,,,,,,, A,D,20220511,115.7,118,113.84,113.99,1607000 AA,D,20220511,57.46,59.36,56.27,56.66,6194300 AAC,D,20220511,9.81,9.82,9.79,9.79,113800 AAC.U,D,20220511,9.86,9.87,9.85,9.87,8000 AAC.W,D,20220511,0.3,0.3056,0.2637,0.27,35900 AAI-B,D,20220511,22,22,21.22,21.24,1200 AAI-C,D,20220511,23.68,23.68,23.04,23.4,1100 AAIC,D,20220511,3.01,3.11,2.96,3.02,139800 AAIN,D,20220511,23.72,24,23.5,23.78,5700 AAM-A,D,20220511,24.01,24.2609,24.01,24.07,16100 AAM-B,D,20220511,24.19,24.54,24.14,24.1561,17100 AAN,D,20220511,19.51,19.86,18.86,19.09,292700 AAP,D,20220511,202.45,205.3,199.685,201.07,518600 AAQ.U,D,20220511,9.82,9.82,9.82,9.82,1600 AAQ.W,D,20220511,0.1974,0.2,0.1841,0.1921,2500 AAQC,D,20220511,9.765,9.765,9.76,9.76,6400 AAT,D,20220511,32.55,33.335,31.76,31.92,246700 AB,D,20220511,39.12,39.4055,36.63,36.88,914900 ABB,D,20220511,28.4,28.735,28,28.06,3170300 ABBV,D,20220511,151.02,154.76,150.94,151.96,5630000 ABC,D,20220511,159.75,164.61,159.16,161.3,1904200 ABEV,D,20220511,2.65,2.755,2.6304,2.66,44501100 ABG,D,20220511,183.52,186.32,178.3603,179.53,161500 ABM,D,20220511,44.76,45.49,44.12,44.21,351700 ABR,D,20220511,16.75,16.95,16.5,16.6,3227400 ABR-D,D,20220511,21.15,21.33,21.0371,21.15,13100 ABR-E,D,20220511,21.0893,22.4061,21.0143,22.1514,5400 ABR-F,D,20220511,22.37,22.37,21.6,21.61,28200 ABT,D,20220511,106.66,108.02,105.66,105.84,6636000 AC,D,20220511,40.17,40.795,38.66,39.53,40400 ACA,D,20220511,50.64,51.47,49.63,50.36,221800 ACA.U,D,20220511,10.05,10.05,10.05,10.05,2100 ACA.W,D,20220511,0.125,0.13,0.1206,0.1225,23800 ACC,D,20220511,64.5,64.67,64.17,64.38,6443100 ACCO,D,20220511,7.17,7.275,7.08,7.1,673700 ACDI,D,20220511,10,10,10,10,10000 ACEL,D,20220511,10.44,10.9,10.32,10.4,291700 ACH,D,20220511,9.51,9.95,9.47,9.54,86700 ACH.W,D,20220511,0.46,0.52,0.45,0.52,23600 ACHR,D,20220511,3.31,3.44,3.135,3.25,2032300 ACI,D,20220511,30.3,30.795,29.75,29.85,1995000 ACI.S,D,20220511,9.85,9.85,9.835,9.835,900 ACI.T,D,20220511,0.1588,0.1588,0.1588,0.1588,400 ACII,D,20220511,9.85,9.85,9.79,9.79,10200 ACM,D,20220511,65.29,68.15,65.29,65.58,887600 ACN,D,20220511,285.73,288.49,280.46,280.94,2398600 ACP,D,20220511,8.64,8.7496,8.61,8.62,67700 ACP-A,D,20220511,22.33,22.8821,22.01,22.43,5300 ACR,D,20220511,11.19,11.39,10.89,11.21,18600 ACR-C,D,20220511,23.95,23.95,23.7401,23.7401,3100 ACR-D,D,20220511,22.01,22.55,21.02,21.02,6600 ACR.W,D,20220511,0.22,0.299,0.22,0.2636,3600 ACRE,D,20220511,14.96,15.19,14.72,14.78,663300 ACRO,D,20220511,9.66,9.66,9.66,9.66,2200 ACV,D,20220511,21.01,21.61,20.72,21.375,76200 ADC,D,20220511,65.87,67.12,65.69,66.46,886200 ADC-A,D,20220511,18.11,18.21,18.1,18.115,5700 ADCT,D,20220511,7.79,8.1,6.9,6.93,582600 ADE.W,D,20220511,0.2,0.2,0.2,0.2,88500 ADEX,D,20220511,9.87,9.87,9.84,9.84,33700 ADM,D,20220511,85.13,86.51,84.11,84.36,3592300 ADNT,D,20220511,31.8,32.94,30.48,30.53,993500 ADT,D,20220511,6.74,6.845,6.495,6.54,1719900 ADX,D,20220511,16.11,16.42,15.86,15.89,176500 AEE,D,20220511,92.77,94.86,92.67,93.42,1635800 AEFC,D,20220511,20.6,20.95,20.57,20.62,67200 AEG,D,20220511,5.1,5.17,4.94,4.94,7218600 AEL,D,20220511,35.22,36.058,34.01,34.12,501200 AEL-A,D,20220511,24.09,24.32,23.9,24.09,25600 AEL-B,D,20220511,25.81,26.29,25.6255,25.85,4900 