,,,,,,, A,D,20220510,115.44,117.94,113.14,116.64,2141700 AA,D,20220510,55.51,56.91,53.61,55.84,8497500 AAC,D,20220510,9.82,9.835,9.8,9.8,102700 AAC.U,D,20220510,9.8631,9.87,9.8601,9.865,5800 AAC.W,D,20220510,0.4162,0.4162,0.2715,0.33,25700 AAI-B,D,20220510,21.24,21.265,21.2,21.25,2500 AAI-C,D,20220510,24.49,24.4907,23.7,23.7,3300 AAIC,D,20220510,3.06,3.13,3.02,3.02,96900 AAIN,D,20220510,23.25,23.5,23.245,23.5,2600 AAM-A,D,20220510,24.3,24.4076,24.1,24.1,21300 AAM-B,D,20220510,24.54,24.54,24,24.27,22400 AAN,D,20220510,20.19,20.29,19.09,19.35,278800 AAP,D,20220510,204.79,205.27,199.4,202.9,741700 AAQ.U,D,20220510,9.85,9.85,9.85,9.85,3700 AAQ.W,D,20220510,0.2,0.2027,0.195,0.2,7700 AAQC,D,20220510,9.775,9.78,9.761,9.761,13700 AAT,D,20220510,33.51,33.66,31.97,32.34,275900 AB,D,20220510,39.13,39.6,38.25,39.39,620400 ABB,D,20220510,28.86,28.9,28.21,28.51,3791900 ABBV,D,20220510,151.27,154.53,150.51,152.09,6525100 ABC,D,20220510,157.95,160.87,157.41,159.65,1779400 ABEV,D,20220510,2.67,2.69,2.61,2.64,29751100 ABG,D,20220510,189.45,189.78,177.17,181.35,167000 ABM,D,20220510,45.87,46,44.19,44.56,614600 ABR,D,20220510,16.82,17.2801,16.575,16.73,3189100 ABR-D,D,20220510,21.25,21.4141,21.02,21.2,22300 ABR-E,D,20220510,22.18,22.185,21.07,21.31,12900 ABR-F,D,20220510,23.19,23.44,22.33,22.33,21300 ABT,D,20220510,108.91,109.63,106.21,106.75,6248200 AC,D,20220510,40.6,41.16,37.7,40.33,29200 ACA,D,20220510,51.11,51.665,49.4,50.32,214600 ACA.U,D,20220510,10.0723,10.0723,10.0723,10.0723,200 ACA.W,D,20220510,0.15,0.1615,0.13,0.13,87700 ACC,D,20220510,64.57,64.59,64.38,64.55,6006400 ACCO,D,20220510,7.21,7.29,6.96,7.1,852600 ACD.W,D,20220510,0.352,0.352,0.3519,0.3519,400 ACEL,D,20220510,10.43,10.62,10.005,10.38,255000 ACH,D,20220510,9.62,9.75,9.28,9.47,190100 ACH.W,D,20220510,0.5237,0.625,0.4895,0.5497,43500 ACHR,D,20220510,3.54,3.76,3.3,3.34,2003200 ACI,D,20220510,30.1,30.65,29.66,30.3,2281300 ACI.S,D,20220510,9.85,9.85,9.84,9.84,1200 ACI.T,D,20220510,0.1999,0.1999,0.1668,0.18,69500 ACII,D,20220510,9.86,9.86,9.8,9.8,2800 ACM,D,20220510,65.26,66.74,64.16,65.81,1116900 ACN,D,20220510,290,292.4,283.75,287.59,2634600 ACP,D,20220510,8.65,8.73,8.58,8.65,83600 ACP-A,D,20220510,22.15,22.5,22.15,22.37,5500 ACR,D,20220510,12.51,12.51,11.32,11.32,25100 ACR-C,D,20220510,23.94,23.94,23.63,23.8916,4600 ACR-D,D,20220510,23.51,23.6199,22.36,23.02,4300 ACR.U,D,20220510,9.8,9.8,9.75,9.75,1400 ACR.W,D,20220510,0.31,0.37,0.2901,0.2901,8800 ACRE,D,20220510,14.88,15.1846,14.51,14.9,588700 ACRO,D,20220510,9.69,9.7,9.68,9.69,60600 ACV,D,20220510,22.01,22.1379,21.0356,21.23,38600 ADC,D,20220510,67.69,67.71,64.405,65.83,1058200 ADC-A,D,20220510,18,18.39,17.98,18.14,28000 ADCT,D,20220510,8.01,8.295,7.61,7.89,549000 ADE.U,D,20220510,9.89,9.89,9.89,9.89,400 ADE.W,D,20220510,0.17,0.2102,0.155,0.2102,81600 ADEX,D,20220510,9.85,9.88,9.84,9.87,99800 ADM,D,20220510,85.31,88.09,84.0901,84.97,4026600 ADNT,D,20220510,31.72,31.91,30.07,31.46,1113700 ADT,D,20220510,6.67,6.815,6.475,6.74,2145500 ADX,D,20220510,16.33,16.5217,15.96,16.14,239900 AEE,D,20220510,92.68,93.93,90.87,92.89,2522700 AEFC,D,20220510,20.78,20.8855,20.5674,20.63,60500 AEG,D,20220510,5.13,5.185,5.035,5.11,7234100 AEL,D,20220510,35.01,35.6,34.54,35.32,586500 AEL-A,D,20220510,24.49,24.6075,24.01,24.01,146500 AEL-B,D,20220510,25.65,26.28,25.622,25.7,29300 AEM,D,20220510,54.71,55.48,52.73,53.47,4659300 AENZ,D,20220510,1.6,1.6032,1.48,1.48,1000 AEO,D,20220510,14.22,14.3696,13.51,14.19,6346800 AER,D,20220510,42.61,43.71,41.65,42.93,1493500 AES,D,20220510,20.34,20.535,19.375,19.96,7188500 AESC,D,20220510,85.46,85.46,82.65,84.06,8200 AEV.W,D,20220510,0.4557,0.51,0.4181,0.5011,18400 AEVA,D,20220510,2.93,2.99,2.72,2.87,978600 AFB,D,20220510,11.62,11.67,11.51,11.66,109600 AFG,D,20220510,145.34,146,141.18,142.92,554000 AFGB,D,20220510,25.15,25.15,24.876,25.06,8200 AFGC,D,20220510,21.45,21.8498,21.248,21.33,13200 AFGD,D,20220510,23.23,23.771,22.894,23.02,13400 AFGE,D,20220510,19.3,19.9,19.1601,19.2767,4600 AFI,D,20220510,0.21,0.2399,0.1337,0.1454,4124200 AFL,D,20220510,58.06,58.84,56.76,57.34,2557100 AFT,D,20220510,13.6,13.7292,13.42,13.51,56400 AFT.U,D,20220510,9.78,9.78,9.775,9.775,12900 AFT.W,D,20220510,0.36,0.36,0.35,0.35,2600 AFTR,D,20220510,9.69,9.69,9.67,9.68,15600 AG,D,20220510,8.82,8.84,8.16,8.35,7364600 AGA.U,D,20220510,9.91,9.91,9.91,9.91,100 AGA.W,D,20220510,0.1798,0.1798,0.1798,0.1798,200 AGAC,D,20220510,9.8,9.815,9.77,9.78,239700 AGCB,D,20220510,9.8,9.82,9.8,9.81,207000 AGCO,D,20220510,122.67,123.63,118.99,120.63,1049300 AGD,D,20220510,9.83,9.86,9.67,9.71,44200 AGI,D,20220510,7.35,7.44,7,7.18,4580000 AGL,D,20220510,17.02,17.34,14.82,15.58,1538400 AGM,D,20220510,105.06,105.7,102.47,102.47,35200 AGM-C,D,20220510,25.32,25.32,24.07,24.89,3000 AGM-D,D,20220510,23.17,23.21,23,23.16,7800 AGM-E,D,20220510,22.53,22.61,22.16,22.59,4200 AGM-F,D,20220510,20.74,20.75,20.21,20.32,23800 AGM-G,D,20220510,19.4502,20.06,19.4502,19.66,26300 AGO,D,20220510,55.7,56.26,54.53,55.82,358600 AGR,D,20220510,44.56,45.42,43.5201,44.12,768700 AGRO,D,20220510,9.97,10.22,9.83,9.96,929800 AGS,D,20220510,6.02,6.245,5.47,5.56,633100 AGTI,D,20220510,18.92,19,17.49,18.07,143700 AGX,D,20220510,36.17,36.88,35.86,35.92,139800 AHH,D,20220510,12.85,13,12.345,12.46,504100 AHH-A,D,20220510,25,25,23.85,24.535,9600 AHL-C,D,20220510,23.9,24.46,23.4725,23.62,26200 AHL-D,D,20220510,21.53,21.58,20.89,20.98,13800 AHL-E,D,20220510,21.44,21.54,20.82,20.8536,17600 AHT,D,20220510,6.19,6.27,5.485,5.59,1712200 AHT-D,D,20220510,20.1,20.95,20,20.76,3900 AHT-F,D,20220510,21.51,21.69,21.51,21.61,3200 AHT-G,D,20220510,21.1496,21.2825,20.99,21.2825,700 AHT-H,D,20220510,17.83,19.475,17.83,19.25,4700 AHT-I,D,20220510,17.64,19.14,17.6389,19.14,2700 AI,D,20220510,15.14,15.58,13.85,14.93,4457100 AIC,D,20220510,25.0258,25.0258,25,25,800 AIF,D,20220510,13.2,13.25,13.12,13.22,79400 AIG,D,20220510,60.23,61.45,57.6175,58.69,6476700 AIG-A,D,20220510,24.5,24.6128,24.22,24.36,61400 AIN,D,20220510,79.46,79.7,77.19,78.72,164600 AIO,D,20220510,18.07,18.2385,17.7,17.87,132800 AIR,D,20220510,45.7,46.51,44.645,45.61,292200 AIRC,D,20220510,43.82,44.1276,42.35,42.41,1987200 AIT,D,20220510,107.14,107.2692,101.2,102.33,176300 AIU,D,20220510,1.44,1.44,1.32,1.4099,52300 AIV,D,20220510,5.69,5.7,5.22,5.43,4470200 AIZ,D,20220510,181.61,183.76,178.22,181.8,603400 AIZN,D,20220510,21.4,21.45,20.87,21.1,19400 AJG,D,20220510,162.36,163.17,157.71,158.25,1745600 AJRD,D,20220510,40.22,40.5,39.4,39.49,1348100 AJX,D,20220510,9.27,9.56,9.21,9.49,200600 AJXA,D,20220510,25,25.02,24.95,24.99,8600 AKA,D,20220510,3.48,3.59,3.13,3.25,444300 AKO.A,D,20220510,9.11,9.2,9.09,9.15,3600 AKO.B,D,20220510,10.7,10.7,10.2,10.37,17200 AKR,D,20220510,19.5,19.78,18.8,18.95,428900 AL,D,20220510,34.69,36.82,34.69,36.32,1395600 AL-A,D,20220510,24.15,24.39,23.99,24.03,24000 ALB,D,20220510,227.18,229.5048,213.5,221.43,1907500 ALC,D,20220510,64.69,66.09,64.1086,65.29,1740500 ALCC,D,20220510,9.7,9.7,9.7,9.7,200 ALE,D,20220510,60.79,61.31,58.5,59.25,279400 ALEX,D,20220510,20.65,20.77,19.7,20.09,356700 ALG,D,20220510,114.69,114.93,109.31,113.67,43100 ALI-A,D,20220510,2.99,3.29,2.99,3.29,6100 ALI-B,D,20220510,3.1001,3.3,3.1,3.275,6200 ALI-E,D,20220510,3.11,3.3,3.1099,3.3,4600 ALIT,D,20220510,8.1,8.28,7.385,7.41,7318000 ALK,D,20220510,47.94,48.47,46.56,47.47,1888800 ALL,D,20220510,129.86,132.08,128.39,129.59,1739400 ALL-B,D,20220510,25.02,25.1202,24.9008,25.05,50500 ALL-G,D,20220510,23.46,23.59,23.31,23.59,49000 ALL-H,D,20220510,21.23,21.2303,20.9,21.15,193700 ALL-I,D,20220510,19.7,19.83,19.6,19.82,58700 ALL.W,D,20220510,0.75,0.7611,0.65,0.65,330800 ALLE,D,20220510,114.93,115.63,110.495,110.71,763800 ALLG,D,20220510,10.97,11.19,7.98,8.1,399900 ALLY,D,20220510,40.79,41.33,39.13,40.19,4450300 ALP-Q,D,20220510,24.73,24.82,24.5499,24.6,12100 ALSN,D,20220510,38.88,38.94,37.77,38.32,1281300 ALTG,D,20220510,10.45,10.485,10.01,10.1,119900 ALV,D,20220510,73.59,73.86,70.1,71.27,993900 ALX,D,20220510,240,240,231.1987,233.25,19100 AM,D,20220510,10.01,10.18,9.63,9.9,3460900 AMAM,D,20220510,3.9122,4.18,3.9122,4.18,3300 AMB.W,D,20220510,1.13,1.1899,1.13,1.13,2600 AMBC,D,20220510,7.58,7.73,7.24,7.3,492800 AMBP,D,20220510,6.5,6.68,6.22,6.25,2548600 AMC,D,20220510,13.15,14.01,11.5,11.84,55693400 AMCR,D,20220510,12.73,12.775,12.4,12.56,15696500 AME,D,20220510,122.99,123.54,120.325,120.89,1555200 AMG,D,20220510,126.89,126.89,120.73,123.27,289000 AMH,D,20220510,35.74,36.08,34.79,35.69,4634800 AMH-G,D,20220510,24.86,24.92,24.75,24.92,15000 AMH-H,D,20220510,25.15,25.236,25,25.18,12400 AMK,D,20220510,18.89,18.89,17.94,18.16,136400 AMN,D,20220510,89.93,94.44,89.07,89.68,841800 AMOV,D,20220510,18.41,18.58,18.41,18.5799,900 AMP,D,20220510,263.14,266.18,253.895,259.39,900900 AMP.T,D,20220510,0.8,0.8569,0.719,0.78,21700 AMP.W,D,20220510,0.34,0.4082,0.34,0.3602,1600 AMPI,D,20220510,9.78,9.78,9.78,9.78,200 AMPS,D,20220510,5.03,5.12,4.64,4.85,744100 AMPY,D,20220510,6.66,6.67,5.93,6.18,1487100 AMR,D,20220510,149.5,152.13,140.03,145.89,750900 AMRC,D,20220510,53.44,54.52,50.56,52.64,445500 AMRX,D,20220510,3.2,3.37,3.16,3.33,992000 AMT,D,20220510,232.63,234.14,222.3327,224.75,2411700 AMTD,D,20220510,2.01,2.15,2.01,2.02,49300 AMWL,D,20220510,2.7,3.01,2.6,2.63,3393100 AMX,D,20220510,18.67,18.8467,18.465,18.76,2711700 AN,D,20220510,122.09,122.25,114.57,117.43,1290000 ANAC,D,20220510,9.81,9.81,9.79,9.79,5800 ANET,D,20220510,104.77,106.67,102.31,105.11,2220100 ANF,D,20220510,34.45,34.5,32.51,33,1202200 ANTM,D,20220510,494.46,497.3,484.69,489.32,1296400 ANVS,D,20220510,9.87,10.38,9.4,9.82,31700 AOD,D,20220510,8.4,8.5,8.275,8.31,607300 AOMR,D,20220510,15.07,15.07,14.46,14.85,43700 AON,D,20220510,278.95,284.67,276.45,279.18,1027400 AORT,D,20220510,16.68,16.76,15.96,16.22,348600 AOS,D,20220510,60.26,60.75,58.365,58.96,1619400 AP,D,20220510,5.55,5.55,5.15,5.21,11100 APAM,D,20220510,34.71,34.86,32.53,33.4,745200 APD,D,20220510,234.71,236.82,225.28,230.68,1504400 APG,D,20220510,16.43,16.71,15.88,16.37,1184300 APG.U,D,20220510,9.87,9.885,9.87,9.87,6700 APG.W,D,20220510,0.5,0.5002,0.4474,0.46,17600 APGB,D,20220510,9.79,9.79,9.79,9.79,48000 APH,D,20220510,70.34,70.54,68.15,69.04,2278200 APLE,D,20220510,16.17,16.73,16.06,16.55,2696900 APO,D,20220510,51.06,51.78,49.18,50.44,3712600 APRN,D,20220510,3.22,3.6,3.14,3.35,2377500 APS.U,D,20220510,10.41,10.4518,10.38,10.38,2500 APS.W,D,20220510,1.45,1.5,1.4,1.45,296600 APSG,D,20220510,9.96,9.98,9.96,9.96,199600 APT-A,D,20220510,113.44,113.44,109.72,112.25,28500 APTS,D,20220510,24.82,24.86,24.8,24.8,2018500 APTV,D,20220510,97.98,98.18,92.17,95.9,2841600 AQN,D,20220510,13.67,13.815,13.39,13.55,3353400 AQNA,D,20220510,25.23,25.9,25.15,25.83,109300 AQNB,D,20220510,25.31,25.31,24.73,24.93,33500 AQNU,D,20220510,45.3,45.3,44.1,44.3,49700 AQUA,D,20220510,35.2,35.835,33.9,34.91,1564700 AR,D,20220510,32.81,33.65,30.9384,32.71,10861200 ARC,D,20220510,3.31,3.399,3.06,3.17,315100 ARCH,D,20220510,160.99,166.18,155.25,160.15,480900 ARCO,D,20220510,6.59,6.89,6.51,6.82,1038700 ARDC,D,20220510,13.42,13.51,13.26,13.32,158900 ARE,D,20220510,169.27,171.31,162.66,163.16,1180100 ARES,D,20220510,64.84,65.74,61.77,64.45,979100 ARG-A,D,20220510,24.64,24.95,24.26,24.78,14000 ARGD,D,20220510,24.1849,24.4,24.1849,24.1914,4000 ARGO,D,20220510,41.87,42.5,40.34,41.16,242000 ARI,D,20220510,12.02,12.225,11.68,11.89,1216300 ARIS,D,20220510,16.12,16.93,15.1501,15.99,224200 ARL,D,20220510,17.42,18.65,16.91,17.15,27300 ARLO,D,20220510,7.08,7.16,6.57,6.61,1442700 ARMK,D,20220510,35.49,36.37,32.8,34.62,2647400 ARNC,D,20220510,26.81,26.97,24.69,25.75,1408400 AROC,D,20220510,8.35,8.73,8.14,8.57,905300 ARR,D,20220510,7.51,7.59,7.325,7.45,3032000 ARR-C,D,20220510,23.32,23.4704,23.01,23.04,21100 ARW,D,20220510,124.78,125.76,122.51,123.8,796200 ASA,D,20220510,19.05,19.21,18.11,18.29,80900 ASA.W,D,20220510,0.1,0.1,0.0971,0.0971,1100 ASAI,D,20220510,14.34,15.06,14.27,14.88,216300 ASAN,D,20220510,23.01,23.78,20.06,21.62,8114800 ASAQ,D,20220510,9.88,9.89,9.88,9.89,6600 ASB,D,20220510,19.91,20.08,19.29,19.66,1819400 ASB-E,D,20220510,25.73,25.73,25.45,25.45,3800 ASB-F,D,20220510,24.47,24.47,23.31,23.7317,6700 ASC,D,20220510,6.07,6.77,6.04,6.75,657600 ASG,D,20220510,5.88,5.94,5.66,5.78,304200 ASGI,D,20220510,18.66,19.4099,18.3907,18.41,18800 ASGN,D,20220510,111.62,112.185,109.0862,110.15,213900 ASH,D,20220510,98.89,99.355,95.77,96.67,413900 ASIX,D,20220510,46.11,46.78,43.85,45.25,183300 ASPN,D,20220510,18.28,18.29,16.445,16.5,697900 ASR,D,20220510,203.9,205.985,202.65,203.79,49100 ASX,D,20220510,6.43,6.56,6.35,6.48,13121000 ASZ,D,20220510,9.79,9.81,9.77,9.785,504300 ASZ.U,D,20220510,9.84,9.87,9.84,9.87,2600 ASZ.W,D,20220510,0.4898,0.4961,0.3197,0.3604,75500 ATA,D,20220510,10.26,10.26,10.26,10.26,235200 ATA.D,D,20220510,9.87,9.9,9.87,9.9,2700 ATA.V,D,20220510,0.42,0.679,0.35,0.4,7100 ATAQ,D,20220510,9.8,9.8,9.79,9.79,27800 ATC,D,20220510,21.14,21.3,20.92,21.13,653700 ATC-D,D,20220510,25.01,25.1499,25.01,25.095,1700 ATC-H,D,20220510,25,25.0434,24.92,24.94,22500 ATC-I,D,20220510,25.56,25.905,25.56,25.8495,12400 ATCO,D,20220510,12.82,13,12.52,12.78,679700 ATE.U,D,20220510,9.94,9.9831,9.94,9.95,1300 ATE.W,D,20220510,0.176,0.176,0.16,0.16,1400 ATEK,D,20220510,9.84,9.84,9.84,9.84,200 ATEN,D,20220510,14.11,14.36,13.74,14.11,924000 ATGE,D,20220510,31.7,32.42,30.89,32.18,520200 ATH-A,D,20220510,24.62,24.82,24.176,24.39,100400 ATH-B,D,20220510,21.39,21.6,21,21.09,42100 ATH-C,D,20220510,25.68,25.9,25.4,25.68,71700 ATH-D,D,20220510,18.14,18.67,17.71,18.03,115100 ATHM,D,20220510,26.11,27.41,25.37,25.98,566000 ATI,D,20220510,25.55,26.26,25.365,25.68,2443600 ATI.W,D,20220510,0.18,0.1802,0.1768,0.18,11600 ATIP,D,20220510,1.52,1.525,1.34,1.4,1179800 ATKR,D,20220510,109.71,109.71,102,104.55,556900 ATO,D,20220510,113.75,115.23,111.57,113.11,952600 ATR,D,20220510,107.56,108.63,103.94,104.54,411800 ATTO,D,20220510,23.49,23.49,22.1,22.48,48400 ATUS,D,20220510,10.22,10.48,9.83,10.01,8481100 AU,D,20220510,17.95,18.16,16.87,17.26,3454600 AUD,D,20220510,2.11,2.12,1.935,1.97,1342100 AUS,D,20220510,9.8,9.8,9.78,9.78,782900 AUS.U,D,20220510,9.965,9.965,9.965,9.965,100 AUS.W,D,20220510,0.3111,0.44,0.3012,0.4101,17700 AUY,D,20220510,5.21,5.23,4.925,5.04,29418600 AVA,D,20220510,42.5,43.1,41.43,42.27,416500 AVA.W,D,20220510,0.2597,0.2597,0.22,0.2543,74900 AVAL,D,20220510,3.89,3.94,3.87,3.93,102800 AVAN,D,20220510,9.89,9.91,9.88,9.88,234000 AVB,D,20220510,205.3,206.43,199,200.09,1098000 AVD,D,20220510,20.66,21.11,19.93,20.46,197000 AVK,D,20220510,13.48,13.6386,13.0747,13.15,96700 AVLR,D,20220510,78.32,80.46,72,74.98,1797700 AVNS,D,20220510,26.03,26.03,24.85,25.36,312300 AVNT,D,20220510,48.37,48.91,45.97,46.67,369100 AVT-A,D,20220510,90.78,91.94,88.78,91.4,7700 AVTR,D,20220510,29.96,30.47,29.16,30.12,5938000 AVY,D,20220510,177.29,178.34,169.15,171.74,645700 AVYA,D,20220510,6.55,8.085,6.55,7.53,4834000 AWF,D,20220510,9.9,9.9,9.79,9.84,158200 AWI,D,20220510,83.68,84.49,81.09,81.83,539100 AWK,D,20220510,146.01,148.12,142.63,143.55,1065500 AWP,D,20220510,5.08,5.18,4.99,5.01,946000 AWR,D,20220510,76.79,77.83,74.91,75.86,158200 AX,D,20220510,36.87,37.19,34.95,35.19,475400 AXA.W,D,20220510,0.102,0.115,0.102,0.115,18800 AXAC,D,20220510,10,10,9.98,9.99,135000 AXH.W,D,20220510,0.1,0.1199,0.1,0.1199,1100 AXL,D,20220510,6.77,6.86,6.36,6.69,2415100 AXP,D,20220510,163.42,164.73,158.39,161.83,3015000 AXR,D,20220510,13.05,13.05,12.54,12.79,1800 AXS,D,20220510,57.08,57.67,53.66,54.59,1493200 AXS-E,D,20220510,21.32,21.44,21.23,21.29,55700 AXTA,D,20220510,25.69,25.82,24.885,25.3,2436100 AYI,D,20220510,167.52,168.08,160.36,162.71,350100 AYX,D,20220510,58.84,59.49,53.7525,56.24,1140200 AZEK,D,20220510,20.71,21.15,17,17.33,8199400 AZO,D,20220510,1975.59,1984.41,1921.965,1950.89,162400 AZRE,D,20220510,13.53,13.73,12.3,13.01,187600 AZUL,D,20220510,11.12,11.16,10.6,11.1,2392500 AZZ,D,20220510,45.41,45.7,43.51,43.99,85300 B,D,20220510,33.37,33.37,31.865,32.24,236700 BA,D,20220510,136.76,137.835,130.3301,132.95,11781400 BABA,D,20220510,88.64,88.64,83.51,84.57,23400800 BAC,D,20220510,36.75,37.125,35.18,35.76,60235200 BAC-B,D,20220510,24.4,24.58,24.34,24.53,175300 BAC-E,D,20220510,20.28,20.52,20.17,20.35,25600 BAC-K,D,20220510,23.62,23.8883,23.5239,23.68,195000 BAC-L,D,20220510,1201.04,1205,1192.01,1196,7800 BAC-M,D,20220510,22,22.1396,21.78,22.0411,161900 BAC-N,D,20220510,20.77,20.77,20.23,20.65,192100 BAC-O,D,20220510,18.08,18.15,17.82,18.1,177500 BAC-P,D,20220510,17.32,17.65,17.32,17.59,128800 BAC-Q,D,20220510,17.42,17.61,17.34,17.61,378300 BAC-S,D,20220510,19.42,19.65,19.26,19.6,166600 BAC.U,D,20220510,9.83,9.86,9.825,9.86,37800 BAC.W,D,20220510,0.2094,0.2094,0.1794,0.1845,41400 BACA,D,20220510,9.76,9.78,9.75,9.77,50800 BAH,D,20220510,82.06,82.59,80,81.68,1011700 BAK,D,20220510,15.75,15.8,15.21,15.33,205500 BALY,D,20220510,25.43,25.73,21.25,23.01,2223200 BAM,D,20220510,47.34,47.91,46.29,47.16,3402500 BAMH,D,20220510,17.68,17.855,17.37,17.48,28200 BAMI,D,20220510,17.65,17.66,17.2,17.2212,23100 BAMR,D,20220510,47.19,47.98,46.42,47.37,61400 BANC,D,20220510,18.1,18.28,17.55,17.81,206600 BAP,D,20220510,126.34,129.24,123.62,126.63,282800 BAR.W,D,20220510,0.33,0.3311,0.31,0.33,7000 BARK,D,20220510,2.58,2.6,2.29,2.34,2463200 BAX,D,20220510,73.86,74.22,72.22,72.46,3417400 BB,D,20220510,5.22,5.31,4.99,5.19,11288900 BBA.W,D,20220510,1,1,0.6983,0.6983,12300 BBAI,D,20220510,8.49,8.76,7.64,8.01,129100 BBAR,D,20220510,2.83,2.8499,2.711,2.76,478200 BBD,D,20220510,3.56,3.61,3.535,3.59,39216500 BBDC,D,20220510,10.34,10.55,10.23,10.32,895900 BBDO,D,20220510,3,3,2.89,2.94,33400 BBL.W,D,20220510,0.21,0.2325,0.18,0.1952,10000 BBLN,D,20220510,1.21,1.34,1.07,1.3,1605300 BBN,D,20220510,19.7,19.94,19.54,19.73,218700 BBU,D,20220510,24.23,24.23,22.28,22.94,67100 BBUC,D,20220510,24.77,24.85,23.77,24.24,234800 BBVA,D,20220510,4.99,4.995,4.82,4.91,2983400 BBW,D,20220510,18.03,18.2237,17.11,17.44,211500 BBWI,D,20220510,51.74,52.16,47.8,49.88,5185300 BBY,D,20220510,91.65,92.76,87.285,88.74,2847600 BC,D,20220510,80.18,80.31,77.09,79.15,1054800 BC-A,D,20220510,24.86,25.305,24.86,25.28,16900 BC-B,D,20220510,25.06,25.3062,24.98,25.04,6500 BC-C,D,20220510,25.12,25.49,25.056,25.23,21800 BCAT,D,20220510,15.12,15.35,15.03,15.13,480200 BCC,D,20220510,81.27,81.65,76.04,78.36,399400 BCE,D,20220510,53.81,54.265,52.69,52.97,1768300 BCH,D,20220510,19.48,19.5199,18.88,18.9,185900 BCO,D,20220510,58.69,59.9177,56.94,57.18,483000 BCS,D,20220510,7.41,7.42,7.131,7.25,10691400 BCSF,D,20220510,15.37,15.64,15.12,15.27,162800 BCX,D,20220510,10.41,10.5499,10.14,10.25,280700 BDC,D,20220510,56.55,56.55,54.44,55.32,260400 BDJ,D,20220510,9.21,9.265,8.985,9.02,632100 BDN,D,20220510,11.17,11.27,10.58,10.74,1855800 BDX,D,20220510,253.22,256.18,249.001,250.1,1818800 BDXB,D,20220510,51.66,51.8613,51.01,51.02,89400 BE,D,20220510,14.04,14.22,12.555,13.29,4723800 BEDU,D,20220510,0.66,0.6943,0.63,0.65,161200 BEKE,D,20220510,11.99,12.39,11.4001,11.83,9798700 BEN,D,20220510,25.11,25.46,24.05,24.53,3717000 BEP,D,20220510,34,34.82,33.06,34.11,592600 BEP-A,D,20220510,19.42,19.52,19.3332,19.36,6900 BEPC,D,20220510,35.3,35.53,33.7,34.61,803000 BEPH,D,20220510,17.01,17.0483,16.59,16.8,43800 BEPI,D,20220510,17.79,17.84,17.2,17.65,34800 BERY,D,20220510,56.32,56.58,53.83,54.63,1134300 BEST,D,20220510,0.333,0.3485,0.32,0.32,2345500 BF.A,D,20220510,61,61.42,60.62,61.36,34400 BF.B,D,20220510,65.26,65.31,64.365,65.14,1206900 BFA.U,D,20220510,10.04,10.0411,10,10,9700 BFA.W,D,20220510,0.221,0.2759,0.221,0.2459,400 BFAC,D,20220510,9.96,9.96,9.9,9.9,30400 BFAM,D,20220510,81.2,83.14,78.99,80.32,1263900 BFH,D,20220510,52.5,52.755,49.45,50.55,787300 BFK,D,20220510,11.88,12.22,11.82,12.16,189700 BFL.W,D,20220510,0.4256,0.4556,0.4,0.405,37800 BFLY,D,20220510,2.78,2.845,2.61,2.77,2014100 BFS,D,20220510,49.15,49.3928,47.05,47.37,48000 BFS-D,D,20220510,23.33,23.4095,23.3,23.4095,1200 BFS-E,D,20220510,23.75,23.75,23.43,23.43,400 BFZ,D,20220510,11.15,11.17,11.04,11.04,110800 BG,D,20220510,108.74,111.095,108.3,110.33,1703200 BGB,D,20220510,12.07,12.14,11.92,12,183900 