88,265100 REVG,D,20220505,12.87,12.95,12.35,12.49,216200 REX,D,20220505,89.1,89.1,83.87,85.25,28200 REX-B,D,20220505,25.04,25.08,24.7,24.7,11400 REX-C,D,20220505,23.96,24.1552,23.5,23.7,18100 REXR,D,20220505,76.41,77.08,73.1,73.72,1063100 REZI,D,20220505,25.47,25.71,24.591,25.04,994300 RF,D,20220505,21.68,21.8,21.0014,21.45,7214000 RF-B,D,20220505,25.64,25.75,25.19,25.42,30100 RF-C,D,20220505,23.78,23.8599,23.3,23.6,36300 RF-E,D,20220505,18.59,18.59,18.16,18.43,47500 RFI,D,20220505,15.21,15.23,14.83,14.93,42300 RFL,D,20220505,2.08,2.145,2.02,2.07,66900 RFM,D,20220505,17.26,17.3,17.2,17.21,24600 RFMZ,D,20220505,14.79,15.1599,14.54,14.7,147500 RFP,D,20220505,14.67,14.89,14.02,14.79,607700 RGA,D,20220505,109.03,110.32,106.83,110.17,454100 RGR,D,20220505,69.32,69.38,64.035,66.71,378500 RGS,D,20220505,1.31,1.31,1.22,1.26,611200 RGT,D,20220505,10.21,10.21,9.92,9.92,8000 RH,D,20220505,330.42,331.32,304.72,309.21,1146300 RHI,D,20220505,100.74,101.71,97.83,98.74,719900 RHP,D,20220505,93.99,96.69,91.11,92.06,526500 RIG,D,20220505,4.3,4.32,4,4.21,17210000 RIO,D,20220505,70.83,71.23,68.225,68.97,4992200 RIV,D,20220505,15.08,15.08,14.69,14.84,156400 RIV-A,D,20220505,24.2275,24.2275,23.92,24.02,42700 RJA.W,D,20220505,0.21,0.21,0.21,0.21,5900 RJAC,D,20220505,9.88,9.88,9.88,9.88,100 RJF,D,20220505,101.45,101.91,97.39,99.27,906300 RKL.W,D,20220505,0.6,0.6012,0.55,0.55,12700 RKLY,D,20220505,3.33,3.48,3.14,3.18,628200 RKT,D,20220505,9.57,9.57,8.6726,8.76,4451300 RKT.U,D,20220505,9.88,9.88,9.88,9.88,600 RKTA,D,20220505,9.8,9.8,9.8,9.8,1048800 RL,D,20220505,105.81,105.81,98.88,100.21,1085200 RLGY,D,20220505,11.5,11.64,10.96,11.17,1284600 RLI,D,20220505,116.92,117.82,115.53,116.6,195600 RLJ,D,20220505,13.26,13.88,12.86,13.1,2173400 RLJ-A,D,20220505,26.04,26.2399,26.0001,26.01,11300 RLTY,D,20220505,19.58,19.66,19.23,19.23,5300 RLX,D,20220505,1.96,1.99,1.84,1.94,6826900 RM,D,20220505,47.85,48.56,46.83,48.23,89100 RMAX,D,20220505,24.62,24.65,23.36,23.7,147200 RMD,D,20220505,203.99,206.98,201.45,203.73,807800 RMI,D,20220505,16.53,16.88,16.53,16.59,24500 RMM,D,20220505,15.89,15.92,15.61,15.65,24400 RMMZ,D,20220505,16.665,16.83,16.5,16.8299,3700 RMO,D,20220505,1.2,1.22,1.13,1.14,2948800 RMP.P,D,20220505,25.23,25.36,25.23,25.36,18600 RMT,D,20220505,9.66,9.66,9.32,9.43,78800 RNG,D,20220505,88.15,88.15,79.57,81.3,1445900 RNGR,D,20220505,9.44,9.44,9.29,9.44,10900 RNP,D,20220505,24.9,24.9,24.01,24.15,79600 RNR,D,20220505,143.54,148.5,142.31,146.29,399500 RNR-F,D,20220505,23.37,23.478,23.1,23.3,33700 RNR-G,D,20220505,18.71,18.71,18.15,18.32,12400 ROG,D,20220505,272.58,272.94,272.09,272.47,107100 ROK,D,20220505,219.58,221.4,212.27,214.44,1271300 ROL,D,20220505,33.91,34,33.125,33.42,1466400 RON.U,D,20220505,9.955,10.0099,9.955,10.0099,800 RON.W,D,20220505,0.7,0.7,0.7,0.7,700 RONI,D,20220505,9.84,9.85,9.81,9.81,40000 ROP,D,20220505,461.36,465.62,440.37,443.5,763700 ROS.U,D,20220505,9.98,9.98,9.98,9.98,5100 ROSS,D,20220505,9.81,9.83,9.81,9.81,10200 RPM,D,20220505,86.13,87.04,84.23,84.89,454600 RPT,D,20220505,13.01,13.4,12.65,12.96,644400 RPT-D,D,20220505,57.58,57.58,56.3215,56.4,2000 RQI,D,20220505,15.03,15.1163,14.55,14.65,310100 RRAC,D,20220505,9.97,9.97,9.97,9.97,1300 RRC,D,20220505,32.5,32.59,29.36,30.7,4175600 RRX,D,20220505,133.89,135.625,130.31,131.27,406700 RS,D,20220505,210.31,210.82,195.97,197.55,630300 RSF,D,20220505,18.7,18.95,18.52,18.6799,6300 RSG,D,20220505,133.04,133.53,129.4,130.33,1332800 RSI,D,20220505,6.85,7.55,6.48,6.79,1414100 RSKD,D,20220505,5.29,5.2982,4.94,4.98,207600 RTX,D,20220505,97.8,98.2,95.41,96.32,5906400 RVLV,D,20220505,36.74,36.82,33.0701,33.57,2182900 RVT,D,20220505,16.06,16.06,15.3,15.45,309400 RWT,D,20220505,10.2,10.33,9.935,10.08,1372000 RY,D,20220505,103.54,103.72,100.85,101.74,804000 RY-T,D,20220505,26.24,26.24,26.2116,26.2116,500 RYAM,D,20220505,5.57,5.69,5.25,5.37,363900 RYAN,D,20220505,37.33,37.58,36.66,37.05,284100 RYB,D,20220505,0.83,0.8319,0.76,0.78,5200 RYI,D,20220505,40.04,40.86,32.5,33.7,556000 RYN,D,20220505,43,43.3445,39.37,39.74,812800 RZA,D,20220505,25.21,25.37,25.21,25.26,41100 RZB,D,20220505,25.32,25.69,25.21,25.35,20200 S,D,20220505,31.88,32.32,28.955,29.29,2665900 SA,D,20220505,18.36,18.39,17.0995,17.36,291200 SAFE,D,20220505,45.69,46.23,43.62,44.57,225400 SAH,D,20220505,48.51,48.56,46.51,47.34,334700 SAIC,D,20220505,86.03,86.425,84.49,85.09,215700 SAIL,D,20220505,64,64,63.8,63.82,5464200 SAK,D,20220505,25.42,25.45,25.415,25.42,900 SAM,D,20220505,383.75,383.75,366.075,373.11,155300 SAN,D,20220505,2.89,2.9057,2.8,2.82,9066900 SAND,D,20220505,7.32,7.44,6.8,6.9,2224600 