AEM,D,20220511,54.55,55.34,52.87,53.03,3275400 AENZ,D,20220511,1.54,1.55,1.46,1.49,9600 AEO,D,20220511,14.23,14.485,13.46,13.5,6883300 AER,D,20220511,43.07,45.01,42.82,42.97,1359000 AES,D,20220511,19.99,20.765,19.89,19.96,5472900 AESC,D,20220511,85.53,87.035,84.2,84.2,18900 AEV.W,D,20220511,0.4659,0.4659,0.3495,0.38,16800 AEVA,D,20220511,2.83,2.89,2.55,2.57,1327300 AFB,D,20220511,11.66,11.68,11.5848,11.65,72700 AFG,D,20220511,142.97,145.83,141.78,142.9,594600 AFGB,D,20220511,24.88,25.21,24.88,25.146,12100 AFGC,D,20220511,21.2601,21.89,21.2601,21.5563,33500 AFGD,D,20220511,22.93,23.3425,22.93,23.18,19800 AFGE,D,20220511,19.2109,19.55,19.2109,19.28,1300 AFI,D,20220511,0.1786,0.7389,0.1434,0.49,151270900 AFL,D,20220511,57.71,58.34,56.77,56.88,2353500 AFT,D,20220511,13.48,13.48,13.13,13.15,125600 AFT.W,D,20220511,0.31,0.31,0.25,0.28,58200 AFTR,D,20220511,9.67,9.6824,9.67,9.68,2500 AG,D,20220511,8.58,8.8336,8.17,8.23,9146700 AGA.U,D,20220511,9.91,9.9141,9.91,9.9141,200 AGA.W,D,20220511,0.18,0.18,0.18,0.18,1100 AGAC,D,20220511,9.8,9.8,9.77,9.78,17500 AGCB,D,20220511,9.81,9.81,9.79,9.79,59700 AGCO,D,20220511,121.67,122.924,118.19,118.54,789900 AGD,D,20220511,9.72,9.92,9.56,9.58,53900 AGI,D,20220511,7.24,7.43,7.16,7.2,2947600 AGL,D,20220511,15.42,16.635,15.37,16.25,4080200 AGM,D,20220511,103.44,103.72,101.66,102.08,28300 AGM-C,D,20220511,24.845,24.845,24.845,24.845,100 AGM-D,D,20220511,23.28,23.69,22.7,22.99,11400 AGM-E,D,20220511,23.04,23.04,22.1379,22.42,3300 AGM-F,D,20220511,20.25,20.885,20.25,20.61,17600 AGM-G,D,20220511,19.84,19.91,19.44,19.49,9200 AGO,D,20220511,55.94,57.18,54.97,55.04,375900 AGR,D,20220511,43.9,44.33,43.51,43.61,1363900 AGRO,D,20220511,9.95,10.34,9.801,9.9,939800 AGS,D,20220511,5.53,5.91,5.25,5.31,580300 AGTI,D,20220511,17.89,18.64,17.47,17.95,226500 AGX,D,20220511,36.16,36.5,35.56,35.66,93800 AHH,D,20220511,12.52,12.73,12.28,12.42,439800 AHH-A,D,20220511,24.21,24.4699,23.89,24.1484,4200 AHL-C,D,20220511,23.5106,24.23,23.5106,24.2,17800 AHL-D,D,20220511,21.07,21.48,20.99,21.28,14200 AHL-E,D,20220511,20.97,21.47,20.75,21.08,40300 AHT,D,20220511,5.5,5.73,4.98,5.07,2095500 AHT-D,D,20220511,20.98,22.0499,20.98,21.45,6600 AHT-F,D,20220511,22.95,22.9846,21.31,21.38,1500 AHT-G,D,20220511,21.82,22.5,21.33,22.39,800 AHT-H,D,20220511,20.76,20.85,19.53,20.04,3500 AHT-I,D,20220511,18.67,20.94,18.67,20.94,5900 AI,D,20220511,14.76,15.34,13.65,13.85,3418500 AIC,D,20220511,25.04,25.04,25,25,500 AIF,D,20220511,13.14,13.19,12.94,12.94,60600 AIG,D,20220511,58.73,60.77,58.51,58.61,4809500 AIG-A,D,20220511,24.2,24.7188,24.17,24.27,55700 AIN,D,20220511,79.09,81.2398,77.96,78.82,190900 AIO,D,20220511,17.6,18,17.29,17.35,122500 AIR,D,20220511,45.77,47.06,45.38,45.49,257200 AIRC,D,20220511,42.45,44.17,42.305,43.69,1050900 AIT,D,20220511,103.2,104.04,100.56,101.96,301200 AIU,D,20220511,1.33,1.37,1.17,1.17,147900 AIV,D,20220511,5.52,5.605,5.345,5.47,3662600 AIZ,D,20220511,182.49,185.49,180.3,180.52,504700 AIZN,D,20220511,21.13,21.46,21.13,21.44,23100 AJG,D,20220511,157.86,161.25,157.32,157.78,911400 AJRD,D,20220511,39.05,39.71,38.75,38.8,998700 AJX,D,20220511,9.48,9.55,9.2,9.22,227800 AJXA,D,20220511,24.95,24.99,24.95,24.976,3800 AKA,D,20220511,3.69,3.69,3.17,3.18,563300 