BGH,D,20220510,14.41,14.47,14.24,14.36,62200 BGR,D,20220510,11.46,11.82,11.27,11.48,275600 BGS,D,20220510,25.34,25.5,23.54,23.84,1130400 BGS.W,D,20220510,0.24,0.24,0.18,0.183,1400 BGSF,D,20220510,12.91,13.075,12.75,12.8549,10900 BGT,D,20220510,11.52,11.52,11.29,11.36,185000 BGX,D,20220510,12.51,12.5799,12.34,12.41,62400 BGY,D,20220510,5.17,5.2017,5.09,5.13,251700 BH,D,20220510,143.25,147.46,137.64,138.62,5500 BH.A,D,20220510,707.94,707.94,699.0001,699.0001,100 BHC,D,20220510,8,10.71,7.8,9.4,42421900 BHE,D,20220510,24.43,24.82,24.095,24.54,171300 BHG,D,20220510,2.21,2.24,1.84,1.86,2776400 BHI.W,D,20220510,0.38,0.4,0.3735,0.38,40400 BHIL,D,20220510,2.92,2.97,2.45,2.51,977400 BHK,D,20220510,11.79,11.8591,11.68,11.72,167400 BHLB,D,20220510,25.45,25.72,24.705,25.13,301800 BHP,D,20220510,63.32,63.43,61.53,62.52,3492500 BHR,D,20220510,5.71,5.88,5.545,5.77,1398000 BHR-B,D,20220510,18,18.3799,17.29,17.29,11600 BHR-D,D,20220510,25.25,25.25,24.68,24.68,7000 BHV,D,20220510,12.24,12.3943,12.12,12.3943,6800 BHVN,D,20220510,142.4,144,139.73,140,19676300 BIG,D,20220510,33.53,34.49,31.815,32.43,1373000 BIGZ,D,20220510,8.7,8.8225,8.05,8.27,1964600 BILL,D,20220510,111.25,117.48,97.59,107.24,5053900 BIO,D,20220510,489.46,494.5083,479.01,490.17,272600 BIP,D,20220510,59.35,60.11,57.45,58.67,241600 BIP-A,D,20220510,18.43,18.5699,18.4102,18.55,3100 BIP-B,D,20220510,18.03,18.0501,17.81,17.9,20500 BIPC,D,20220510,70.25,70.77,67.1621,68.53,216800 BIPH,D,20220510,18.39,18.55,18.31,18.36,15800 BIPI,D,20220510,18.44,18.65,18.1,18.6,37800 BIT,D,20220510,15,15.05,14.84,14.89,200000 BIT.U,D,20220510,9.915,9.915,9.9,9.9108,3500 BIT.W,D,20220510,0.308,0.308,0.2837,0.2987,900 BITE,D,20220510,9.79,9.81,9.79,9.81,4900 BJ,D,20220510,62.2,62.57,60.26,61.25,2081400 BK,D,20220510,43.62,44.05,42.25,42.96,5286900 BKD,D,20220510,6.15,6.25,5.85,6.01,3416000 BKE,D,20220510,31.43,31.58,29.95,31.2,523300 BKH,D,20220510,76.81,77.59,74.58,75.28,686000 BKI,D,20220510,70.87,70.99,69.17,69.54,1945600 BKK.W,D,20220510,1.1,1.1,1,1,28100 BKKT,D,20220510,2.97,2.99,2.56,2.66,5747100 BKN,D,20220510,15.44,16.79,15.405,16.53,213000 BKS.W,D,20220510,0.18,0.18,0.14,0.1501,12600 BKSY,D,20220510,1.28,1.395,1.14,1.19,932100 BKT,D,20220510,4.56,4.6,4.52,4.55,251400 BKU,D,20220510,38.7,39.37,37.45,38.37,1481600 BLCO,D,20220510,18.06,18.06,16.25,17.55,5151700 BLD,D,20220510,196.88,197.59,188.9,192.57,373100 BLDR,D,20220510,69.15,71.6,64.49,65.13,4515400 BLE,D,20220510,11.41,11.425,11.29,11.3,98800 BLK,D,20220510,615.5,625.27,595.83,610.23,1179700 BLND,D,20220510,3.48,3.53,2.95,3,3464800 BLU.U,D,20220510,9.87,9.87,9.87,9.87,100 BLU.W,D,20220510,0.2299,0.2299,0.19,0.19,34400 BLUA,D,20220510,9.835,9.835,9.81,9.81,72400 BLW,D,20220510,13.57,13.6,13.335,13.4,106900 BLX,D,20220510,14.97,14.995,14.28,14.34,114300 BMA,D,20220510,13.95,14.15,13.61,13.96,167400 BMA.W,D,20220510,0.1584,0.185,0.15,0.1683,167400 BMAC,D,20220510,9.93,9.945,9.93,9.94,14200 BME,D,20220510,42,42.4144,41.63,42.13,37700 BMEZ,D,20220510,16.05,16.5734,15.54,15.62,802800 BMI,D,20220510,78.31,79.185,76.85,77.63,89900 BML-G,D,20220510,17.9,17.92,17.7,17.75,10000 BML-H,D,20220510,18.15,18.3,18.05,18.3,10800 BML-J,D,20220510,20.71,21.08,20.6178,20.8156,11900 BML-L,D,20220510,19.97,20.47,19.93,20,32200 BMO,D,20220510,102.86,103.57,100.42,101.14,870100 BMY,D,20220510,76.82,77,75.63,76.29,15343500 BNED,D,20220510,2.57,2.68,2.48,2.55,757400 BNL,D,20220510,19.81,19.94,19.06,19.21,530900 BNS,D,20220510,63.02,63.53,61.64,62.14,1917900 BNY,D,20220510,11.41,11.41,11.16,11.17,82200 BOA.T,D,20220510,0.28,0.28,0.185,0.21,7400 BOA.U,D,20220510,10,10.1053,10,10.1053,1100 BOAC,D,20220510,9.88,9.89,9.87,9.875,140000 BOAS,D,20220510,9.88,9.89,9.88,9.88,178500 BOC,D,20220510,20.5,20.96,20.04,20.8,139200 BOD.W,D,20220510,0.16,0.1746,0.13,0.1313,98200 BODY,D,20220510,1.29,1.29,1.02,1.05,3022000 BOE,D,20220510,10.25,10.29,10.08,10.11,151800 BOH,D,20220510,75.55,75.685,73.62,74.56,232000 BOH-A,D,20220510,19.39,19.47,19.0674,19.21,15300 BOOT,D,20220510,87.62,90.21,83.58,86.7,1025700 BORR,D,20220510,4.1,4.22,3.85,3.96,735200 BOW.W,D,20220510,2.59,2.65,2.47,2.5,73000 BOWL,D,20220510,8.99,9.05,8.45,8.59,725300 BOX,D,20220510,29.28,29.68,28.32,28.8,2011200 BOX.W,D,20220510,0.7756,0.9227,0.7101,0.7246,158600 BOXD,D,20220510,9.2,9.25,8.02,8.05,500200 BP,D,20220510,30.22,30.435,29.2508,29.89,15934800 BPT,D,20220510,14.16,14.63,13.9701,14.14,221100 BQ,D,20220510,0.2749,0.2749,0.249,0.2695,220200 BR,D,20220510,138.87,139.27,134.82,136.77,620500 BRBR,D,20220510,24.92,25.01,23.72,23.94,1317100 BRC,D,20220510,45.97,46.1,44.46,44.85,285100 BRCC,D,20220510,11.06,11.1927,10.115,10.73,756000 BRD,D,20220510,9.89,9.899,9.89,9.899,7900 BRD.T,D,20220510,0.1701,0.1701,0.1427,0.1501,5900 BRD.W,D,20220510,0.2101,0.2101,0.1899,0.1899,4800 BRDG,D,20220510,17.38,18.57,17.35,17.97,349300 BRDS,D,20220510,1.21,1.3,0.9628,1.01,3867900 BRFS,D,20220510,2.51,2.56,2.44,2.46,3734900 BRK.A,D,20220510,478465,478750,466051.7,469780,2300 BRK.B,D,20220510,315.96,318.11,310.24,312.53,4801000 BRMK,D,20220510,7.52,7.54,6.99,7.16,1843000 BRO,D,20220510,57.14,57.99,56.24,57.55,2949200 BROS,D,20220510,42.2,42.7199,39.25,40.8,1972700 BRSP,D,20220510,8.39,8.74,8.255,8.38,1407800 BRT,D,20220510,19.69,20.1999,18.8,18.91,150400 BRW,D,20220510,4.16,4.2,4.09,4.11,138400 BRX,D,20220510,23.71,23.84,22.845,23.05,2357200 BSA.W,D,20220510,0.23,0.23,0.2,0.2,400 BSAC,D,20220510,18.58,18.7,17.92,17.98,529800 BSBR,D,20220510,6.46,6.49,6.355,6.39,966300 BSIG,D,20220510,20.37,20.8,19.52,19.81,766500 BSL,D,20220510,14.27,14.3,13.9,14.09,45300 BSM,D,20220510,14.89,15.23,14.36,14.83,1014800 BSMX,D,20220510,5.14,5.31,5.14,5.3,5400 BST,D,20220510,36.37,36.8096,35.35,35.98,156900 BSTZ,D,20220510,22.79,22.8786,21.78,22.23,305600 BSX,D,20220510,38.69,39.24,37.995,38.65,10993700 BSX-A,D,20220510,106.55,106.55,105,105.66,27800 BTA,D,20220510,10.67,10.735,10.56,10.56,87400 BTCM,D,20220510,1.26,1.3399,1.13,1.17,419400 BTI,D,20220510,41.22,41.305,40.455,40.91,7153700 BTO,D,20220510,36.69,38.0899,34.9,35.37,58000 BTT,D,20220510,22.86,22.92,22.6935,22.78,93800 BTU,D,20220510,21.36,22.46,20.16,20.97,6322400 BTZ,D,20220510,11.24,11.32,11.15,11.24,352700 BUD,D,20220510,55.31,55.7,54.16,54.66,1991400 BUI,D,20220510,22.19,22.5,21.72,21.85,45100 BUR,D,20220510,7.47,7.54,7.235,7.41,541000 BURL,D,20220510,193.45,193.57,173.82,183,2169400 BV,D,20220510,12.21,12.4,11.87,12.02,258700 BVH,D,20220510,24.69,25.6,24.51,25.14,89700 BVN,D,20220510,7.8,7.96,7.51,7.55,1123400 BW,D,20220510,7.12,7.1537,5.29,5.36,2019100 BW-A,D,20220510,25.01,25.1478,24.87,24.9868,7200 BWA,D,20220510,37.39,37.71,35.5,36.3,2206400 BWG,D,20220510,8.84,9.0382,8.75,8.76,98200 BWNB,D,20220510,23.84,23.87,23.77,23.77,68500 BWSN,D,20220510,25.35,25.3793,24.9,25,29200 BWXT,D,20220510,48.1,49.83,45.78,48.14,963600 BX,D,20220510,101.25,102.1595,96.47,99.02,5417000 BXC,D,20220510,92.29,94,86.445,89.16,212600 BXMT,D,20220510,30.07,30.39,29.425,29.91,1494300 BXMX,D,20220510,13.31,13.43,13.11,13.21,230900 BXP,D,20220510,114.8,115.83,109.25,110.27,946100 BXSL,D,20220510,25.11,25.785,24.42,24.9,899500 BY,D,20220510,23.61,23.76,22.94,23.23,133600 BYD,D,20220510,55.47,56.24,53.4,54.52,1126400 BYM,D,20220510,11.99,12.06,11.98,12.04,87100 BYN,D,20220510,9.95,9.95,9.95,9.95,1200 BZH,D,20220510,15.22,15.28,14.155,14.39,453000 C,D,20220510,50.54,50.685,47.66,48.75,31054700 C-J,D,20220510,25.88,25.9866,25.84,25.89,81400 C-K,D,20220510,25.42,25.5199,25.2701,25.33,165700 C-N,D,20220510,26.95,27.1,26.81,26.95,54900 CAAP,D,20220510,6.08,6.08,5.88,6.05,73700 CABO,D,20220510,1138.2,1138.2,1078.295,1102.03,95300 CACI,D,20220510,263.65,264.035,254.605,260.07,234600 CAD-A,D,20220510,23.13,23.972,23.13,23.37,7800 CADE,D,20220510,25.99,26.15,24.82,25.39,1101900 CAE,D,20220510,22.84,23.055,21.27,21.81,650500 CAF,D,20220510,14.39,14.5,14.3209,14.45,59300 CAG,D,20220510,36.37,36.67,35.415,35.71,3884800 CAH,D,20220510,57.18,57.43,55.12,56.05,3113100 CAJ,D,20220510,24,24.17,23.83,23.93,303900 CAL,D,20220510,23.99,24.3,22.75,23.42,805200 CALX,D,20220510,35.8,36.42,33.61,34.97,780900 CAN.W,D,20220510,0.83,0.8302,0.63,0.75,91200 CANG,D,20220510,2.82,2.895,2.61,2.65,276600 CANO,D,20220510,4.57,4.74,3.81,4.14,6526600 CAPL,D,20220510,19.9,21.17,19.75,19.9,71800 CARR,D,20220510,38.61,38.9,37.215,38.09,5792700 CARS,D,20220510,9.44,9.45,8.79,9.09,723100 CAS,D,20220510,10.04,10.04,10.03,10.03,41900 CAS.U,D,20220510,10.11,10.11,10.05,10.05,300 CAS.W,D,20220510,0.08,0.0829,0.08,0.08,4500 CAT,D,20220510,208.24,209.52,201.39,202.99,3040500 CATO,D,20220510,13.73,13.73,13.1047,13.32,95300 CB,D,20220510,206.3,209.205,202.925,204.87,1843400 CBD,D,20220510,3.98,4.16,3.97,4.14,1943800 CBH,D,20220510,9.19,9.33,9.12,9.14,11800 CBL,D,20220510,24.75,25.16,21.74,21.9,299800 CBRE,D,20220510,80.36,81.04,77.16,78.54,2561200 CBT,D,20220510,66.36,66.73,63.61,64.57,469900 CBU,D,20220510,65.34,65.72,63.19,64.2,277400 CBZ,D,20220510,40.22,40.54,38.65,38.76,262700 CC,D,20220510,39.11,39.53,36.77,37.6,1938100 CCCS,D,20220510,8.58,8.65,7.78,7.83,1728200 CCI,D,20220510,176.85,177.73,169.05,170.29,1747000 CCJ,D,20220510,21.7,22.3,20.98,21.52,7932800 CCK,D,20220510,103.27,104.36,99.36,102.04,1962400 CCL,D,20220510,14.81,15.03,13.82,14.19,46996100 CCM,D,20220510,1.3601,1.67,1.3601,1.67,1200 CCO,D,20220510,2.39,2.39,1.8,1.94,5289400 CCRD,D,20220510,23.93,25.1856,23.51,24.64,90700 CCS,D,20220510,54.95,55.6,50.59,51.93,366000 CCU,D,20220510,13.03,13.15,12.675,12.89,164200 CCV,D,20220510,9.83,9.84,9.81,9.815,373900 CCV.S,D,20220510,9.88,9.8944,9.84,9.84,14200 CCV.T,D,20220510,0.36,0.4,0.35,0.4,28100 CCV.U,D,20220510,9.98,9.99,9.98,9.98,20300 CCV.W,D,20220510,0.61,0.6102,0.4919,0.53,99800 CCVI,D,20220510,9.81,9.81,9.77,9.79,123000 CCZ,D,20220510,58.27,58.27,57.27,57.27,1200 CDAY,D,20220510,53.82,54.97,50.48,52.33,2218500 CDE,D,20220510,3.55,3.585,3.16,3.25,8037400 CDR,D,20220510,27.42,27.67,27.23,27.37,487200 CDR-B,D,20220510,14.62,14.9507,14.44,14.78,9000 CDR-C,D,20220510,13.4,13.5,12.49,12.98,16100 CDRE,D,20220510,23.94,24.82,23.86,24.5,76700 CE,D,20220510,144.49,146.165,140.13,140.86,1692800 CEA,D,20220510,16.29,16.5,15.9809,16.06,10300 CEE,D,20220510,9.82,9.82,9.5899,9.8,17100 CEIX,D,20220510,48.89,51.4979,46.5824,49.04,726600 CEM,D,20220510,32.65,33.45,31.2,31.92,52000 CEN,D,20220510,17.17,17.25,16.48,17.08,47500 CEPU,D,20220510,3.25,3.37,3.2,3.36,161300 CEQ.P,D,20220510,9.52,9.625,9.38,9.43,270900 CEQP,D,20220510,28.02,28.33,27.18,27.79,598300 CF,D,20220510,93.21,95.5094,90.31,93.35,2770300 CFG,D,20220510,39.82,40.19,38.04,39.04,6612600 CFG-D,D,20220510,25.95,26.1,25.404,25.65,65200 CFG-E,D,20220510,19.28,19.5556,19.13,19.4,78700 CFR,D,20220510,126.92,128.45,122.99,125.23,387900 CFR-B,D,20220510,19.69,19.725,19.45,19.5149,15900 CGAU,D,20220510,8.2,8.2,7.87,7.99,61900 CHA.T,D,20220510,0.15,0.1801,0.15,0.15,141800 CHAA,D,20220510,9.82,9.82,9.8,9.82,301800 CHCT,D,20220510,37.52,37.52,36.39,37,158500 CHD,D,20220510,98.5,99.45,97.27,98,1304000 CHE,D,20220510,501.85,503.765,494.04,501.53,89600 CHGG,D,20220510,17.82,18.08,16.635,17.73,4340000 CHH,D,20220510,131.94,136.12,125.97,130.7,452900 CHM-A,D,20220510,23.75,23.75,23.1,23.1,6400 CHM-B,D,20220510,22.32,23.2663,22.32,22.73,6700 CHMI,D,20220510,6.98,7.03,6.68,6.81,326800 CHN,D,20220510,12.25,12.57,12.24,12.45,21800 CHPT,D,20220510,11.04,11.37,9.75,10.27,15789600 CHRA,D,20220510,3.6491,3.6491,3.3,3.31,38200 CHRB,D,20220510,23,23,22.5,22.69,5500 CHS,D,20220510,4.8,4.865,4.61,4.79,2173800 CHT,D,20220510,42.16,42.43,42.13,42.23,148000 CHWY,D,20220510,26.68,27.85,25.445,26.94,5795500 CI,D,20220510,262.02,264.44,258.63,260.65,1612900 CIA,D,20220510,2.7,3.17,2.61,3.09,287200 CIB,D,20220510,36.5,37.38,35.77,36.64,368200 CIEN,D,20220510,52.36,52.86,50.555,51.96,1756700 CIF,D,20220510,2.13,2.14,2.11,2.13,17500 CIG,D,20220510,2.5,2.54,2.46,2.5,4648300 CIG.C,D,20220510,3.19,3.33,3.19,3.33,53500 CII,D,20220510,18.57,18.86,18.4,18.51,127100 CIM,D,20220510,9.93,10.17,9.8,9.87,4306200 CIM-A,D,20220510,24.16,24.2,24.035,24.05,7600 CIM-B,D,20220510,23.97,23.97,23.5102,23.57,22300 CIM-C,D,20220510,22.96,22.96,22.22,22.23,18100 CIM-D,D,20220510,23.07,23.44,22.8,22.8,16500 CINT,D,20220510,12.05,12.51,11.4367,12.28,55300 CIO,D,20220510,13.61,14.0356,13.16,13.37,380500 CIO-A,D,20220510,23.5,23.5,22.01,22.19,10400 CION,D,20220510,10.75,11.165,10.46,10.69,172600 CIR,D,20220510,18.96,20.86,18.38,18.82,175300 CIVI,D,20220510,59.34,60.81,56.37,59.22,640500 CIXX,D,20220510,11.99,12.06,11.3,11.36,196300 CL,D,20220510,77.66,77.9899,76.38,76.67,6030700 CLA.S,D,20220510,9.83,9.88,9.83,9.88,9100 CLA.T,D,20220510,0.12,0.1237,0.12,0.12,3800 CLA.U,D,20220510,9.8401,9.8401,9.8401,9.8401,400 CLA.W,D,20220510,0.293,0.293,0.2427,0.2427,5100 CLB,D,20220510,24.65,24.98,22.49,23.53,601100 CLB.W,D,20220510,0.152,0.152,0.152,0.152,100 CLBR,D,20220510,9.69,9.69,9.69,9.69,80000 CLD-A,D,20220510,22.35,22.5,21.84,22.29,7900 CLDT,D,20220510,12.01,12.27,11.75,12.02,523400 CLF,D,20220510,22.32,22.72,21.274,22.02,17773200 CLH,D,20220510,90.49,92.555,89.18,91.09,591700 CLI.S,D,20220510,9.86,9.86,9.85,9.8501,5400 CLI.T,D,20220510,0.37,0.37,0.32,0.32,11100 CLIM,D,20220510,9.8,9.82,9.8,9.8,207700 CLPR,D,20220510,8.52,8.597,8.11,8.32,91700 CLR,D,20220510,55.59,57.38,54.2,56,1644800 CLS,D,20220510,10.16,10.365,10.04,10.2,497500 CLV-A,D,20220510,60.1,60.45,58.55,59.03,235400 CLVT,D,20220510,14.72,14.85,13.67,14.21,7531800 CLW,D,20220510,33.13,33.45,32.145,33.15,125200 CLX,D,20220510,157.01,158.68,155.17,156.23,1881000 CM,D,20220510,107.43,108.17,105.21,105.79,523500 CMA,D,20220510,78.64,79.655,75.76,77.66,1173500 CMC,D,20220510,38.59,38.725,36.54,37.21,1767200 CMCM,D,20220510,0.75,0.78,0.7,0.7526,25900 CMG,D,20220510,1296.46,1338.77,1272.94,1321.08,396300 CMI,D,20220510,204.93,205.08,194.31,197.41,1029700 CMP,D,20220510,45.99,46.28,42.64,43.2,542700 CMR-B,D,20220510,25.09,25.201,25.09,25.2,1800 CMR-C,D,20220510,25.4,25.4,25.34,25.3998,5300 CMR-D,D,20220510,25.6,25.6033,25.45,25.4796,11200 CMR-E,D,20220510,25.5,25.54,25.32,25.51,17100 CMRE,D,20220510,12.98,13.26,12.73,13.1,699300 CMS,D,20220510,69.15,70.2,67.66,68.28,1880100 CMS-B,D,20220510,93.91,93.99,93,93,200 CMS-C,D,20220510,17.84,17.84,17.33,17.54,42000 CMSA,D,20220510,23.74,24.1271,23.34,23.4921,16600 CMSC,D,20220510,24.426,24.426,24.11,24.15,11400 CMSD,D,20220510,24.55,24.55,24.19,24.24,53900 CMTG,D,20220510,19.08,19.91,19.08,19.48,177100 CMU,D,20220510,3.44,3.49,3.425,3.45,78400 CNA,D,20220510,44.63,45.0838,43.58,43.97,169300 CNC,D,20220510,80.55,81.18,78.66,79.96,2544100 CND,D,20220510,9.9,9.93,9.89,9.92,402200 CND.T,D,20220510,0.27,0.2926,0.25,0.25,12100 CND.U,D,20220510,10.7,10.7,10.56,10.56,2800 CND.V,D,20220510,0.2357,0.2998,0.214,0.2698,42100 CND.W,D,20220510,1.45,1.45,1.34,1.41,135700 CNDA,D,20220510,9.68,9.7,9.63,9.64,358900 CNDB,D,20220510,9.93,9.93,9.9198,9.92,133800 CNF,D,20220510,2.85,3.11,2.45,2.6501,115600 CNHI,D,20220510,13.82,13.86,13.38,13.66,4915600 CNI,D,20220510,112.45,113.2,109.33,109.95,2244700 CNK,D,20220510,14.37,14.83,13.9001,14.65,2971500 CNM,D,20220510,22.87,23.2,21.4,21.93,453800 CNMD,D,20220510,110.35,111.99,107.08,109.31,404200 CNNE,D,20220510,19.82,20.42,18.0136,18.4,1241900 CNO,D,20220510,21.09,21.405,20.27,20.63,932700 CNO-A,D,20220510,20.46,20.46,19.91,20.09,1500 CNP,D,20220510,30.44,31.18,30,30.48,6354700 CNQ,D,20220510,59.48,61.065,57.3,58.45,3910300 CNR,D,20220510,24.4,24.4,24.33,24.38,2230600 CNS,D,20220510,76.9,76.9,72.84,73.24,198800 CNVY,D,20220510,5.53,5.84,5.5,5.82,72000 CNX,D,20220510,18.66,18.94,18.05,18.68,3165000 CO,D,20220510,2.4,2.56,2.37,2.37,110500 COD-A,D,20220510,23.82,23.9701,23.5414,23.76,10000 COD-B,D,20220510,25.33,25.3533,25.16,25.315,2500 COD-C,D,20220510,25.25,25.28,25.2,25.28,2900 CODI,D,20220510,21.91,22.02,20.79,21.11,356300 COE,D,20220510,1.2,1.2789,1.15,1.18,56700 COF,D,20220510,123.87,124.99,117.49,121.03,2982100 COF-I,D,20220510,20.15,20.15,19.81,19.97,207400 COF-J,D,20220510,18.92,18.96,18.67,18.81,226500 COF-K,D,20220510,18.22,18.3363,18.07,18.2,19300 COF-L,D,20220510,17.2,17.34,17.06,17.28,69100 COF-N,D,20220510,17.11,17.1345,16.91,17.01,32600 COLD,D,20220510,25.46,25.765,23.96,24.9,3792500 COMP,D,20220510,4.71,4.74,3.76,4.05,11090800 COO,D,20220510,314.86,320.685,309.43,317.03,463500 COOK,D,20220510,5.27,5.305,4.8431,5.08,1329000 COP,D,20220510,98.88,101.52,95.97,98,7845900 COR-Z,D,20220510,17.88,18.205,17.85,17.9,7400 COR.U,D,20220510,9.82,9.82,9.82,9.82,1000 COR.W,D,20220510,0.29,0.29,0.29,0.29,100 CORR,D,20220510,2.37,2.4174,2.2,2.24,65300 COTY,D,20220510,6.8,6.87,6.03,6.31,17903200 COUR,D,20220510,15.62,16.02,14.23,15.28,1920000 CP,D,20220510,70.42,70.77,67.34,68.11,2693700 CPA,D,20220510,69.21,70.48,67.76,69.48,441200 CPAC,D,20220510,5.5,5.53,5.07,5.26,28800 CPB,D,20220510,51.17,51.49,49.415,49.58,3560500 CPE,D,20220510,47.7,48.61,43.45,46.04,2561500 CPF,D,20220510,23.93,24.14,23.37,23.76,231900 CPG,D,20220510,6.64,6.79,6.265,6.53,9618400 CPK,D,20220510,128,129.99,123.88,125.57,67300 CPNG,D,20220510,10.06,10.79,10.02,10.58,25170300 CPRI,D,20220510,42.14,42.17,39.38,41.11,3522200 CPS,D,20220510,5.99,6.05,5.34,5.5,495000 CPT,D,20220510,144.14,145.44,140.84,141.56,766400 CPT.U,D,20220510,9.92,9.92,9.92,9.92,1200 CPT.W,D,20220510,0.2701,0.2703,0.27,0.2703,5200 CPU.U,D,20220510,9.86,9.88,9.85,9.88,19900 CPU.W,D,20220510,0.2702,0.33,0.2702,0.33,19600 CPUH,D,20220510,9.79,9.805,9.78,9.78,100300 CR,D,20220510,94.83,95.4862,91.2,92.03,290900 CRC,D,20220510,40,40.89,38.38,39.75,1252700 CRD.A,D,20220510,7.55,7.75,7.55,7.72,47000 CRD.B,D,20220510,6.94,7.25,6.94,7.22,45700 CRGY,D,20220510,15.48,16.16,14.82,15.51,274400 CRH,D,20220510,38.76,38.89,37.55,38.16,1427100 CRH.U,D,20220510,10.2,10.21,10.18,10.18,2200 CRH.W,D,20220510,0.9229,0.9229,0.83,0.8645,111800 CRHC,D,20220510,9.94,9.95,9.91,9.92,293100 CRI,D,20220510,81.84,82.91,77.48,79.04,653300 CRK,D,20220510,15.31,15.53,14.1238,14.78,4365300 CRL,D,20220510,234.12,236.62,225.25,229.25,608300 CRM,D,20220510,167.42,171.26,163.275,167.15,8598700 CRS,D,20220510,34.37,34.66,32.43,33.24,440200 CRT,D,20220510,15.51,15.84,14.55,15.11,77000 CRU,D,20220510,9.82,9.82,9.81,9.81,32200 CRU.U,D,20220510,9.86,9.8729,9.85,9.8501,900 CRU.W,D,20220510,0.103,0.1499,0.103,0.13,64200 CS,D,20220510,6.43,6.46,6.2001,6.33,18847900 CSAN,D,20220510,14,14.06,13.56,13.86,325000 CSL,D,20220510,253.93,254.81,245.62,246.77,539400 CSR,D,20220510,81.06,82.97,80,80.55,80400 CSR-C,D,20220510,25.5,25.5,24.74,25,32600 CST.U,D,20220510,9.85,9.85,9.85,9.85,100 CST.W,D,20220510,0.1047,0.19,0.1047,0.1499,8500 CSTA,D,20220510,9.82,9.83,9.82,9.83,28100 CSTM,D,20220510,15.8,16.1,15.06,15.64,841600 CSV,D,20220510,40.23,40.97,39.15,39.29,263300 CTA-A,D,20220510,67.68,67.9,67.675,67.9,1300 CTA-B,D,20220510,90,92.12,88.82,89.8,2300 CTBB,D,20220510,21.93,22.2737,21.52,21.53,50700 CTDD,D,20220510,21.89,22.93,21.61,21.61,23400 CTK,D,20220510,1.27,1.3399,1,1.06,212200 CTLT,D,20220510,95.13,96.1,92.3214,94.47,1339400 CTO,D,20220510,60.19,61.65,59.6001,59.88,32200 CTO-A,D,20220510,24.295,24.295,23.21,23.21,5200 CTO.W,D,20220510,1.05,1.05,0.86,0.86,6700 CTOS,D,20220510,5.98,6.025,5.53,5.57,362400 CTR,D,20220510,29.28,29.78,27.6813,27.95,74400 CTRA,D,20220510,30.28,30.48,28.9,29.62,10196700 CTS,D,20220510,36.47,36.49,35.37,35.95,160000 CTT,D,20220510,8.22,8.33,7.88,8.02,211100 CTV,D,20220510,4.74,4.76,4.4,4.66,155200 CTV.W,D,20220510,0.7304,0.8232,0.73,0.8232,2600 CTVA,D,20220510,54.25,54.38,52.2638,52.82,4323300 CUB-F,D,20220510,24.68,24.68,24.3258,24.58,2100 CUBB,D,20220510,23.605,23.605,23.605,23.605,1000 CUBE,D,20220510,42.3,43.55,42.22,42.68,2438700 CUBI,D,20220510,41.29,41.84,38.1,39.65,661700 CUK,D,20220510,13.64,13.83,12.815,13.16,3568500 CULP,D,20220510,6.05,6.0988,5.86,5.93,44000 CURO,D,20220510,8.49,8.49,7.99,8.05,133600 CURV,D,20220510,6.2,6.2,5.56,5.71,463300 CUZ,D,20220510,34.34,34.67,32.95,33.3,737100 CVE,D,20220510,18.99,19.32,18.2735,18.96,17436400 CVE.W,D,20220510,14.09,14.21,13.4609,14.1081,7600 CVEO,D,20220510,25.68,25.68,24.25,25.19,38200 