SAP,D,20220505,101.25,101.44,98.88,99.82,2176800 SAR,D,20220505,26.18,27.53,25.97,26.37,43200 SAT,D,20220505,24.62,24.7,24.54,24.669,41900 SAVE,D,20220505,21.34,21.66,20.595,20.69,3692900 SB,D,20220505,4.37,4.41,4.16,4.29,707600 SB-C,D,20220505,25.2,25.3,25.175,25.3,5800 SB-D,D,20220505,25.275,25.275,25.215,25.215,700 SBBA,D,20220505,24.95,24.95,24.8596,24.87,5000 SBH,D,20220505,14.49,16.2,14.35,14.87,5006600 SBI,D,20220505,8.05,8.0509,7.93,7.96,36800 SBI.W,D,20220505,0.2501,0.2501,0.2501,0.2501,100 SBII,D,20220505,9.8,9.805,9.79,9.79,405800 SBOW,D,20220505,36.79,36.95,31.68,34.83,965400 SBR,D,20220505,65.46,65.5631,62.11,63.96,48800 SBS,D,20220505,8.9,8.92,8.57,8.68,2055700 SBSW,D,20220505,13.12,13.12,12.28,12.61,7633400 SCCO,D,20220505,64.95,65.025,61.43,62.59,1260800 SCD,D,20220505,13.96,13.96,13.36,13.55,48700 SCE-G,D,20220505,21.78,21.78,21.1,21.4066,3500 SCE-H,D,20220505,22.26,22.75,22.1,22.7,26400 SCE-J,D,20220505,21.87,21.89,21.55,21.63,14200 SCE-K,D,20220505,23.21,23.5231,23.12,23.4703,10000 SCE-L,D,20220505,20.3,20.3,19.9,20.14,22600 SCH-D,D,20220505,25.12,25.12,24.76,24.86,169600 SCH-J,D,20220505,19.79,19.79,19.485,19.72,67100 SCHW,D,20220505,70.4,70.55,68.34,69.85,7036200 SCI,D,20220505,71.02,71.4,68.56,69.54,1441400 SCL,D,20220505,104,105.24,101.82,103.15,91800 SCM,D,20220505,13.74,13.74,13.32,13.43,21400 SCS,D,20220505,12.12,12.33,11.941,12.11,990100 SCU,D,20220505,11.54,11.98,11.28,11.54,342500 SCUA,D,20220505,9.945,9.945,9.945,9.945,700 SCX,D,20220505,6.54,6.72,6.35,6.7,4600 SD,D,20220505,20.85,21.26,19.17,20.26,1172200 SDHY,D,20220505,16.27,16.42,16.11,16.24,61900 SE,D,20220505,87.42,87.59,79.75,81.91,7219000 SEA-A,D,20220505,25.3,25.47,25.3,25.35,1000 SEA-B,D,20220505,25.44,25.45,25.2,25.43,6400 SEAS,D,20220505,64,65.535,60.53,62.86,2296400 SEE,D,20220505,67.23,67.48,64.24,64.8,785700 SEM,D,20220505,23.02,23.435,22.4,22.55,712500 SEMR,D,20220505,10.35,10.35,9.53,9.82,146600 SES,D,20220505,6.48,6.54,6.1,6.23,416300 SES.W,D,20220505,1.24,1.24,1,1.115,11100 SF,D,20220505,65.75,65.88,63.195,64.59,448400 SF-B,D,20220505,24.92,24.95,24.53,24.8,34700 SF-C,D,20220505,25.18,25.18,24.8,24.85,13700 SF-D,D,20220505,18.38,19.01,18.38,18.73,30500 SFB,D,20220505,22.3,22.44,21.75,22,9400 SFBS,D,20220505,82.52,82.82,80.53,81.46,133300 SFE,D,20220505,4.14,4.2195,4.01,4.09,59400 SFL,D,20220505,10.4,10.4817,10.105,10.28,720000 SFUN,D,20220505,3.52,3.52,3.5,3.5,400 SG,D,20220505,28.04,28.599,25.25,26.15,1146500 SGFY,D,20220505,14.39,14.76,12.49,12.67,2016600 SGH.W,D,20220505,2.34,2.39,2.28,2.3447,146700 SGHC,D,20220505,9.64,10.08,9.402,10.04,643400 SGU,D,20220505,10.51,11.03,10.51,10.79,59500 SHAK,D,20220505,58.7,58.84,55.19,56.05,926500 SHAP,D,20220505,9.98,9.98,9.97,9.97,4400 SHEL,D,20220505,57.4,57.56,55.86,56.94,5112400 SHG,D,20220505,33.68,33.68,32.84,32.97,105600 SHI,D,20220505,18.46,18.5999,18.2,18.45,19000 SHLX,D,20220505,14.2,14.23,13.945,14.06,1184600 SHO,D,20220505,12.03,12.385,11.24,11.47,5604900 SHO-H,D,20220505,22.2,22.2,21.56,21.56,11800 SHO-I,D,20220505,20.9,20.9,19.76,19.76,16700 SHOP,D,20220505,407.64,424.8799,395.86,413.09,11360800 SHP.W,D,20220505,0.1502,0.2175,0.1502,0.2175,22200 SHPW,D,20220505,1.76,1.86,1.73,1.83,66400 SHW,D,20220505,280.11,282.16,273.61,276.95,2129900 SI,D,20220505,128.85,129.74,110.48,112.77,1277500 SI-A,D,20220505,19.6,19.68,18.7666,19.26,4900 SID,D,20220505,4.21,4.23,3.9401,4.1,5494400 SIG,D,20220505,73.01,73.655,67.89,69.41,1275700 SII,D,20220505,45.47,45.96,43.2101,44.84,131100 SIRE,D,20220505,19.57,19.57,18.8,19.23,29200 SIT-A,D,20220505,24.65,24.65,24.25,24.4181,4300 SITC,D,20220505,16.04,16.21,15.415,15.58,2239100 SITE,D,20220505,141.65,143.395,129.2,132.41,533800 SIX,D,20220505,35.7,36.22,33.98,34.46,2279600 SJI,D,20220505,34.35,34.35,34.05,34.18,1051800 SJIJ,D,20220505,17.36,17.49,17.15,17.43,26200 SJIV,D,20220505,68.71,68.84,68.6,68.6,4000 SJM,D,20220505,138.97,140.07,136.97,137.6,771200 SJR,D,20220505,28.93,29.07,28.49,28.89,1431300 SJT,D,20220505,11.4,11.43,10.72,10.97,901600 SJW,D,20220505,59.26,59.55,57.42,58.05,73700 SKE,D,20220505,9.1483,9.1483,8.52,8.7,34500 SKI.W,D,20220505,0.7997,0.8001,0.7601,0.7999,7000 SKIL,D,20220505,5.09,5.26,4.84,4.92,376900 SKLZ,D,20220505,2.14,2.17,2.01,2.08,12234600 SKM,D,20220505,25.85,26.02,25.52,25.82,651600 SKT,D,20220505,17.15,17.33,16.7208,17.3,3347900 SKX,D,20220505,39.53,39.69,37.79,38.27,931900 SKY,D,20220505,57.47,58.77,54.61,55.44,686500 SLA.U,D,20220505,9.9,9.9,9.89,9.89,6700 SLAC,D,20220505,9.8,9.8,9.8,9.8,22500 SLB,D,20220505,43.24,43.43,41.42,42.08,16281500 SLCA,D,20220505,19.64,19.99,17.36,17.93,1106900 