AKO.B,D,20220511,11.25,11.25,10.34,10.535,32200 AKR,D,20220511,19.04,19.46,18.69,18.74,459600 AL,D,20220511,36.46,37.17,35.16,35.21,788700 AL-A,D,20220511,24.6296,24.6296,24.0501,24.18,9300 ALB,D,20220511,221,227.9535,212.63,213.03,1203900 ALC,D,20220511,68.79,71.49,68.67,69.83,2725300 ALCC,D,20220511,9.68,9.73,9.68,9.71,9500 ALE,D,20220511,59.33,59.69,58.47,58.52,375100 ALEX,D,20220511,20.27,20.56,19.825,20.03,442700 ALG,D,20220511,113,116.14,111.42,111.63,29800 ALI-A,D,20220511,3.31,3.5,3.02,3.02,7400 ALI-B,D,20220511,3.13,3.21,3.08,3.08,5300 ALI-E,D,20220511,3.2,3.4999,3.2,3.33,6600 ALIT,D,20220511,7.31,7.41,7.08,7.11,12754900 ALK,D,20220511,47.35,48.6,45.66,45.81,1840800 ALL,D,20220511,129.64,131.65,128.41,128.55,1585500 ALL-B,D,20220511,24.99,25.25,24.99,25.1,31500 ALL-G,D,20220511,23.59,23.92,23.5,23.6,41900 ALL-H,D,20220511,21.1,21.52,21.05,21.44,180800 ALL-I,D,20220511,19.68,20.0114,19.68,19.93,43400 ALL.W,D,20220511,0.65,0.65,0.541,0.565,230300 ALLE,D,20220511,110.13,112.68,108.37,108.6,707500 ALLG,D,20220511,8.48,8.87,7.45,7.61,413500 ALLY,D,20220511,40.19,41.23,38.67,38.72,5107700 ALP-Q,D,20220511,24.59,24.8499,24.5,24.51,16500 ALSN,D,20220511,38.7,39.02,37.9475,38.13,904200 ALT-A,D,20220511,28.0999,28.0999,27,27,1600 ALTG,D,20220511,10.11,10.23,9.73,9.85,214300 ALV,D,20220511,73.33,73.86,70.49,70.51,1003100 ALX,D,20220511,234.27,234.27,229.42,229.42,16000 AM,D,20220511,10.06,10.44,9.82,9.83,3498500 AMAM,D,20220511,3.93,4.18,3.93,4.05,9700 AMB.W,D,20220511,1.13,1.25,1.13,1.25,10600 AMBC,D,20220511,7.42,8.2,7.42,7.89,646700 AMBP,D,20220511,6.27,6.4115,6.06,6.2,2232500 AMC,D,20220511,11.56,11.65,9.915,10.37,58508700 AMCR,D,20220511,12.48,12.7958,12.435,12.51,19237200 AME,D,20220511,120.83,122.54,119.52,120.44,1349900 AMG,D,20220511,123.76,124.63,117.91,118.18,275800 AMH,D,20220511,35.84,36.31,35.42,35.54,2883600 AMH-G,D,20220511,24.84,24.8699,24.84,24.84,1800 AMH-H,D,20220511,25.2355,25.278,25.01,25.278,1200 AMK,D,20220511,18.16,18.575,18.03,18.1,89700 AMN,D,20220511,89.42,93,88,88.19,703100 AMOV,D,20220511,17.71,19.3,17.67,19.27,13700 AMP,D,20220511,258.96,266.37,255.66,256.41,717300 AMP.T,D,20220511,0.75,0.7887,0.7442,0.77,22500 AMP.U,D,20220511,9.81,9.8267,9.81,9.81,2200 AMP.W,D,20220511,0.45,0.45,0.372,0.372,4700 AMPI,D,20220511,9.79,9.79,9.79,9.79,500 AMPS,D,20220511,4.84,4.97,4.56,4.56,441600 AMPY,D,20220511,6.51,6.75,6.23,6.3,810900 AMR,D,20220511,147.47,163.995,147.47,157.13,596800 AMRC,D,20220511,52.52,53.26,48.99,49.19,420700 AMRX,D,20220511,3.34,3.505,3.24,3.26,842200 AMT,D,20220511,226.45,229.38,223.93,224.72,2104200 AMTD,D,20220511,2,2.13,2,2.01,61000 AMWL,D,20220511,2.58,2.72,2.52,2.61,2616400 AMX,D,20220511,18.78,19.49,18.605,19.33,4801800 AN,D,20220511,118.19,122.18,116.66,118.38,942800 ANA.U,D,20220511,9.9,9.9,9.9,9.9,4400 ANA.W,D,20220511,0.2728,0.2728,0.2713,0.2713,6700 ANAC,D,20220511,9.79,9.79,9.76,9.77,1529300 ANET,D,20220511,103.73,107.24,101.56,102.91,1522200 ANF,D,20220511,33.15,33.44,31.16,31.22,1490200 ANTM,D,20220511,489.32,505.33,485.85,487.36,1166800 ANVS,D,20220511,9.68,10.01,9.07,9.07,38800 AOD,D,20220511,8.22,8.41,8.18,8.19,589900 AOMR,D,20220511,15,15.2,14.47,14.52,31900 AON,D,20220511,277.85,282.58,274.21,275.05,808300 