CVI,D,20220510,29.81,31.005,28.46,30.31,837600 CVI.U,D,20220510,9.83,9.85,9.83,9.83,33500 CVI.W,D,20220510,0.4498,0.4498,0.35,0.38,77000 CVII,D,20220510,9.78,9.8,9.75,9.75,460500 CVNA,D,20220510,41.28,42.02,35.08,36.68,15723700 CVS,D,20220510,99.41,100.1,97.72,98.16,5221700 CVX,D,20220510,162.21,164.19,157.87,160.78,11635900 CW,D,20220510,138.99,140.4,135.27,137.05,296700 CWAN,D,20220510,17.2,17.55,15.57,16.14,703900 CWE.A,D,20220510,29.6,29.97,28.7,29.9,230100 CWEN,D,20220510,31.92,32.24,30.77,31.99,986700 CWH,D,20220510,29.26,29.36,27.01,27.75,1610800 CWK,D,20220510,17.72,18.07,17.055,17.62,1505700 CWT,D,20220510,50.83,51.36,49.84,50.6,267800 CX,D,20220510,4.07,4.115,3.9,4.02,7042300 CXA.U,D,20220510,10.0401,10.06,10.04,10.0467,7100 CXA.W,D,20220510,0.17,0.17,0.17,0.17,500 CXAC,D,20220510,9.96,9.96,9.9508,9.9508,900 CXE,D,20220510,3.97,4.06,3.89,3.99,354600 CXH,D,20220510,7.75,7.75,7.67,7.73,10800 CXM,D,20220510,12.62,12.98,11.96,11.97,577100 CXW,D,20220510,11.62,11.888,10.55,10.79,1434500 CYD,D,20220510,9.8,9.8,9.38,9.49,24500 CYH,D,20220510,6.71,6.835,6.32,6.39,2045600 CZO.W,D,20220510,0.1808,0.1903,0.1637,0.1637,8000 CZOO,D,20220510,1.27,1.285,1.2,1.24,1323500 D,D,20220510,83.93,85.06,81.06,81.96,5273100 DAC,D,20220510,80.53,82.79,78.6939,81.05,289200 DAL,D,20220510,38.86,39.33,37.85,38.68,13950000 DAN,D,20220510,15.01,15.08,13.98,14.57,1248000 DAO,D,20220510,5.29,5.45,4.92,4.99,130000 DAR,D,20220510,72.98,74.89,71.22,74.28,1889500 DASH,D,20220510,67.46,69.94,62.03,68.53,9452500 DAVA,D,20220510,96.5,98.83,92.72,97.22,311200 DB,D,20220510,9.79,9.82,9.505,9.73,6605000 DBD,D,20220510,2.61,2.96,2.2002,2.39,9133200 DBI,D,20220510,13.82,14.09,13.23,13.77,1329300 DBL,D,20220510,15.9,16.11,15.82,15.86,80400 DBR-H,D,20220510,22.68,23.065,22.68,23.0048,23000 DBR-I,D,20220510,23.12,23.47,23,23.21,9700 DBR-J,D,20220510,22.88,23.05,22.8,22.87,49800 DBRG,D,20220510,5.9,5.975,5.38,5.46,10660800 DCF,D,20220510,7.92,7.92,7.81,7.83,56800 DCI,D,20220510,50.54,50.54,48.54,49.33,330200 DCO,D,20220510,46.94,47.44,45.575,46.42,52700 DCP,D,20220510,33.03,33.99,32.16,32.91,788100 DCP-B,D,20220510,24.07,24.23,23.8,23.85,8300 DCP-C,D,20220510,24.14,24.49,24.05,24.1,9500 DCUE,D,20220510,102,102.45,101.05,101.22,379800 DD,D,20220510,65.12,65.66,62.21,63.32,3738300 DDD,D,20220510,9.2,10.41,9.17,10.15,4110500 DDF,D,20220510,9.49,9.49,9.23,9.33,35200 DDL,D,20220510,4.22,4.5208,4.15,4.39,1863200 DDS,D,20220510,308.54,313.83,291.45,298,220400 DDT,D,20220510,26.31,26.3128,26.2,26.2,1700 DE,D,20220510,367.99,371.49,360.5001,364.75,1344300 DEA,D,20220510,18.78,18.8809,18.01,18.18,1244800 DECK,D,20220510,242.89,245.45,229.85,236.51,383300 DEI,D,20220510,28.18,28.4199,27.02,27.37,1653100 DELL,D,20220510,46.05,46.25,44.73,45.5,5163100 DEN,D,20220510,66.41,68.16,63.86,67.91,652000 DEO,D,20220510,186,186.48,183.1935,184.6,323700 DESP,D,20220510,9.4,9.62,9.01,9.13,527100 DEX,D,20220510,7.79,7.86,7.69,7.73,33700 DFIN,D,20220510,25.9,27.235,25.9,27.1,565000 DFP,D,20220510,22.31,22.379,22.1,22.26,89400 DFS,D,20220510,107.95,109.18,103.15,105.21,2372100 DG,D,20220510,233.33,235.36,226.71,227.5,1678300 DGX,D,20220510,136.62,137.6899,132.69,134.09,880300 DHF,D,20220510,2.41,2.44,2.41,2.42,379100 DHI,D,20220510,71.5,71.91,67.92,68.21,3744200 DHR,D,20220510,243.97,245.33,234.79,240.45,3014700 DHR-B,D,20220510,1293.33,1293.92,1293.33,1293.92,14600 DHT,D,20220510,5.26,5.66,5.25,5.48,3419100 DHX,D,20220510,6.32,6.47,5.71,5.98,319400 DIAX,D,20220510,15.69,15.815,15.5,15.62,137000 DIDI,D,20220510,1.68,1.7,1.57,1.57,23744400 DIN,D,20220510,70,72.49,69,71.88,292800 DINO,D,20220510,43.03,45.42,41.67,43.78,3652100 DIS,D,20220510,109.83,110.7,106.1447,107.68,15657700 DK,D,20220510,25.2,25.71,23.74,25.01,1678900 DKL,D,20220510,47.77,49.0643,47.06,47.96,29600 DKS,D,20220510,90.05,93,87.6,89.82,1783900 DLB,D,20220510,73.17,73.2702,71.785,72.28,466300 DLN-A,D,20220510,24.44,24.44,24.01,24.2147,6300 DLN-B,D,20220510,23.6645,24.18,23.6645,23.96,4300 DLNG,D,20220510,3.52,3.53,3.31,3.37,59600 DLR,D,20220510,134.58,135.56,125.12,126.6,2305400 DLR-J,D,20220510,22.95,23.02,22.78,22.87,26800 DLR-K,D,20220510,24.92,25.14,24.83,24.95,17500 DLR-L,D,20220510,23.08,23.12,22.63,22.74,27600 DLX,D,20220510,26.72,26.72,25.08,25.22,240200 DLY,D,20220510,15.42,15.6,15.4,15.53,176600 DM,D,20220510,2.71,2.72,1.26,1.33,82735500 DMA,D,20220510,8.19,8.24,8.1,8.24,3600 DMB,D,20220510,11.41,11.48,11.3349,11.44,66900 DMO,D,20220510,12.16,12.25,12.14,12.22,41400 DMS,D,20220510,2.99,3.03,2.6626,2.77,25800 DMS.W,D,20220510,0.1212,0.1509,0.12,0.1509,3700 DMY.Y,D,20220510,0.41,0.4298,0.3573,0.4003,44600 DMYS,D,20220510,9.75,9.7501,9.75,9.75,1100 DNA,D,20220510,2.55,2.67,2.19,2.41,29787000 DNA.W,D,20220510,0.41,0.485,0.39,0.435,88700 DNB,D,20220510,14.75,15.77,14.52,15.65,2585800 DNMR,D,20220510,4.15,4.15,3.55,3.55,3516000 DNOW,D,20220510,10.28,10.28,9.47,9.55,1903500 DNP,D,20220510,11.27,11.4,10.87,10.94,994700 DNZ,D,20220510,9.81,9.81,9.8,9.8,29900 DO,D,20220510,7.15,7.3,6.65,6.69,1149000 DOC,D,20220510,17.78,17.84,17.19,17.51,3736500 DOCN,D,20220510,33.03,34.513,30.43,32.7,4294000 DOCS,D,20220510,32.76,33.13,28.75,31.25,3003400 DOLE,D,20220510,11.47,11.61,10.85,10.87,479000 DOM.W,D,20220510,0.13,0.13,0.13,0.13,300 DOMA,D,20220510,1.56,1.56,1.4,1.43,1036700 DOOR,D,20220510,87.24,87.54,82.93,84.11,169800 DOUG,D,20220510,5.73,5.75,5.38,5.49,874100 DOV,D,20220510,133.4,134.24,128.31,129.95,979600 DOW,D,20220510,67.43,67.85,65.28,65.81,7885800 DPG,D,20220510,14.86,14.9,14.2,14.4,95300 DPZ,D,20220510,338.59,342,327.12,335.72,509800 DQ,D,20220510,39.17,40.23,37.59,39.71,1007300 DRD,D,20220510,6.83,6.9,6.47,6.59,163900 DRE,D,20220510,55.02,56.38,47.12,49.58,17346800 DRH,D,20220510,9.73,9.99,9.5,9.85,2448400 DRH-A,D,20220510,26.08,26.09,25.6,25.62,7100 DRI,D,20220510,127.21,128.14,123.38,126.9,972000 DRQ,D,20220510,28.22,28.91,27.13,27.97,336400 DS,D,20220510,1.13,1.2,1.0086,1.05,1678300 DS-B,D,20220510,21.05,21.05,20.38,20.38,5600 DS-C,D,20220510,19.29,19.29,17.5,18.49,5100 DS-D,D,20220510,19.75,19.75,19.75,19.75,100 DSA.U,D,20220510,10.1001,10.1001,10.1001,10.1001,100 DSA.W,D,20220510,0.19,0.2199,0.19,0.2199,1100 DSAQ,D,20220510,10.03,10.03,10.03,10.03,200 DSL,D,20220510,13.4,13.49,13.22,13.32,435400 DSM,D,20220510,6.48,6.53,6.4,6.41,76700 DSU,D,20220510,9.82,9.8784,9.74,9.77,106400 DSX,D,20220510,4.83,5.0177,4.83,5,627400 DSX-B,D,20220510,26.06,26.07,26,26,4900 DT,D,20220510,32.85,33.23,30.095,31.5,4085600 DTB,D,20220510,18.55,18.55,18.33,18.33,27800 DTC,D,20220510,6.11,6.135,5.665,5.92,695000 DTE,D,20220510,129.86,131.63,127.5,128.41,917200 DTF,D,20220510,12.07,12.4599,12,12.05,3800 DTG,D,20220510,19.05,19.28,18.84,19.28,25800 DTL.P,D,20220510,10.03,10.0399,9.29,9.8,17000 DTM,D,20220510,53.49,53.68,51.38,52.51,703500 DTP,D,20220510,51.94,52.02,51.22,51.39,212300 DTW,D,20220510,22.63,22.87,22.55,22.76,34200 DUK,D,20220510,110.59,112.2,108.04,108.91,3372100 DUK-A,D,20220510,25.4,25.48,25.07,25.2,65400 DUKB,D,20220510,24.52,24.78,24.35,24.47,49700 DV,D,20220510,19.69,19.69,17.22,18.28,1611900 DVA,D,20220510,105.16,106.7,103.99,105.23,698400 DVN,D,20220510,63.51,65.58,61.52,63.76,12783500 DWI.W,D,20220510,0.3,0.3099,0.29,0.29,211800 DWIN,D,20220510,9.96,9.98,9.96,9.97,954600 DX,D,20220510,16.34,16.44,16.06,16.29,648400 DX-C,D,20220510,24.32,24.61,24.3,24.51,9400 DXC,D,20220510,28.46,28.74,27.4305,28.29,1988500 DY,D,20220510,79.55,80.17,76.66,78.09,156300 DYFN,D,20220510,17.54,17.54,17.19,17.19,20800 E,D,20220510,28.15,28.34,27.64,28.07,703800 EAF,D,20220510,8.47,8.58,8.185,8.4,2706500 EAI,D,20220510,23.19,23.5083,23.12,23.1955,15400 EARN,D,20220510,8.13,8.24,7.8,7.95,250400 EAT,D,20220510,32.09,33.53,31.39,33.36,1100300 EB,D,20220510,10.97,11.14,10.205,10.81,1103600 EBF,D,20220510,17.72,17.9,17.31,17.5,92400 EBR,D,20220510,7.7,7.825,7.64,7.73,2116300 EBR.B,D,20220510,7.62,7.67,7.49,7.56,108400 EBS,D,20220510,30.56,31.31,30.04,30.4,763200 EC,D,20220510,15.32,15.55,14.81,15.16,1015900 ECAT,D,20220510,14.24,14.45,13.98,14.19,513100 ECC,D,20220510,12.77,12.7899,12.2,12.31,503000 ECC-D,D,20220510,22.76,22.9183,22.76,22.9183,900 ECCC,D,20220510,24.3,24.44,24.3,24.4,6400 ECCV,D,20220510,23.05,23.1657,23.05,23.1028,2900 ECCW,D,20220510,24.92,24.92,24.85,24.85,3900 ECCX,D,20220510,25.29,25.2949,25.16,25.18,3000 ECL,D,20220510,165.75,167.04,159.125,160.36,1142500 ECOM,D,20220510,13.76,13.93,12.73,12.97,300300 ECVT,D,20220510,9.69,9.91,9.47,9.67,390900 ED,D,20220510,94.47,96.02,91.99,92.65,2107300 EDD,D,20220510,4.5,4.54,4.4382,4.45,323300 EDF,D,20220510,5.28,5.4799,5.225,5.23,45300 EDI,D,20220510,5.89,5.99,5.66,5.8505,29600 EDN,D,20220510,5.24,5.3239,5.12,5.28,4600 EDR,D,20220510,18.22,18.88,17.58,18.26,1647400 EDU,D,20220510,10.32,10.48,9.85,9.94,5802800 EE,D,20220510,24.62,25.59,23.968,24.63,605800 EEA,D,20220510,8.2,8.23,7.77,7.94,36100 EEX,D,20220510,3.01,3.22,2.93,3.04,333300 EFC,D,20220510,15,15.46,14.76,15.01,1065200 EFC-A,D,20220510,23.6767,23.6767,23.33,23.494,4800 EFC-B,D,20220510,23.2385,23.2385,22.675,22.675,500 EFL,D,20220510,8.94,9.01,8.86,8.94,44300 EFR,D,20220510,12.18,12.4,12.05,12.1,188600 EFT,D,20220510,12.37,12.54,12.2988,12.34,167100 EFX,D,20220510,201.93,202.75,194.36,200.4,1060500 EGF,D,20220510,10.49,10.49,10.49,10.49,2200 EGG.U,D,20220510,9.795,9.795,9.795,9.795,100 EGG.W,D,20220510,0.19,0.19,0.1712,0.1712,9500 EGGF,D,20220510,9.73,9.73,9.725,9.73,3800 EGHT,D,20220510,8.27,8.4,7.511,7.74,2452100 EGO,D,20220510,8.68,8.76,8.23,8.39,2085800 EGP,D,20220510,167.79,174.47,164.11,166.24,641200 EGY,D,20220510,6,6.215,5.66,5.77,1279600 EHC,D,20220510,64.23,64.72,62.51,63.4,524400 EHI,D,20220510,7.55,7.595,7.5171,7.58,28300 EIC,D,20220510,15.98,16.3199,15.9201,16.07,9600 EICA,D,20220510,22.89,22.92,22.544,22.85,10900 EIG,D,20220510,39.43,40.11,38.68,38.95,145500 EIX,D,20220510,69.36,70.67,66.82,67.49,2717300 EL,D,20220510,237.35,238.49,227.2,229.68,2240400 ELAN,D,20220510,21.84,22.41,21.59,21.9,10297500 ELAT,D,20220510,35.36,35.665,34.72,35,24400 ELC,D,20220510,22.95,23.1947,22.9,23.07,14000 ELF,D,20220510,22.8,22.815,21.72,22.4,454600 ELP,D,20220510,6.34,6.395,6.24,6.33,792800 ELS,D,20220510,70.34,71.16,68.278,68.69,1241100 ELVT,D,20220510,2.37,2.4,2.16,2.16,152800 ELY,D,20220510,18.55,18.88,17.78,17.96,3976300 EMD,D,20220510,9.41,9.49,9.36,9.39,295200 EME,D,20220510,104.24,104.24,100.99,102.52,389000 EMF,D,20220510,11.81,11.85,11.67,11.77,30400 EMN,D,20220510,104.76,105.03,100.19,102.14,923100 EMO,D,20220510,27.43,28.15,25.756,26.38,43100 EMP,D,20220510,23.03,23.15,22.98,23.15,14800 EMR,D,20220510,85.16,85.555,83.119,83.61,3286600 ENB,D,20220510,43.84,44.16,42.435,42.94,5777100 ENBA,D,20220510,24.73,25.04,24.64,25.02,192500 ENFN,D,20220510,11.74,11.74,10.62,11.21,343500 ENIA,D,20220510,5.4,5.46,5.32,5.38,1982900 ENIC,D,20220510,1.31,1.36,1.28,1.33,661300 ENJ,D,20220510,23.67,23.7,23.67,23.7,400 ENLC,D,20220510,9.8,10.075,9.5453,9.8,2262000 ENO,D,20220510,23.58,24.1585,23.58,24.085,20300 ENOV,D,20220510,62.39,64.43,60.93,63.84,937300 ENP.U,D,20220510,9.9,9.912,9.9,9.912,300 ENP.W,D,20220510,0.17,0.17,0.11,0.13,97600 ENPC,D,20220510,9.89,9.89,9.88,9.88,57600 ENR,D,20220510,33.74,33.75,30.705,31.05,1184300 ENS,D,20220510,63.26,63.415,60,62.07,555300 ENV,D,20220510,65.66,66.35,63.415,65.02,645800 ENVA,D,20220510,32.3,33.02,30.5,31.36,507200 ENZ,D,20220510,2.36,2.3946,2.3201,2.35,17600 EOC.U,D,20220510,10.06,10.07,10.05,10.07,1500 EOC.W,D,20220510,0.45,0.46,0.4406,0.45,10100 EOCW,D,20220510,9.79,9.79,9.79,9.79,2200 EOD,D,20220510,4.88,4.92,4.8,4.82,193400 EOG,D,20220510,120.43,125.06,117.68,119.56,5451500 EOI,D,20220510,15.81,15.9074,15.4,15.59,138700 EOS,D,20220510,17.68,17.8981,17.1917,17.43,153200 EOT,D,20220510,17.58,17.6,17.49,17.51,24400 EP-C,D,20220510,47.68,47.68,47.68,47.68,200 EPAC,D,20220510,20.3,20.37,19.62,20.01,295200 EPAM,D,20220510,321.7,325.93,300.42,319.62,739100 EPC,D,20220510,36,36.23,32,34.02,1829100 EPD,D,20220510,26.22,26.37,25.14,25.96,12866900 EPR,D,20220510,50.93,51.41,49.12,50.48,674000 EPR-C,D,20220510,24.5,24.64,24.16,24.39,7400 EPR-E,D,20220510,31.88,32.05,31.83,31.98,800 EPR-G,D,20220510,22.93,23.12,22.72,22.75,19000 EPRT,D,20220510,22.28,22.52,21.465,21.95,1153200 EPW.W,D,20220510,0.1,0.1194,0.08,0.0999,31700 EPWR,D,20220510,9.82,9.825,9.81,9.82,7000 EQC,D,20220510,26.23,26.35,25.45,25.64,1694100 EQD,D,20220510,9.91,9.91,9.88,9.88,296000 EQD.U,D,20220510,10.1,10.105,9.97,9.97,5900 EQD.W,D,20220510,0.158,0.2047,0.1501,0.155,25600 EQH,D,20220510,28.01,28.7,26.36,27.68,6176700 EQH-A,D,20220510,20.63,20.8247,20.16,20.44,72300 EQH-C,D,20220510,17.5,17.6852,17.44,17.55,34300 EQH.W,D,20220510,0.161,0.29,0.161,0.2222,3700 EQHA,D,20220510,9.79,9.8,9.79,9.8,255200 EQNR,D,20220510,32.75,33.585,32.52,33.12,5557100 EQR,D,20220510,73.9,74.45,71.86,72.79,3045700 EQS,D,20220510,2.47,2.47,2.47,2.47,200 EQT,D,20220510,36.43,37.03,34.62,36.6,11027900 ERF,D,20220510,11.69,12.065,11.25,11.59,3026600 ERJ,D,20220510,10.35,10.44,9.79,10.16,2846600 ERO,D,20220510,11.8,11.8,10.88,11.19,82000 ES,D,20220510,90.58,92.03,88.29,89.13,1562200 ESAB,D,20220510,48.57,49.71,43.56,48,804200 ESE,D,20220510,63.91,66.195,62.36,65.32,144100 ESGC,D,20220510,1.68,1.79,1.59,1.69,226800 ESI,D,20220510,20.67,20.67,19.4,20.14,1205600 ESM,D,20220510,9.79,9.79,9.7801,9.79,38700 ESMT,D,20220510,20,20,18.13,19.14,393500 ESNT,D,20220510,41.39,41.44,40.215,40.92,942000 ESRT,D,20220510,8.26,8.335,7.7,7.82,3004000 ESS,D,20220510,295.12,298.6,284.93,286.48,842500 ESTC,D,20220510,60.94,60.95,55.32,57.5,1832000 ESTE,D,20220510,13.43,13.7501,12.3501,12.66,1393000 ET,D,20220510,11.05,11.08,10.355,10.69,31845900 ET-C,D,20220510,23.16,23.23,22.7616,22.77,43600 ET-D,D,20220510,23.78,23.85,23.42,23.42,23300 ET-E,D,20220510,24,24,23.64,23.64,53700 ETB,D,20220510,15.42,15.79,15.24,15.55,60000 ETD,D,20220510,25.06,25.19,23.85,24.2,350900 ETG,D,20220510,17.04,17.48,16.71,16.89,153100 ETI.P,D,20220510,24.45,24.93,24.19,24.3,2600 ETJ,D,20220510,8.95,9.1039,8.8145,8.9,177700 ETN,D,20220510,149.01,149.91,140.53,140.98,3543000 ETO,D,20220510,23.45,24.16,23.32,23.5,44100 ETR,D,20220510,119.32,120.79,115.14,116.31,1272200 ETRN,D,20220510,7.32,7.49,7.16,7.39,5151200 ETV,D,20220510,14.3,14.38,13.94,14.02,550600 ETW,D,20220510,8.91,9.09,8.6,8.65,798600 ETW.W,D,20220510,1.48,1.56,1.48,1.54,2000 ETWO,D,20220510,8.06,8.11,7.34,7.68,3673500 ETX,D,20220510,20.28,20.648,20.28,20.41,9600 ETY,D,20220510,12.1,12.245,11.85,11.96,324500 EURN,D,20220510,10.56,10.78,10.345,10.72,2273500 EVA,D,20220510,74.19,75.705,68.05,68.57,790300 EVC,D,20220510,4.53,4.61,4.425,4.55,277400 EVE,D,20220510,10,10,9.9,9.9,4500 EVE.U,D,20220510,10.02,10.02,10,10.0124,2300 EVE.W,D,20220510,0.25,0.25,0.237,0.237,39100 EVF,D,20220510,5.86,5.9,5.805,5.83,38000 EVG,D,20220510,10.42,10.5,10.37,10.48,106000 EVH,D,20220510,26.83,27.13,25.01,25.9,815200 EVN,D,20220510,11.45,11.53,11.25,11.52,149200 EVR,D,20220510,109.71,111.62,107.33,108.72,615100 EVRG,D,20220510,67.86,68.75,65.66,66.45,1408900 EVRI,D,20220510,16.62,17.02,15.695,16.02,2145300 EVT,D,20220510,24.46,24.7399,24.07,24.26,179900 EVT.W,D,20220510,0.66,0.66,0.4743,0.55,72400 EVTC,D,20220510,38.51,38.51,36.98,37.93,268800 EVTL,D,20220510,6.86,6.86,5.92,6.09,110500 EW,D,20220510,96.2,97.37,92.79,94.83,3035700 EXD,D,20220510,10.01,10.2975,9.94,10.06,58600 EXG,D,20220510,8.41,8.488,8.1801,8.22,1289700 EXK,D,20220510,3.36,3.38,3.06,3.1,4328600 EXP,D,20220510,124.57,125.25,116.74,118.88,598800 EXPR,D,20220510,3.63,3.69,3.19,3.41,2813500 EXR,D,20220510,172.28,177.725,172.28,175.28,1279500 EXTN,D,20220510,5.65,5.9,5.64,5.74,440600 F,D,20220510,13.8,13.84,13.02,13.35,75506600 F-B,D,20220510,24.87,25.0455,24.43,24.51,76600 F-C,D,20220510,24.35,24.38,23.76,23.86,142000 FAC.T,D,20220510,0.285,0.285,0.241,0.241,300 FAC.U,D,20220510,9.9,9.9317,9.9,9.9317,2500 FAC.W,D,20220510,0.44,0.44,0.44,0.44,100 FACT,D,20220510,9.8,9.8,9.8,9.8,10200 FAF,D,20220510,61.01,61.15,57.98,58.89,1081200 FAM,D,20220510,6.53,6.62,6.51,6.53,14400 FAT.W,D,20220510,0.72,0.72,0.6401,0.6402,6100 FATH,D,20220510,5.78,5.93,5.175,5.61,91300 FBC,D,20220510,34.92,34.92,33.02,33.67,791300 FBHS,D,20220510,72.64,72.69,69.02,69.36,1544800 FBK,D,20220510,39.06,39.4281,37.625,38.34,120900 FBP,D,20220510,13.77,13.88,13.15,13.43,2005000 FBR-E,D,20220510,21.48,21.759,21,21.09,37000 FBRT,D,20220510,13.92,14.26,13.58,13.73,795200 FC,D,20220510,37.11,37.33,35.605,36.66,58600 FCA.U,D,20220510,9.84,9.8687,9.84,9.85,2900 FCAX,D,20220510,9.82,9.825,9.82,9.82,1300 FCF,D,20220510,13.6,13.66,13.14,13.35,481000 FCN,D,20220510,167.23,169.565,165.8,166.12,479500 FCPT,D,20220510,25.91,26.1,25.13,25.36,672900 FCRX,D,20220510,24.49,24.5,24.49,24.5,400 FCT,D,20220510,11.74,11.74,11.32,11.51,235700 FCX,D,20220510,36.63,36.63,34.99,36.07,26543200 FDEU,D,20220510,11.31,11.354,11.09,11.16,45700 FDP,D,20220510,24.63,24.82,24.07,24.41,111300 FDS,D,20220510,368.86,371.085,361.27,367.12,273300 FDX,D,20220510,210.28,211.55,202.9,208.06,2278600 FE,D,20220510,42.19,43.125,41.49,42.05,4817600 FEDU,D,20220510,0.511,0.5468,0.511,0.52,26100 FEI,D,20220510,7.93,7.9897,7.63,7.8,214300 FENG,D,20220510,0.44,0.48,0.44,0.4411,46400 FEO,D,20220510,9.12,9.12,9.0384,9.04,9500 FERG,D,20220510,114.78,117.12,112.32,115.72,979000 FET,D,20220510,20.05,21.3,18.98,19.59,46400 FF,D,20220510,7.04,7.185,6.15,6.52,995800 FFA,D,20220510,17.69,17.815,17.265,17.38,40000 FFC,D,20220510,17.87,18.04,17.7676,18.04,122600 FGB,D,20220510,3.66,3.72,3.64,3.69,39400 FHI,D,20220510,30.11,30.22,29.015,29.64,1114000 FHN,D,20220510,22.05,22.36,21.62,21.84,8105100 FHN-B,D,20220510,25.7,26,25.41,25.45,10800 FHN-C,D,20220510,26.04,26.11,25.6,25.795,1800 FHN-D,D,20220510,24.21,24.21,23.9761,24.105,4900 FHN-E,D,20220510,25.1,25.38,25.07,25.09,30400 FHN-F,D,20220510,19.12,19.17,18.7733,18.95,37000 FHS,D,20220510,0.89,1.1,0.89,0.95,77800 FICO,D,20220510,347.73,362.04,345.44,358.41,357800 FIF,D,20220510,14.22,14.4764,13.77,14.1,90500 FIGS,D,20220510,13.27,13.79,12.55,13.34,3776200 FINS,D,20220510,14.78,14.9,14.765,14.85,58600 FINV,D,20220510,3.66,3.72,3.55,3.68,650600 FIS,D,20220510,95.99,96.795,93.17,94.74,2712800 FIX,D,20220510,83.64,85.175,82.525,83.99,156800 FL,D,20220510,28.49,28.665,26.84,27.63,2921300 FLA.U,D,20220510,10,10,9.93,9.93,1000 FLA.W,D,20220510,0.18,0.22,0.1761,0.2,4100 FLC,D,20220510,18.31,18.83,18.31,18.66,37400 FLM.U,D,20220510,9.87,9.87,9.85,9.85,6000 FLM.W,D,20220510,0.17,0.1701,0.17,0.17,700 FLME,D,20220510,9.78,9.8,9.78,9.78,1100 FLNG,D,20220510,25.35,26.26,25.27,25.91,538500 FLO,D,20220510,27.36,27.49,26.58,26.75,1572200 FLR,D,20220510,25.08,26.3,24.6936,25.41,1802900 FLS,D,20220510,30.18,30.32,28.42,28.72,1746500 FLT,D,20220510,219.41,225.86,217.185,223.6,844200 FLY.W,D,20220510,0.12,0.14,0.11,0.1105,83300 FLYA,D,20220510,10.13,10.13,10.12,10.12,175000 FMC,D,20220510,115.23,116,111.44,112.67,934900 FMN,D,20220510,11.65,11.73,11.59,11.63,22100 FMS,D,20220510,30.87,30.89,30.43,30.57,532400 FMX,D,20220510,70.03,70.5999,69.44,69.79,1053700 FMY,D,20220510,11.6,11.7,11.6,11.62,4600 FN,D,20220510,87.45,88.72,85.38,86.9,187700 FNA,D,20220510,14.46,14.925,13.36,14.06,501400 FNB,D,20220510,11.64,11.805,11.305,11.58,3412000 FNB-E,D,20220510,25.28,25.7244,25.2,25.33,8800 FND,D,20220510,73.56,75.005,70.43,73.04,1606300 FNF,D,20220510,40.68,40.98,38.87,39.65,5548300 FNV,D,20220510,142.74,144.37,139.93,140.74,768700 FOA,D,20220510,2.23,2.41,2.13,2.29,510600 FOA.W,D,20220510,0.211,0.2502,0.2096,0.2373,12500 FOF,D,20220510,11.27,11.29,11.01,11.09,97400 FOR,D,20220510,15.45,15.57,14.67,14.8,87100 FORG,D,20220510,16.21,16.92,14.99,16.12,371800 FOUR,D,20220510,40.95,42.95,37.46,41.02,1940600 FPA.U,D,20220510,10.07,10.0709,10.07,10.07,700 FPA.W,D,20220510,0.7276,0.7412,0.693,0.7126,38800 FPAC,D,20220510,9.85,9.87,9.82,9.82,786400 FPF,D,20220510,18.98,19.18,18.62,18.83,216300 FPH,D,20220510,5.57,5.58,5.28,5.38,151300 FPI,D,20220510,14.8,15.03,14.43,14.7,801800 FPL,D,20220510,6.08,6.1,5.865,5.96,158500 FR,D,20220510,51.96,54.71,51.01,51.23,2254300 FRA,D,20220510,12.01,12.03,11.61,11.71,874000 