SLF,D,20220505,50.74,50.87,49.37,49.82,959200 SLG,D,20220505,71.2,71.2,68.18,69.35,772000 SLG-I,D,20220505,25.2,25.3,25.07,25.23,15700 SLQT,D,20220505,2.42,2.97,2.41,2.63,6300000 SLVM,D,20220505,43.96,44.37,42.46,43.12,231600 SM,D,20220505,39.8,40.27,37.215,37.84,2343000 SMAR,D,20220505,49,49,45.335,46.14,919900 SMFG,D,20220505,6.07,6.07,5.93,5.97,3101000 SMG,D,20220505,113.75,114.12,108.24,109.54,589300 SMHI,D,20220505,8.5,8.5,7.78,7.97,48300 SMLP,D,20220505,20.78,21.49,20.09,21.1,33100 SMM,D,20220505,8.5,8.55,8.28,8.28,94400 SMP,D,20220505,41.75,42.46,40.215,40.67,91000 SMR,D,20220505,10.41,10.46,9.635,9.94,681500 SMR.W,D,20220505,2.73,2.73,2.33,2.42,113700 SMRT,D,20220505,4.82,4.82,4.28,4.43,680400 SMWB,D,20220505,12.59,13.07,12.08,12.13,91500 SNA,D,20220505,225.57,226.96,219.84,221.97,345600 SNAP,D,20220505,29.65,29.65,26.94,27.27,27858900 SNDA,D,20220505,30.84,31.5,30.55,31,9500 SNDR,D,20220505,24.32,24.81,24.1,24.51,1284200 SNN,D,20220505,32.8,33.06,32.33,32.56,487800 SNOW,D,20220505,179.59,179.95,162.51,166.18,8838700 SNP,D,20220505,50.5,50.531,49.44,49.89,169000 SNV,D,20220505,43.42,43.4764,41.8725,42.79,691700 SNV-D,D,20220505,25.34,25.34,24.92,25.25,7900 SNV-E,D,20220505,25.34,25.8599,25.15,25.16,17000 SNX,D,20220505,104.2,105.47,101.79,103.05,290200 SO,D,20220505,74.25,75.14,73.43,74.06,4969700 SOI,D,20220505,12.63,12.63,11.75,12.29,275500 SOJC,D,20220505,21.94,22.1195,21.64,21.88,79600 SOJD,D,20220505,20.97,20.9899,20.61,20.66,191000 SOJE,D,20220505,19.3,19.3,18.78,18.81,92300 SOL,D,20220505,5.26,5.28,4.84,4.92,535200 SOLN,D,20220505,54.92,55.55,54.585,55.01,360100 SON,D,20220505,62.25,62.64,60.715,61.19,590300 SONX,D,20220505,3.02,3.0395,2.75,2.75,220300 SONY,D,20220505,87.06,87.43,84.2,84.93,673400 SOR,D,20220505,39.8,39.8,38.1,38.1,30600 SOS,D,20220505,0.5,0.5,0.456,0.472,12688100 SPB,D,20220505,84.29,84.32,80.99,81.7,444700 SPCE,D,20220505,8.14,8.14,7.4,7.5,12625800 SPE,D,20220505,13.86,13.9399,13.7001,13.74,25600 SPE-C,D,20220505,23.51,23.53,23.51,23.53,10500 SPG,D,20220505,123.7,124.29,121.12,122.34,2037700 SPG.W,D,20220505,0.4408,0.45,0.4402,0.4402,3400 SPGI,D,20220505,360.22,360.41,343.98,346.9,4252200 SPGS,D,20220505,9.81,9.81,9.81,9.81,300 SPH,D,20220505,17.06,17.75,16.55,16.98,300600 SPI.W,D,20220505,0.24,0.24,0.2002,0.2002,2000 SPIR,D,20220505,1.67,1.7,1.58,1.63,646500 SPL-A,D,20220505,23.88,23.882,23.657,23.72,14400 SPLP,D,20220505,41.71,41.88,41.71,41.88,10300 SPN-B,D,20220505,26.18,26.3699,25.81,26.27,30500 SPNT,D,20220505,5.97,6,5.5,5.98,1002500 SPOT,D,20220505,110.42,110.84,104.34,105.59,2449700 SPR,D,20220505,38.66,39.0799,36.32,37.12,2669800 SPXC,D,20220505,45.6,46.38,44.66,45.48,209500 SPXX,D,20220505,17.09,17.093,16.66,16.72,39700 SQ,D,20220505,103.51,104.14,93.12,95.55,22914500 SQM,D,20220505,82.28,83.755,79.44,80.27,3065500 SQNS,D,20220505,2.7,2.8,2.605,2.7,90200 SQSP,D,20220505,21.69,21.69,19.73,20,560100 SQZ,D,20220505,3.8,4.32,3.54,3.64,452000 SR,D,20220505,74.25,75.08,72.675,73.52,490100 SR-A,D,20220505,24.61,25.07,24.29,24.35,53000 SRC,D,20220505,43.07,43.335,41.43,41.81,679400 SRC-A,D,20220505,24.08,24.085,23.43,23.8,9300 SRE,D,20220505,161.25,164.1,159.94,161.12,1587400 SREA,D,20220505,24.35,24.35,23.76,23.805,95400 SRG,D,20220505,10.13,10.13,9.74,10.03,418400 SRG-A,D,20220505,18.155,18.4478,17.9,18.1741,7900 SRI,D,20220505,19.6,20.14,18.97,19.07,109800 SRL,D,20220505,10,10.34,9.62,10.34,19300 SRLP,D,20220505,15.57,16.45,15.57,16.43,57800 SRT,D,20220505,4.1,4.1399,3.93,4.04,57100 SRV,D,20220505,34.53,34.53,33.6,33.94,1100 SSD,D,20220505,108.05,108.535,104.7,105.89,194500 SSL,D,20220505,25.17,25.24,23.86,24.16,319600 SST,D,20220505,12.17,12.41,11.8512,12.02,505300 SST.W,D,20220505,2,2.02,1.91,1.92,26800 SSTK,D,20220505,68.5,68.94,66.05,67.06,336900 SSU,D,20220505,8,8,7.14,7.54,42100 SSU.W,D,20220505,0.3315,0.3499,0.3199,0.3315,9600 ST,D,20220505,47.15,47.49,45.92,46.44,952100 STA-G,D,20220505,25.02,25.19,25,25.19,7500 STA-I,D,20220505,24.98,25,24.925,25,2100 STAG,D,20220505,36.87,37.1557,35.28,35.71,1338700 STAR,D,20220505,18.14,18.14,16.974,17.33,828900 STC,D,20220505,56.58,56.76,55.02,55.82,270100 STE,D,20220505,230.82,231.57,224.75,226.97,428400 STEM,D,20220505,8.11,8.23,7.4101,7.64,3258300 STET,D,20220505,9.89,9.89,9.89,9.89,20000 STEW,D,20220505,13.58,13.58,13.19,13.43,95300 STG,D,20220505,3.95,3.95,3.27,3.27,11000 STK,D,20220505,29.61,30.4298,29.3,29.5165,209800 STLA,D,20220505,13.74,13.765,13.23,13.42,5799100 STM,D,20220505,37.88,37.96,36.275,36.75,5458000 STN,D,20220505,46.38,46.71,45.2,45.53,82300 STNG,D,20220505,26.63,26.855,25.35,26.31,1300900 