AORT,D,20220511,16.21,17.1,15.62,15.74,212400 AOS,D,20220511,59.02,59.5,57.2,57.37,848800 AP,D,20220511,5.35,5.46,5.1,5.17,10400 APAM,D,20220511,33.59,34.23,32.61,32.75,616900 APC.U,D,20220511,10.1,10.1,10.07,10.07,4100 APC.W,D,20220511,0.22,0.22,0.22,0.22,76600 APD,D,20220511,229.91,235.91,228.4,232.89,1275900 APG,D,20220511,16.45,16.84,16.14,16.21,954700 APG.U,D,20220511,9.8,9.86,9.8,9.84,27600 APG.W,D,20220511,0.4331,0.4331,0.3694,0.3694,5800 APGB,D,20220511,9.79,9.8,9.7601,9.78,632700 APH,D,20220511,68.84,70.14,68.24,68.37,2363900 APLE,D,20220511,16.67,16.85,15.96,16.22,2607900 APO,D,20220511,50.15,52.76,49.58,51.01,4726800 APRN,D,20220511,3.31,3.51,3.1901,3.21,1088500 APS.U,D,20220511,10.35,10.45,10.35,10.41,49300 APS.W,D,20220511,1.28,1.5799,1.28,1.51,109000 APSG,D,20220511,9.97,9.97,9.96,9.96,1159700 APT-A,D,20220511,110.89,110.89,108.54,108.54,59200 APTS,D,20220511,24.77,24.87,24.77,24.81,1162400 APTV,D,20220511,96.35,98.01,90.59,90.74,2837200 AQN,D,20220511,13.5,13.6963,13.425,13.44,3098700 AQNA,D,20220511,25.81,26.12,25.7537,25.91,30000 AQNB,D,20220511,25.06,25.4,25.04,25.044,40600 AQNU,D,20220511,44.47,44.8187,44.05,44.05,37700 AQUA,D,20220511,34.68,35.94,34.2889,34.87,1128600 AR,D,20220511,33.22,34.9,32.945,33.06,9150800 ARC,D,20220511,3.15,3.18,3.05,3.12,233400 ARCH,D,20220511,163.96,171.46,161.66,164.18,601100 ARCO,D,20220511,6.81,7.09,6.63,6.8,1423500 ARDC,D,20220511,13.25,13.36,13.15,13.16,73600 ARE,D,20220511,163.13,166.595,161.54,161.72,1340600 ARES,D,20220511,64.32,66.02,62.85,63.03,1477900 ARG-A,D,20220511,24.89,24.89,24.7,24.7,5200 ARGD,D,20220511,24.01,24.11,23.98,24.11,1500 ARGO,D,20220511,41.32,42.105,40.85,40.95,256200 ARI,D,20220511,11.91,12.13,11.76,11.83,1271400 ARIS,D,20220511,16.25,17.43,16.24,16.72,231500 ARL,D,20220511,16.1,17.92,15.5907,17.2,22000 ARLO,D,20220511,6.75,7.06,6.55,6.63,1857400 ARMK,D,20220511,34.23,34.85,32.6706,32.78,1478300 ARNC,D,20220511,26,27.84,26,26.48,1176200 AROC,D,20220511,8.73,8.975,8.59,8.66,969400 ARR,D,20220511,7.49,7.6,7.42,7.5,2741600 ARR-C,D,20220511,23,23.2,23,23.02,13200 ARW,D,20220511,123.79,127.06,123.13,123.29,682100 ASA,D,20220511,18.37,18.97,18.16,18.32,53700 ASA.U,D,20220511,9.93,9.93,9.93,9.93,200 ASA.W,D,20220511,0.1,0.1001,0.095,0.095,32000 ASAI,D,20220511,14.79,14.99,14.48,14.53,494400 ASAN,D,20220511,20.94,22.38,18.465,18.74,7985400 ASAQ,D,20220511,9.88,9.88,9.86,9.87,42900 ASB,D,20220511,19.76,20.28,19.545,19.58,2316700 ASB-E,D,20220511,25.45,25.51,25.45,25.45,5300 ASB-F,D,20220511,23.94,24.0875,23.41,23.43,6500 ASC,D,20220511,6.78,7.15,6.74,6.97,751500 ASG,D,20220511,5.69,5.815,5.58,5.58,162800 ASGI,D,20220511,18.68,18.68,18.31,18.34,18500 ASGN,D,20220511,110.72,111.24,106.675,106.74,191800 ASH,D,20220511,96.88,99.41,96.12,96.84,346000 ASIX,D,20220511,45.22,47.16,44.84,45.13,306100 ASPN,D,20220511,16.42,16.675,14.71,14.81,1017600 ASR,D,20220511,201.91,206.01,201.91,203.67,76200 ASX,D,20220511,6.48,6.565,6.31,6.32,7434300 ASZ,D,20220511,9.79,9.79,9.77,9.77,53300 ASZ.U,D,20220511,9.89,9.89,9.845,9.86,13800 ASZ.W,D,20220511,0.4898,0.4898,0.3605,0.3606,20900 ATA,D,20220511,10.26,10.27,10.26,10.26,339200 ATA.D,D,20220511,9.85,9.85,9.85,9.85,200 ATA.U,D,20220511,10.3,10.3,10.29,10.3,800 ATA.V,D,20220511,0.31,0.4694,0.31,0.4,11300 