FRC,D,20220510,145.48,147.15,139.39,142.67,1124500 FRC-H,D,20220510,20.5,20.7857,20.4203,20.69,26100 FRC-I,D,20220510,23.14,23.14,22.8,22.96,29600 FRC-J,D,20220510,18.7,18.79,18.5,18.6,62700 FRC-K,D,20220510,16.49,16.7499,16.28,16.43,57500 FRC-L,D,20220510,17.05,17.05,16.763,16.92,33900 FRC-M,D,20220510,16.33,16.53,16.157,16.32,61500 FRC-N,D,20220510,18.08,18.08,17.64,17.92,111000 FRE.W,D,20220510,1.93,1.93,1.79,1.84,17600 FREY,D,20220510,7.88,7.88,6.73,7.14,3447700 FRG.W,D,20220510,1.56,1.66,1.505,1.58,77500 FRGE,D,20220510,25.17,26.48,22.02,25.13,1138100 FRO,D,20220510,7.79,8,7.625,7.91,1960700 FRT,D,20220510,112.41,113.67,108.53,109.58,536200 FRT-C,D,20220510,23.5,23.55,23.41,23.49,21700 FRX.S,D,20220510,9.8301,9.8301,9.8301,9.8301,1000 FRX.T,D,20220510,0.3401,0.3402,0.34,0.3402,2000 FRXB,D,20220510,9.77,9.79,9.76,9.775,110300 FSD,D,20220510,12.04,12.1297,12,12.04,114300 FSK,D,20220510,21.05,22.06,20.97,21.66,1863000 FSLY,D,20220510,11.99,12.37,10.5,11.14,7384700 FSM,D,20220510,3.09,3.125,2.855,2.92,8762100 FSN.W,D,20220510,0.15,0.15,0.12,0.12,4100 FSR,D,20220510,9.69,9.84,8.76,9.31,11969700 FSS,D,20220510,34.15,34.15,32.41,32.7,292200 FST,D,20220510,10.0601,10.07,10.03,10.065,124000 FT,D,20220510,7.39,7.58,7.37,7.385,77400 FTCH,D,20220510,8.71,9.05,7.96,8.46,12397400 FTE.W,D,20220510,0.1501,0.1501,0.1478,0.1478,181900 FTEV,D,20220510,9.79,9.8,9.77,9.8,34900 FTHY,D,20220510,15.22,15.32,15,15.21,206800 FTI,D,20220510,6.91,7.13,6.68,6.9,8512600 FTK,D,20220510,1.24,1.24,1.11,1.13,3150300 FTS,D,20220510,49.21,49.91,48.96,49.12,906400 FTV,D,20220510,59.69,60.19,57.34,58.41,4113600 FUBO,D,20220510,3.07,3.56,2.87,3.35,24496900 FUL,D,20220510,67.05,67.15,64.18,64.85,237900 FUN,D,20220510,48.8,49.28,45.46,47.9,677900 FVI.U,D,20220510,9.83,9.83,9.8,9.8,30300 FVI.W,D,20220510,0.4299,0.4299,0.3499,0.35,5100 FVIV,D,20220510,9.79,9.805,9.76,9.765,135600 FVRR,D,20220510,44.51,45.92,38.87,40.87,2562600 FVT,D,20220510,9.835,9.835,9.81,9.81,225000 FVT.W,D,20220510,0.3879,0.3999,0.3646,0.3999,2700 FXLV,D,20220510,7.14,7.26,6.4827,6.61,517100 FZT,D,20220510,9.77,9.77,9.75,9.75,13200 FZT.W,D,20220510,0.2,0.2,0.2,0.2,300 G,D,20220510,40.51,41.1,40,40.64,2310400 GAB,D,20220510,6.65,6.7166,6.55,6.62,757700 GAB-G,D,20220510,22.52,23.3119,22.52,23.02,4100 GAB-H,D,20220510,22.65,23.4344,22.545,23.3785,7500 GAB-K,D,20220510,23.24,23.95,23.235,23.24,9900 GAM,D,20220510,37.1,37.39,36.48,36.81,35600 GAM-B,D,20220510,25.94,25.94,25.6701,25.825,3400 GAP.W,D,20220510,0.21,0.21,0.1918,0.1918,3700 GAPA,D,20220510,9.94,9.94,9.925,9.925,20600 GAQ,D,20220510,9.72,9.85,9.72,9.85,31000 GATO,D,20220510,2.99,3.02,2.79,2.87,1369200 GATX,D,20220510,106.16,107.72,104.94,106.59,180900 GB,D,20220510,5,5,3.96,4,57200 GB.W,D,20220510,0.3596,0.3596,0.2011,0.2011,30600 GBAB,D,20220510,18.29,18.55,18.03,18.06,114200 GBCI,D,20220510,46.16,46.4,44.43,45.52,384300 GBL,D,20220510,21.14,21.43,20.4,20.55,17900 GBLI,D,20220510,25.67,26,25.665,26,7900 GBX,D,20220510,40.85,41.3499,39.79,40.95,384600 GCI,D,20220510,3.86,3.91,3.64,3.71,1857700 GCO,D,20220510,60.29,61.53,57.725,59.31,176300 GCP,D,20220510,31.23,31.23,30.95,30.98,707300 GCV,D,20220510,5.89,6.12,5.8496,6,43800 GD,D,20220510,230,233.84,226.765,229.3,1748800 GDDY,D,20220510,70.97,72.76,68.96,70.74,2824500 GDL,D,20220510,8.21,8.244,8.18,8.24,13600 GDL-C,D,20220510,50.55,50.87,50.55,50.55,1200 GDO,D,20220510,13.98,14.2,13.66,14.15,73600 GDOT,D,20220510,25.59,25.815,24.26,24.53,390200 GDV,D,20220510,21.79,22.1207,21.3,21.54,166300 GDV-H,D,20220510,25.15,25.15,24.9603,24.99,5600 GDV-K,D,20220510,18.97,19.16,18.76,19.16,39400 GE,D,20220510,74,74.6976,71.14,73.31,6837100 GEF,D,20220510,58.8,59.52,57.45,58.49,287700 GEF.B,D,20220510,56.55,57.32,55.52,56.47,20600 GEL,D,20220510,11.31,11.53,10.52,10.61,396700 GEN.W,D,20220510,0.46,0.522,0.4599,0.5,6300 GENI,D,20220510,3.2,3.34,2.84,3.02,2764200 GEO,D,20220510,7.15,7.19,6.44,6.55,3109800 GER,D,20220510,12.31,12.46,11.92,12.15,110100 GES,D,20220510,21.31,21.555,20.23,20.61,1298700 GF,D,20220510,10.13,10.42,9.97,9.97,12000 GFF,D,20220510,23.72,23.89,22.68,23.29,271700 GFI,D,20220510,11.9,12.04,11.215,11.39,6354400 GFL,D,20220510,28.93,29.05,27.67,28.3,1017600 GFLU,D,20220510,66.36,66.36,63.87,65.06,11300 GFO.U,D,20220510,9.86,9.9444,9.77,9.77,1200 GFO.W,D,20220510,0.3401,0.3401,0.3401,0.3401,2000 GFX,D,20220510,9.85,9.86,9.83,9.84,280700 GFX.W,D,20220510,0.132,0.1354,0.1205,0.1289,156700 GGB,D,20220510,5.25,5.28,4.95,5.09,18821300 GGG,D,20220510,61.74,61.95,59.3119,59.69,979700 GGT,D,20220510,7.39,7.5899,6.91,6.97,118700 GGT-E,D,20220510,22.54,22.54,22.54,22.54,500 GGZ,D,20220510,12.13,12.13,11.7,11.8,14600 GHC,D,20220510,605.8,611.02,596,607.32,24400 GHG,D,20220510,3.53,3.87,3.395,3.77,26700 GHL,D,20220510,12.36,13.11,12.28,12.63,387100 GHLD,D,20220510,8.29,8.8199,8.27,8.4,12200 GHM,D,20220510,7.39,7.55,7.24,7.3,8000 GHY,D,20220510,12.2,12.26,12.13,12.2,94000 GIA.W,D,20220510,0.15,0.1567,0.118,0.12,26800 GIB,D,20220510,79.75,79.91,77.62,78.34,206800 GIC,D,20220510,32.91,33.275,31.78,31.79,59000 GIL,D,20220510,30.29,30.91,30.05,30.15,756200 GIM,D,20220510,4.55,4.5799,4.52,4.53,255300 GIS,D,20220510,73.21,73.99,71.511,71.74,3472300 GJO,D,20220510,23.4135,23.4135,23.4135,23.4135,300 GJS,D,20220510,21.24,21.2424,21.1701,21.2,6500 GJT,D,20220510,20.57,20.57,20.57,20.57,100 GKOS,D,20220510,35.85,36.64,33.33,36.42,951000 GL,D,20220510,99.11,99.94,96.39,97.35,378500 GL-D,D,20220510,19.33,19.335,19.15,19.22,11100 GLO-A,D,20220510,25.4,25.5,25.4,25.48,3400 GLO-B,D,20220510,25.1,25.2,25.0201,25.19,2000 GLO-C,D,20220510,25.4,25.51,25.3,25.48,14500 GLO-G,D,20220510,25.06,25.2195,25.01,25.01,10200 GLOB,D,20220510,179.85,183.215,170,176.64,740100 GLOP,D,20220510,4.75,4.96,4.72,4.92,233700 GLP,D,20220510,25.42,25.47,24.09,24.61,148400 GLP-A,D,20220510,25.8584,26,25.725,25.725,4200 GLP-B,D,20220510,25.9,26.1824,25.51,25.89,8000 GLS,D,20220510,4.74,5.03,4.21,4.46,74300 GLS.W,D,20220510,0.3399,0.3399,0.27,0.27,3300 GLT,D,20220510,8.18,8.185,7.59,7.63,719500 GLW,D,20220510,36.23,36.41,35.31,36,4904200 GM,D,20220510,39.39,39.49,37.52,38.7,20206300 GME,D,20220510,102.98,106.06,88,93.5,4150800 GMED,D,20220510,60.92,61.62,59.24,61.22,1309500 GMR-A,D,20220510,25.06,25.16,24.8399,25,8700 GMRE,D,20220510,12.84,13.09,12.2,12.53,992000 GMS,D,20220510,48.15,48.15,45.405,46.97,180200 GNE,D,20220510,6.28,6.43,6.25,6.28,42300 GNE-A,D,20220510,9.45,9.4612,9.45,9.46,300 GNK,D,20220510,21.25,22.1,21.01,21.55,915500 GNL,D,20220510,13.4,13.575,12.79,12.87,1338700 GNL-A,D,20220510,24.5,24.5,23.135,23.15,14100 GNL-B,D,20220510,23.41,23.5,22.365,22.57,20500 GNRC,D,20220510,232.18,233.88,212.1,223.33,1322800 GNT,D,20220510,5.18,5.24,5.09,5.11,64200 GNT-A,D,20220510,23.02,23.43,22.56,23.43,3500 GNW,D,20220510,3.98,4.01,3.755,3.84,5165100 GOA.U,D,20220510,9.95,9.95,9.95,9.95,500 GOA.W,D,20220510,0.13,0.14,0.1067,0.115,40700 GOAC,D,20220510,9.92,9.935,9.92,9.92,248000 GOF,D,20220510,18.77,18.77,18.36,18.44,752400 GOG.U,D,20220510,10.16,10.16,10.1306,10.1306,500 GOG.W,D,20220510,0.2312,0.2612,0.2211,0.2612,3700 GOGN,D,20220510,10.01,10.355,10.01,10.02,6700 GOL,D,20220510,5.05,5.11,4.88,5.08,2472100 GOLD,D,20220510,21.67,21.88,21,21.29,20774900 GOLF,D,20220510,41.16,41.85,40.0101,40.37,398600 GOOS,D,20220510,19.01,19.14,18.09,18.56,1211800 GOTU,D,20220510,1.35,1.4,1.3,1.34,2038300 GPC,D,20220510,133.51,133.93,129.38,130.95,823500 GPI,D,20220510,179.61,181.15,173.5,177.83,179200 GPJA,D,20220510,23.9,24.0276,23.7,23.85,17200 GPK,D,20220510,21.56,21.6,20.68,21.06,4316500 GPM-A,D,20220510,21.96,22.05,21.75,21.75,5400 GPMT,D,20220510,9.91,10.07,9.735,9.9,340200 GPN,D,20220510,120.65,121.86,115.42,118.93,2445800 GPOR,D,20220510,87.32,90.81,83.67,85.25,302800 GPRK,D,20220510,14.95,15.1881,14.1815,14.69,127900 GPS,D,20220510,12.57,12.73,11.675,11.94,7081900 GRB-A,D,20220510,23.25,23.35,23.22,23.25,8600 GRBK,D,20220510,22.23,22.36,21.04,21.22,722200 GRC,D,20220510,31.15,31.62,30,30.28,68400 GRMN,D,20220510,104.35,104.98,99.83,101.24,832600 GRP.U,D,20220510,65.56,66.72,64.99,64.99,3300 GRX,D,20220510,11.51,11.6311,11.25,11.28,30500 GS,D,20220510,311.72,315.15,300.65,305.06,2798400 GS-A,D,20220510,19.09,19.2,18.68,18.94,81900 GS-C,D,20220510,19.21,19.24,18.83,18.97,16100 GS-D,D,20220510,18.99,19.06,18.5835,18.9,189900 GS-J,D,20220510,24.74,24.91,24.32,24.54,124600 GS-K,D,20220510,25.44,25.57,25.09,25.36,112500 GSBD,D,20220510,18.27,18.75,18.12,18.49,661000 GSK,D,20220510,43.32,43.63,43.215,43.42,7844800 GSL,D,20220510,21.58,22.66,21.139,22.01,1181600 GSL-B,D,20220510,25.75,26.058,25.585,25.6127,28100 GSLD,D,20220510,26.03,26.18,26.01,26.157,7000 GSQ.T,D,20220510,0.25,0.28,0.2231,0.23,2400 GSQ.U,D,20220510,9.87,9.88,9.86,9.8656,3600 GSQD,D,20220510,9.85,9.85,9.83,9.83,19900 GTES,D,20220510,12.21,12.26,11.68,11.91,1038000 GTLS,D,20220510,164.9,167.22,158.66,165.61,425900 GTN,D,20220510,18.48,19.45,18.18,19.35,896300 GTN.A,D,20220510,16.49,18.075,16.49,17.66,3500 GTY,D,20220510,25.9,26.11,24.66,24.91,305500 GUG,D,20220510,15.4,16.34,15,15.9,136500 GUT,D,20220510,7.16,7.19,7.02,7.16,142900 GUT-C,D,20220510,24.6,24.7376,24.5,24.68,2200 GVA,D,20220510,30.55,30.92,29.55,30.23,400100 GWH,D,20220510,4.72,4.8499,4.12,4.19,919000 GWH.W,D,20220510,0.89,0.89,0.7602,0.78,10900 GWRE,D,20220510,75.44,76.26,71.745,73.01,1023700 GWW,D,20220510,479.68,479.68,463.82,469.33,265100 GXO,D,20220510,56.53,57.63,54.96,56.65,1028800 H,D,20220510,81.46,85.685,80.5,84.84,1462100 HAE,D,20220510,53,58.39,51.17,54.38,1369300 HAL,D,20220510,34,35.1,33.38,34.3,9371600 HASI,D,20220510,39.06,39.65,36.85,39.18,1825500 HAYW,D,20220510,14.17,14.42,13.37,13.73,2449500 HBB,D,20220510,10.1,10.28,9.76,10.22,78800 HBI,D,20220510,12.73,12.78,12.11,12.19,8252200 HBM,D,20220510,5.42,5.7,5.215,5.31,2082600 HCA,D,20220510,226.2,229.26,221.82,224.49,1687800 HCC,D,20220510,31.95,32.22,30.57,31.36,777800 HCI,D,20220510,71.5,71.5,64.26,65.61,104700 HCXY,D,20220510,25.2,25.4,25.2,25.4,400 HD,D,20220510,298.46,301.07,287.664,291.16,4392900 HDB,D,20220510,52.07,54.04,52.01,53.73,4559700 HE,D,20220510,42,42.39,40.72,41.36,409400 HEI,D,20220510,134.83,137.13,133.02,135.44,371100 HEI.A,D,20220510,109.54,111.76,108.29,110.03,323500 HEP,D,20220510,16.83,17,16.2,16.65,149100 HEQ,D,20220510,13.06,13.1699,12.5917,12.64,38900 HES,D,20220510,107.96,110.42,102.62,105.77,2839800 HESM,D,20220510,29.6,29.91,28.12,28.72,455500 HFR-A,D,20220510,22.29,22.4647,22.11,22.25,13200 HFRO,D,20220510,11.92,12.13,11.78,11.88,366400 HGLB,D,20220510,10.42,10.5198,9.75,9.93,311200 HGT.W,D,20220510,1.25,1.38,1.17,1.38,4600 HGTY,D,20220510,7.78,8.42,7.32,7.94,313300 HGV,D,20220510,42.74,45.18,42.74,44.57,2620500 HHC,D,20220510,85.6,86.33,81.31,82.33,547400 HHL.U,D,20220510,10.23,10.235,9.88,9.88,2600 HHL.W,D,20220510,0.2681,0.2681,0.22,0.22,1800 HHLA,D,20220510,9.8,9.8224,9.8,9.8,3300 HI,D,20220510,41.93,42.62,40.36,41.05,743500 HIE,D,20220510,10.25,10.3001,10,10.07,54800 HIG,D,20220510,71.19,71.9286,69.27,70.02,1874800 HIG-G,D,20220510,25,25.5262,24.76,24.9032,45000 HIG.U,D,20220510,9.95,9.95,9.95,9.95,300 HIG.W,D,20220510,0.2241,0.2241,0.224,0.224,200 HIGA,D,20220510,9.87,9.875,9.87,9.87,883400 HII,D,20220510,210.67,212.46,207.1,209.65,320400 HIL,D,20220510,1.29,1.29,1.181,1.19,477500 HIMS,D,20220510,3.89,3.91,3.35,3.47,4352400 HIO,D,20220510,4.12,4.14,4.1,4.14,91200 HIP.W,D,20220510,0.31,0.3135,0.2501,0.26,6200 HIPO,D,20220510,1.55,1.57,1.345,1.4,2821800 HIW,D,20220510,38.57,38.96,37.19,37.55,1052100 HIX,D,20220510,5.14,5.16,5.07,5.11,177900 HL,D,20220510,4.67,4.73,4.275,4.36,10152600 HL-B,D,20220510,60.85,63.3,60.5,61,4800 HLF,D,20220510,23.7,23.77,22.535,22.86,2150400 HLG.W,D,20220510,0.4119,0.4419,0.4119,0.4369,4600 HLGN,D,20220510,3.11,3.15,3.05,3.07,644500 HLI,D,20220510,85.38,86.68,82.5,83.43,435800 HLIO,D,20220510,66.71,68.33,65.11,65.67,158800 HLL.W,D,20220510,2.13,2.17,1.75,1.94,61200 HLLY,D,20220510,9.16,9.4,8.51,8.91,1203200 HLT,D,20220510,135.86,139.8,135.06,137.79,3207800 HLX,D,20220510,4.04,4.05,3.77,3.86,1749300 HMC,D,20220510,25.95,25.98,25.3949,25.63,1399900 HML-A,D,20220510,23.5398,23.5398,23,23.1344,10500 HMLP,D,20220510,5.99,6.3,5.76,6.15,261400 HMN,D,20220510,37.83,38.385,37.05,37.65,239200 HMY,D,20220510,3.67,3.71,3.41,3.48,5970800 HNGR,D,20220510,15.19,15.67,14.8,15.58,107800 HNI,D,20220510,36.57,36.72,35.15,35.53,197100 HNP,D,20220510,19.18,19.33,18.87,19.19,14000 HOG,D,20220510,37.04,37.49,35.65,37.15,1854900 HOMB,D,20220510,21.05,21.29,20.19,20.67,1342300 HOV,D,20220510,46.71,47.8799,43.19,43.86,106700 HP,D,20220510,45.52,46.67,43.84,45.19,1446600 HPE,D,20220510,16,16.4398,15.88,16.22,20076800 HPF,D,20220510,18.07,18.12,17.7,17.71,74600 HPI,D,20220510,17.77,17.98,17.53,17.57,57100 HPP,D,20220510,21.4,21.59,20.29,20.63,1739800 HPP-C,D,20220510,17.7,17.79,16.62,17.22,46700 HPQ,D,20220510,37.86,38.775,37.42,37.54,14516000 HPS,D,20220510,16.7,17.03,16.25,16.27,92300 HPX,D,20220510,9.9,9.95,9.9,9.94,300700 HPX.W,D,20220510,0.1628,0.1628,0.1607,0.1607,500 HQH,D,20220510,19.18,19.465,18.7,19.1,121700 HQL,D,20220510,14.54,14.9799,14.29,14.49,105400 HR,D,20220510,30.49,30.49,29.265,30.14,4260800 HRB,D,20220510,24.36,24.63,23.65,23.77,2250200 HRI,D,20220510,118.99,119.5325,112.81,116.13,219600 HRL,D,20220510,52.58,53.06,51.87,52.12,1452200 HRT,D,20220510,16.35,16.55,15.18,15.34,236200 HRTG,D,20220510,3.31,3.32,3.1,3.2,397400 HSBC,D,20220510,30.96,31.01,30.25,30.75,3511900 HSC,D,20220510,7.96,8.09,7.58,7.81,493500 HSY,D,20220510,223.73,225.865,221.85,223.15,1426800 HT,D,20220510,9.96,10.13,9.7,10.02,419500 HT-C,D,20220510,22.68,22.6812,21.63,21.75,3300 HT-D,D,20220510,20.27,21.1656,20.27,20.45,9300 HT-E,D,20220510,20.69,21.01,20.56,20.56,21600 HTA,D,20220510,29.33,29.35,28.055,28.26,2632100 HTA.U,D,20220510,10.105,10.105,10.105,10.105,100 HTAQ,D,20220510,10,10,10,10,3000 HTD,D,20220510,24.17,25.0352,23.92,23.98,54000 HTFB,D,20220510,24.5,24.6098,24.47,24.47,1300 HTGC,D,20220510,16.4,16.625,15.81,16.1,2964500 HTH,D,20220510,29.74,30.02,28.88,29.27,1553800 HTP.U,D,20220510,9.9122,9.9122,9.9122,9.9122,1500 HTPA,D,20220510,9.84,9.85,9.83,9.83,552700 HTY,D,20220510,5.73,5.85,5.475,5.55,112900 HUBB,D,20220510,198,199.24,188.86,191.88,519000 HUBS,D,20220510,342.1,348.395,306.54,325.16,1192400 HUG.U,D,20220510,10.22,10.25,10.22,10.25,300 HUG.W,D,20220510,0.9883,0.9883,0.8099,0.86,25500 HUGS,D,20220510,9.98,10.03,9.895,9.93,335300 HUM,D,20220510,427.7,435.89,424.05,432.8,1047200 HUN,D,20220510,33.9,34.3,33.2209,33.7,2355100 HUYA,D,20220510,3.47,3.53,3.29,3.36,1617100 HVT,D,20220510,28.24,28.29,26.915,27.56,240500 HVT.A,D,20220510,27.71,27.71,27.71,27.71,100 HWK.W,D,20220510,0.22,0.22,0.2106,0.2144,5200 HWM,D,20220510,33.67,34.51,33.17,33.98,4580400 HXL,D,20220510,53.33,55.32,52.77,54.1,953200 HY,D,20220510,33.95,33.95,31.33,32.46,61400 HYB,D,20220510,7.39,7.43,7.3701,7.42,48800 HYI,D,20220510,12.81,12.9299,12.662,12.77,44900 HYLN,D,20220510,3.01,3.24,2.8,2.94,3094100 HYT,D,20220510,9.9,9.98,9.78,9.88,426400 HZN,D,20220510,3,3,2.71,2.71,60800 HZO,D,20220510,45.49,45.84,42.75,44.48,550100 HZO.W,D,20220510,0.3501,0.3501,0.2977,0.3252,66800 HZON,D,20220510,9.87,9.885,9.87,9.87,19700 IAA,D,20220510,34.02,35.76,33.1,34.42,1935400 IACC,D,20220510,9.75,9.79,9.74,9.74,546600 IAE,D,20220510,6.97,6.9945,6.9,6.93,46400 IAG,D,20220510,2.13,2.2199,2.02,2.09,20996500 IBA,D,20220510,44.89,45.22,44.65,45.22,10400 IBE.U,D,20220510,9.8731,9.8731,9.8731,9.8731,200 IBER,D,20220510,9.8,9.8,9.78,9.78,141800 IBM,D,20220510,135,135.41,128.43,129.13,8642300 IBN,D,20220510,18.23,18.445,18.095,18.36,10831000 IBP,D,20220510,89.77,90.55,84.24,85.3,229800 ICD,D,20220510,3.58,3.6981,3.27,3.38,161900 ICE,D,20220510,99.19,100.07,95.43,96.47,5215700 ICL,D,20220510,10.39,10.46,10.03,10.26,1622200 ICR-A,D,20220510,22.4,22.4,22.4,22.4,100 IDA,D,20220510,107.6,108.45,105.235,106.95,272200 IDE,D,20220510,9.95,10.0625,9.83,9.85,62400 IDT,D,20220510,27.62,27.62,26.17,26.5,146500 IEX,D,20220510,190.51,190.51,182.27,184.79,639500 IFF,D,20220510,124.07,129.45,121.045,125.5,2900000 IFI.U,D,20220510,10.05,10.05,10.05,10.05,200 IFI.W,D,20220510,0.1233,0.1498,0.1233,0.1498,1600 IFIN,D,20220510,10.01,10.01,10.01,10.01,67900 IFN,D,20220510,16.79,16.95,16.7,16.86,159200 IFS,D,20220510,23.94,24.68,23.38,24.13,38300 IGA,D,20220510,9.25,9.25,9.12,9.25,70800 IGD,D,20220510,5.56,5.58,5.48,5.53,230900 IGI,D,20220510,17.12,17.43,17.12,17.17,20900 IGR,D,20220510,7.84,7.9,7.52,7.62,508600 IGT,D,20220510,19.75,20.5,18.5501,20.07,4407700 IH,D,20220510,2.87,2.98,2.8,2.91,10700 IHD,D,20220510,5.84,5.88,5.78,5.86,70100 IHG,D,20220510,60.09,61.02,59.46,60.45,220300 IHIT,D,20220510,8.7,8.7498,8.68,8.68,27200 IHS,D,20220510,10.58,10.58,10.0601,10.34,99800 IHTA,D,20220510,8.64,8.77,8.63,8.77,16600 IIF,D,20220510,23.03,23.03,22.33,22.47,19000 IIIN,D,20220510,43.52,43.905,41.1,41.71,101200 IIM,D,20220510,12.86,12.94,12.66,12.92,212100 IIP-A,D,20220510,26.29,26.65,26.12,26.3,2300 IIPR,D,20220510,131.43,134.85,124.73,128.61,380900 IMAX,D,20220510,15.53,15.7,14.8704,15.44,516300 IMP.W,D,20220510,0.67,0.67,0.55,0.63,596400 IMPX,D,20220510,9.91,9.925,9.8925,9.9,2302400 INA.U,D,20220510,9.976,9.976,9.976,9.976,100 INA.W,D,20220510,0.27,0.27,0.234,0.25,2500 INFA,D,20220510,17.9,18.32,16.845,17.68,664600 INFY,D,20220510,20.02,20.12,19.515,19.76,18342900 ING,D,20220510,9.57,9.595,9.26,9.44,8099000 INGR,D,20220510,87.11,87.64,85.2469,86.5,354400 INN,D,20220510,8.74,9.02,8.62,8.87,1645700 INN-E,D,20220510,22.66,23,22.3052,22.33,5900 INN-F,D,20220510,21.36,21.36,20.75,20.85,12100 INS-A,D,20220510,25.9,25.9,25.9,25.9,400 INSI,D,20220510,16.34,16.7572,16.34,16.38,19200 INSP,D,20220510,150,156.79,142.74,154.56,704800 INST,D,20220510,17.43,17.43,16.31,16.58,152800 INSW,D,20220510,20.54,21.66,20.27,21.64,640800 INT,D,20220510,23.22,24.01,22.175,22.52,619700 INVH,D,20220510,36.1,36.575,35.25,35.85,3909000 IO,D,20220510,0.37,0.3916,0.3576,0.37,1418300 ION.W,D,20220510,1.18,1.18,0.94,0.94,76600 IONQ,D,20220510,5.29,5.33,4.78,4.88,7071800 IOT,D,20220510,9.96,10.21,8.8502,9.54,2632800 IP,D,20220510,48.26,48.63,46.98,47.85,3329700 IPG,D,20220510,32.8,33.115,31.33,31.9,3180900 IPI,D,20220510,63.59,65.71,59.1231,61.23,574200 IPO.D,D,20220510,10.25,10.27,10.23,10.2383,10200 IPO.F,D,20220510,10.45,10.45,10.4,10.4,9200 IPO.V,D,20220510,0.94,0.96,0.82,0.895,563600 IPO.Z,D,20220510,1.21,1.2599,1.16,1.17,225200 IPOD,D,20220510,10.03,10.06,10.005,10.02,563500 IPOF,D,20220510,10.14,10.19,10.11,10.12,2916300 IPV.T,D,20220510,0.83,0.8342,0.565,0.65,12800 IPV.V,D,20220510,0.5076,0.5076,0.3358,0.358,3600 IPVA,D,20220510,9.785,9.785,9.785,9.785,800 IQI,D,20220510,10.27,10.31,10.2,10.27,222000 IQV,D,20220510,207.03,208.67,199.67,203.21,1309400 IR,D,20220510,43.78,44.11,41.6,42.36,3823500 IRL,D,20220510,8.52,8.6329,8.52,8.52,1600 IRM,D,20220510,53.32,53.84,50.98,51.5,2039600 IRN.W,D,20220510,0.4965,0.5001,0.4201,0.4372,9800 IRNT,D,20220510,2.59,2.6201,2.281,2.34,1445300 IRR.W,D,20220510,0.2699,0.2699,0.2598,0.2599,11800 IRRX,D,20220510,9.96,9.96,9.945,9.95,1583200 IRS,D,20220510,4.32,4.35,4.1601,4.35,23100 IRS.W,D,20220510,0.2441,0.2441,0.2441,0.2441,700 IRT,D,20220510,22.31,22.49,21.685,22.19,3940200 IS,D,20220510,3.76,3.76,3.295,3.34,9787200 ISD,D,20220510,13.26,13.35,13.15,13.19,124200 IT,D,20220510,245.26,249.19,239.26,246.01,957600 ITCB,D,20220510,2.97,3.07,2.9,2.96,27600 ITGR,D,20220510,73.45,73.68,70.21,71.65,191600 ITT,D,20220510,72.13,72.54,69.25,69.83,879100 ITUB,D,20220510,4.5,4.55,4.445,4.51,64906500 ITW,D,20220510,211.55,211.92,203.08,203.56,1554500 IVC,D,20220510,1.35,1.35,1.16,1.19,804000 IVH,D,20220510,11.29,11.3475,11.22,11.29,51200 IVR,D,20220510,1.71,1.74,1.63,1.65,5250600 IVR-B,D,20220510,20.93,21.2339,20.5017,20.8542,5200 IVR-C,D,20220510,21,21.58,21,21,14700 IVT,D,20220510,28.57,28.85,26.95,27.24,598000 IVZ,D,20220510,18.08,18.15,17.26,17.67,3806100 IX,D,20220510,89.36,89.42,87.39,88.06,59000 J,D,20220510,131.93,133.43,128.11,130.16,712800 JAT.U,D,20220510,10.1099,10.1099,10.055,10.1,2000 