STON,D,20220505,2.41,2.4242,2.39,2.41,192700 STOR,D,20220505,28.49,28.63,27.42,27.75,2904000 STR.W,D,20220505,1.25,1.46,1.25,1.36,69600 STRE,D,20220505,9.82,9.82,9.8,9.8,5100 STRY,D,20220505,9.12,9.49,8.86,9.19,461600 STT,D,20220505,71.28,71.73,69.76,71.22,2607400 STT-D,D,20220505,25.09,25.209,24.76,24.85,99100 STT-G,D,20220505,25.39,25.49,25.11,25.47,47000 STVN,D,20220505,15.6,15.9747,14.8,15.24,230800 STWD,D,20220505,24.05,24.18,23.605,23.83,2200200 STZ,D,20220505,251.74,254.51,250.9886,251.91,1808600 STZ.B,D,20220505,285.57,285.67,285.57,285.67,200 SU,D,20220505,37.57,37.93,36.21,36.91,7495700 SUA.U,D,20220505,10.13,10.15,10.01,10.04,20300 SUAC,D,20220505,9.99,9.99,9.95,9.955,3200 SUI,D,20220505,168.81,169.36,165.265,166.61,448500 SUM,D,20220505,29.38,30.21,27.505,28.77,1405700 SUN,D,20220505,44.93,44.9848,43.2,43.7,611900 SUN.W,D,20220505,0.64,0.71,0.6397,0.6402,33900 SUNL,D,20220505,4.36,4.4101,4.17,4.25,340600 SUP,D,20220505,4.01,4.5,3.98,4.45,343400 SUPV,D,20220505,1.82,1.82,1.74,1.75,146500 SUZ,D,20220505,10.49,10.61,10.27,10.52,1306500 SWCH,D,20220505,31.37,31.37,30.28,30.43,2114800 SWI,D,20220505,12.19,12.19,11.49,11.71,508900 SWK,D,20220505,128.83,129.13,122.415,123.61,1563400 SWM,D,20220505,27,27.68,25.2915,26.16,229100 SWN,D,20220505,7.9,7.91,7.215,7.52,26644800 SWT,D,20220505,82.56,82.56,79,79.5,18800 SWX,D,20220505,88.62,89.49,87,87.36,513800 SWZ,D,20220505,8.42,8.42,8.2,8.25,18000 SXC,D,20220505,8.6,8.61,7.91,8.05,749100 SXI,D,20220505,97.32,97.32,93.68,94.4,29100 SXT,D,20220505,86.93,87.26,84.38,85.33,191700 SYF,D,20220505,39.54,40.21,38.8,39.33,7838500 SYF-A,D,20220505,20.1,20.1,19.34,19.87,190100 SYK,D,20220505,244.02,246.795,237.91,241.36,1879900 SYY,D,20220505,84.88,85.405,82.96,83.63,2732700 SZC,D,20220505,42.45,42.56,41.8,42.23,10400 T,D,20220505,19.74,19.99,19.685,19.95,55503800 T-A,D,20220505,20.6,20.6,19.95,20.12,274400 T-C,D,20220505,19.5,19.5282,19.04,19.24,164600 TAC,D,20220505,10.89,11.06,10.635,10.72,253800 TAC.W,D,20220505,0.09,0.0927,0.087,0.09,156600 TACA,D,20220505,10.09,10.0915,10.08,10.08,137800 TAK,D,20220505,14.63,14.63,14.37,14.46,1840400 TAL,D,20220505,3.75,3.87,3.7,3.81,7162400 TALO,D,20220505,21.04,21.37,19.1,19.82,1365900 TAP,D,20220505,52.76,53.4,52.36,52.64,1395200 TAP.A,D,20220505,57.99,58.6,57.99,58.6,300 TARO,D,20220505,38.84,39.35,38.575,39.16,26200 TBB,D,20220505,24.7,24.7,24.5696,24.63,172500 TBC,D,20220505,25.12,25.17,24.97,25.1,100100 TBI,D,20220505,26.08,26.08,25.24,25.78,179400 TCI,D,20220505,43,43.49,41.2884,43.49,6600 TCN,D,20220505,13.81,13.85,13.17,13.24,493300 TCO.W,D,20220505,0.2353,0.2353,0.22,0.22,1100 TCS,D,20220505,8.08,8.1,7.6401,7.76,331400 TD,D,20220505,74.08,74.09,72.09,72.78,5204600 TDC,D,20220505,40.99,40.99,39.41,39.89,2823700 TDCX,D,20220505,12.83,13.205,12.64,12.9,386800 TDF,D,20220505,12.4,12.57,12.155,12.23,160400 TDG,D,20220505,616.76,617.46,591.54,597.64,312500 TDOC,D,20220505,38.24,38.67,35.23,35.6,12469900 TDS,D,20220505,19.26,19.5,18.8151,19.05,678400 TDS-U,D,20220505,24.28,24.28,23.26,23.5,25400 TDS-V,D,20220505,20.37,20.44,19.88,20.24,46100 TDW,D,20220505,22.06,22.24,20.4,21.39,206000 TDW.A,D,20220505,0.82,0.82,0.7702,0.7801,2600 TDY,D,20220505,423.46,424.88,411.865,417.96,450700 TEAF,D,20220505,15.25,15.27,14.6601,14.84,60300 TECK,D,20220505,42.33,42.79,39.76,40.81,7519200 TEF,D,20220505,4.98,4.98,4.925,4.96,1457800 TEI,D,20220505,6.04,6.0799,5.95,5.96,155900 TEL,D,20220505,129.5,129.69,126.17,127.65,1841200 TEN,D,20220505,16.51,16.59,16,16.09,1638200 TEO,D,20220505,5.7,5.79,5.38,5.42,37000 TEVA,D,20220505,8.23,8.31,7.815,7.91,9855000 TEX,D,20220505,35.9,36.13,34,34.87,892700 TFC,D,20220505,50.04,50.19,48.545,49.45,8162500 TFC-I,D,20220505,20.4,20.4,19.8818,20.06,13200 TFC-O,D,20220505,22.63,22.6699,22.15,22.37,102600 TFC-R,D,20220505,20.12,20.12,19.6601,19.9,129100 TFII,D,20220505,84.87,85.6,83.11,84.28,336700 TFX,D,20220505,285.13,287.8,273.16,277.78,476000 TG,D,20220505,11.81,11.81,11.48,11.67,102100 TGH,D,20220505,35.82,35.89,33.72,34.64,666200 TGH-A,D,20220505,24.91,24.93,24.81,24.86,41900 TGH-B,D,20220505,22.7,23.35,22.41,23,21200 TGI,D,20220505,23.03,23.19,21.724,22.12,369500 TGNA,D,20220505,22,22.04,21.55,21.87,4357800 TGR,D,20220505,10.04,10.05,10.04,10.05,1900 TGS,D,20220505,6.61,6.61,6.04,6.17,128200 TGT,D,20220505,235.61,235.86,228.3,230.76,3466700 THC,D,20220505,74.93,76.37,72.65,74.48,1229900 THG,D,20220505,150.95,151.78,147.37,149.32,303400 THO,D,20220505,86.57,87.99,82.04,83.4,1423100 THQ,D,20220505,21.86,21.9999,21.19,21.35,71700 THR,D,20220505,15.48,15.77,15.026,15.31,76200 