ATA.W,D,20220511,0.11,0.11,0.11,0.11,7500 ATC,D,20220511,21.07,21.27,20.98,21.06,588500 ATC-D,D,20220511,25.05,25.25,25,25.0188,8500 ATC-H,D,20220511,24.96,25.1099,24.9,24.99,11900 ATC-I,D,20220511,25.61,25.7,25.61,25.7,1300 ATCO,D,20220511,12.79,12.9,12.29,12.32,657500 ATE.W,D,20220511,0.1408,0.1408,0.1408,0.1408,500 ATEK,D,20220511,9.79,9.79,9.79,9.79,700 ATEN,D,20220511,13.92,14.59,13.89,14.38,1227300 ATGE,D,20220511,32.1,32.1,30.38,30.74,417800 ATH-A,D,20220511,24.5,24.765,24.21,24.34,33400 ATH-B,D,20220511,21.13,21.46,20.86,20.95,26700 ATH-C,D,20220511,25.59,26.07,25.59,25.87,68800 ATH-D,D,20220511,18,18.4202,17.72,17.92,111600 ATHM,D,20220511,26.22,27.18,24.94,25.47,535300 ATI,D,20220511,25.84,26.74,25.59,25.76,1668000 ATI.W,D,20220511,0.1799,0.183,0.1503,0.1799,23300 ATIP,D,20220511,1.41,1.42,1.25,1.32,1129200 ATKR,D,20220511,105.11,106.6,101.29,101.82,317400 ATO,D,20220511,113.62,115.54,112.19,112.62,1064500 ATR,D,20220511,104.39,107.42,103.51,104.06,297800 ATTO,D,20220511,22.3,24,22.3,23.35,8100 ATUS,D,20220511,9.92,10.15,8.68,8.77,11470200 AU,D,20220511,17.32,17.76,17.055,17.11,3435300 AUD,D,20220511,2.01,2.08,1.92,1.92,1271100 AUS,D,20220511,9.77,9.7805,9.77,9.7711,310500 AUS.U,D,20220511,9.87,9.87,9.87,9.87,500 AUS.W,D,20220511,0.4,0.41,0.3688,0.3688,7100 AUY,D,20220511,5.15,5.3365,5.11,5.15,29999800 AVA,D,20220511,42.55,43.34,42.18,42.81,546000 AVA.W,D,20220511,0.2542,0.2557,0.2306,0.2501,59900 AVAL,D,20220511,3.91,4,3.91,3.94,58500 AVAN,D,20220511,9.89,9.89,9.87,9.87,207800 AVB,D,20220511,200.88,206.86,200.59,203.48,1036900 AVD,D,20220511,20.56,21.76,20.465,21.13,243800 AVK,D,20220511,13.09,13.405,13,13.03,164700 AVLR,D,20220511,73.39,75.79,70.82,71.43,1761100 AVNS,D,20220511,25.42,26.24,25.02,25.07,274100 AVNT,D,20220511,46.66,47.99,45.68,45.78,587200 AVT-A,D,20220511,91.06,92.21,91.06,91.64,161300 AVTR,D,20220511,29.94,30.805,29.72,29.84,6414900 AVY,D,20220511,172.11,174.51,170.88,171.74,658400 AVYA,D,20220511,6.86,7.14,5.8,5.84,4754400 AWF,D,20220511,9.83,9.94,9.795,9.82,140600 AWI,D,20220511,82.12,84.385,80.33,80.4,362500 AWK,D,20220511,143.64,146.22,143.14,144.04,1004000 AWP,D,20220511,5,5.19,5,5.08,1160800 AWR,D,20220511,75.24,76.89,75.16,75.79,139600 AX,D,20220511,35.48,36.19,34.72,34.86,344400 AXA.P,D,20220511,0.0901,0.0901,0.0901,0.0901,2000 AXA.W,D,20220511,0.1,0.1042,0.0837,0.1,26700 AXAC,D,20220511,9.96,9.99,9.96,9.99,25800 AXL,D,20220511,6.74,7.17,6.66,6.71,2551700 AXP,D,20220511,161.73,164.94,159.04,159.39,2644200 AXR,D,20220511,12.8,12.8,12.4303,12.52,6000 AXS,D,20220511,55.04,56.32,54.58,55.45,1055900 AXS-E,D,20220511,21.23,21.61,21.21,21.36,58300 AXTA,D,20220511,25.29,25.7199,24.86,24.89,1892600 AYI,D,20220511,162.88,166.08,159.74,159.96,276700 AYX,D,20220511,55.5,56.71,51.84,53.23,1083400 AZEK,D,20220511,17.34,18.21,16.49,16.51,4392300 AZO,D,20220511,1964.34,1974.96,1927.625,1930.98,174700 AZRE,D,20220511,12.96,12.96,11.5,11.65,191000 AZUL,D,20220511,11.18,11.67,10.735,10.84,3160400 AZZ,D,20220511,44.22,44.71,43.18,43.63,97600 B,D,20220511,32.53,32.72,31.14,31.29,395400 BA,D,20220511,132.95,138.96,129.11,129.39,11388300 BABA,D,20220511,85.51,87.52,81.47,81.73,24962400 BAC,D,20220511,35.9,36.92,35.51,35.57,54969200 