JATT,D,20220510,9.95,9.95,9.95,9.95,10000 JBGS,D,20220510,24.38,24.77,23.54,24.06,1278800 JBI,D,20220510,8.72,8.8,8.035,8.19,806700 JBL,D,20220510,57.31,58.7,56.4042,57.82,733000 JBT,D,20220510,119.7,120.4,110.935,112.74,208300 JCE,D,20220510,14.32,14.32,13.81,14.08,71800 JCI,D,20220510,52.48,52.83,50.1429,51.2,6075500 JCO,D,20220510,8,8.01,8,8,55700 JEF,D,20220510,32.25,32.74,31.02,31.44,1798900 JELD,D,20220510,18.5,18.8,17.472,17.95,1230700 JEMD,D,20220510,6.85,6.8907,6.81,6.85,50900 JEQ,D,20220510,6.24,6.241,6.04,6.13,8700 JFR,D,20220510,8.93,8.99,8.7,8.76,735900 JGH,D,20220510,12.65,12.65,12.5571,12.61,55400 JHAA,D,20220510,9.18,9.24,9.16,9.2,2900 JHG,D,20220510,27.44,28.06,26.73,27.32,1264100 JHI,D,20220510,14.94,15.0989,14.84,14.92,34300 JHS,D,20220510,12.39,12.4,12.28,12.31,8700 JHX,D,20220510,27.28,27.46,26.64,27.03,101000 JILL,D,20220510,15.75,16.62,15.27,16.5,95200 JKS,D,20220510,50.12,50.45,45.58,47.4,941700 JLL,D,20220510,199.17,200,187.41,193.74,550300 JLS,D,20220510,17.36,17.4099,17.21,17.36,10200 JMIA,D,20220510,5.82,5.85,5.19,5.39,6000500 JMM,D,20220510,6.13,6.1497,6.12,6.14,5600 JNJ,D,20220510,178.23,179.18,176.5,177.09,8186700 JNPR,D,20220510,31,31.32,30.56,31.09,3586600 JOB.W,D,20220510,1.21,1.23,1.03,1.07,54900 JOBY,D,20220510,4.89,4.92,4.3716,4.57,7582000 JOE,D,20220510,49.71,50.185,48.01,48.36,233800 JOF,D,20220510,6.49,6.49,6.4,6.44,15500 JP,D,20220510,0.5,0.55,0.4266,0.5,77800 JPC,D,20220510,7.77,7.875,7.72,7.82,617200 JPI,D,20220510,20.45,21.34,20.3225,20.65,119100 JPM,D,20220510,123.11,123.78,117.56,118.89,16382400 JPM-C,D,20220510,24.89,25.01,24.61,24.84,433800 JPM-D,D,20220510,23.59,23.75,23.43,23.61,207200 JPM-J,D,20220510,19.87,20.06,19.69,20.05,257600 JPM-K,D,20220510,18.6,18.64,18.35,18.62,400800 JPM-L,D,20220510,18.99,19.09,18.68,18.89,619800 JPM-M,D,20220510,17.78,17.86,17.4,17.8,1243800 JPS,D,20220510,7.48,7.54,7.45,7.47,749200 JPT,D,20220510,19.58,19.9,19.58,19.74,15200 JQC,D,20220510,5.64,5.68,5.54,5.55,566800 JRI,D,20220510,13.73,14.0194,13.45,13.61,147300 JRO,D,20220510,8.87,8.9,8.71,8.74,309200 JRS,D,20220510,10.12,10.2299,9.72,9.76,206700 JSD,D,20220510,12.83,12.885,12.74,12.77,60300 JT,D,20220510,1.2,1.25,1.05,1.18,150200 JUN,D,20220510,9.93,9.93,9.93,9.93,200 JUN.W,D,20220510,0.3609,0.3999,0.3501,0.3999,10100 JWN,D,20220510,23.66,23.8,22.52,23.17,5923200 JWS.S,D,20220510,9.9,9.92,9.9,9.9,94500 JWS.T,D,20220510,0.4399,0.4399,0.4057,0.41,170900 JWSM,D,20220510,9.81,9.82,9.8,9.815,87800 JXN,D,20220510,39.61,40.05,36.72,37.18,2523900 K,D,20220510,74.05,75.56,72.77,72.93,4351600 KAH.U,D,20220510,9.85,9.9,9.85,9.8624,1300 KAH.W,D,20220510,0.4508,0.49,0.3402,0.442,12900 KAHC,D,20220510,9.78,9.79,9.77,9.78,22100 KAI,D,20220510,187.29,189,183.09,186.59,32800 KAMN,D,20220510,35.3,35.35,33.65,33.88,208200 KAR,D,20220510,13.04,13.28,12.065,12.53,1685300 KB,D,20220510,45.91,45.91,44.885,45.24,206300 KBH,D,20220510,33.95,34.12,32.54,33.18,2258000 KBR,D,20220510,45.42,46.52,44.925,45.37,1854800 KCA.U,D,20220510,9.66,9.66,9.58,9.58,39100 KCA.W,D,20220510,0.4,0.4,0.38,0.38,2200 KCG.W,D,20220510,0.351,0.401,0.3499,0.3999,66500 KCGI,D,20220510,10.15,10.15,9.87,9.87,820700 KD,D,20220510,12.92,13.05,10.8,10.81,3480900 KEN,D,20220510,53.55,54.2506,52.95,53.8,30600 KEP,D,20220510,8.8,8.82,8.5,8.65,266100 KEX,D,20220510,63.09,63.94,60.77,61.73,552400 KEY,D,20220510,19.48,19.5,18.61,18.92,12488300 KEY-I,D,20220510,25.61,25.76,25.2291,25.29,37700 KEY-J,D,20220510,22.26,22.58,22.12,22.47,78500 KEY-K,D,20220510,22.34,22.36,22.06,22.29,93500 KEYS,D,20220510,134.69,136.815,131.34,135.09,1049400 KF,D,20220510,28.31,28.81,27.7918,28.16,1500 KFS,D,20220510,5.45,5.455,5.44,5.44,1300 KFY,D,20220510,61.53,62.5127,59.57,60.62,230800 KGC,D,20220510,4.64,4.67,4.4525,4.57,26212200 KIM,D,20220510,23.58,23.74,22.675,22.73,5589800 KIM-L,D,20220510,23.4,23.66,23.4,23.575,43100 KIM-M,D,20220510,23.15,23.32,23.05,23.19,125300 KIND,D,20220510,3.46,3.555,3.15,3.19,3490100 KIO,D,20220510,12.95,13,12.8401,12.91,76800 KKR,D,20220510,51.01,52.2,49.48,51.16,3805400 KKR-C,D,20220510,63.87,65.3257,63.23,64.47,82400 KKRS,D,20220510,18.42,18.58,18.22,18.45,51800 KLR,D,20220510,4.49,4.5,2.955,3.24,2193600 KMB,D,20220510,140.41,141.14,138.03,138.95,2040300 KMF,D,20220510,7.9,8.0682,7.56,7.73,101600 KMI,D,20220510,18.77,18.98,18.24,18.52,18484000 KMPB,D,20220510,24,24.4,23.6486,24.39,71500 KMPR,D,20220510,48.47,48.495,46.94,47.74,395300 KMT,D,20220510,26.81,26.9976,25.62,26.08,905200 KMX,D,20220510,94.21,96.33,89.28,92.22,2486100 KN,D,20220510,18.8,18.915,18.52,18.74,900400 KNOP,D,20220510,16.49,16.72,16.07,16.27,104700 KNS.U,D,20220510,10.0103,10.0298,10.01,10.0298,8100 KNSL,D,20220510,209.88,210.8,196.69,200.5,137700 KNX,D,20220510,50.31,50.44,48.12,49.1,2180000 KO,D,20220510,64.5,65.32,63.85,64.01,21322200 KODK,D,20220510,5,5.02,4.74,4.93,1135400 KOF,D,20220510,54.14,54.495,53.36,53.73,144700 KOP,D,20220510,24.64,24.64,23.01,23.22,144800 KOR.W,D,20220510,0.36,0.4223,0.36,0.4223,8400 KORE,D,20220510,3.87,3.94,3.32,3.37,267700 KOS,D,20220510,6.2,6.56,6,6.36,12783000 KR,D,20220510,54.66,55.26,54.42,55.19,6505200 KRC,D,20220510,62.51,62.99,58.69,60.18,2427900 KRE-A,D,20220510,23.59,23.59,22.98,22.98,20200 KREF,D,20220510,18.96,19.26,18.56,18.93,373900 KRG,D,20220510,21.13,21.27,20.32,20.63,1669700 KRO,D,20220510,15.75,15.75,15.05,15.27,125900 KRP,D,20220510,16.88,17.4,16.31,16.64,325800 KSM,D,20220510,9.38,9.4,9.29,9.4,21900 KSS,D,20220510,51.25,51.5,48.05,49.39,3039300 KT,D,20220510,14.07,14.18,13.9327,14.04,1060500 KTB,D,20220510,42.55,42.855,40.6,41.15,427300 KTF,D,20220510,9.36,9.42,9.27,9.36,74500 KTH,D,20220510,29.85,29.85,29.85,29.85,400 KTN,D,20220510,29.42,29.58,29.42,29.42,2000 KUKE,D,20220510,2.93,3.31,2.61,2.61,53800 KW,D,20220510,20.84,21.02,20.1,20.3,417500 KWA.U,D,20220510,10.21,10.26,10.2,10.26,4400 KWA.W,D,20220510,0.0655,0.0655,0.0598,0.0598,600 KWAC,D,20220510,10.24,10.25,10.24,10.24,600 KWR,D,20220510,155.63,157.41,145.86,146.63,115900 KYN,D,20220510,8.89,8.98,8.48,8.76,1151600 L,D,20220510,63.45,64.22,62.28,62.73,1022700 LAC,D,20220510,22.26,22.93,21.09,22.24,4418700 LAD,D,20220510,287.73,288.16,272.2,278.36,724500 LADR,D,20220510,11.14,11.37,10.87,11.1,1017000 LAW,D,20220510,25.85,26.015,22.5,22.96,611700 LAZ,D,20220510,33.2,33.6,32.3802,33.05,857600 LBRT,D,20220510,14.07,14.81,13.52,14.05,3179100 LC,D,20220510,12.85,13.7,12.48,13.14,3350500 LCI,D,20220510,0.5,0.5296,0.4933,0.5221,240000 LCII,D,20220510,109.68,115.18,105.35,112.4,330000 LCW.W,D,20220510,0.2742,0.2742,0.2742,0.2742,200 LDI,D,20220510,2.02,2.4,2,2.38,3210100 LDOS,D,20220510,99.66,102.169,99.66,101.23,1157900 LDP,D,20220510,20.81,21.08,20.485,20.53,107900 LEA,D,20220510,131.27,131.61,124.69,128.92,534900 LEA.U,D,20220510,9.95,9.955,9.92,9.93,18700 LEA.W,D,20220510,0.3215,0.34,0.2665,0.2901,23400 LEAP,D,20220510,9.88,9.91,9.87,9.88,169500 LEG,D,20220510,37.42,37.49,35.6,36.16,1063800 LEJU,D,20220510,0.38,0.4,0.3252,0.351,234800 LEN,D,20220510,78.82,79.09,74.9639,75.76,2693800 LEN.B,D,20220510,66.51,66.57,63.5,64.11,145500 LEO,D,20220510,6.86,7.01,6.83,6.89,162000 LEV,D,20220510,5.7,5.84,5.105,5.12,1169700 LEV.W,D,20220510,1.35,1.39,1.15,1.2,41500 LEVI,D,20220510,17.56,17.7,16.66,17.09,1586400 LFC,D,20220510,7.12,7.17,7.025,7.09,1248800 LFG,D,20220510,21,21.29,18.57,19.93,1986600 LFT,D,20220510,2.54,2.6799,2.44,2.47,202900 LFT-A,D,20220510,24.62,24.8,24.62,24.77,500 LGF.A,D,20220510,13.3,13.45,12.46,12.47,598400 LGF.B,D,20220510,12.36,12.47,11.53,11.56,1065600 LGI,D,20220510,15.24,15.35,14.95,15.03,44400 LGV,D,20220510,9.76,9.77,9.75,9.77,516500 LH,D,20220510,242.82,243.93,238.01,240.64,654700 LHC,D,20220510,9.82,9.82,9.82,9.82,30300 LHC.W,D,20220510,0.1349,0.1366,0.1283,0.1299,10400 LHX,D,20220510,239.53,241.74,236.561,237.68,1212100 LICY,D,20220510,7.79,7.88,6.55,6.73,2769200 LII,D,20220510,218.38,220.63,212.77,216.25,524400 LIN,D,20220510,306.2,306.65,298.09,299.38,2525100 LITB,D,20220510,1.2,1.23,1.14,1.16,44700 LL,D,20220510,12.39,12.39,11.5,11.52,346400 LLA.W,D,20220510,0.41,0.425,0.371,0.38,95300 LLAP,D,20220510,4.43,4.58,4.11,4.25,359600 LLY,D,20220510,292,293.43,285,285.7,3140900 LMND,D,20220510,19.01,20.6,16.25,18.95,3886600 LMT,D,20220510,439.94,446.5,437.5,439.13,978700 LNC,D,20220510,56.47,57.065,53.45,55.09,1865700 LND,D,20220510,6.49,6.53,6.35,6.38,88300 LNF.W,D,20220510,0.31,0.3398,0.3059,0.3222,2100 LNFA,D,20220510,10.08,10.0845,10.06,10.07,120000 LNN,D,20220510,126.49,126.49,122.51,125.06,105700 LOC.U,D,20220510,9.7301,9.7301,9.7301,9.7301,2200 LOC.W,D,20220510,0.83,0.83,0.8,0.8,600 LOCC,D,20220510,9.68,9.7,9.6,9.61,319000 LOCL,D,20220510,5.13,5.32,4.275,4.47,282900 LOK.S,D,20220510,9.83,9.83,9.83,9.83,1200 LOK.T,D,20220510,0.392,0.392,0.3511,0.3622,1000 LOKM,D,20220510,9.78,9.78,9.76,9.76,160700 LOMA,D,20220510,5.36,5.39,5.14,5.19,244900 LOW,D,20220510,198.11,199.04,190.25,192.13,3638700 LPG,D,20220510,17.11,18.17,17.05,18.15,1596600 LPI,D,20220510,60.72,62.25,55.955,60.24,837500 LPL,D,20220510,6.61,6.7,6.555,6.64,640200 LPX,D,20220510,74.47,74.97,71.38,73.27,1424500 LRN,D,20220510,36.9,37.255,35.32,36.09,580200 LSI,D,20220510,112.94,116.15,112,114.04,937300 LSPD,D,20220510,18.83,19.2,16.965,17.39,1495300 LTC,D,20220510,35.51,35.8,33.935,34.46,428500 LTH,D,20220510,12.92,13.01,11.965,12.1,881300 LTHM,D,20220510,25.01,25.58,23.03,24.01,4090300 LU,D,20220510,4.88,5.085,4.58,4.98,4448200 LUB,D,20220510,2.05,2.13,1.9301,2.09,472200 LUMN,D,20220510,11.16,11.55,10.57,10.7,18813100 LUV,D,20220510,44.35,45.42,43.68,44.59,6243600 LVS,D,20220510,32.82,33.12,30.66,31.2,9230000 LW,D,20220510,63.21,64.55,61.43,62.42,798300 LXFR,D,20220510,16.09,16.09,15.1625,15.38,140200 LXP,D,20220510,11.35,11.48,11.03,11.19,2915100 LXU,D,20220510,17.27,18.03,17.19,17.6,710600 LYB,D,20220510,107.62,108.225,103.63,105.61,1820700 LYG,D,20220510,2.08,2.09,2.02,2.05,22385800 LYV,D,20220510,88.34,90.54,85.44,88.14,3432700 LZB,D,20220510,27.2,27.26,25.9,26.49,390600 M,D,20220510,22.61,22.8,21.68,22.28,12206300 MA,D,20220510,332.31,333.68,323.05,325.33,5003400 MAA,D,20220510,179.63,181.07,174.08,174.28,787000 MAA-I,D,20220510,59.27,60.96,59.2695,60.37,1400 MAC,D,20220510,13.28,13.44,12.65,13.01,7234400 MAC.U,D,20220510,9.81,9.81,9.81,9.81,600 MAC.W,D,20220510,0.1231,0.1313,0.1047,0.1256,7200 MACC,D,20220510,9.75,9.75,9.75,9.75,100 MAIN,D,20220510,39.13,39.8289,38.245,38.89,454000 MAN,D,20220510,93.77,94.46,88.85,90.69,462300 MANU,D,20220510,13.2,13.44,13.06,13.38,507400 MAS,D,20220510,55.13,55.5,52.96,53.18,3401300 MATX,D,20220510,89.71,90.4693,87.13,89.42,448800 MAV,D,20220510,9.18,9.18,9.01,9.17,58000 MAX,D,20220510,12.09,12.09,10.8,11.01,536600 MAXR,D,20220510,29.44,29.5,27.25,28.92,1359100 MBAC,D,20220510,9.8,9.8,9.77,9.8,45800 MBI,D,20220510,12.34,12.53,10.85,11.55,759900 MBS.U,D,20220510,10.01,10.01,10,10,700 MBS.W,D,20220510,0.18,0.1801,0.14,0.16,55000 MC,D,20220510,42.77,43.11,41.565,42.11,573300 MCB,D,20220510,90.07,91.02,86.94,87.69,108800 MCD,D,20220510,248.99,250.88,244.93,245.68,3070800 MCG,D,20220510,6.55,6.93,6.55,6.71,414400 MCI,D,20220510,14.03,14.4251,13.98,13.98,13700 MCK,D,20220510,329.02,333.15,326.162,329.83,1426400 MCN,D,20220510,6.66,6.7463,6.58,6.67,101100 MCO,D,20220510,286.67,289.29,281.51,285.04,1180300 MCR,D,20220510,6.51,6.61,6.5,6.565,120200 MCS,D,20220510,14.27,14.75,14.03,14.57,249400 MCW,D,20220510,13.84,14.02,13.01,13.27,1184800 MCY,D,20220510,50.04,50.35,47.89,48.66,361700 MD,D,20220510,18.3,18.42,17.53,17.84,553800 MDC,D,20220510,37.83,37.965,35.89,36.55,663900 MDH,D,20220510,9.8,9.8,9.79,9.79,7700 MDH.U,D,20220510,9.84,9.86,9.83,9.83,7200 MDH.W,D,20220510,0.096,0.0989,0.0818,0.096,26300 MDT,D,20220510,100.78,101.33,98.792,100.31,5638800 MDU,D,20220510,25.65,25.79,24.92,25.09,1840800 MDV,D,20220510,16.4,17.92,16.4,17.5001,27300 MDV-A,D,20220510,25.0198,25.0558,25,25.0558,2600 MEC,D,20220510,8.42,8.7,8.1297,8.35,131900 MED,D,20220510,182.73,183,171.35,176.11,133600 MEG,D,20220510,40.23,42.02,37.93,39.82,247000 MEGI,D,20220510,17.22,17.25,16.75,16.8,168800 MEI,D,20220510,44.29,44.49,42.97,43.89,106000 MER-K,D,20220510,25.35,25.62,25.25,25.52,113700 MET,D,20220510,66.1,67.05,64.2652,64.81,5521300 MET-A,D,20220510,21.48,21.77,21.46,21.6,40000 MET-E,D,20220510,24.85,24.97,24.76,24.8656,53000 MET-F,D,20220510,21.91,21.91,21.54,21.57,165400 MFA,D,20220510,13.67,14.03,13.45,14.02,2651800 MFA-B,D,20220510,22.34,22.4,21.84,21.99,42900 MFA-C,D,20220510,21.14,21.17,20.6677,20.9,21800 MFC,D,20220510,19.11,19.2257,18.68,18.96,5075100 MFD,D,20220510,9.63,9.76,9.55,9.61,21700 MFG,D,20220510,2.4,2.415,2.35,2.38,2757300 MFGP,D,20220510,4.41,4.435,4.29,4.38,379800 MFM,D,20220510,5.71,5.76,5.63,5.71,171900 MFV,D,20220510,5.65,5.8029,5.44,5.8,5500 MG,D,20220510,5.42,5.58,5.33,5.46,147500 MGA,D,20220510,58.76,60.92,56.45,57.43,2114500 MGF,D,20220510,3.56,3.59,3.56,3.585,73700 MGM,D,20220510,35.97,36.75,35.05,36.2,10329200 MGR,D,20220510,23.17,23.4494,23.04,23.4,34400 MGRB,D,20220510,18.89,19,18.59,18.69,34000 MGRD,D,20220510,17.35,17.39,17.14,17.23,14200 MGU,D,20220510,23.98,24.235,23.44,23.58,19700 MGY,D,20220510,23.16,23.43,21.81,22.27,3454200 MH-A,D,20220510,4.87,5.21,4.78,5.21,500 MH-C,D,20220510,5,5.14,4.5,4.5,6600 MH-D,D,20220510,4.76,4.82,4.34,4.34,2900 MHD,D,20220510,13.15,13.34,12.96,13.29,186900 MHF,D,20220510,6.68,6.8,6.66,6.76,23200 MHI,D,20220510,9.68,9.68,9.54,9.67,60200 MHK,D,20220510,150.74,150.88,141.24,142.37,743700 MHLA,D,20220510,18.1867,18.1867,18.186,18.186,500 MHN,D,20220510,11.25,11.3,11.1,11.13,89400 MHNC,D,20220510,20.25,20.33,20.1,20.15,2400 MHO,D,20220510,46.45,46.46,43.05,43.88,313600 MIC,D,20220510,3.69,3.75,3.69,3.74,1418400 MIN,D,20220510,3,3.03,2.99,3,890300 MIO,D,20220510,12.29,12.29,12.05,12.15,86600 MIR,D,20220510,6.93,6.965,6.03,6.11,2011300 MIR.W,D,20220510,1.25,1.32,1,1.05,122900 MIT,D,20220510,9.76,9.78,9.74,9.74,120800 MIT-A,D,20220510,20.51,20.93,20.5099,20.66,4500 MIT-B,D,20220510,20.8,20.8,20.065,20.065,9000 MIT-C,D,20220510,20.41,20.6,20.18,20.245,5400 MIT.U,D,20220510,9.82,9.85,9.81,9.85,8100 MIT.W,D,20220510,0.19,0.1901,0.19,0.1901,5900 MITT,D,20220510,7.39,7.612,7.33,7.47,290700 MIXT,D,20220510,10.19,10.195,9.74,9.83,15300 MIY,D,20220510,12.84,12.84,12.64,12.81,61800 MKC,D,20220510,98.89,99.59,97.4,97.97,806900 MKC.V,D,20220510,98.88,98.88,98.88,98.88,200 MKF.W,D,20220510,0.4,0.4199,0.3289,0.355,11600 MKFG,D,20220510,3.03,3.14,2.73,2.8,1621600 MKL,D,20220510,1302.94,1318.825,1275.03,1287.39,55600 ML,D,20220510,1.45,1.515,1.27,1.33,2480300 ML.W,D,20220510,0.2799,0.2799,0.22,0.2348,33600 MLI,D,20220510,53.97,54.2814,51.9,52.47,234400 MLM,D,20220510,340.65,340.65,319.12,328.14,605800 MLNK,D,20220510,15.89,15.89,14.86,15.22,95900 MLP,D,20220510,11.31,11.89,10.8,11.55,21900 MLR,D,20220510,26.17,26.17,25.0701,25.48,43600 MMC,D,20220510,158.97,160.13,155.83,157.96,1633500 MMD,D,20220510,17.67,17.99,17.47,17.5,107700 MMI,D,20220510,41.71,42.3599,40.32,41.13,391000 MMM,D,20220510,154,154.04,148.135,149.12,3503400 MMP,D,20220510,48.19,48.62,46.9,47.64,1044900 MMS,D,20220510,67.76,67.8,64.93,65.49,510800 MMT,D,20220510,4.71,4.76,4.71,4.75,101100 MMU,D,20220510,10.88,10.9499,10.77,10.86,119800 MN,D,20220510,12.64,12.69,12.45,12.45,172800 MNP,D,20220510,12.49,12.49,12.37,12.38,12600 MNRL,D,20220510,25.72,26.42,24.67,25.42,538500 MNSO,D,20220510,5.63,5.92,5.5,5.54,218100 MO,D,20220510,53.84,53.99,50.36,51.57,25354600 MOD,D,20220510,8.31,8.36,7.7562,8.05,318300 MODN,D,20220510,23.55,23.55,22.36,22.47,172900 MOG.A,D,20220510,76.17,76.8,73.79,75.43,234000 MOGU,D,20220510,2.1,2.27,2.0138,2.06,3500 MOH,D,20220510,299.62,299.62,289.04,292.5,434000 MOS,D,20220510,58.72,60.49,56,57.64,8552600 MOV,D,20220510,35.28,35.28,33.25,34.51,155000 MP,D,20220510,39.02,39.43,34.4,36.08,4814800 MPA,D,20220510,13.37,13.4,12.73,12.99,31400 MPC,D,20220510,91.95,94.77,89.81,91.72,6186500 MPL.W,D,20220510,0.96,0.97,0.84,0.9398,65000 MPLN,D,20220510,4.3,4.73,4.2818,4.61,2264500 MPLX,D,20220510,31.28,31.49,30.04,30.82,3761500 MPV,D,20220510,12.59,13.1178,12.59,12.96,23900 MPW,D,20220510,18.05,18.14,17.42,17.56,6018400 MPX,D,20220510,11.29,11.6744,11,11.37,10900 MQT,D,20220510,11.4,11.53,11.32,11.48,235700 MQY,D,20220510,12.8,12.87,12.58,12.76,265400 MRC,D,20220510,10.99,11,9.02,9.76,2507300 MRK,D,20220510,88.12,89.29,87.27,87.81,12370800 MRO,D,20220510,24.63,25.435,23.551,24.39,21445600 MS,D,20220510,82.01,82.66,78.72,80.26,9260900 MS-A,D,20220510,19.9,20.2054,19.7601,20,72400 MS-E,D,20220510,25.96,26.24,25.8419,25.98,55800 MS-F,D,20220510,25.89,25.91,25.58,25.71,52800 MS-I,D,20220510,26.05,26.18,25.78,25.91,87600 MS-K,D,20220510,24.78,24.9,24.68,24.72,154400 MS-L,D,20220510,19.93,20.02,19.65,19.93,126400 MS-O,D,20220510,17.66,17.66,17.25,17.46,272600 MSA,D,20220510,123.21,123.21,117.72,119.34,176100 MSB,D,20220510,22.96,23.535,22.31,22.86,79200 MSC,D,20220510,2.62,3.301,2.09,2.9,29400 MSCI,D,20220510,388.98,395.33,380.34,388.89,824400 MSD,D,20220510,7.16,7.39,7.11,7.12,30700 MSGE,D,20220510,63.99,64.1782,58.58,61.49,532100 MSGS,D,20220510,157.34,157.5,153.31,155.78,141300 MSI,D,20220510,204.51,205.63,201.34,202.85,943700 MSM,D,20220510,82.09,82.095,79.86,80.57,357100 MSP,D,20220510,33.89,34.215,33.75,34.01,781400 MT,D,20220510,28.08,28.15,27.12,27.76,5040000 MTA.W,D,20220510,0.66,0.8,0.5497,0.5999,527100 MTAL,D,20220510,9.89,9.89,9.78,9.79,314900 MTB,D,20220510,168.74,169.86,161.54,165.83,1355400 MTB-H,D,20220510,25.31,25.33,24.5378,24.99,32200 MTCN,D,20220510,65.91,65.91,63.89,65.1,3400 MTD,D,20220510,1218.82,1241.08,1199.77,1219.64,209200 MTDR,D,20220510,46.1,48.41,44.46,46.43,1680200 MTG,D,20220510,13.13,13.195,12.65,12.99,2751700 MTH,D,20220510,84.35,85.17,79.91,81.09,455000 MTN,D,20220510,240.31,244.68,235.62,241.18,491900 MTOR,D,20220510,35.98,36.065,35.885,35.9,1376000 MTR,D,20220510,12.72,12.977,11.68,12.4,70600 MTRN,D,20220510,80.37,81.58,77.35,79.02,103200 MTVC,D,20220510,9.91,9.92,9.91,9.91,1600 MTW,D,20220510,11.74,11.76,11.02,11.25,246100 MTX,D,20220510,66.14,66.62,62.4201,63.57,189300 MTZ,D,20220510,74.6,77.79,74.1101,75.73,809600 MUA,D,20220510,11.24,11.42,11.14,11.41,168600 MUC,D,20220510,11.7,11.95,11.61,11.913,368700 MUE,D,20220510,10.99,11.07,10.9,11.07,40900 MUFG,D,20220510,5.81,5.85,5.69,5.72,5778000 MUI,D,20220510,12.22,12.36,12.11,12.33,317400 MUJ,D,20220510,12.71,12.85,12.58,12.82,197500 MUR,D,20220510,33.69,34.62,31.661,32.86,2678800 MUSA,D,20220510,234.66,237.49,232.01,237.18,288400 MUX,D,20220510,0.6,0.605,0.52,0.5394,3657000 MVF,D,20220510,7.58,7.6,7.43,7.49,141000 MVO,D,20220510,10,10.29,9.6839,9.7,57200 MVT,D,20220510,12.4,12.5494,12.2,12.49,348200 MWA,D,20220510,12.02,12.09,11.425,11.47,934300 MX,D,20220510,16.16,16.62,15.91,16.42,353600 MXE,D,20220510,8.24,8.325,8.17,8.18,16000 MXF,D,20220510,14.74,14.74,14.47,14.73,2100 MYD,D,20220510,11.51,11.57,11.3801,11.51,150300 MYE,D,20220510,23.56,23.7,22.58,22.84,133800 MYI,D,20220510,11.62,11.65,11.55,11.63,247400 MYN,D,20220510,10.65,10.77,10.65,10.72,121000 MYOV,D,20220510,8.16,9.99,7.99,9.65,2896500 MYTE,D,20220510,10.1,10.7446,9.55,10.21,480100 NABL,D,20220510,9.34,9.34,8.59,8.77,338700 NAC,D,20220510,12.08,12.12,12,12.05,377000 NAD,D,20220510,12.59,12.61,12.36,12.53,535400 NAN,D,20220510,11.66,11.66,11.43,11.56,50800 NAPA,D,20220510,19.67,19.81,19.14,19.75,506800 NAT,D,20220510,2.26,2.41,2.26,2.37,10499800 NAZ,D,20220510,12.77,12.85,12.51,12.57,44800 NBB,D,20220510,17.12,17.25,17.0936,17.23,90000 NBHC,D,20220510,38.4,39.52,37.065,37.71,191600 NBR,D,20220510,127.65,130.42,118.52,124.88,327500 NBXG,D,20220510,10.65,10.84,10.15,10.54,523000 NC,D,20220510,46.19,47.58,46,46.01,41800 NCA,D,20220510,8.69,8.74,8.63,8.74,47000 NCLH,D,20220510,17.3,17.53,15.75,16.21,25063800 NCR,D,20220510,33.55,33.84,31.35,32.38,2349200 NCV,D,20220510,4.17,4.205,4.03,4.08,388300 NCV-A,D,20220510,23.75,23.75,23.33,23.75,1200 NCZ,D,20220510,3.51,3.555,3.43,3.47,734900 NCZ-A,D,20220510,23.07,23.69,22.9958,23.32,2100 NDMO,D,20220510,11.31,11.6351,10.91,11.15,379900 NDP,D,20220510,28.85,29.6,28.1,28.59,12300 