THS,D,20220505,31.49,31.49,30.58,30.85,217300 THW,D,20220505,15.92,15.92,15.4779,15.55,132200 TIMB,D,20220505,13.74,13.76,13.055,13.15,498900 TIN.U,D,20220505,10.35,10.35,10.35,10.35,300 TIN.W,D,20220505,0.1762,0.33,0.1762,0.2971,5300 TINV,D,20220505,10.25,10.257,10.25,10.25,369900 TISI,D,20220505,1.35,1.3684,1.26,1.29,451900 TIXT,D,20220505,21.87,21.87,20.8298,21.06,97700 TJX,D,20220505,62.97,63.54,60.92,61.71,5940400 TK,D,20220505,3.43,3.44,3.28,3.35,322600 TKC,D,20220505,3.53,3.589,3.48,3.53,397600 TKR,D,20220505,62.5,63.19,60.205,60.87,352400 TLK,D,20220505,32.7,32.83,32.18,32.38,183700 TLYS,D,20220505,8.93,8.97,8.44,8.59,320600 TM,D,20220505,173.48,173.83,168.9,169.93,331700 TME,D,20220505,4.4,4.44,4.14,4.24,9965900 TMHC,D,20220505,29.12,29.31,27.62,27.97,1721400 TMO,D,20220505,559.93,561.515,543.06,550.51,1378200 TMST,D,20220505,19.91,20.31,17.72,18.28,992900 TMX,D,20220505,46.03,46.09,44.93,45.51,1349400 TNC,D,20220505,63.13,63.13,60.35,61.21,62200 TNET,D,20220505,86.97,88.02,83.38,84.98,451100 TNK,D,20220505,16.89,16.89,16.185,16.65,262700 TNL,D,20220505,54,55,52,52.95,746900 TNP,D,20220505,12.91,13.25,12.395,13.11,236100 TNP-D,D,20220505,24.95,25,24.81,25,3900 TNP-E,D,20220505,24.88,24.88,24.59,24.59,5300 TNP-F,D,20220505,24.35,24.39,24.2001,24.2501,14700 TOL,D,20220505,49.34,49.95,47.21,47.91,1370100 TOST,D,20220505,17.8,17.88,16.13,16.45,5041500 TPB,D,20220505,30.95,30.95,28.71,28.87,199400 TPC,D,20220505,9.12,10.08,9.12,9.65,566100 TPG.W,D,20220505,0.5132,0.5132,0.5132,0.5132,100 TPGY,D,20220505,9.89,9.91,9.89,9.9,55100 TPH,D,20220505,21.7,22.09,20.815,21.12,2424700 TPL,D,20220505,1355.7,1406.75,1355.7,1404.15,23700 TPR,D,20220505,32.79,32.87,30.99,31.48,4078700 TPTA,D,20220505,24,24,24,24,300 TPVG,D,20220505,15.75,16.53,15.38,15.93,273500 TPX,D,20220505,28.6,28.92,27.325,27.97,3351600 TPZ,D,20220505,14.44,14.6,14.1,14.13,24100 TR,D,20220505,33.92,33.92,32.655,32.77,108200 TRA.W,D,20220505,0.3,0.3,0.26,0.2601,1400 TRC,D,20220505,17.79,17.82,17.265,17.49,38200 TRC.U,D,20220505,9.8668,9.8668,9.8668,9.8668,1100 TRCA,D,20220505,9.8,9.8,9.8,9.8,499900 TREC,D,20220505,9.13,9.13,8.64,8.71,12100 TREX,D,20220505,60.79,61.45,55,55.98,1566900 TRGP,D,20220505,78.05,78.4566,73.56,74.7,2155800 TRI,D,20220505,96.47,96.68,93.665,94.66,860600 TRI.W,D,20220505,0.3299,0.3299,0.3299,0.3299,500 TRIS,D,20220505,9.86,9.86,9.86,9.86,100 TRN,D,20220505,28.32,28.45,27.45,27.63,594400 TRNO,D,20220505,69.03,70.85,66.95,67.88,607000 TROX,D,20220505,18.53,18.75,17.85,18.17,693600 TRP,D,20220505,56.26,56.27,54.32,54.89,1751500 TRQ,D,20220505,28.1,28.16,26.98,27.73,1765700 TRT-A,D,20220505,26.1,26.1,26,26,900 TRT-B,D,20220505,25.67,25.9599,25.6,25.9599,2600 TRT-C,D,20220505,25.4,25.7,24.98,25.7,48400 TRT-D,D,20220505,24.46,24.95,24.124,24.21,12900 TRT-E,D,20220505,22.82,23.4799,22.82,23.4799,2600 TRT-P,D,20220505,20,20.395,19.9,20.25,4500 TRTL,D,20220505,9.715,9.715,9.715,9.715,400 TRTN,D,20220505,65.16,65.51,62.6346,63.51,339200 TRTX,D,20220505,10.93,11.05,10.67,10.87,361500 TRU,D,20220505,86.99,87.61,84.12,85.05,1020300 TRV,D,20220505,175.43,175.43,170.96,172.01,1486300 TS,D,20220505,31.7,31.9,30.2,30.84,2184300 TSE,D,20220505,49.59,49.98,46.3,46.85,651300 TSI,D,20220505,4.93,4.9499,4.91,4.91,97600 TSLX,D,20220505,22.11,22.11,21.26,21.64,609600 TSM,D,20220505,94.04,94.38,91.22,92.15,11517200 TSN,D,20220505,91.81,92.48,90.13,90.9,1572000 TSP.U,D,20220505,9.85,9.85,9.85,9.85,1500 TSP.W,D,20220505,0.2201,0.2999,0.2201,0.2618,1700 TSPQ,D,20220505,9.78,9.79,9.78,9.78,11700 TSQ,D,20220505,11.1,11.1,10.78,10.82,9200 TT,D,20220505,140.23,141.61,135.52,136.69,1656800 TTC,D,20220505,83.2,83.24,80.63,81.54,333100 TTE,D,20220505,52.94,52.99,51.46,52.49,5174600 TTI,D,20220505,4.59,4.67,4.37,4.57,1567300 TTM,D,20220505,27.54,27.7,27.15,27.3,1343000 TTP,D,20220505,29.85,29.85,28.75,29.01,12900 TU,D,20220505,25.05,25.165,24.55,24.64,2048000 TUFN,D,20220505,12.8,12.8,12.77,12.78,206400 TUP,D,20220505,11.5,11.55,10.01,10.6,3968700 TUYA,D,20220505,2.6,2.62,2.33,2.44,1640800 TV,D,20220505,8.99,9.1,8.54,8.64,1602900 TVC,D,20220505,23.01,23.15,22.85,23.1,50100 TVE,D,20220505,23.24,23.24,22.65,23.15,9000 TWI,D,20220505,17.13,17.6,15.64,16.08,827700 TWLO,D,20220505,122.18,123,112.0601,116.73,9282700 TWN,D,20220505,27.81,27.81,27.29,27.3502,4000 TWN.S,D,20220505,9.88,9.88,9.88,9.88,5300 TWN.T,D,20220505,0.2199,0.2199,0.16,0.16,1100 TWND,D,20220505,9.91,9.9382,9.91,9.9209,35000 TWNI,D,20220505,9.84,9.84,9.83,9.83,1500 TWO,D,20220505,5.06,5.25,5.06,5.22,6042600 TWO-A,D,20220505,24.29,24.29,23.9227,24.0801,13300 TWO-B,D,20220505,23,23.01,22.54,22.74,28900 