BAC-B,D,20220511,24.44,24.93,24.44,24.8,195700 BAC-E,D,20220511,20.35,20.84,20.1001,20.6,43800 BAC-K,D,20220511,23.69,24.06,23.67,23.83,199100 BAC-L,D,20220511,1192.2,1208,1192,1199.9,10000 BAC-M,D,20220511,21.99,22.3123,21.9,22,243900 BAC-N,D,20220511,20.58,21.06,20.56,20.77,156800 BAC-O,D,20220511,18.03,18.37,17.92,18.15,162700 BAC-P,D,20220511,17.48,17.91,17.42,17.64,73900 BAC-Q,D,20220511,17.52,17.86,17.44,17.7,322800 BAC-S,D,20220511,19.48,19.97,19.48,19.66,103400 BACA,D,20220511,9.775,9.775,9.775,9.775,100 BAH,D,20220511,81.29,82.32,79.81,79.93,639900 BAK,D,20220511,15.1,16,15.09,15.71,512900 BALL,D,20220511,68.38,71.1,67.11,67.28,2683400 BALY,D,20220511,22.79,24.14,22.36,22.61,859500 BAM,D,20220511,47,48.29,46.64,46.83,2411300 BAMH,D,20220511,17.47,17.62,17.3,17.51,33600 BAMI,D,20220511,17.21,17.36,17.02,17.11,43800 BAMR,D,20220511,47.32,48.38,46.85,46.99,46200 BANC,D,20220511,17.89,18.26,17.76,17.83,246400 BAP,D,20220511,126.14,128.755,124.44,124.5,344000 BAR.W,D,20220511,0.3201,0.3202,0.2515,0.2916,16600 BARK,D,20220511,2.3,2.41,2.18,2.26,5899700 BAX,D,20220511,72.38,74.24,71.91,72,2543400 BB,D,20220511,5.16,5.29,4.89,4.89,8047700 BBA.W,D,20220511,0.8198,0.8198,0.6,0.6,20600 BBAI,D,20220511,7.99,8.13,7.35,7.5,87000 BBAR,D,20220511,2.77,2.865,2.73,2.84,416900 BBD,D,20220511,3.66,3.6877,3.61,3.62,31026200 BBDC,D,20220511,10.32,10.445,10.22,10.28,423600 BBDO,D,20220511,2.97,3.01,2.97,2.99,7400 BBL.W,D,20220511,0.1859,0.1859,0.1858,0.1859,200 BBLN,D,20220511,1.32,1.3699,1.12,1.12,818000 BBN,D,20220511,19.61,19.89,19.6,19.75,295600 BBU,D,20220511,23.01,23.89,22.99,23.48,37500 BBUC,D,20220511,24.09,25.87,23.915,25.18,94100 BBVA,D,20220511,4.93,5.04,4.84,4.84,2609500 BBW,D,20220511,17.59,17.96,16.82,17,283100 BBWI,D,20220511,50.18,50.18,47.53,47.77,5874200 BBY,D,20220511,88.98,89.97,83.38,83.79,3045400 BC,D,20220511,79.09,79.69,74.83,74.94,897000 BC-A,D,20220511,24.91,25.77,24.91,25.49,11000 BC-B,D,20220511,25.05,25.29,24.8655,25.25,12500 BC-C,D,20220511,25.05,25.3,25.05,25.25,18500 BCAT,D,20220511,14.99,15.48,14.8,14.84,706900 BCC,D,20220511,78.15,79.72,75.01,75.53,277800 BCE,D,20220511,53.19,53.63,52.4,52.47,1367100 BCH,D,20220511,18.99,19.54,18.84,19.02,208000 BCO,D,20220511,56.73,57.115,55.49,56.02,579000 BCS,D,20220511,7.35,7.4672,7.14,7.15,7926200 BCSF,D,20220511,15.34,15.45,15.15,15.15,144100 BCX,D,20220511,10.34,10.6,10.33,10.38,234400 BDC,D,20220511,55.8,56.95,53.72,53.82,297800 BDJ,D,20220511,9.01,9.2,8.95,8.98,592600 BDN,D,20220511,10.79,10.94,10.455,10.49,2153600 BDX,D,20220511,249.07,255.74,248.625,248.99,969100 BDXB,D,20220511,50.82,52.35,50.79,51.2,134500 BE,D,20220511,13.24,13.62,12.04,12.13,4266000 BEDU,D,20220511,0.6215,0.7202,0.6215,0.6812,214200 BEKE,D,20220511,12.05,12.42,11.5,11.5,10354400 BEN,D,20220511,24.36,24.58,23.725,23.88,3704900 BEP,D,20220511,34.08,34.77,33.95,34.3,412500 BEP-A,D,20220511,19.3,19.599,19.3,19.38,5900 BEPC,D,20220511,34.43,35.32,34.43,34.76,698300 BEPH,D,20220511,16.75,16.99,16.54,16.615,41800 BEPI,D,20220511,17.51,17.7672,17.49,17.66,14800 BERY,D,20220511,54.15,55.25,52.795,52.88,1256300 BEST,D,20220511,0.33,0.3354,0.252,0.276,2265800 BF.A,D,20220511,61.44,62.25,60.93,61.03,22700 BF.B,D,20220511,65.26,66.02,64.69,64.89,921300 