NE,D,20220510,32.22,32.8599,30.41,30.71,784900 NEA,D,20220510,12.05,12.11,11.93,12.04,862000 NEE,D,20220510,71,71.74,68.72,69.99,14731900 NEE-N,D,20220510,24.74,24.75,24.42,24.45,68000 NEE-O,D,20220510,53.48,53.48,52.07,52.835,518300 NEE-P,D,20220510,46.71,47.09,45.925,46.3,261100 NEE-Q,D,20220510,46.49,47.14,45.82,46.31,59500 NEM,D,20220510,69.71,70.56,67.4,68.27,7249500 NEP,D,20220510,66.77,67.4,63.475,64.99,498200 NET,D,20220510,59.29,60.87,51,56.98,11022100 NET.W,D,20220510,0.21,0.2101,0.17,0.2072,176100 NETC,D,20220510,10,10,10,10,200 NETI,D,20220510,6.09,6.21,5.86,6.1,408200 NEU,D,20220510,334.07,338.87,325.33,328.77,18900 NEV,D,20220510,11.87,11.88,11.75,11.855,75200 NEWR,D,20220510,52.43,53.3182,49.17,50.49,1369900 NEX,D,20220510,9.58,10.09,9.39,9.73,2668200 NEXA,D,20220510,8.04,8.1859,7.6252,7.9,122100 NFG,D,20220510,67.63,68.805,65.97,66.44,603800 NFJ,D,20220510,12.26,12.55,12.11,12.17,295500 NFN.U,D,20220510,10,10.001,10,10.001,1300 NFY.W,D,20220510,0.16,0.1601,0.16,0.16,4900 NFYS,D,20220510,9.63,9.63,9.63,9.63,200 NGC.U,D,20220510,9.85,9.85,9.84,9.845,30400 NGC.W,D,20220510,0.44,0.44,0.3501,0.3801,1600 NGG,D,20220510,73.44,73.789,72.67,73.27,424400 NGL,D,20220510,1.98,2.01,1.88,1.91,540400 NGL-B,D,20220510,14.76,15.4631,14.76,14.85,3100 NGL-C,D,20220510,15.22,15.75,15.22,15.4789,4100 NGS,D,20220510,12.05,12.3593,11.69,11.83,19000 NGVC,D,20220510,18.4,18.89,17.9989,18.78,97500 NGVT,D,20220510,67.04,67.16,62.9038,63.82,177900 NHI,D,20220510,53.74,54.04,50.63,52,465700 NI,D,20220510,29.49,29.925,29.065,29.32,5875600 NI-B,D,20220510,26.15,26.15,25.66,25.88,40200 NID,D,20220510,13.3,13.44,13.16,13.26,77200 NIE,D,20220510,22.77,22.89,22.2101,22.4,79900 NIM,D,20220510,9.18,9.31,9.1409,9.28,35900 NIMC,D,20220510,114.71,114.71,113.17,113.36,177900 NINE,D,20220510,2.79,2.99,2.6,2.7,502400 NIO,D,20220510,14.26,14.68,12.86,13.44,77181700 NIQ,D,20220510,12.85,12.93,12.71,12.93,40500 NJR,D,20220510,44.24,44.82,43.165,43.85,499800 NKE,D,20220510,113.03,113.44,108.3539,109.49,7527100 NKG,D,20220510,11.1,11.59,11.1,11.25,50300 NKX,D,20220510,13.18,13.25,13.03,13.06,141700 NL,D,20220510,7.23,7.65,7.21,7.61,43900 NLS,D,20220510,2.77,2.85,2.59,2.61,957300 NLSN,D,20220510,25.96,26.11,25.11,25.84,4285800 NLY,D,20220510,6.66,6.75,6.5,6.62,31466300 NLY-F,D,20220510,24.03,24.2288,23.95,24.15,94900 NLY-G,D,20220510,21.93,22.4084,21.93,22.33,48200 NLY-I,D,20220510,23.99,23.99,23.62,23.69,33900 NM,D,20220510,3.37,3.47,3.15,3.25,204300 NMAI,D,20220510,13.9,14.1188,13.85,13.94,86000 NMCO,D,20220510,12.33,12.56,12.26,12.34,74000 NMG,D,20220510,5.63,5.6727,5.3,5.41,84100 NMI,D,20220510,9.3,9.39,9.2221,9.36,36700 NMK-C,D,20220510,95,95,95,95,100 NMM,D,20220510,29.48,30.98,28.07,28.16,538600 NMR,D,20220510,3.68,3.725,3.62,3.67,2321500 NMS,D,20220510,14.7,14.78,14.7,14.7,1600 NMT,D,20220510,12.045,12.045,11.87,11.87,32300 NMZ,D,20220510,12.03,12.2299,11.91,11.93,537600 NNI,D,20220510,82.27,82.92,79.61,80.55,107000 NNN,D,20220510,42.68,42.87,41.27,41.78,885200 NNY,D,20220510,8.79,8.79,8.67,8.68,21700 NOA,D,20220510,11.81,11.905,11.35,11.75,98800 NOAH,D,20220510,17.09,17.75,16.225,17.75,273300 NOC,D,20220510,452.45,456.35,447.135,449.97,923900 NOG,D,20220510,26.12,26.8,24.9,26.14,947100 NOK,D,20220510,4.84,4.86,4.73,4.81,39593100 NOMD,D,20220510,18.07,18.355,17.43,17.97,1678700 NOV,D,20220510,17.39,17.7,16.77,17.05,2989400 NOVA,D,20220510,16.15,16.36,14.8,15.17,3591600 NOW,D,20220510,441,444.4084,416.56,432.32,1895700 NP,D,20220510,38.7,39.12,37.5729,38.05,58700 NPCT,D,20220510,12.53,13,12.53,12.66,80000 NPFD,D,20220510,19.04,19.18,18.9,18.95,29100 NPK,D,20220510,73.36,73.9,70.9455,71.32,30300 NPO,D,20220510,93.33,93.33,89.455,91.47,95000 NPTN,D,20220510,14.73,14.93,14.73,14.89,1552100 NPV,D,20220510,12.25,12.311,12.17,12.26,55500 NQP,D,20220510,12.02,12.06,11.9,12.06,69300 NR,D,20220510,3.46,3.59,3.32,3.42,634500 NRDY,D,20220510,3.19,3.22,2.69,2.74,896400 NRE-A,D,20220510,24.99,25.2,24.99,25.05,304900 NREF,D,20220510,23.46,23.78,22.38,22.73,86200 NRG,D,20220510,41.7,42.15,40.38,41.69,3865200 NRG.W,D,20220510,1.61,1.795,1.385,1.4,208600 NRGV,D,20220510,10.8,11.24,10.41,10.54,782300 NRGX,D,20220510,14.17,14.3647,13.74,13.84,154800 NRK,D,20220510,10.9,10.93,10.85,10.87,208200 NRP,D,20220510,48.17,48.9799,47.01,47.47,21800 NRT,D,20220510,17.25,18.4,17.25,17.68,59700 NRUC,D,20220510,23.2,23.5574,23.081,23.18,25900 NRZ,D,20220510,11.04,11.195,10.76,10.9,7754600 NRZ-A,D,20220510,23.73,23.9604,23.53,23.6,19900 NRZ-B,D,20220510,22.77,22.9931,22.77,22.77,9000 NRZ-C,D,20220510,21.1,21.15,20.75,20.87,35400 NRZ-D,D,20220510,23.11,23.14,22.9,22.9,43300 NS,D,20220510,14.49,14.58,13.57,14.03,972100 NS-A,D,20220510,23.33,23.33,23.06,23.06,5600 NS-B,D,20220510,21.02,21.02,20.09,20.41,23200 NS-C,D,20220510,23.8499,24,23.76,23.9838,12300 NSA,D,20220510,50.61,52.26,50.06,51.61,1542800 NSA-A,D,20220510,24.36,24.39,24.01,24.28,18000 NSC,D,20220510,252.02,254.17,242.23,245.75,1453300 NSL,D,20220510,5.16,5.18,5.1,5.11,192000 NSP,D,20220510,101.59,102.27,99.18,101.17,160900 NSR,D,20220510,7.37,7.6328,7.2,7.39,50400 NSS,D,20220510,24.43,24.7289,24.27,24.35,47800 NST.D,D,20220510,9.8101,9.82,9.8101,9.82,600 NST.S,D,20220510,9.8,9.8201,9.8,9.82,1400 NST.T,D,20220510,0.3381,0.348,0.2964,0.2964,5000 NST.U,D,20220510,9.8085,9.8201,9.8085,9.8201,7000 NST.V,D,20220510,0.2,0.303,0.2,0.2489,27400 NST.W,D,20220510,0.2,0.2,0.1202,0.1475,22200 NSTB,D,20220510,9.79,9.81,9.79,9.79,95500 NSTC,D,20220510,9.78,9.78,9.78,9.78,1100 NTB,D,20220510,32.25,32.495,31.07,31.33,112000 NTCO,D,20220510,6.02,6.565,5.99,6.53,4207500 NTG,D,20220510,35.78,36.36,34.2738,35.02,18900 NTP,D,20220510,4.79,4.95,4.5,4.85,189900 NTR,D,20220510,95.72,99.2464,93.28,94.29,3304200 NTST,D,20220510,20.5,20.83,19.763,19.99,333400 NTZ,D,20220510,10.19,11.2,10.01,10.49,5500 NU,D,20220510,4.62,4.6335,4.26,4.37,14221900 NUE,D,20220510,132.78,133.16,127.5,129.53,2968400 NUO,D,20220510,12.75,13.16,12.62,12.93,171800 NUS,D,20220510,45.31,45.315,43.09,44.55,704300 NUV,D,20220510,9.03,9.11,8.95,8.99,661400 NUVB,D,20220510,4.36,4.965,4.36,4.43,951500 NUW,D,20220510,14.03,14.1499,13.98,14.02,28400 NVG,D,20220510,13.49,13.64,13.36,13.52,663900 NVGS,D,20220510,12.5,12.8143,12.11,12.69,159500 NVO,D,20220510,107.45,109.145,106.23,107.44,1388200 NVR,D,20220510,4450.63,4450.63,4259.08,4274.21,20900 NVRO,D,20220510,44.65,46.42,42.97,44.56,1097700 NVS,D,20220510,84.63,85,84,84.39,2502200 NVST,D,20220510,42.92,43.69,41.4,42.31,1887100 NVT,D,20220510,34.39,34.58,33.17,33.5,1083400 NVTA,D,20220510,4.43,4.64,3.77,4.13,13108900 NWG,D,20220510,5.18,5.195,5.04,5.11,2849600 NWN,D,20220510,49.58,50.1,48.43,49.24,187500 NX,D,20220510,20.15,20.15,18.91,19.19,127300 NXC,D,20220510,13.38,13.465,13.3204,13.465,5900 NXD-A,D,20220510,20.5,20.7,19.8,20.01,12700 NXDT,D,20220510,15.2,15.52,14.93,15,120000 NXE,D,20220510,4.08,4.2,3.84,4.03,3231800 NXJ,D,20220510,12.5,12.5,12.31,12.43,84200 NXN,D,20220510,11.99,11.9919,11.8,11.905,5600 NXP,D,20220510,13.69,13.89,13.69,13.86,119900 NXRT,D,20220510,72.91,75.32,72.91,74.45,206500 NYC,D,20220510,11.27,11.8,10.66,10.87,35500 NYC-A,D,20220510,24.07,24.1557,23.16,23.48,59700 NYC-U,D,20220510,46.75,47.18,46.1,46.2,15700 NYCB,D,20220510,9.14,9.17,8.73,8.97,14430600 NYT,D,20220510,33.82,34.1,32.65,33.2,1802200 NZF,D,20220510,13.11,13.22,12.95,13.08,391900 O,D,20220510,65.16,65.51,62.74,63.5,5762700 OAC.Z,D,20220510,0.85,0.85,0.7981,0.85,6100 OACB,D,20220510,9.93,9.945,9.93,9.93,23800 OAK-A,D,20220510,24.74,24.74,24.6,24.6,2400 OAK-B,D,20220510,24.27,24.271,24.0972,24.1725,5600 OC,D,20220510,92.8,93.21,90.35,91.5,1046900 OCA,D,20220510,9.98,9.99,9.9702,9.9702,165100 OCA.W,D,20220510,0.0849,0.0897,0.0622,0.0865,64500 OCFT,D,20220510,1.35,1.39,1.35,1.35,1762500 OCN,D,20220510,22.82,23.34,21.935,22.8,170500 ODC,D,20220510,25.6,26.075,25.29,25.87,39400 OEC,D,20220510,17.36,17.4,16.31,16.71,686800 OFC,D,20220510,25.92,26.18,24.65,25.11,732900 OFG,D,20220510,27,27.21,25.67,26.29,487600 OG,D,20220510,1.24,1.34,1.24,1.31,2300 OGE,D,20220510,39.36,39.75,38.28,38.74,1138300 OGN,D,20220510,34.21,34.9498,33.94,34.76,1895600 OGS,D,20220510,85.62,86.68,83.55,84.68,257200 OHI,D,20220510,28.18,28.25,26.86,27.14,2449800 OI,D,20220510,13.51,13.622,12.53,12.95,846300 OIA,D,20220510,6.49,6.73,6.44,6.55,281300 OII,D,20220510,10.96,11.18,10.4,10.61,1298500 OIS,D,20220510,6.63,6.835,6.2,6.42,746300 OKE,D,20220510,62.35,64.16,61.52,62.48,3712600 OLN,D,20220510,60.94,61.655,58.285,59.54,2378300 OLO,D,20220510,9.7,9.85,8.64,8.9,2668700 OLP,D,20220510,25.15,25.77,24.7801,25.63,130900 OMC,D,20220510,77.94,78.465,74.58,75.63,1395900 OMF,D,20220510,43.69,43.93,39.89,40.25,3168800 OMI,D,20220510,36.65,37.95,36.3301,37.62,1150100 ONL,D,20220510,12.9,12.985,12.04,12.14,759600 ONON,D,20220510,21.04,21.59,19.31,20.1,3273300 ONTF,D,20220510,11.55,11.55,10.65,10.77,611500 ONTO,D,20220510,71.17,72.945,69.33,71.96,431500 OOMA,D,20220510,12.77,13.0035,12.205,12.42,64800 OPA,D,20220510,9.83,9.86,9.83,9.85,251200 OPA.W,D,20220510,0.8,0.8,0.8,0.8,15000 OPAD,D,20220510,4.84,4.84,4.25,4.37,1109300 OPF.W,D,20220510,0.2999,0.2999,0.2,0.2489,52500 OPFI,D,20220510,2.9,2.9,2.6,2.71,383500 OPP,D,20220510,11.08,11.2599,11.0692,11.09,101500 OPP-A,D,20220510,18.57,18.7105,18.42,18.6099,6500 OPP-B,D,20220510,20.5,20.5,20.2,20.3,8500 OPY,D,20220510,31.68,31.88,30.86,31.46,105600 OR,D,20220510,11.65,11.68,11.09,11.28,1475200 ORA,D,20220510,75.6,76.15,72.4777,75.2,334900 ORAN,D,20220510,12.33,12.38,12.2401,12.33,706900 ORC,D,20220510,2.95,3,2.855,2.92,3143300 ORCC,D,20220510,13.28,13.505,13.01,13.18,2830900 ORCL,D,20220510,72.5,73.62,71.27,72.53,8129000 ORI,D,20220510,22.58,22.68,21.955,22.24,3178600 ORN,D,20220510,2.51,2.6,2.42,2.52,90200 OSCR,D,20220510,6.6,6.8399,5.78,6.14,1735600 OSG,D,20220510,2.04,2.08,1.96,2.02,168000 OSH,D,20220510,16.5,17.37,14.55,15.28,3260900 OSI,D,20220510,9.73,9.78,9.73,9.78,200 OSI.U,D,20220510,9.9,9.9,9.89,9.89,800 OSK,D,20220510,92.5,92.75,88.42,89.76,745200 OTIS,D,20220510,73.87,74.8,71.47,72.77,2770900 OUS.W,D,20220510,0.54,0.54,0.4301,0.49,37800 OUST,D,20220510,2.78,2.82,2.53,2.62,1678800 OUT,D,20220510,21.07,21.8,20.18,20.75,2357200 OVV,D,20220510,43.8,47.29,42.04,43.94,14258700 OWL,D,20220510,11.64,11.92,10.86,10.99,3486700 OWL.T,D,20220510,0.7799,0.7799,0.5498,0.5498,2900 OWL.W,D,20220510,2.9,2.9,2.6,2.67,11100 OWLT,D,20220510,3.69,3.725,3.05,3.06,369000 OXM,D,20220510,83.62,84.56,80.83,81.8,163800 OXY,D,20220510,59.3,60.225,56.91,59.41,30590100 OXY.W,D,20220510,37.54,38.55,35.43,37.83,493500 PAC,D,20220510,137.53,138.4,135.38,136.73,56800 PAC.W,D,20220510,0.18,0.1801,0.17,0.18,16200 PACK,D,20220510,12.24,12.5991,11.77,12,1418600 PAG,D,20220510,110.26,110.95,104.76,107.87,329100 PAGS,D,20220510,11.11,11.4,10.255,10.83,5488400 PAI,D,20220510,12.47,12.5629,12.47,12.5,14700 PAM,D,20220510,19.86,20.43,19.54,20.32,170400 PAR,D,20220510,31.74,31.76,28.87,29.43,508200 PARR,D,20220510,13.71,13.92,12.912,13.68,879600 PATH,D,20220510,16.4,16.87,14.69,15.67,10423900 PAXS,D,20220510,17.1,17.16,16.52,16.86,216200 PAY,D,20220510,14.43,14.43,12.54,12.77,298300 PAYC,D,20220510,287.09,293.329,272.18,283.98,700200 PB,D,20220510,69.17,69.55,67.23,67.95,577800 PBA,D,20220510,38.07,38.21,36.57,37.23,1423000 PBF,D,20220510,28.24,29.34,27.02,28.47,3963400 PBFX,D,20220510,14.96,15.12,14.581,14.85,177300 PBH,D,20220510,58.68,58.77,56.75,57.57,425700 PBI,D,20220510,4.83,4.88,4.425,4.55,1943200 PBI-B,D,20220510,21.06,21.06,20.46,20.63,25200 PBR,D,20220510,13.47,13.62,13.235,13.46,37395600 PBR.A,D,20220510,12.64,12.76,12.46,12.63,17247400 PBT,D,20220510,13.03,13.64,12.88,12.97,144900 PCF,D,20220510,7.88,8,7.8751,7.93,198600 PCG,D,20220510,12.19,12.19,11.5047,11.77,30875500 PCGU,D,20220510,113.26,113.43,109.16,110.97,5500 PCK,D,20220510,6.81,6.99,6.81,6.96,119100 PCM,D,20220510,10.3,10.43,10.2,10.32,29500 PCN,D,20220510,14.73,14.97,14.55,14.5646,140900 PCOR,D,20220510,47.65,48.13,42.88,44.06,2233000 PCP.T,D,20220510,0.4401,0.53,0.4401,0.53,1300 PCQ,D,20220510,14.99,14.99,14.5,14.69,28600 PD,D,20220510,25.11,26.06,22.52,24.16,2951300 PDI,D,20220510,22.91,22.92,22.64,22.7,770100 PDM,D,20220510,15.3,15.55,14.5993,14.81,1070500 PDO,D,20220510,15.47,15.47,15.16,15.25,825900 PDO.U,D,20220510,9.81,9.81,9.81,9.81,300 PDO.W,D,20220510,0.2498,0.2498,0.2399,0.249,83200 PDOT,D,20220510,9.78,9.79,9.77,9.77,43900 PDS,D,20220510,61.3,63.39,59.964,62.67,99900 PDT,D,20220510,14.92,15.14,14.7287,14.92,57100 PEAK,D,20220510,30.27,30.388,29.22,29.33,4664700 PEB,D,20220510,22.28,22.77,21.76,22.44,1500500 PEB-E,D,20220510,21.58,21.58,20.7,20.88,6500 PEB-F,D,20220510,20.97,21.0151,20.01,20.01,6900 PEB-G,D,20220510,21.8,21.8,20.6,20.63,17000 PEB-H,D,20220510,19.06,19.06,17.83,17.9,23500 PEG,D,20220510,68.87,70.08,67.77,68.33,2435300 PEI,D,20220510,0.4549,0.4549,0.34,0.3741,1594500 PEI-B,D,20220510,3.71,3.89,3.7,3.7,5600 PEI-C,D,20220510,3.71,3.7685,3.5,3.52,10400 PEI-D,D,20220510,3.84,3.8599,3.55,3.6899,3200 PEN,D,20220510,139.1,142.46,131.72,141.11,674100 PEO,D,20220510,21.18,21.43,20.62,20.86,63900 PFD,D,20220510,12.35,12.35,12,12.34,44400 PFE,D,20220510,49.04,49.9,48.685,49.49,27335800 PFGC,D,20220510,46.77,48.4,45.82,47.54,2783400 PFH,D,20220510,19.88,20.05,19.65,19.79,52800 PFL,D,20220510,9.52,9.5504,9.41,9.46,102100 PFLT,D,20220510,12.24,12.46,11.9318,12.05,533400 PFN,D,20220510,8.13,8.217,8.04,8.08,333400 PFO,D,20220510,9.69,9.99,9.67,9.85,62100 PFS,D,20220510,22.58,22.815,21.9,22.04,331300 PFSI,D,20220510,47.81,48.21,44.65,46.65,1249700 PG,D,20220510,155.55,156.62,153.94,154.79,7447300 PGP,D,20220510,8.3,8.34,8.125,8.1299,48800 PGR,D,20220510,110.17,110.94,107.515,108.27,3449600 PGRE,D,20220510,8.96,9,8.42,8.51,2618700 PGRU,D,20220510,7.16,7.69,6.77,6.77,79500 PGS.W,D,20220510,0.51,0.51,0.51,0.51,700 PGSS,D,20220510,9.94,9.95,9.9,9.95,28200 PGTI,D,20220510,18.01,18.1,17.01,17.16,220700 PGZ,D,20220510,13.38,13.49,13.08,13.2,23500 PH,D,20220510,273.72,274.655,261.86,265.74,807200 PHD,D,20220510,9.66,9.66,9.57,9.57,85200 PHG,D,20220510,25.01,25.055,24.63,24.83,2738900 PHI,D,20220510,36.38,36.38,35.17,35.47,102500 PHK,D,20220510,5.65,5.67,5.595,5.64,404400 PHM,D,20220510,43.32,43.44,41.33,41.9,3411000 PHR,D,20220510,17.1,17.81,15.42,15.55,902900 PHT,D,20220510,7.35,7.3995,7.24,7.31,145900 PHX,D,20220510,3.32,3.57,3.08,3.19,260500 PIA.U,D,20220510,9.95,9.955,9.93,9.95,46500 PIA.W,D,20220510,0.172,0.172,0.14,0.1636,68600 PIAI,D,20220510,9.91,9.91,9.9,9.91,50900 PIC.U,D,20220510,9.86,9.86,9.83,9.83,15400 PIC.W,D,20220510,0.23,0.319,0.23,0.2765,12000 PICC,D,20220510,9.81,9.81,9.79,9.79,23800 PII,D,20220510,105.08,106.21,99.65,101.62,742600 PIM,D,20220510,3.45,3.485,3.44,3.46,42500 PINE,D,20220510,18.29,18.44,18,18.05,57100 PING,D,20220510,20.33,20.415,18.95,19.64,1018000 PINS,D,20220510,21.59,21.74,19.77,20.22,13901200 PIP.U,D,20220510,9.97,9.97,9.97,9.97,1200 PIP.W,D,20220510,0.35,0.3704,0.3498,0.3498,44500 PIPP,D,20220510,9.835,9.86,9.83,9.8439,43800 PIPR,D,20220510,130.56,130.56,122.71,124.74,222100 PJT,D,20220510,67.7,68.31,65.61,67.56,294400 PK,D,20220510,18.3,18.68,17.94,18.39,4508400 PKE,D,20220510,11.96,12.15,11.84,12.01,97400 PKG,D,20220510,161.89,162.59,156.79,160.22,805200 PKI,D,20220510,145.31,146.3,140.74,145.02,934000 PKX,D,20220510,53.96,54.14,52.87,53.58,212000 PL,D,20220510,4.33,4.37,3.7008,3.97,3886400 PL.W,D,20220510,0.91,0.91,0.74,0.77,121900 PLAN,D,20220510,65.15,65.23,64.585,64.79,5598600 PLD,D,20220510,134.06,135.34,124.24,125.41,11362600 PLNT,D,20220510,71.16,72.55,67.385,67.77,2159100 PLOW,D,20220510,30.62,30.88,29.5053,29.88,64300 PLTR,D,20220510,7.56,7.7032,6.93,7.29,86932300 PLYM,D,20220510,21.07,21.16,19.89,20.58,505900 PM,D,20220510,99.6,100.58,98.13,98.88,7091500 PMF,D,20220510,11.17,11.17,10.97,11.01,123600 PML,D,20220510,10.82,10.96,10.74,10.861,206300 PMM,D,20220510,6.39,6.55,6.38,6.46,174000 PMO,D,20220510,10.69,10.9097,10.69,10.9,266700 PMT,D,20220510,15.59,15.85,15.27,15.53,1765800 PMT-A,D,20220510,25.2,25.3292,25.13,25.3292,3200 PMT-B,D,20220510,24.6,25.0109,24.6,24.86,4400 PMT-C,D,20220510,21.95,21.95,21.81,21.95,33300 PMVC,D,20220510,9.91,9.91,9.91,9.91,200 PMX,D,20220510,9.04,9.0999,8.98,9.085,89600 PNC,D,20220510,164.71,166.225,159.62,161.84,2005600 PNC-P,D,20220510,24.96,24.96,24.9,24.94,101800 PNF,D,20220510,9.19,9.19,9.02,9.12,6000 PNI,D,20220510,8.68,9.135,8.58,9.02,82900 PNM,D,20220510,45.71,45.97,45.07,45.4,598900 PNNT,D,20220510,7.09,7.2325,7.04,7.11,354100 PNR,D,20220510,51.52,51.83,48.66,49.17,1841100 PNT.U,D,20220510,9.8659,9.8659,9.8659,9.8659,2000 PNT.W,D,20220510,0.2,0.2001,0.1719,0.2,167500 PNTM,D,20220510,9.82,9.82,9.81,9.82,86500 PNW,D,20220510,74.43,75.13,71.79,72.62,665000 POLY,D,20220510,39.46,39.865,39.14,39.62,921000 PON.W,D,20220510,0.6,0.6,0.6,0.6,500 POND,D,20220510,9.89,9.91,9.85,9.86,3400 POR,D,20220510,47.07,47.74,46.08,47.25,933400 POR.W,D,20220510,0.2,0.2,0.17,0.18,2900 POST,D,20220510,81.26,81.64,77.79,78.6,936200 PPG,D,20220510,128.73,129.55,123.32,125.04,1122700 PPL,D,20220510,28.81,29.06,27.885,28.28,6608500 PPT,D,20220510,3.84,3.86,3.81,3.82,158900 PRA,D,20220510,22.61,24.06,21.0201,21.37,245500 PRB.U,D,20220510,9.92,9.97,9.92,9.97,1300 PRB.W,D,20220510,0.15,0.1679,0.15,0.1636,2800 PRBM,D,20220510,9.85,9.8575,9.85,9.85,2000 PRE-J,D,20220510,19.16,19.16,18.8113,18.98,24200 PRG,D,20220510,28.82,29.19,25.79,26.72,943700 PRGO,D,20220510,32.18,32.39,31.32,32.32,1967500 PRI,D,20220510,119.56,120.735,116.87,119.26,294000 PRI-F,D,20220510,24.5825,24.64,24.5825,24.64,200 PRI-G,D,20220510,24.04,24.93,24.04,24.93,300 PRI-H,D,20220510,24.6483,24.6483,24.6483,24.6483,200 PRI-I,D,20220510,24.26,24.26,24,24,1900 PRI-J,D,20220510,23.61,24.32,23.51,24,7200 PRI-K,D,20220510,23.66,23.78,23.3503,23.78,1900 PRLB,D,20220510,43.64,43.64,39.75,41.04,193300 PRM,D,20220510,8.71,8.92,7.92,7.93,1002100 PRMW,D,20220510,14.22,14.27,13.945,14.06,1010800 PRO,D,20220510,27.24,27.365,25.29,25.44,292400 PRP.S,D,20220510,9.93,9.93,9.87,9.9,255600 PRP.T,D,20220510,0.4998,0.4998,0.43,0.4303,9700 PRP.W,D,20220510,0.78,0.78,0.725,0.73,54800 PRPB,D,20220510,9.95,9.95,9.92,9.93,1130800 PRPC,D,20220510,9.82,9.82,9.81,9.81,28100 PRS,D,20220510,24.13,24.4899,24.13,24.3599,41900 PRT,D,20220510,7.46,7.78,7.46,7.66,35600 PRTY,D,20220510,1.26,1.45,1.21,1.32,18612800 PRU,D,20220510,105.88,107,102.55,104.25,2350100 PSA,D,20220510,318.11,320.26,311.35,312.37,1269000 PSA-F,D,20220510,23.44,23.7292,23.2836,23.68,17600 PSA-G,D,20220510,23.02,23.2488,22.7601,23.15,36500 PSA-H,D,20220510,25.21,25.37,25.1175,25.1175,23200 PSA-I,D,20220510,22.25,22.2891,22.01,22.1288,17300 PSA-J,D,20220510,21.03,21.2,20.97,21.09,13700 PSA-K,D,20220510,21.76,22.22,21.73,21.91,15500 PSA-L,D,20220510,20.58,20.83,20.5511,20.8,39300 PSA-M,D,20220510,18.51,18.73,18.47,18.68,19900 PSA-N,D,20220510,17.69,17.75,17.48,17.62,26800 PSA-O,D,20220510,17.38,17.49,17.2236,17.4,18100 PSA-P,D,20220510,17.89,18.1331,17.7298,17.8406,87100 PSA-Q,D,20220510,17.8758,17.8758,17.5,17.61,16200 PSA-R,D,20220510,17.63,17.806,17.6138,17.7,84300 PSA-S,D,20220510,18.1,18.28,18.0546,18.28,33800 PSB,D,20220510,186.46,187.65,185.54,186.85,686200 PSB-X,D,20220510,19.39,20.07,19.39,19.92,29900 PSB-Y,D,20220510,19.3,19.67,19.25,19.49,124000 PSB-Z,D,20220510,18.12,18.5544,18.075,18.3013,40800 PSE-A,D,20220510,18.06,18.5199,17.66,17.97,210000 PSF,D,20220510,21.19,21.38,21,21.3,64000 PSF.W,D,20220510,0.3768,0.3768,0.215,0.3021,193700 PSFE,D,20220510,2.55,2.58,2.22,2.28,9645200 PSN,D,20220510,35.57,36.6,35.4,36.23,446300 PSO,D,20220510,9.46,9.48,9.3,9.41,711900 PSP.U,D,20220510,9.77,9.87,9.77,9.87,1400 PSP.W,D,20220510,0.53,0.53,0.46,0.4998,1200 PSPC,D,20220510,9.71,9.74,9.71,9.74,1400 PST.W,D,20220510,0.62,0.65,0.57,0.57,114400 PSTG,D,20220510,26.29,26.56,25.31,26.1,3361000 PSTH,D,20220510,19.82,19.86,19.82,19.83,1091900 PSTL,D,20220510,16.15,16.4641,15.63,15.99,186700 PSX,D,20220510,90.41,92.54,87.83,89.57,4186000 PTA,D,20220510,19.26,19.4,18.75,19.04,280400 PTR,D,20220510,48.06,48.78,47,47.65,127100 PTY,D,20220510,14.55,14.65,14.3,14.32,527900 