TWO-C,D,20220505,22.25,22.25,21.89,22,21900 TWOA,D,20220505,9.8,9.81,9.8,9.8,157100 TWTR,D,20220505,50.53,51.21,49.81,50.36,60506900 TX,D,20220505,43.5,43.75,39.8,40.8,537200 TXT,D,20220505,71.43,71.845,68.94,69.72,972600 TY,D,20220505,29.83,29.865,29.01,29.29,65800 TY.P,D,20220505,50.632,50.632,50.632,50.632,100 TYG,D,20220505,34.89,34.89,33.3026,33.45,30000 TYL,D,20220505,389.04,392.24,370.885,380.21,329800 U,D,20220505,67.52,67.52,60.46,62.02,5452000 UA,D,20220505,14.22,14.2499,13.06,13.29,4199400 UAA,D,20220505,15.28,15.34,14.06,14.29,10252300 UAN,D,20220505,160.35,162.7,151.57,153.85,92300 UBA,D,20220505,17.68,17.77,17.09,17.26,105700 UBER,D,20220505,27.87,28.83,26.2,26.83,52804100 UBP,D,20220505,16.79,16.99,16.3004,16.49,10400 UBP-H,D,20220505,23.82,24,23.82,23.84,900 UBP-K,D,20220505,23.3762,23.3762,23.3762,23.3762,500 UBS,D,20220505,17.6,17.645,16.96,17.19,5263500 UDR,D,20220505,51.93,52.21,50.2,50.61,1578000 UE,D,20220505,19.01,19.38,18.78,19.02,1174900 UFI,D,20220505,14.45,14.69,13.79,14.15,46300 UGI,D,20220505,36.91,39.47,36.46,37.1,2346900 UGIC,D,20220505,94.48,94.48,91.52,91.6085,21600 UGP,D,20220505,2.58,2.59,2.44,2.49,2048800 UHS,D,20220505,129.45,130,125.08,126.29,739300 UHT,D,20220505,49.55,49.82,48.22,49.05,51800 UI,D,20220505,287.34,287.34,273.49,275.82,85200 UIS,D,20220505,13.35,13.35,12.58,12.79,542100 UL,D,20220505,45.22,45.29,44.56,44.82,3642200 UMC,D,20220505,8.28,8.31,7.96,8.04,9598400 UMH,D,20220505,22.59,22.85,20.69,21.42,899100 UMH-C,D,20220505,25.53,25.53,25.28,25.35,28200 UMH-D,D,20220505,25.3,25.48,25.29,25.35,3300 UNF,D,20220505,170.01,170.22,164.79,166.23,57200 UNFI,D,20220505,44.12,44.12,41.81,42.33,378300 UNH,D,20220505,507.21,510.67,489.23,494.72,3359700 UNM,D,20220505,31.78,32.21,31.18,31.91,2563200 UNMA,D,20220505,24.85,25.2932,24.56,25,139700 UNP,D,20220505,235.44,236.34,229.56,231.48,3005400 UNVR,D,20220505,30.7,30.8,29.78,30.24,761900 UP,D,20220505,3.19,3.19,2.975,2.99,977400 UP.W,D,20220505,0.5,0.5199,0.4701,0.5199,25300 UPH,D,20220505,0.83,0.8349,0.7635,0.7774,374000 UPH.W,D,20220505,0.1295,0.1299,0.0812,0.0872,45400 UPS,D,20220505,181.65,183.34,177.82,179.79,3249600 URI,D,20220505,314.98,318.55,298.4,303.2,1013000 USA,D,20220505,7.11,7.11,6.89,6.94,1336000 USAC,D,20220505,18.15,18.15,17.17,17.53,180400 USB,D,20220505,49.89,49.94,48.535,49.24,6860900 USB-H,D,20220505,20.17,20.2,19.8301,20.05,49900 USB-P,D,20220505,24.24,24.24,23.75,23.77,112100 USB-Q,D,20220505,16.59,16.59,16.13,16.53,115400 USB-R,D,20220505,17.72,17.72,17.0818,17.4,59600 USB-S,D,20220505,19.47,19.47,19.0942,19.41,40900 USDP,D,20220505,6.35,6.65,5.87,6.43,194300 USER,D,20220505,7.52,7.6215,6.21,6.35,230200 USFD,D,20220505,38.33,38.63,36.8301,37.19,1341500 USM,D,20220505,30.59,30.76,29.81,30.23,101500 USNA,D,20220505,76.61,76.61,73.345,74.28,82800 USPH,D,20220505,103.35,106,100.4,103.26,57000 USX,D,20220505,3.55,3.61,3.33,3.44,268300 UTF,D,20220505,27.46,27.4988,26.895,27.15,125200 UTI,D,20220505,11.43,11.45,9.92,10.01,460000 UTL,D,20220505,52.12,52.55,50.97,51.47,40500 UTZ,D,20220505,14.23,14.26,13.43,13.52,425400 UVE,D,20220505,12.68,12.73,12.42,12.59,156500 UVV,D,20220505,58.12,58.16,56.86,57.8,115300 UWM.W,D,20220505,0.3,0.3,0.2732,0.278,12300 UWMC,D,20220505,3.81,3.812,3.64,3.74,1249300 UZD,D,20220505,21.45,21.5,21.1,21.33,34700 UZE,D,20220505,19.76,19.8,19.26,19.65,55800 UZF,D,20220505,19.89,19.94,19.5,19.8,47000 V,D,20220505,212.27,214.58,203.07,205.24,7749500 VAC,D,20220505,147.66,148.585,140,141.26,442300 VAL,D,20220505,58.6,60.475,56.61,59.31,785900 VAL.W,D,20220505,9.74,9.82,9.05,9.25,14900 VALE,D,20220505,16.52,16.54,15.68,16.01,38963700 VAPO,D,20220505,4.37,4.79,3.93,4.48,679900 VATE,D,20220505,3.07,3.17,2.94,2.99,244900 VBF,D,20220505,16.34,16.5018,16.2018,16.23,13100 VCIF,D,20220505,9.35,9.45,9.25,9.25,4500 VCV,D,20220505,10.31,10.31,10.175,10.25,202400 VCX.W,D,20220505,0.1601,0.1601,0.1601,0.1601,100 VCXB,D,20220505,9.99,9.99,9.99,9.99,112500 VEC,D,20220505,37.05,37.05,35.23,35.75,50600 VEEV,D,20220505,185.53,185.55,176.556,178.45,806900 VEL,D,20220505,10.9,11.19,10.8,11.19,14100 VET,D,20220505,21.94,22.23,20.4688,21.02,1960100 VFC,D,20220505,51.26,51.56,48.695,49.09,3514500 VGI,D,20220505,8.95,8.99,8.82,8.85,40200 VGI.W,D,20220505,0.5,0.5,0.5,0.5,12100 VGII,D,20220505,9.9,9.9,9.89,9.89,800 VGM,D,20220505,10.7,10.7,10.59,10.6,124200 VGR,D,20220505,13,13.06,12.68,12.83,691000 VHC,D,20220505,1.45,1.45,1.38,1.38,241000 VHI,D,20220505,34.9,38.63,34.34,37.74,91400 VIAO,D,20220505,4.1761,4.1761,4,4,7500 VICI,D,20220505,30.8,30.8,29.38,29.76,9928900 