BFA.W,D,20220511,0.27,0.2753,0.2619,0.2753,1100 BFAC,D,20220511,9.91,9.91,9.89,9.89,16400 BFAM,D,20220511,81.07,83.31,78.15,78.29,880600 BFH,D,20220511,50.04,51.91,48.7,48.99,1901900 BFK,D,20220511,12.11,12.38,11.98,11.99,99400 BFL.W,D,20220511,0.41,0.4644,0.35,0.35,25200 BFLY,D,20220511,2.75,2.81,2.43,2.44,2702600 BFS,D,20220511,47.59,48.29,46.44,46.51,52200 BFS-D,D,20220511,23.78,23.78,23.3,23.3,1100 BFS-E,D,20220511,23.6,23.7,23.2,23.2,8500 BFZ,D,20220511,11.01,11.11,10.99,11.09,60600 BG,D,20220511,110.5,113.01,109.075,109.77,1910300 BGB,D,20220511,11.96,12.05,11.77,11.77,181500 BGH,D,20220511,14.26,14.34,14.15,14.17,120100 BGR,D,20220511,11.63,11.94,11.63,11.7,259000 BGS,D,20220511,23.94,24.35,23.2,23.27,1058900 BGS.U,D,20220511,9.8,9.8,9.77,9.79,806400 BGS.W,D,20220511,0.1811,0.2133,0.1501,0.1502,4500 BGSF,D,20220511,12.75,12.78,12.7,12.71,9600 BGSX,D,20220511,9.76,9.76,9.76,9.76,5200 BGT,D,20220511,11.37,11.4,11.13,11.14,121100 BGX,D,20220511,12.34,12.45,12.17,12.2,35300 BGY,D,20220511,5.12,5.175,5.04,5.05,216300 BH,D,20220511,144.78,146.39,135.7,137.11,2300 BH.A,D,20220511,716.4761,716.4761,715.0682,715.0682,100 BHC,D,20220511,9.29,10.555,9.27,10.13,16100400 BHE,D,20220511,24.64,25.04,24.4681,24.55,176200 BHG,D,20220511,1.83,1.87,1.67,1.68,1911100 BHIL,D,20220511,2.64,2.82,2.465,2.61,1189800 BHK,D,20220511,11.62,11.83,11.6,11.83,154600 BHLB,D,20220511,25.15,25.42,24.75,24.83,258600 BHP,D,20220511,64.04,65.02,62.685,62.77,3827100 BHR,D,20220511,5.79,5.82,5.57,5.63,510800 BHR-B,D,20220511,17.6,17.6025,16.425,16.5,12600 BHR-D,D,20220511,24.7,25.25,24.3,24.3,3700 BHVN,D,20220511,140.95,141.34,140.29,140.78,10660000 BIG,D,20220511,32.5,32.99,30.45,30.97,960500 BIGZ,D,20220511,8.16,8.32,7.8,7.81,1567800 BILL,D,20220511,105.96,113.1,96.29,97.45,3603200 BIO,D,20220511,486.5,493.19,474.21,475.22,270600 BIP,D,20220511,58.61,59.9092,58.54,58.81,187000 BIP-A,D,20220511,18.4,18.675,18.06,18.16,16500 BIP-B,D,20220511,17.83,18.1,17.5156,17.81,23200 BIPC,D,20220511,68.58,70,68.04,68.88,175700 BIPH,D,20220511,18.24,18.55,18.24,18.35,8200 BIPI,D,20220511,18.58,18.89,18.3,18.31,48000 BIT,D,20220511,14.91,15.03,14.86,14.87,119100 BIT.U,D,20220511,9.91,9.91,9.91,9.91,1200 BIT.W,D,20220511,0.27,0.27,0.2629,0.2629,800 BITE,D,20220511,9.81,9.81,9.81,9.81,200 BJ,D,20220511,61.31,62.71,60.67,61,2254800 BK,D,20220511,43.11,44.01,42.36,42.43,5478900 BKD,D,20220511,5.97,6.04,5.57,5.61,5191400 BKE,D,20220511,31.19,31.65,29.9,30.15,1067400 BKH,D,20220511,75.28,76.76,74.98,75.27,560100 BKI,D,20220511,69,70.09,68.25,69.34,3652900 BKK.W,D,20220511,0.98,0.98,0.75,0.7899,59700 BKKT,D,20220511,2.42,2.6,2.11,2.15,7896800 BKN,D,20220511,16.45,16.45,15.6,15.62,86600 BKS.W,D,20220511,0.16,0.1628,0.1398,0.14,41100 BKSY,D,20220511,1.08,1.18,1,1.08,1313900 BKT,D,20220511,4.55,4.59,4.53,4.59,243300 BKU,D,20220511,38.51,39.39,37.99,38.08,932800 BLCO,D,20220511,17.67,17.94,16.37,16.55,1453200 BLD,D,20220511,192.35,194.82,184.02,184.61,340200 BLDR,D,20220511,65.33,68,62.92,62.99,2903000 BLE,D,20220511,11.25,11.3695,11.25,11.27,105900 BLK,D,20220511,604.76,621.39,599.6355,600.35,1170600 BLND,D,20220511,2.96,3.13,2.87,2.89,2072300 BLU.U,D,20220511,9.83,9.8311,9.83,9.8311,2000 