PUK,D,20220510,22.46,22.52,21.84,22.23,947000 PUMP,D,20220510,12.38,12.6701,11.7,11.99,2337700 PV,D,20220510,9.81,9.83,9.81,9.81,6600 PV.U,D,20220510,9.9,9.92,9.9,9.91,7600 PV.W,D,20220510,0.23,0.2599,0.1887,0.2599,1143200 PVH,D,20220510,67.97,67.99,65.045,66.01,2617400 PVL,D,20220510,3.3,3.32,3.18,3.22,134800 PWR,D,20220510,110.73,113.19,108.71,111.82,2108500 PWSC,D,20220510,13.69,13.79,12.41,12.53,623500 PX,D,20220510,11.38,11.57,10.68,10.75,224300 PXD,D,20220510,248.83,257.9,244.77,250.54,2885900 PYN,D,20220510,7.8,8.18,7.59,7.96,5800 PYT,D,20220510,22.25,22.25,22.25,22.25,100 PZC,D,20220510,8.41,8.41,8.285,8.34,45000 PZN,D,20220510,6.32,6.41,6.1818,6.31,57000 QD,D,20220510,0.9005,0.9499,0.8701,0.8821,552700 QGEN,D,20220510,45.11,45.28,44.16,44.74,628000 QNG.W,D,20220510,0.131,0.15,0.125,0.139,54500 QNGY,D,20220510,1.32,1.35,1.26,1.3,184200 QS,D,20220510,13.15,13.4,11.6,12.04,12348300 QSR,D,20220510,51.43,51.91,50.62,51.02,2106000 QTWO,D,20220510,42.56,43.34,39.55,40.94,628800 QUAD,D,20220510,4.46,4.46,3.96,4.04,597600 QUOT,D,20220510,4.22,4.31,3.84,4.31,1686000 QVCC,D,20220510,18.8,19.08,17.8,17.8008,177100 QVCD,D,20220510,19.5,19.7355,18.78,18.7809,16400 R,D,20220510,74.05,74.5,70.89,71.46,1350300 RA,D,20220510,20.68,20.7,20.26,20.48,396300 RAAS,D,20220510,0.8582,0.8582,0.752,0.77,256900 RACE,D,20220510,194.45,194.88,187.725,190.71,909700 RAD,D,20220510,6.23,6.33,5.61,5.68,2910500 RAMP,D,20220510,26.82,27.04,25.57,26.53,876800 RBA,D,20220510,53.2,58.24,53.2,57.1,1344100 RBA.U,D,20220510,10.13,10.17,10.13,10.17,3600 RBA.W,D,20220510,0.7,0.7088,0.655,0.66,78500 RBAC,D,20220510,9.93,9.937,9.9202,9.93,77500 RBLX,D,20220510,25.1,25.67,21.65,23.19,53591400 RBO.W,D,20220510,0.39,0.4588,0.3801,0.3934,353300 RBOT,D,20220510,3.53,3.63,3.18,3.2,627600 RC,D,20220510,14.25,14.53,13.84,13.97,1270100 RC-C,D,20220510,21.22,21.22,21.22,21.22,200 RC-E,D,20220510,21.11,21.11,20.94,20.995,6300 RCA,D,20220510,25.49,25.67,25.3,25.31,31000 RCB,D,20220510,24.84,24.93,24.77,24.8088,4400 RCC,D,20220510,24.7,24.8,24.6,24.7,2100 RCI,D,20220510,49.61,50.61,49.54,49.91,477000 RCL,D,20220510,65.8,66.27,60.0689,60.92,5050800 RCS,D,20220510,5.3,5.39,5.2519,5.28,110700 RCUS,D,20220510,23.86,25.72,22.99,24.01,2048400 RDN,D,20220510,21.3,21.72,20.745,21.35,1694400 RDW,D,20220510,5.66,5.72,4.8,4.99,462800 RDW.W,D,20220510,1.105,1.105,0.83,0.85,9100 RDY,D,20220510,50.55,50.82,50.2557,50.59,98900 RE,D,20220510,282.49,285.27,276.69,279.29,246000 RELX,D,20220510,28.48,28.56,28.155,28.4,1308300 RENN,D,20220510,28.17,28.99,28.17,28.69,27400 RERE,D,20220510,2.67,2.88,2.51,2.53,360700 RES,D,20220510,8.83,9.19,8.5,8.77,2728200 REV,D,20220510,5.22,5.2294,4.02,4.13,554100 REVG,D,20220510,12.31,12.33,11.78,12,254500 REX,D,20220510,83.29,87.11,81.57,85.02,36000 REX-B,D,20220510,24.4,24.55,24.4,24.5,129500 REX-C,D,20220510,24.42,24.75,24.415,24.66,6300 REXR,D,20220510,68.65,70.07,66.7,67.24,2428500 REZI,D,20220510,24.12,24.34,21.855,22.26,798900 RF,D,20220510,20.75,20.89,19.7,20.19,11041800 RF-B,D,20220510,24.99,25.28,24.77,24.98,53600 RF-C,D,20220510,22.97,23.22,22.6,22.79,46500 RF-E,D,20220510,17.75,17.8963,17.5,17.7081,42000 RFI,D,20220510,14.85,14.86,14.27,14.3,62400 RFL,D,20220510,2.07,2.07,1.8,1.8,163000 RFM,D,20220510,17.03,17.32,17,17.21,27500 RFMZ,D,20220510,14.55,14.67,14.47,14.58,87200 RFP,D,20220510,14.71,14.74,13.61,13.92,617500 RGA,D,20220510,116.13,117.5504,113.18,115.97,406700 RGR,D,20220510,66.48,66.48,64.77,65,201600 RGS,D,20220510,1.26,1.28,0.74,0.7411,3593700 RGT,D,20220510,9.55,9.6,9.32,9.45,18900 RH,D,20220510,296.3,296.85,278.9711,290.32,774900 RHI,D,20220510,96.48,97.5,94.17,96.37,717100 RHP,D,20220510,85.04,87.36,83.03,86.66,400200 RIG,D,20220510,3.6,3.6891,3.43,3.49,19090100 RIO,D,20220510,65.65,65.83,64.1,65.1,3655300 RIV,D,20220510,13.92,14.5199,13.9,13.97,116900 RIV-A,D,20220510,24.36,24.43,24.305,24.33,17000 RJA.W,D,20220510,0.25,0.25,0.22,0.22,1100 RJF,D,20220510,94.77,95.39,92.04,93.74,1370100 RKL.W,D,20220510,0.55,0.55,0.3996,0.4,59300 RKLY,D,20220510,3.03,3.22,2.71,2.76,871900 RKT,D,20220510,8.36,8.445,7.61,7.81,12287800 RKTA,D,20220510,9.8,9.8,9.8,9.8,11700 RL,D,20220510,96.3,96.49,92.75,95.05,1571000 RLGY,D,20220510,10.85,10.93,9.94,10.2,2208200 RLI,D,20220510,118.98,119.42,114.07,114.83,198200 RLJ,D,20220510,12.55,12.9,12.3,12.83,2616500 RLJ-A,D,20220510,26.08,26.15,25.72,25.82,30300 RLTY,D,20220510,16.99,19.8,16.36,17.4,137900 RLX,D,20220510,1.78,1.81,1.67,1.76,5130000 RM,D,20220510,45.73,46.28,43.115,43.92,54700 RMAX,D,20220510,23.44,23.52,21.48,22.01,176400 RMD,D,20220510,195.01,198.265,191.29,195.22,657900 RMI,D,20220510,16.44,16.4998,16.17,16.17,28900 RMM,D,20220510,15.53,15.54,15.25,15.31,63200 RMMZ,D,20220510,16.52,16.63,16.26,16.51,16800 RMO,D,20220510,1.11,1.12,0.9301,0.9569,6527100 RMP.P,D,20220510,25.3283,25.3283,25.3,25.3157,19000 RMT,D,20220510,9.05,9.16,8.8,8.9,102800 RNG,D,20220510,74.55,75.91,66,68.49,4582700 RNGR,D,20220510,9.8,10,9.51,9.85,74900 RNP,D,20220510,22.74,23.16,21.68,22.11,190600 RNR,D,20220510,144.2,147.49,142.29,145.17,438600 RNR-F,D,20220510,23.23,23.3121,22.99,23.02,18100 RNR-G,D,20220510,18.07,18.11,17.795,17.91,19000 ROG,D,20220510,272.16,272.48,271.7,272,253900 ROK,D,20220510,206.39,208.625,199.84,205.12,1403900 ROL,D,20220510,33.91,34.215,32.49,32.88,1910300 RON.U,D,20220510,9.9,9.9,9.9,9.9,1100 RON.W,D,20220510,0.69,0.69,0.5414,0.55,10200 RONI,D,20220510,9.79,9.7914,9.79,9.79,2100 ROP,D,20220510,436.97,438.53,425.58,430.59,674000 ROS.U,D,20220510,9.98,9.98,9.98,9.98,2800 ROS.W,D,20220510,0.41,0.68,0.4098,0.43,5500 ROSS,D,20220510,9.81,9.81,9.79,9.79,24500 RPM,D,20220510,85.92,86.38,82.92,83.77,598200 RPT,D,20220510,12.42,12.57,11.93,12.07,630200 RPT-D,D,20220510,55.9,55.9,55.35,55.35,700 RQI,D,20220510,13.9,13.98,13.27,13.31,753400 RRC,D,20220510,27,27.63,25.62,26.67,5532300 RRX,D,20220510,123.29,124.31,119.4,121.21,705900 RS,D,20220510,194.16,195.19,187.74,189.93,473900 RSF,D,20220510,18.8,19.1289,17.43,17.81,39400 RSG,D,20220510,131.79,132.65,127.925,129.11,1377400 RSI,D,20220510,5.82,6.08,5.395,5.7,1416000 RSKD,D,20220510,4.25,4.3894,4.015,4.3,663900 RTX,D,20220510,92.44,93.86,91.36,91.69,7526300 RVLV,D,20220510,31.83,32.62,30.4,31.62,2236900 RVT,D,20220510,14.75,14.9523,14.32,14.56,340800 RWT,D,20220510,9.77,9.86,9.49,9.73,1236100 RY,D,20220510,98.96,99.73,96.75,97.04,1473900 RYAM,D,20220510,5.01,5.12,4.67,4.76,246900 RYAN,D,20220510,36.79,37.55,34.75,35.52,902200 RYB,D,20220510,0.8193,0.8195,0.7618,0.8085,4700 RYI,D,20220510,33.29,33.4651,32.135,32.79,323100 RYN,D,20220510,37.97,38.12,36.63,37.08,792100 RZA,D,20220510,25.19,25.35,25.19,25.2,22300 RZB,D,20220510,25.41,25.47,25.2,25.28,31400 S,D,20220510,22.83,24,20.63,21.71,5161500 SA,D,20220510,15.66,15.84,15.005,15.26,276400 SAFE,D,20220510,43.22,44.63,41.19,41.77,206800 SAH,D,20220510,45.28,45.425,42.87,44.01,288100 SAIC,D,20220510,81.98,82.46,80.395,81.91,356000 SAIL,D,20220510,63.14,63.14,61.87,62.15,6095700 SAK,D,20220510,25.4353,25.45,25.425,25.4383,3400 SAM,D,20220510,361.32,361.33,345.35,359.27,151800 SAN,D,20220510,2.82,2.83,2.73,2.77,10378000 SAND,D,20220510,6.44,6.52,6.12,6.28,2974500 SAP,D,20220510,98.23,98.44,96.16,96.83,1520600 SAR,D,20220510,26.28,26.28,25.5034,25.82,55800 SAT,D,20220510,24.8,24.9891,24.8,24.88,11900 SAVE,D,20220510,17.31,17.7199,16.57,17.44,3674800 SB,D,20220510,3.96,4.14,3.96,4.07,1036400 SB-C,D,20220510,25.21,25.3592,25.16,25.16,1700 SB-D,D,20220510,25.3,25.3,25.18,25.3,5200 SBBA,D,20220510,24.72,24.8399,24.7,24.77,3600 SBH,D,20220510,14.92,14.99,13.97,14.21,1452700 SBI,D,20220510,8.02,8.02,7.91,7.96,9100 SBI.W,D,20220510,0.1842,0.1842,0.1761,0.1799,6400 SBII,D,20220510,9.78,9.78,9.77,9.77,33400 SBOW,D,20220510,32,32.68,29.135,30.59,354400 SBR,D,20220510,65.11,65.49,62.8101,63.69,63100 SBS,D,20220510,8.92,9.005,8.725,8.9,2724600 SBSW,D,20220510,12.1,12.1886,11.31,11.59,4617300 SCCO,D,20220510,59.09,59.31,57.08,57.71,1895200 SCD,D,20220510,13.37,13.37,13.01,13.17,32100 SCE-G,D,20220510,20.48,21.1234,20.13,20.17,6500 SCE-H,D,20220510,22.11,22.116,21.41,21.53,12800 SCE-J,D,20220510,21.85,21.85,21.02,21.05,21700 SCE-K,D,20220510,22.93,22.94,22.44,22.5003,14400 SCE-L,D,20220510,19.48,19.74,19.178,19.42,56100 SCH-D,D,20220510,24.86,24.9856,24.69,24.76,76800 SCH-J,D,20220510,19.67,19.67,19.2235,19.33,87200 SCHW,D,20220510,64.75,65.77,63.49,64.58,6661700 SCI,D,20220510,69.1,69.41,66.14,66.54,1198100 SCL,D,20220510,105.89,105.89,101.22,102.33,75100 SCM,D,20220510,12.97,13.2,12.86,13,62400 SCS,D,20220510,11.56,11.64,11.16,11.41,592400 SCU,D,20220510,11.75,11.77,11.17,11.36,250500 SCU.U,D,20220510,9.99,9.99,9.99,9.99,100 SCU.W,D,20220510,0.2401,0.2401,0.1689,0.199,10500 SCX,D,20220510,7.67,7.85,7.6,7.69,31900 SD,D,20220510,17.75,18.18,16.53,17.35,1026600 SDHY,D,20220510,15.76,15.94,15.76,15.84,32600 SE,D,20220510,66.52,68.75,62,64.18,10371400 SEA-A,D,20220510,25.16,25.225,25.02,25.02,8200 SEA-B,D,20220510,24.97,25.125,24.9568,25,12700 SEAS,D,20220510,56.33,58,55.15,56.34,1160200 SEE,D,20220510,64.95,65.34,62.18,63.18,813700 SEM,D,20220510,22.14,22.61,21.72,22.18,880500 SEMR,D,20220510,9.43,9.43,8.79,8.96,299400 SES,D,20220510,5.33,5.41,4.73,4.75,620000 SES.W,D,20220510,0.93,0.93,0.8501,0.89,2600 SF,D,20220510,60.66,61.29,59,60.46,670300 SF-B,D,20220510,25.04,25.04,24.5,24.59,4600 SF-C,D,20220510,24.79,24.79,24.22,24.22,19400 SF-D,D,20220510,18.28,18.28,17.9574,18.18,9900 SFB,D,20220510,21.8,22.18,21.8,22.11,20700 SFBS,D,20220510,79.15,80.26,77.99,79.75,205700 SFE,D,20220510,3.96,3.96,3.745,3.78,23000 SFL,D,20220510,9.8,10.11,9.755,10,796400 SFUN,D,20220510,3.48,3.6,3.4,3.6,6200 SG,D,20220510,20.69,22.33,19.77,20.52,1720200 SGFY,D,20220510,11.83,12.62,11.02,12.07,3253400 SGH.W,D,20220510,1.8,1.8,1.47,1.57,178300 SGHC,D,20220510,8.4,8.7,7.22,7.24,748200 SGU,D,20220510,10.25,10.53,9.9,10.19,115500 SHAK,D,20220510,49.45,50.26,46.29,47.99,1021400 SHAP,D,20220510,9.97,9.97,9.97,9.97,50000 SHEL,D,20220510,54.96,55.75,54.05,54.94,5537600 SHG,D,20220510,32.24,32.46,31.74,32.03,138200 SHI,D,20220510,17.89,17.9,17.68,17.9,16000 SHLX,D,20220510,13.78,13.825,13.56,13.64,1743200 SHO,D,20220510,11.24,11.61,11.12,11.49,5883600 SHO-H,D,20220510,20.4,20.5,19.6,19.68,25300 SHO-I,D,20220510,19.73,19.74,18.6,18.6,10200 SHOP,D,20220510,354.9,366.1,318,335.39,6086200 SHP.W,D,20220510,0.1882,0.1882,0.1659,0.1659,6100 SHPW,D,20220510,1.65,1.71,1.4701,1.55,267000 SHW,D,20220510,278.67,280,265.18,266.37,2208700 SI,D,20220510,93.68,96.98,82.58,85.86,1557000 SI-A,D,20220510,18.55,19.15,17.49,17.5,19400 SID,D,20220510,3.75,3.753,3.51,3.6,8140900 SIG,D,20220510,69.46,70.4128,63.105,64.78,1631300 SII,D,20220510,40.46,40.86,37.22,38.09,278200 SIRE,D,20220510,18.32,18.38,17.85,18.18,11400 SIT-A,D,20220510,24.55,24.65,23.6,24.375,17800 SITC,D,20220510,14.92,15.125,14.48,14.7,2227900 SITE,D,20220510,127.8,128.47,121.93,127.03,565100 SIX,D,20220510,31.24,32.24,30.48,31.05,2279200 SJI,D,20220510,33.73,34.06,33.71,33.9,1885000 SJIJ,D,20220510,17.53,17.76,17.45,17.48,31600 SJIV,D,20220510,68.32,68.32,68.17,68.21,1800 SJM,D,20220510,144.5,146.36,141.69,142.5,944600 SJR,D,20220510,26.87,27.685,26.87,27.22,661500 SJT,D,20220510,10.19,10.38,9.53,9.94,681500 SJW,D,20220510,58.98,59.76,57.88,58.97,168200 SKE,D,20220510,8.02,8.04,7.89,8.02,32000 SKI.W,D,20220510,0.6,0.6,0.5348,0.54,2000 SKIL,D,20220510,4.67,4.7,4.18,4.21,716500 SKLZ,D,20220510,1.76,1.81,1.55,1.63,12795400 SKM,D,20220510,25.69,26.06,25.59,25.65,585400 SKT,D,20220510,17.75,18.37,17.58,18.08,1980700 SKX,D,20220510,36.21,36.67,34.84,36.01,1153200 SKY,D,20220510,53.89,55.44,50.23,50.89,679100 SLA.U,D,20220510,9.85,9.85,9.84,9.84,600 SLA.W,D,20220510,0.3101,0.3712,0.3007,0.3414,11700 SLAC,D,20220510,9.8,9.8,9.8,9.8,900 SLB,D,20220510,38.47,39.145,36.96,37.89,11063300 SLCA,D,20220510,17.42,17.79,16.253,16.39,1147500 SLF,D,20220510,49.68,49.99,48.45,48.84,1082600 SLG,D,20220510,66.46,66.915,62.55,63.54,1254600 SLG-I,D,20220510,25.2,25.2,25,25,2000 SLQT,D,20220510,2.46,2.675,2.34,2.41,1745700 SLVM,D,20220510,40.17,40.55,38.18,38.94,455000 SM,D,20220510,34.62,36.46,32.92,34.69,2967200 SMAR,D,20220510,41.24,42.2,38.07,39.49,2034600 SMFG,D,20220510,5.97,6.01,5.89,5.93,4644900 SMG,D,20220510,104.5,104.5,96.46,98.18,492500 SMHI,D,20220510,7.81,8.13,7.7248,7.8,51700 SMLP,D,20220510,19.64,20.406,18.6278,19.2,34100 SMM,D,20220510,8.11,8.11,7.7,7.76,51600 SMP,D,20220510,41,41.27,39.53,39.64,107600 SMR,D,20220510,10.71,10.8,9.93,10.3,642200 SMR.W,D,20220510,2.56,2.65,2.3,2.44,152200 SMRT,D,20220510,4.07,4.13,3.69,3.94,1676400 SMWB,D,20220510,10.19,10.19,8.86,8.91,166000 SNA,D,20220510,219.38,220,211.72,214,387400 SNAP,D,20220510,24.01,24.09,22,22.89,36436100 SNDA,D,20220510,30.25,30.25,26.66,27.04,15200 SNDR,D,20220510,24.39,24.6,23.52,24.12,1116800 SNN,D,20220510,30.88,30.93,30.23,30.61,699000 SNOW,D,20220510,149.4,152.26,132,143.76,9287200 SNP,D,20220510,48.68,49.03,48.04,48.53,154400 SNV,D,20220510,40.76,41.04,39.03,40.04,1191600 SNV-D,D,20220510,24.21,24.7066,24.1307,24.41,14500 SNV-E,D,20220510,24.98,25.235,24.7926,25.01,32400 SNX,D,20220510,100.46,100.625,97.095,98.07,262800 SO,D,20220510,74.3,75.37,72.55,73.2,5314300 SOI,D,20220510,11.36,12.135,11.21,11.78,311200 SOJC,D,20220510,21.81,22.04,21.76,21.93,84600 SOJD,D,20220510,20.55,20.64,20.2,20.55,151500 SOJE,D,20220510,18.68,18.68,18.18,18.28,126000 SOL,D,20220510,4.28,4.33,3.915,4.07,649600 SOLN,D,20220510,55.27,55.69,54.02,54.3,37800 SON,D,20220510,59.92,60.19,57.715,58.27,580100 SONX,D,20220510,2.7,2.85,2.65,2.7,355100 SONY,D,20220510,82.97,83.8,80.715,82,1159700 SOR,D,20220510,37.73,38.7477,37.26,38.09,64600 SOS,D,20220510,0.43,0.4323,0.39,0.4051,7415900 SPB,D,20220510,88.18,88.785,86.05,87.71,493100 SPCE,D,20220510,6.36,6.42,5.6,5.85,15537100 SPE,D,20220510,13.47,13.6739,13.42,13.51,12600 SPG,D,20220510,121.14,125.99,117.94,119.07,3139100 SPG-J,D,20220510,68,69.04,67.01,67.01,2700 SPG.U,D,20220510,9.835,9.835,9.835,9.835,500 SPG.W,D,20220510,0.35,0.389,0.3298,0.35,8900 SPGI,D,20220510,333.73,336.35,322.67,327.99,2959600 SPGS,D,20220510,9.79,9.8,9.78,9.78,3500 SPH,D,20220510,16.89,17.24,16.72,17.05,378300 SPI.W,D,20220510,0.166,0.1952,0.166,0.1952,10000 SPIR,D,20220510,1.51,1.605,1.31,1.46,1190700 SPL-A,D,20220510,23.84,23.84,23.62,23.62,3200 SPLP,D,20220510,42.5,42.68,41.71,41.71,17200 SPN-B,D,20220510,26.17,26.38,26.11,26.11,37300 SPNT,D,20220510,6.05,6.1,5.84,6,444000 SPOT,D,20220510,97.87,100.52,93.68,99.17,3157900 SPR,D,20220510,32.35,33.57,30.56,31.25,3606200 SPXC,D,20220510,45.48,46.64,44.86,45.12,475500 SPXX,D,20220510,16.31,16.31,15.875,15.88,41500 SQ,D,20220510,87.29,91.465,80.39,84.39,25789500 SQM,D,20220510,76.83,77.2,72.75,74.48,2153300 SQNS,D,20220510,3.06,3.06,2.6902,2.92,146000 SQSP,D,20220510,15.91,16.7,14.7601,16.49,1436300 SQZ,D,20220510,3.4,3.61,3.17,3.43,193900 SR,D,20220510,75.42,76.38,73.62,74.45,385500 SR-A,D,20220510,24.02,24.12,23.7,23.81,36300 SRC,D,20220510,40.34,40.71,38.76,39.2,1065000 SRC-A,D,20220510,23.2,23.4925,22.96,23.2754,15600 SRE,D,20220510,162.66,164.155,156.98,158.54,1453700 SREA,D,20220510,23.26,23.5,23.11,23.19,57300 SRG,D,20220510,9.72,9.9,9.33,9.46,414100 SRG-A,D,20220510,18.36,18.435,18.045,18.285,6200 SRI,D,20220510,17.05,17.05,15.79,16.13,163800 SRL,D,20220510,9.15,9.5,8.97,9.04,6900 SRLP,D,20220510,15.58,15.58,14.7,15.36,56300 SRT,D,20220510,3.88,3.88,2.695,3.18,283600 SRV,D,20220510,32.2,32.2,31.805,31.805,4600 SSD,D,20220510,107.09,107.09,102.1,103.35,157000 SSL,D,20220510,22.66,22.71,21.77,22.25,278300 SST,D,20220510,10.9,11.2099,9.67,10.39,466500 SST.W,D,20220510,1.5,1.61,1.4,1.5,247300 SSTK,D,20220510,65.1,65.65,62.73,64.23,263900 SSU,D,20220510,7.22,7.49,7.22,7.3,12200 ST,D,20220510,45.24,45.47,43.46,44.29,934900 STA-D,D,20220510,25.18,25.18,25.09,25.15,1800 STA-G,D,20220510,24.75,24.899,24.75,24.8899,700 STA-I,D,20220510,24.7,24.997,24.7,24.96,3400 STAG,D,20220510,35.07,35.8,34.02,34.25,2444300 STAR,D,20220510,16.95,17.14,16.1,16.37,767800 STC,D,20220510,57.47,57.47,54.088,54.6,244100 STE,D,20220510,215.12,216.61,210.1529,215.37,637600 STEM,D,20220510,7.86,7.95,6.5914,6.94,5219500 STEW,D,20220510,13.11,13.265,12.9009,12.97,93900 STG,D,20220510,3.07,3.12,2.16,2.45,35100 STK,D,20220510,28.15,28.38,27.33,27.9,82200 STLA,D,20220510,13.79,13.79,13.4,13.65,8949700 STM,D,20220510,35.83,36.295,35.14,35.79,5806600 STN,D,20220510,43.93,44.3,43.16,43.43,122800 STNG,D,20220510,24.68,26.14,24.51,25.79,1379300 STON,D,20220510,2.32,2.38,2.32,2.37,65600 STOR,D,20220510,26.76,26.971,25.83,26.2,4573500 STR.U,D,20220510,9.84,9.84,9.8,9.81,542800 STR.W,D,20220510,1.12,1.12,0.9003,1.04,184700 STRE,D,20220510,9.78,9.78,9.77,9.77,29800 STRY,D,20220510,8.6,8.61,7.035,7.61,477800 STT,D,20220510,70.21,70.39,66.58,67.71,2619100 STT-D,D,20220510,24.96,24.9729,24.61,24.75,79600 STT-G,D,20220510,25.08,25.34,24.9151,25.15,48300 STVN,D,20220510,14.06,15.09,13.355,14.31,719500 STWD,D,20220510,22.83,23.1586,22.33,22.7,3115700 STZ,D,20220510,248.41,250.04,243.86,246.78,1059200 SU,D,20220510,35.46,35.585,33.06,34.34,10544400 SUA.U,D,20220510,9.99,10.04,9.99,10,250700 SUA.W,D,20220510,0.1762,0.2,0.1762,0.2,600 SUI,D,20220510,159.33,161.79,155.51,156.28,763700 SUM,D,20220510,27,27.24,24.79,25.64,1334500 SUN,D,20220510,40.31,40.8868,38.62,39.51,500900 SUN.W,D,20220510,0.506,0.62,0.506,0.534,25800 SUNL,D,20220510,4.11,4.2,3.715,3.78,1253500 SUP,D,20220510,3.82,3.98,3.55,3.81,203500 SUPV,D,20220510,1.6788,1.685,1.61,1.65,289800 SUZ,D,20220510,9.82,9.87,9.48,9.56,1190900 SWCH,D,20220510,30,31.39,29.35,30.75,7080200 SWI,D,20220510,11.38,11.38,10.4,10.68,627100 SWK,D,20220510,126.39,127.31,120,121.49,2306400 SWM,D,20220510,26.48,26.4899,25.25,25.61,213100 SWN,D,20220510,6.63,6.75,6.29,6.51,25400400 SWT,D,20220510,78.655,78.7863,77.5859,78.6264,549900 SWX,D,20220510,90.88,91.48,88.7,89.84,566300 SWZ,D,20220510,8.19,8.195,8.04,8.07,18300 SXC,D,20220510,7.79,7.82,7.395,7.61,780500 SXI,D,20220510,97.1,97.1,92.32,92.59,38300 SXT,D,20220510,83.54,84.09,82.03,83.47,310600 SYF,D,20220510,37.41,37.7,35.21,36.16,7150600 SYF-A,D,20220510,19.14,19.25,18.9,18.98,89300 SYK,D,20220510,231.5,233.37,224.02,227.51,1857900 SYY,D,20220510,89.0001,90.735,85.5,86.05,6798800 SZC,D,20220510,39.79,39.79,38.39,39,6100 T,D,20220510,19.66,19.85,19.24,19.36,42465800 T-A,D,20220510,20.03,20.0529,19.81,19.99,268300 T-C,D,20220510,18.87,18.99,18.67,18.8329,210400 TAC,D,20220510,11.03,11.09,10.765,10.9,348000 TAC.W,D,20220510,0.09,0.0939,0.0741,0.0939,20200 TACA,D,20220510,10.08,10.09,10.08,10.08,829600 TAK,D,20220510,14.41,14.575,14.4,14.52,3093500 TAL,D,20220510,3.51,3.56,3.32,3.44,8142300 TALO,D,20220510,17.78,18.7,17,17.89,1290800 TAP,D,20220510,53.82,54.86,53.66,54.84,1849400 TARO,D,20220510,38,38.34,37.03,37.38,23700 TBB,D,20220510,24.32,24.4,24.22,24.31,71400 TBC,D,20220510,24.81,24.85,24.71,24.76,74500 TBI,D,20220510,25.04,25.04,24.13,24.55,266900 TCI,D,20220510,40.21,41.4266,39.21,40.89,7100 TCN,D,20220510,12.51,12.58,12.07,12.15,1247300 TCS,D,20220510,7.59,7.65,7.26,7.31,470000 TD,D,20220510,71.36,71.97,70.14,70.65,5319200 TDC,D,20220510,35.06,35.2,33.38,34.41,1662200 TDCX,D,20220510,12.21,12.345,9.93,10.5,340100 TDF,D,20220510,11.67,11.67,11.4,11.49,21700 TDG,D,20220510,564,582.28,550.945,566.24,630000 TDOC,D,20220510,31.32,32.29,27.8,29.77,15257400 TDS,D,20220510,18.42,18.74,17.51,17.7,1015000 TDS-U,D,20220510,22.82,22.82,22.28,22.55,36000 TDS-V,D,20220510,19.44,19.7,19,19.37,79500 TDW,D,20220510,20.2,21.2,19.72,20.1,289900 TDW.A,D,20220510,0.66,0.74,0.66,0.72,5500 TDW.B,D,20220510,0.37,0.3749,0.37,0.37,14500 TDY,D,20220510,401.63,401.64,388.9,392.01,563900 TEAF,D,20220510,14.5,14.8,14.2,14.25,35100 TECK,D,20220510,37.05,37.76,35.64,36.37,8141900 TEF,D,20220510,4.86,4.88,4.79,4.82,1520500 TEI,D,20220510,5.83,5.86,5.68,5.71,205000 TEL,D,20220510,125.16,126.16,122.23,124.82,1449500 TEN,D,20220510,14.95,15.6,14.75,15.52,2545900 TEO,D,20220510,5.03,5.14,4.76,4.77,127100 TEVA,D,20220510,7.57,7.75,7.26,7.49,11526000 TEX,D,20220510,33.95,34.27,32.05,32.98,626100 