VIPS,D,20220505,7.95,8.16,7.445,7.52,8189400 VIST,D,20220505,8.94,8.95,8.34,8.39,406200 VIV,D,20220505,10.41,10.43,10.07,10.14,978500 VKQ,D,20220505,10.36,10.42,10.25,10.26,216000 VLD,D,20220505,3.54,3.56,3.3,3.38,912100 VLD.W,D,20220505,0.7501,0.76,0.7102,0.7581,17200 VLN,D,20220505,3.51,3.6,3.45,3.56,12800 VLN.W,D,20220505,0.43,0.43,0.4,0.4,15000 VLO,D,20220505,127.82,129.14,122.76,125.83,5800900 VLRS,D,20220505,15.76,15.76,15.05,15.18,339800 VLT,D,20220505,11.5,11.55,11.33,11.33,16300 VLT.W,D,20220505,0.73,0.73,0.5945,0.6291,14200 VLTA,D,20220505,2.22,2.24,2.05,2.06,2725700 VMC,D,20220505,183.01,183.505,174.59,177.08,747300 VMI,D,20220505,257.99,257.99,249.46,252.31,55400 VMO,D,20220505,10.4,10.4,10.27,10.28,232000 VMW,D,20220505,108.63,108.63,103.22,104.52,1025400 VNCE,D,20220505,8.76,8.9,8.65,8.84,13700 VNO,D,20220505,37.88,38.02,36.69,37.28,1406900 VNO-L,D,20220505,20.37,20.47,19.91,20.42,26900 VNO-M,D,20220505,19.74,19.74,19.1901,19.66,12000 VNO-N,D,20220505,19.63,19.63,19.0198,19.48,28100 VNO-O,D,20220505,17.67,17.7199,16.95,17.43,26100 VNT,D,20220505,27.09,27.9,26.87,27.22,1794600 VNTR,D,20220505,2.02,2.09,1.94,1.98,175100 VOC,D,20220505,6.99,7.05,6.65,6.82,102500 VOY-B,D,20220505,24.61,24.7115,24.35,24.64,21000 VOYA,D,20220505,65.62,66.31,63.63,64.03,2328200 VPG,D,20220505,32.03,32.35,30.87,31.49,38700 VPV,D,20220505,10.72,10.74,10.62,10.69,73700 VRE,D,20220505,15.66,15.69,14.36,14.69,686600 VRT,D,20220505,13.13,13.13,12.21,12.51,3199200 VRTV,D,20220505,149.5,149.5,140.26,143.73,100000 VSCO,D,20220505,49.53,50.415,48.92,49.53,998500 VSH,D,20220505,19.54,19.7,18.84,19.09,1093700 VST,D,20220505,26,26.33,25.27,25.41,5171400 VST.A,D,20220505,0.2419,0.2419,0.2419,0.2419,200 VSTO,D,20220505,39.34,41.2,38.54,39.64,2139900 VTEX,D,20220505,5.51,5.56,5.16,5.27,279900 VTN,D,20220505,10.75,10.75,10.63,10.69,50200 VTOL,D,20220505,31.8,32.17,29.415,29.99,64100 VTR,D,20220505,57.63,57.87,56.65,57,1543000 VVI,D,20220505,31.44,31.9,29.7909,30.74,138400 VVNT,D,20220505,6.34,6.54,6.19,6.31,703900 VVR,D,20220505,4.14,4.14,4.08,4.11,415800 VVV,D,20220505,30.79,30.87,29.65,30,855400 VYG.W,D,20220505,0.52,0.5664,0.4851,0.5497,16300 VYGG,D,20220505,9.95,9.96,9.93,9.94,232600 VZ,D,20220505,48.03,48.33,47.41,47.84,20664300 VZIO,D,20220505,8.11,8.36,7.54,7.76,846700 W,D,20220505,77.05,79.21,65.32,67.45,13634200 WAB,D,20220505,93.79,94.2068,90.77,91.66,838400 WAL,D,20220505,81.55,81.8032,78.49,80.25,622100 WAL-A,D,20220505,21.97,22.15,21.3301,21.75,10100 WAR.W,D,20220505,0.11,0.115,0.1051,0.11,8500 WARR,D,20220505,9.91,9.91,9.901,9.901,3500 WAT,D,20220505,336.89,337.885,325.745,333.24,641500 WAV.W,D,20220505,0.3,0.3,0.3,0.3,11700 WAVC,D,20220505,9.71,9.71,9.7,9.7,77000 WBS,D,20220505,50.65,50.8,48.69,49.44,1027700 WBS-F,D,20220505,21.28,21.3485,20.52,21.24,9700 WBS-G,D,20220505,25,25.3861,24.99,25.05,7700 WBT,D,20220505,23.55,23.69,23.55,23.59,1372600 WBX,D,20220505,11.98,12.7,11.65,12.44,241600 WBX.W,D,20220505,2.55,2.78,2.55,2.78,13300 WCC,D,20220505,137.44,144.43,135.54,140.14,1437900 WCC-A,D,20220505,28.31,28.41,28.1629,28.19,16000 WCN,D,20220505,129.96,130.61,125.94,127.4,1594700 WD,D,20220505,116.95,122.63,106.84,108.59,309100 WDH,D,20220505,1.48,1.53,1.41,1.41,100500 WDI,D,20220505,15.61,15.6485,15.35,15.62,103400 WE,D,20220505,7.01,7.09,6.345,6.46,7599000 WE.W,D,20220505,1.71,1.71,1.44,1.45,93700 WEA,D,20220505,11.11,11.139,11,11.06,31200 WEAV,D,20220505,5.45,5.99,5.14,5.74,177900 WEBR,D,20220505,8.85,9.03,8.625,8.83,326400 WEC,D,20220505,101.23,101.85,100.18,101.07,1290300 WEI,D,20220505,1.03,1.08,1.03,1.06,17400 WEL,D,20220505,10.03,10.03,10.01,10.01,24700 WELL,D,20220505,90.04,91.125,89.2,89.97,2418700 WES,D,20220505,26.42,26.42,24.53,25.15,1346500 WEX,D,20220505,167.53,169.68,161.24,162.87,223600 WF,D,20220505,36.83,36.83,35.79,35.81,30300 WFC,D,20220505,45,45.06,43.4536,44.76,29978500 WFC-A,D,20220505,19.37,19.5,19.0321,19.13,178400 WFC-C,D,20220505,18.22,18.22,17.9,18.04,195900 WFC-D,D,20220505,18.05,18.05,17.63,17.9268,106600 WFC-L,D,20220505,1221.99,1221.99,1202.5,1210.5,10500 WFC-Q,D,20220505,24.45,24.55,24.28,24.55,189100 WFC-R,D,20220505,26.11,26.25,25.8275,26.25,92400 WFC-Y,D,20220505,23.57,23.6551,23.15,23.26,106100 WFC-Z,D,20220505,19.68,19.73,19.2528,19.44,302500 WFG,D,20220505,91.78,93.6099,90.69,92.5,270900 WGO,D,20220505,59.8,60.2547,57.4322,57.91,728000 WH,D,20220505,85.29,86.545,83.29,84.29,583300 WHD,D,20220505,52.21,52.31,45.08,48.89,830000 WHG,D,20220505,16.09,16.31,15.985,16.11,12000 WHR,D,20220505,193.92,195.91,187.91,190.03,925100 WIA,D,20220505,10.56,10.62,10.45,10.46,32500 