TFC,D,20220510,49,49.25,46.86,47.46,9444200 TFC-I,D,20220510,20.11,20.14,19.75,20.12,17900 TFC-O,D,20220510,22.04,22.22,21.922,22.14,104500 TFC-R,D,20220510,19.79,19.85,19.53,19.69,313300 TFII,D,20220510,81.93,82.82,78.58,80.02,281400 TFSA,D,20220510,24.95,24.95,24.95,24.95,400 TFX,D,20220510,261.58,268.137,256.77,267.76,685700 TG,D,20220510,11.43,11.65,11.29,11.43,81700 TGH,D,20220510,32.11,32.3,30.29,31.25,823200 TGH-A,D,20220510,25.23,25.23,24.7,25.03,3600 TGH-B,D,20220510,22.27,22.585,22.2,22.2384,5600 TGI,D,20220510,20.38,21.16,19.72,20.28,586900 TGLS,D,20220510,20.28,20.84,19.34,19.69,204400 TGNA,D,20220510,21.21,21.5,21.15,21.27,4702600 TGR.U,D,20220510,10.14,10.16,10.14,10.1586,2800 TGR.W,D,20220510,0.2301,0.2301,0.2113,0.2113,42100 TGS,D,20220510,5.65,5.79,5.51,5.69,166500 TGT,D,20220510,226.59,228.75,216.69,219.11,3747900 THC,D,20220510,71.9,74.79,70.83,73.53,2257100 THG,D,20220510,147.58,148.57,141.4,142.64,209800 THO,D,20220510,84.29,84.99,79.78,81.22,954100 THQ,D,20220510,20.27,20.3918,19.9531,20.2,77100 THR,D,20220510,15.14,15.14,14.45,14.8,93100 THS,D,20220510,35.33,38.175,35.33,37.46,1118000 THW,D,20220510,15.17,15.39,14.93,15.13,108600 TIMB,D,20220510,13.05,13.11,12.79,12.91,437200 TIN.U,D,20220510,10.63,10.65,10.61,10.65,7800 TIN.W,D,20220510,0.65,1,0.6109,0.8402,507300 TINV,D,20220510,10.28,10.3,10.25,10.25,4681200 TISI,D,20220510,1.12,1.2,1.1,1.13,493200 TIXT,D,20220510,21.92,22.17,21.17,21.87,131500 TJX,D,20220510,59.58,59.91,55.47,56.2,9332100 TK,D,20220510,3.16,3.275,3.12,3.23,391800 TKC,D,20220510,3.34,3.39,3.28,3.3,437600 TKR,D,20220510,61.17,61.57,57.69,58.73,369300 TLG.U,D,20220510,9.84,9.875,9.84,9.84,6700 TLGA,D,20220510,9.82,9.82,9.8,9.8001,16100 TLK,D,20220510,29.26,29.6356,29.155,29.49,274000 TLYS,D,20220510,8.7,8.7,8.24,8.52,328900 TM,D,20220510,168.85,169.7,165.21,166.45,317300 TMA.U,D,20220510,9.86,9.9,9.86,9.9,4200 TMA.W,D,20220510,0.2099,0.2099,0.2099,0.2099,100 TMAC,D,20220510,9.8,9.8,9.77,9.77,98500 TME,D,20220510,4,4.02,3.69,3.83,17011600 TMHC,D,20220510,27.64,27.92,26.135,26.85,1427200 TMO,D,20220510,527.29,532.265,516.555,526.23,1682700 TMST,D,20220510,17.64,18.09,17.42,17.65,981900 TMX,D,20220510,43.48,43.95,42.01,42.71,1879700 TNC,D,20220510,63.5,63.73,61.29,61.63,62900 TNET,D,20220510,82.63,83.05,80.21,81.08,286700 TNK,D,20220510,14.5,15.18,14.24,14.92,418900 TNL,D,20220510,49.22,51.53,48.8,50.81,1114200 TNP,D,20220510,11.1,11.38,10.34,10.9,259000 TNP-D,D,20220510,24.35,24.478,24.3,24.37,1300 TNP-E,D,20220510,24.45,24.58,24.3,24.5,4200 TNP-F,D,20220510,24.18,24.24,24.06,24.24,6400 TOL,D,20220510,48,48.29,45.55,46.1,1159400 TOST,D,20220510,14.12,14.64,13.07,13.92,5644200 TPB,D,20220510,27.4,27.63,25.56,26.46,538500 TPC,D,20220510,9.75,9.81,9.38,9.55,305100 TPG.U,D,20220510,9.93,9.93,9.93,9.93,300 TPG.W,D,20220510,0.4,0.43,0.3351,0.3428,5500 TPGY,D,20220510,9.88,9.8901,9.87,9.87,104000 TPH,D,20220510,21.12,21.12,19.83,20.21,1438600 TPL,D,20220510,1309,1341.565,1280,1315.91,26700 TPR,D,20220510,29.25,29.4,27.69,28.29,7173000 TPTA,D,20220510,24.03,24.03,23.9,23.9,2900 TPVG,D,20220510,15.11,15.15,14.5348,14.76,215200 TPX,D,20220510,26.85,27.32,25.43,25.76,3661000 TPZ,D,20220510,14.11,14.14,13.77,14.12,24400 TR,D,20220510,32.55,33.19,32.55,32.8,160200 TRA.U,D,20220510,9.99,9.99,9.99,9.99,900 TRA.W,D,20220510,0.2201,0.2201,0.21,0.21,1100 TRAQ,D,20220510,9.95,9.95,9.9,9.91,450400 TRC,D,20220510,17.16,17.505,16.905,17.24,43800 TRC.W,D,20220510,0.19,0.19,0.19,0.19,10000 TRCA,D,20220510,9.8,9.8,9.8,9.8,13400 TREC,D,20220510,8.32,8.35,7.54,7.55,60400 TREX,D,20220510,61.72,64.26,55.69,58.63,3683200 TRGP,D,20220510,68.41,70.73,66.8,68.02,3572500 TRI,D,20220510,95.13,95.9,92.37,93.71,709300 TRI.U,D,20220510,9.98,10,9.98,10,35600 TRI.W,D,20220510,0.2904,0.3467,0.2701,0.2924,4600 TRIS,D,20220510,9.85,9.85,9.85,9.85,36000 TRN,D,20220510,25.8,25.96,24.78,25.08,662300 TRNO,D,20220510,65.63,67.08,64,64.68,494800 TROX,D,20220510,17.26,17.39,16.3,16.62,673100 TRP,D,20220510,53.88,54.52,52.87,53.67,1867200 TRQ,D,20220510,26.22,26.33,25.17,26.07,1955800 TRT-A,D,20220510,25.85,26.045,25.85,26,900 TRT-B,D,20220510,25.34,25.7579,25.34,25.7579,1800 TRT-C,D,20220510,24.55,24.91,24.28,24.41,11400 TRT-D,D,20220510,24.13,24.18,23.98,24.05,5600 TRT-E,D,20220510,22.9504,22.9504,22.03,22.1,5000 TRT-P,D,20220510,20.26,20.4089,19.9,19.976,32600 TRT.U,D,20220510,9.82,9.82,9.78,9.8,18500 TRT.W,D,20220510,0.4633,0.4633,0.3269,0.3269,2500 TRTL,D,20220510,9.68,9.7,9.66,9.68,532300 TRTN,D,20220510,60.42,60.95,57.84,59.85,650500 TRTX,D,20220510,10.13,10.42,9.95,10.11,590800 TRU,D,20220510,83.85,84.44,81.475,82.72,2581800 TRV,D,20220510,173.21,175.28,171.44,172.99,1468300 TS,D,20220510,29.77,29.96,29.01,29.7,3239500 TSE,D,20220510,44.44,44.55,40.91,42.43,508300 TSI,D,20220510,4.96,5.06,4.96,4.96,141500 TSLX,D,20220510,21.18,21.7,21.18,21.59,556000 TSM,D,20220510,90.02,90.29,88.09,88.82,11690400 TSN,D,20220510,93.42,94.77,91.43,92.09,3243200 TSP.U,D,20220510,9.8,9.8,9.8,9.8,500 TSP.W,D,20220510,0.2001,0.2357,0.1882,0.2357,1700 TSPQ,D,20220510,9.79,9.79,9.76,9.76,24200 TSQ,D,20220510,10.19,10.38,9.36,9.72,191700 TT,D,20220510,136.3,136.6,131.73,133.31,1417600 TTC,D,20220510,80.85,81.04,77.71,78.87,471500 TTE,D,20220510,51.21,51.63,50.005,51.11,2806100 TTI,D,20220510,4.08,4.24,3.9024,4.09,867900 TTM,D,20220510,25.14,25.58,24.93,25.46,927000 TTP,D,20220510,28,28.31,26.93,27.43,9200 TU,D,20220510,24.22,24.59,23.93,24.08,2366500 TUFN,D,20220510,12.75,12.76,12.5015,12.6,471300 TUP,D,20220510,8.51,8.67,7.43,7.62,2648000 TUYA,D,20220510,2.11,2.2,1.96,2.1,1212600 TV,D,20220510,8,8.15,7.85,8.06,1568400 TVC,D,20220510,23.05,23.17,22.96,23.17,21500 TVE,D,20220510,22.83,22.9,22.75,22.87,12700 TWI,D,20220510,15.3,15.5299,14.595,15.19,437100 TWLO,D,20220510,104.53,107.2,93.73,97.77,5099300 TWN,D,20220510,26.79,26.9248,26.3817,26.66,7400 TWN.S,D,20220510,9.84,9.85,9.8,9.85,600 TWN.U,D,20220510,10.0204,10.2502,9.95,9.9501,2800 TWN.W,D,20220510,0.15,0.15,0.1,0.1301,68900 TWND,D,20220510,9.92,9.92,9.91,9.91,15000 TWNI,D,20220510,9.81,9.84,9.81,9.84,6600 TWO,D,20220510,5.3,5.375,5.17,5.26,4632600 TWO-A,D,20220510,24,24,23.77,23.87,17700 TWO-B,D,20220510,22.75,22.75,22.63,22.63,9700 TWO-C,D,20220510,21.8,22.1759,21.76,21.76,14800 TWOA,D,20220510,9.78,9.78,9.77,9.77,400 TWTR,D,20220510,47.91,48.36,46.5,47.26,23816600 TX,D,20220510,39.27,39.56,38.0061,38.69,444300 TXT,D,20220510,65.12,65.61,63.24,64.23,1408500 TY,D,20220510,28.65,28.85,28.19,28.4,43100 TY.P,D,20220510,50,50.1599,49.655,49.7709,3400 TYG,D,20220510,31.68,32.21,30.45,31.03,52200 TYL,D,20220510,354.55,364.36,342.1,354.66,376200 U,D,20220510,51,53.65,44.55,48.13,19655900 UA,D,20220510,9.73,9.87,9.32,9.59,8535900 UAA,D,20220510,10.54,10.69,10.13,10.39,13215300 UAN,D,20220510,135.5,137.44,126.06,131.77,112900 UBA,D,20220510,17.11,17.27,16.62,16.76,204700 UBER,D,20220510,23.85,24.55,22.8,23.67,47982500 UBP,D,20220510,16.71,16.71,15.85,15.91,4100 UBP-K,D,20220510,22.99,23.2,22.99,23.2,1200 UBS,D,20220510,17.03,17.06,16.595,16.9,4930200 UDR,D,20220510,48.24,48.4,46.31,46.54,2173800 UE,D,20220510,18.19,18.33,17.33,17.61,1038000 UFI,D,20220510,13.57,13.89,13.345,13.65,69000 UGI,D,20220510,37.74,38.07,36.4,37.13,1527300 UGIC,D,20220510,93.4499,93.45,90,91.3448,3100 UGP,D,20220510,2.36,2.415,2.33,2.39,2050800 UHS,D,20220510,126.16,126.84,123.59,125.44,580400 UHT,D,20220510,49.38,49.93,47.27,48.16,83100 UI,D,20220510,236.75,239.83,224.06,230.46,115300 UIS,D,20220510,11.95,12.15,11.34,11.44,471800 UL,D,20220510,45.95,45.97,45.27,45.49,4744700 UMC,D,20220510,8.08,8.23,8.01,8.13,9736500 UMH,D,20220510,20.56,20.745,19.439,19.56,433900 UMH-C,D,20220510,25.16,25.3,25.16,25.24,16600 UMH-D,D,20220510,25.25,25.29,25.24,25.29,15100 UNF,D,20220510,167.74,168.89,161.61,164.87,72900 UNFI,D,20220510,41.72,42.36,40.79,42.02,368000 UNH,D,20220510,493.81,496.35,481.12,488.01,4275700 UNM,D,20220510,36.49,36.6,34.43,35.27,3168900 UNMA,D,20220510,24.29,24.63,24.01,24.14,52300 UNP,D,20220510,227.99,228.2322,218.28,222.6,3845300 UNVR,D,20220510,29.47,30.64,27.26,27.68,2149900 UP,D,20220510,2.67,2.6878,2.28,2.32,2801800 UP.W,D,20220510,0.4231,0.432,0.41,0.432,1300 UPH,D,20220510,0.7301,0.7399,0.655,0.68,580500 UPH.W,D,20220510,0.07,0.087,0.0513,0.085,102200 UPS,D,20220510,183.2,184.5,179.69,182.01,3510200 URI,D,20220510,291.24,299.65,285.61,293.69,1124200 USA,D,20220510,6.76,6.81,6.52,6.59,1581000 USAC,D,20220510,17.2,17.29,16.6572,16.73,168200 USB,D,20220510,49.82,50.92,48.44,49.36,9607800 USB-A,D,20220510,746.01,746.01,725.26,735,2500 USB-H,D,20220510,19.93,20.05,19.78,19.84,128100 USB-P,D,20220510,23.41,23.78,23.4,23.65,63200 USB-Q,D,20220510,16.4,16.54,16.1271,16.54,194900 USB-R,D,20220510,17.05,17.15,16.96,17.1,200800 USB-S,D,20220510,18.98,19.3,18.96,19.27,78700 USDP,D,20220510,5.84,6.06,5.825,5.85,71800 USER,D,20220510,5.76,6.0699,5.38,5.6,375000 USFD,D,20220510,35.67,36.44,34.65,35.86,2758300 USM,D,20220510,29.88,30,28.34,28.92,127600 USNA,D,20220510,74.83,74.83,72.21,72.9,71100 USPH,D,20220510,103.48,103.48,98.04,102.32,67600 USX,D,20220510,2.73,3.075,2.73,3.03,539200 UTF,D,20220510,26.22,26.4,25.45,25.64,184500 UTI,D,20220510,8.82,8.9549,7.93,8.04,462100 UTL,D,20220510,54.78,55,52.42,52.7,91400 UTZ,D,20220510,13.47,13.7288,12.73,12.79,523700 UVE,D,20220510,12.63,12.7,12.04,12.13,195700 UVV,D,20220510,58.21,58.23,56.66,57.76,112500 UWM.W,D,20220510,0.2001,0.31,0.2001,0.23,14600 UWMC,D,20220510,3.52,4,3.43,3.6,5766500 UZD,D,20220510,21.66,21.7439,21.51,21.56,40900 UZE,D,20220510,19.5,19.75,19.29,19.48,34800 UZF,D,20220510,19.55,19.78,19.4838,19.6553,22500 V,D,20220510,196.71,197.75,190.97,193.58,11016400 VAC,D,20220510,135.89,142.035,135.435,140.42,381800 VAL,D,20220510,53.63,54.44,51.6001,52.4,1154200 VAL.W,D,20220510,8.69,9.25,8.3,8.54,46300 VALE,D,20220510,15,15.035,14.515,14.7,35022300 VAPO,D,20220510,3.33,3.45,3.11,3.16,613200 VATE,D,20220510,2.69,2.72,2.22,2.31,594800 VBF,D,20220510,16.02,16.1,16.02,16.07,34700 VCIF,D,20220510,9.21,9.355,9.185,9.26,11500 VCV,D,20220510,10.25,10.29,10.18,10.22,156500 VCX.U,D,20220510,10.05,10.0503,10.02,10.02,8100 VCX.W,D,20220510,0.15,0.15,0.1499,0.1499,200 VCXB,D,20220510,10,10,10,10,1000 VEC,D,20220510,35.49,36.25,34.86,36.25,48200 VEEV,D,20220510,169.56,171.73,158.44,164.74,1459000 VEL,D,20220510,10.6836,10.8899,10.4,10.47,31300 VET,D,20220510,18.77,19.35,17.7743,18.49,2826900 VFC,D,20220510,48.09,48.285,46.13,46.45,3406500 VGI,D,20220510,8.77,8.8582,8.77,8.8,39300 VGI.W,D,20220510,0.45,0.46,0.45,0.45,20000 VGII,D,20220510,9.915,9.915,9.88,9.89,103400 VGM,D,20220510,10.72,10.94,10.6,10.9,142600 VGR,D,20220510,12.46,12.5,10.58,10.81,2113000 VHC,D,20220510,1.2,1.21,1.13,1.13,694300 VHI,D,20220510,38.25,39.96,37.56,39.6,51000 VIAO,D,20220510,3.51,3.73,3.45,3.59,1200 VICI,D,20220510,27.47,27.76,26.4194,26.68,11636100 VIPS,D,20220510,7.2,7.58,7.075,7.44,9414800 VIST,D,20220510,7.77,8.03,7.56,7.79,466700 VIV,D,20220510,9.93,10.04,9.885,9.91,1751800 VKQ,D,20220510,10.27,10.39,10.18,10.27,138800 VLD,D,20220510,2.96,3,2.68,2.69,2561300 VLD.W,D,20220510,0.64,0.66,0.6022,0.66,2200 VLN,D,20220510,3.15,3.49,3.15,3.32,59000 VLN.W,D,20220510,0.29,0.3078,0.25,0.3062,32100 VLO,D,20220510,120.41,124.08,118.12,120.97,7048700 VLRS,D,20220510,13.73,13.75,12.98,13.11,394600 VLT,D,20220510,11.12,11.1716,10.9411,11.09,25600 VLT.W,D,20220510,0.5301,0.5501,0.501,0.5101,16700 VLTA,D,20220510,2,2.03,1.85,1.9,2486100 VMC,D,20220510,165.73,166.29,158.15,161.54,802200 VMI,D,20220510,247.52,247.52,235.41,240.06,89400 VMO,D,20220510,10.38,10.44,10.25,10.4,243600 VMW,D,20220510,100,100.65,96.58,97.57,1415400 VNCE,D,20220510,8.49,8.67,8.16,8.4,18500 VNO,D,20220510,35.65,36.005,33.63,33.81,2277300 VNO-L,D,20220510,19.91,20.2957,19.84,19.89,9100 VNO-M,D,20220510,19.36,19.42,19.2213,19.275,137500 VNO-N,D,20220510,19.59,19.6,19.1673,19.25,19800 VNO-O,D,20220510,17.23,17.47,17.06,17.19,47800 VNT,D,20220510,26.78,26.82,25.67,25.88,1424700 VNTR,D,20220510,1.86,1.87,1.76,1.86,114000 VOC,D,20220510,6.92,6.93,6.6401,6.84,114700 VOY-B,D,20220510,24.33,24.6786,24.22,24.44,45100 VOYA,D,20220510,63.93,64.39,62.12,62.89,1018200 VPG,D,20220510,30.24,30.6811,28.4812,29.63,77700 VPV,D,20220510,10.61,10.66,10.585,10.6418,66100 VRE,D,20220510,14.6,14.8,13.92,14.03,545100 VRT,D,20220510,11.39,11.56,10.04,10.05,6103500 VRTV,D,20220510,137.19,142.605,134.38,141.01,118200 VSCO,D,20220510,48,48.64,44.19,45.9,1151000 VSH,D,20220510,19.17,19.44,18.89,19.25,1225700 VST,D,20220510,24.45,24.99,23.87,24.44,5004500 VSTO,D,20220510,38.37,39.51,37.57,38.74,1647000 VTEX,D,20220510,4.97,5.14,4.58,4.83,884800 VTN,D,20220510,10.62,10.62,10.43,10.44,87400 VTOL,D,20220510,28.3,29.07,27.37,27.9,98700 VTR,D,20220510,55.74,55.9,52.25,52.6,2874800 VVI,D,20220510,29.36,30.63,28.76,29.78,153400 VVNT,D,20220510,6.44,6.44,5.56,5.57,1019400 VVR,D,20220510,4.03,4.065,3.98,4,1134900 VVV,D,20220510,28.34,28.64,26.695,27.04,3523400 VYG.W,D,20220510,0.43,0.4501,0.4001,0.43,10800 VYGG,D,20220510,9.87,9.91,9.87,9.87,72100 VZ,D,20220510,48.9,49.44,47.77,48.13,23007200 VZIO,D,20220510,8.14,8.3,7,7.4,1194700 W,D,20220510,63.7,66.51,56.65,58.48,6218000 WAB,D,20220510,87.93,88.3,85.18,86.68,1054500 WAL,D,20220510,76.83,77.2761,73.08,75.35,540600 WAL-A,D,20220510,21.45,21.46,21.17,21.17,15500 WAR.W,D,20220510,0.1007,0.1195,0.0918,0.1194,5600 WARR,D,20220510,9.91,9.91,9.905,9.91,43800 WAT,D,20220510,320.29,323.34,309.66,321.43,426100 WAV.U,D,20220510,9.75,9.8,9.7,9.75,977600 WAV.W,D,20220510,0.3,0.3359,0.231,0.26,34300 WAVC,D,20220510,9.7,9.71,9.66,9.66,9700 WBS,D,20220510,47.77,47.9,45.74,46.92,882200 WBS-F,D,20220510,21.38,21.3811,20.56,20.89,17800 WBS-G,D,20220510,24.75,24.75,23.88,24.36,9000 WBT,D,20220510,23.45,23.58,23.44,23.58,2259400 WBX,D,20220510,11.95,11.99,11.48,11.56,421400 WBX.W,D,20220510,2.48,2.48,2.12,2.3,4000 WCC,D,20220510,130.92,133.345,124.765,128.26,686900 WCC-A,D,20220510,28.14,28.17,27.84,27.87,32900 WCN,D,20220510,124.07,125.3,121.37,123.36,1466200 WD,D,20220510,102.36,104.3172,98.47,101.14,167900 WDH,D,20220510,1.09,1.1599,1.0212,1.0935,312800 WDI,D,20220510,15.21,15.2499,14.98,15.08,155000 WE,D,20220510,6.38,6.4937,5.36,5.64,8476100 WE.W,D,20220510,1.44,1.44,1.03,1.08,147400 WEA,D,20220510,10.96,11.065,10.895,10.93,20100 WEAV,D,20220510,4.78,4.78,4.21,4.41,507800 WEBR,D,20220510,7.76,7.77,7.175,7.26,582400 WEC,D,20220510,101.86,103.13,99.6303,100.66,1402700 WEI,D,20220510,1.03,1.1,1.03,1.07,24700 WEL.U,D,20220510,10.12,10.12,10.12,10.12,5000 WELL,D,20220510,87.8,88.19,85.02,85.8,3375100 WES,D,20220510,24.54,25,23.91,24.18,1246500 WEX,D,20220510,154.09,155.365,149.95,153.62,447800 WF,D,20220510,35.49,36.58,35.47,35.8,261100 WFC,D,20220510,44.39,44.7127,42.1901,43.08,25276000 WFC-A,D,20220510,19.16,19.16,18.9,19.1,137300 WFC-C,D,20220510,17.79,17.9215,17.5,17.73,171900 WFC-D,D,20220510,17.62,17.655,17.15,17.4,232600 WFC-L,D,20220510,1202,1202.098,1198.035,1199,11000 WFC-Q,D,20220510,24.16,24.32,24,24.09,145300 WFC-R,D,20220510,25.86,26.28,25.6492,26.05,97100 WFC-Y,D,20220510,22.93,23.2463,22.845,22.96,71700 WFC-Z,D,20220510,19.28,19.52,19.18,19.44,412000 WFG,D,20220510,90.52,90.69,86.52,87.5,281300 WGO,D,20220510,58.1,58.645,54.7,55.93,691100 WH,D,20220510,78.1,79.27,76.26,78.48,1214400 WHD,D,20220510,45.36,47.64,44.1,44.79,626800 WHG,D,20220510,15.7,15.7,15.22,15.47,24400 WHR,D,20220510,195.8,196.3,185.15,188.59,831800 WIA,D,20220510,10.28,10.286,10.18,10.2,44600 WIT,D,20220510,6.15,6.26,6.095,6.22,3812100 WIW,D,20220510,10.55,10.59,10.52,10.55,166600 WK,D,20220510,71.78,73.8,67.06,70.01,623200 WLK,D,20220510,134.08,134.5,124.9204,127.35,1282200 WLKP,D,20220510,27.35,27.75,26.7601,27.15,58100 WLL,D,20220510,74.98,77.148,70.47,72.53,333400 WLY,D,20220510,50.78,50.78,48.95,50.23,203300 WM,D,20220510,160.31,160.88,155.1,156.95,2149400 WMB,D,20220510,34.87,35.27,33.545,34.18,12158200 WMC,D,20220510,1.27,1.27,1.17,1.24,327800 WMK,D,20220510,85.16,85.53,82.3,84.24,97300 WMS,D,20220510,96.29,98.03,93.795,95.5,403900 WMT,D,20220510,151.43,152.29,148.56,149.18,8287100 WNC,D,20220510,14.34,14.34,13.72,14.09,356600 WNN.U,D,20220510,10.02,10.035,10.02,10.02,15000 WNN.W,D,20220510,0.19,0.1901,0.19,0.19,12000 WNNR,D,20220510,9.96,9.96,9.94,9.95,1300 WNS,D,20220510,74.21,74.21,71.72,72.43,155600 WOLF,D,20220510,71.74,73.86,68.89,71.84,2321100 WOR,D,20220510,44.79,44.94,42.36,43.13,229100 WOW,D,20220510,18.28,18.77,17.945,18.44,560300 WPC,D,20220510,77.63,77.98,75.155,76,1188500 WPC.T,D,20220510,0.57,0.5747,0.3525,0.38,18800 WPC.W,D,20220510,0.35,0.35,0.32,0.3299,14200 WPCA,D,20220510,9.78,9.79,9.78,9.78,24100 WPM,D,20220510,43.14,43.49,41.27,41.64,2690200 WPP,D,20220510,59.45,59.68,58.38,59.03,168500 WQG.U,D,20220510,10.05,10.0895,10.02,10.0895,1000 WRA.U,D,20220510,10.07,10.07,10.07,10.07,100000 WRA.W,D,20220510,0.1696,0.1999,0.1696,0.1999,600 WRAC,D,20220510,10,10.02,10,10,95500 WRB,D,20220510,67.58,68.21,65.79,66.35,2260900 WRB-E,D,20220510,23.17,23.3892,23.032,23.11,10000 WRB-F,D,20220510,20.9,21.08,20.6954,20.87,55000 WRB-G,D,20220510,18.16,18.275,18.0028,18.09,14000 WRB-H,D,20220510,18.37,18.65,18.32,18.42,6400 WRBY,D,20220510,20.22,20.3,16.63,18.31,4416100 WRE,D,20220510,22.9,23.19,22.3,22.53,524700 WRK,D,20220510,51.64,52.27,50.15,51.33,2676800 WSM,D,20220510,127.14,129.58,122.89,127.06,1699400 WSO,D,20220510,257.25,257.64,248.9,255.23,383900 WSR,D,20220510,11.72,11.82,11.23,11.3,745600 WST,D,20220510,300.1,302.8,289.31,296.26,457700 WTI,D,20220510,5.03,5.23,4.68,4.89,3836600 WTM,D,20220510,1136.04,1138.84,1116.21,1124.74,22300 WTRG,D,20220510,43.47,44.19,42.03,42.26,1220800 WTS,D,20220510,134.05,135.1,129.285,130.17,135300 WTTR,D,20220510,7.75,7.8897,7.27,7.32,685900 WU,D,20220510,17.29,17.3654,16.58,16.68,3771700 WWE,D,20220510,56.27,58.33,56.27,57.92,725800 WWW,D,20220510,18.88,18.88,17.9,18.38,1017200 WY,D,20220510,39.74,39.83,38.195,38.72,4482700 X,D,20220510,26.03,26.2799,25,25.54,16226700 XFL-A,D,20220510,25.34,25.54,25.34,25.3726,1300 XFLT,D,20220510,8.37,8.3899,8.15,8.18,98400 XHR,D,20220510,18.1,18.65,17.79,18.46,650100 XIN,D,20220510,1.16,1.16,1.13,1.14,89600 XL,D,20220510,1.34,1.34,1.22,1.24,2789300 XOM,D,20220510,85.64,86.89,83.515,85.02,34483200 XPEV,D,20220510,21.28,22.02,19.51,20.27,8962500 XPO,D,20220510,53.96,54.72,50.33,52.95,3771700 XPO.W,D,20220510,0.35,0.4,0.31,0.36,83700 XPOA,D,20220510,9.88,9.89,9.87,9.87,39000 XPOF,D,20220510,16.7,17.04,15.79,16.18,161700 XPRO,D,20220510,12.33,12.685,11.35,11.98,530300 XYF,D,20220510,2.55,2.55,2.42,2.52,6500 XYL,D,20220510,85.94,86.495,82.111,82.63,1619500 Y,D,20220510,830.52,832.99,830.33,831.11,204100 YALA,D,20220510,3.64,3.6744,3.3,3.46,421200 YELP,D,20220510,30.1,30.275,27.95,29.43,1515600 YETI,D,20220510,46.41,47.43,43.12,43.97,2874500 YEXT,D,20220510,5.4,5.53,5.035,5.17,6543400 YMM,D,20220510,5.64,6.19,5.405,5.84,4795900 YOU,D,20220510,25.68,26.76,22.8904,24.72,758600 YPF,D,20220510,3.93,4,3.8,3.92,1899700 YRD,D,20220510,1.75,1.8,1.66,1.77,51100 YSG,D,20220510,0.567,0.5848,0.5114,0.5122,1396200 YTPG,D,20220510,9.77,9.77,9.76,9.76,500 YUM,D,20220510,111.34,112.285,109.415,110.74,1560400 YUMC,D,20220510,38.55,40.13,38.46,38.91,2295400 ZBH,D,20220510,116.28,116.71,113.02,114.17,1885700 ZEN,D,20220510,102,103.28,97.17,100.7,2372100 ZEPP,D,20220510,2.31,2.3599,2.15,2.19,47100 ZETA,D,20220510,7.48,8.27,7.29,8.15,1707700 ZEV,D,20220510,3.79,3.83,3.31,3.35,1054600 ZEV.W,D,20220510,0.46,0.5162,0.4344,0.45,110800 ZGN,D,20220510,9.81,9.89,9.17,9.24,99000 ZGN.W,D,20220510,1.47,1.47,1.47,1.47,200 ZH,D,20220510,1.48,1.49,1.35,1.37,2330600 ZIM,D,20220510,60.98,62.72,59.3,60.79,3610200 ZIP,D,20220510,20.56,20.9,17.06,17.85,1965900 ZME,D,20220510,0.72,0.77,0.71,0.71,34400 ZNH,D,20220510,24.95,24.95,24.02,24.62,25000 ZTO,D,20220510,24.25,25.1,23.94,25,3748100 ZTR,D,20220510,9.28,9.3,9.105,9.11,87200 ZTS,D,20220510,163.99,164.75,159.08,162.65,2851800 ZUO,D,20220510,10.18,10.43,9.57,10.05,2301800 ZVIA,D,20220510,2.73,2.93,2.66,2.72,211700 ZWS,D,20220510,28.56,28.95,27.52,27.99,1205300 ZYME,D,20220510,5.54,5.755,5.18,5.61,1364100