WIT,D,20220505,6.46,6.48,6.26,6.34,3780600 WIW,D,20220505,10.83,10.8599,10.7,10.76,167700 WK,D,20220505,86.57,86.59,78.66,82.35,813300 WLK,D,20220505,141.19,141.19,136.1501,138.79,1096800 WLKP,D,20220505,28.2,28.3669,27.3674,27.84,57200 WLL,D,20220505,79.4,80.31,74.5,78.19,385700 WLY,D,20220505,50.81,51.02,49.94,50.46,176700 WM,D,20220505,161.78,162.03,157.4,158.64,1938500 WMB,D,20220505,36.98,36.99,35.48,35.91,9480800 WMC,D,20220505,1.55,1.56,1.47,1.53,212200 WMK,D,20220505,84.81,84.81,80.35,81.77,98300 WMS,D,20220505,106.2,107.18,100,101.72,570200 WMT,D,20220505,153.64,153.83,151.4,152.74,7744700 WNC,D,20220505,14.79,14.9,14.12,14.51,441500 WNN.U,D,20220505,10.0301,10.0301,10.0301,10.0301,100 WNN.W,D,20220505,0.19,0.1937,0.19,0.1937,44700 WNNR,D,20220505,9.96,9.96,9.955,9.955,400 WNS,D,20220505,79.88,80.945,75.14,75.74,273500 WOLF,D,20220505,97.11,98.465,85.34,86.5,3820500 WOR,D,20220505,48.23,48.74,46.03,47.01,238300 WOW,D,20220505,18.65,19.34,18.38,19.26,507700 WPC,D,20220505,80,80.18,77.78,78.34,720800 WPC.S,D,20220505,9.94,9.94,9.88,9.88,500 WPC.T,D,20220505,0.5431,0.5432,0.5431,0.5432,600 WPC.W,D,20220505,0.59,0.75,0.425,0.4251,4000 WPCA,D,20220505,9.83,9.83,9.82,9.83,1300 WPM,D,20220505,46.42,46.42,43.77,44.29,2065200 WPP,D,20220505,63.5,63.57,61.64,62.05,159200 WQG.U,D,20220505,10.15,10.6083,10,10.11,5500 WQG.W,D,20220505,0.3575,0.3575,0.2664,0.2963,2000 WQGA,D,20220505,9.94,9.94,9.93,9.93,50600 WRAC,D,20220505,10.01,10.02,10.01,10.01,67900 WRB,D,20220505,68.47,69.02,67.21,68.06,1123300 WRB-E,D,20220505,23.76,23.78,23.55,23.585,31500 WRB-F,D,20220505,21.18,21.5,20.88,20.94,31400 WRB-G,D,20220505,18.3,18.51,18.3,18.3,5500 WRB-H,D,20220505,19.15,19.18,18.7531,18.85,8300 WRBY,D,20220505,23.51,23.57,21.36,22.11,1185900 WRE,D,20220505,24.01,24.031,23.235,23.28,615700 WRK,D,20220505,53.6,54.78,53.01,54.19,3409200 WSM,D,20220505,137.57,137.89,130.34,132.35,1807300 WSO,D,20220505,270.65,272.62,257.87,260.24,308400 WSR,D,20220505,12.53,12.53,11.8,11.94,593100 WST,D,20220505,318.53,319.01,308.7,314.76,592800 WTI,D,20220505,5.9,5.975,5.475,5.73,6563100 WTM,D,20220505,1054.54,1055.25,1046.055,1050.02,12200 WTRG,D,20220505,45.44,45.775,44.23,44.58,733900 WTS,D,20220505,135.67,137.32,130.79,132.3,190500 WTTR,D,20220505,8.31,8.35,7.7,8.17,560400 WU,D,20220505,17.5,17.65,17.2,17.36,3973400 WWE,D,20220505,60.82,60.82,59.15,59.49,394800 WWW,D,20220505,20.05,20.178,18.815,19.16,609200 WY,D,20220505,42.27,42.41,40.36,40.65,4239400 X,D,20220505,30.12,30.39,27.44,27.85,13925900 XFLT,D,20220505,8.5,8.53,8.39,8.45,120900 XHR,D,20220505,18.74,19.145,17.98,18.28,583700 XIN,D,20220505,1.16,1.16,1.12,1.15,96900 XL,D,20220505,1.53,1.55,1.46,1.5,1892300 XOM,D,20220505,92.04,92.05,88.39,90.31,41013400 XPEV,D,20220505,25.9,25.96,22.64,23.11,11849900 XPO,D,20220505,56.06,56.62,53.76,54.58,1346300 XPO.W,D,20220505,0.63,0.665,0.5603,0.5762,25700 XPOA,D,20220505,9.9,9.9086,9.89,9.89,157100 XPOF,D,20220505,20.74,20.74,17.88,18.35,491700 XPRO,D,20220505,15.59,15.9,13.53,14.01,309100 XYF,D,20220505,2.89,2.95,2.86,2.94,4900 XYL,D,20220505,89.26,89.87,85.44,86.28,1555700 Y,D,20220505,835.9,835.94,834,834.75,217800 YALA,D,20220505,4.11,4.3,3.9842,4.04,636000 YELP,D,20220505,33.23,33.48,31.73,32.24,817700 YETI,D,20220505,53,53,49.23,50.14,1096800 YEXT,D,20220505,5.81,5.81,5.405,5.5,1717500 YMM,D,20220505,6.71,6.93,6.28,6.54,4621400 YOU,D,20220505,30.8,31.0398,28.6,30.14,867700 YPF,D,20220505,4.4,4.42,4.085,4.14,1605000 YRD,D,20220505,1.9,1.98,1.87,1.88,17400 YSG,D,20220505,0.6,0.618,0.5801,0.59,1411200 YTPG,D,20220505,9.78,9.795,9.78,9.795,41800 YUM,D,20220505,117.35,117.85,114.68,115.62,1365800 YUMC,D,20220505,41.3,42.23,40.38,40.74,1440800 ZBH,D,20220505,124.91,126.18,121.36,122.54,1892800 ZEN,D,20220505,123.72,123.72,115.9,117.73,2072100 ZEPP,D,20220505,2.42,2.4382,2.31,2.37,137700 ZETA,D,20220505,10.13,10.5,8.2401,8.64,4261100 ZEV,D,20220505,4.8,4.85,4.4259,4.53,475300 ZEV.W,D,20220505,0.67,0.67,0.6005,0.6011,46900 ZGN,D,20220505,9.96,9.96,9.55,9.6,16700 ZGN.W,D,20220505,1.7,1.73,1.7,1.73,2600 ZH,D,20220505,1.6,1.74,1.53,1.74,4585800 ZIM,D,20220505,64.41,66,62.7167,65.67,4688200 ZIP,D,20220505,23.42,23.57,22.54,22.75,524200 ZME,D,20220505,0.796,0.822,0.75,0.7757,28300 ZNH,D,20220505,27.6,27.6,26.27,26.45,27100 ZTO,D,20220505,27.37,27.37,26.03,26.68,3442200 ZTR,D,20220505,9.2,9.2899,9.19,9.23,127300 ZTS,D,20220505,180,180.44,169.48,171.45,2855200 ZUO,D,20220505,12.25,12.25,11.54,11.73,943800 ZVIA,D,20220505,3.41,3.41,3.22,3.28,231100 ZWS,D,20220505,30.57,30.72,29.325,29.84,816700 ZYME,D,20220505,7.04,7.28,6.41,6.49,1902800