BLU.W,D,20220511,0.194,0.2003,0.194,0.2003,400 BLUA,D,20220511,9.81,9.81,9.8,9.8,55300 BLW,D,20220511,13.42,13.54,13.3459,13.47,116000 BLX,D,20220511,14.46,14.53,14.34,14.44,148600 BMA,D,20220511,14.05,14.625,13.66,14.4,165600 BMA.W,D,20220511,0.1861,0.1884,0.1701,0.1884,4500 BMAC,D,20220511,9.94,9.9447,9.94,9.94,47700 BME,D,20220511,41.91,42.43,41.65,41.82,30700 BMEZ,D,20220511,15.5,15.8925,15.21,15.21,483400 BMI,D,20220511,77.71,78.72,75.955,76.32,70600 BML-G,D,20220511,17.74,18.22,17.74,18.22,12300 BML-H,D,20220511,18.185,18.62,18.185,18.62,23400 BML-J,D,20220511,20.72,20.99,20.6619,20.99,16700 BML-L,D,20220511,19.85,20.255,19.85,20.0144,28600 BMO,D,20220511,101.82,103.52,100.67,101.13,774200 BMY,D,20220511,76.26,77.33,76.07,76.15,13678000 BNED,D,20220511,2.55,2.6384,2.38,2.39,501900 BNL,D,20220511,19.29,19.63,18.96,19.06,429900 BNS,D,20220511,62.24,63.41,61.66,61.99,1924200 BNY,D,20220511,11.02,11.31,11.02,11.2,105700 BOA.T,D,20220511,0.21,0.21,0.2001,0.21,43700 BOA.U,D,20220511,10.02,10.02,10,10,15200 BOA.W,D,20220511,0.2342,0.3522,0.2342,0.2821,14700 BOAC,D,20220511,9.89,9.89,9.87,9.87,20700 BOAS,D,20220511,9.88,9.88,9.88,9.88,14800 BOC,D,20220511,20.67,21.0799,20.11,20.18,117900 BOD.W,D,20220511,0.1313,0.135,0.1,0.135,24100 BODY,D,20220511,1.03,1.09,1.02,1.03,1268100 BOE,D,20220511,10.12,10.27,9.99,10,273000 BOH,D,20220511,74.76,76.12,73.99,74.06,225400 BOH-A,D,20220511,19.27,19.345,19.1,19.195,11600 BOOT,D,20220511,91,94.57,85,85.57,1845500 BORR,D,20220511,4.37,4.5588,4.28,4.38,1207600 BOW.W,D,20220511,2.45,2.52,2.3501,2.38,101000 BOWL,D,20220511,8.62,8.68,8.19,8.27,547400 BOX,D,20220511,28.67,29.27,27.59,28.35,3226300 BOX.W,D,20220511,0.72,0.8001,0.71,0.78,145500 BOXD,D,20220511,7.48,9.29,7.48,8.78,434400 BP,D,20220511,30.77,31.15,30.17,30.22,15016900 BPT,D,20220511,14.65,15.55,14.46,15.19,523200 BQ,D,20220511,0.2604,0.2623,0.241,0.241,110500 BR,D,20220511,136.12,138.81,134.63,134.93,635300 BRBR,D,20220511,24.1,24.915,23.48,23.5,886300 BRC,D,20220511,44.96,45.18,43.57,43.7,201500 BRCC,D,20220511,10.87,11.2616,10.25,10.45,682700 BRD,D,20220511,10.385,10.385,9.88,9.9,5600 BRD.T,D,20220511,0.1599,0.1599,0.1429,0.15,15400 BRD.W,D,20220511,0.18,0.18,0.18,0.18,6000 BRDG,D,20220511,17.83,18.326,16.9,17.14,256300 BRDS,D,20220511,0.98,1.0899,0.9066,0.9068,3322200 BRFS,D,20220511,2.45,2.51,2.4,2.42,2797800 BRK.A,D,20220511,474535,476600,466725,468000,2200 BRK.B,D,20220511,313.17,317.55,311.01,311.54,4258600 BRMK,D,20220511,7.15,7.4,7.11,7.21,1168100 BRO,D,20220511,57.28,57.97,55.98,56.09,2079200 BROS,D,20220511,40,40.48,34.07,34.37,7713100 BRSP,D,20220511,8.33,8.44,8.15,8.18,1061300 BRT,D,20220511,18.73,20.29,18.73,19.89,95200 BRW,D,20220511,4.11,4.15,4.1,4.1,160000 BRX,D,20220511,23.16,23.7,22.52,22.57,2941600 BSA.W,D,20220511,0.1999,0.1999,0.1999,0.1999,500 BSAC,D,20220511,17.95,18.44,17.78,18.31,1086300 BSBR,D,20220511,6.44,6.496,6.32,6.34,1691700 BSIG,D,20220511,19.9,20.15,19.07,19.11,441500 BSL,D,20220511,13.96,14.09,13.76,13.78,47300 BSM,D,20220511,15.11,15.42,14.91,14.99,1229500 BSMX,D,20220511,5.27,5.35,5.23,5.35,800 BST,D,20220511,35.89,36.39,34.5,34.62,148000 BSTZ,D,20220511,22,22.3601,20.95,21.05,329400 BSX,D,20220511,38.55,39.65,38.345,38.74,11574600 BSX-A,D,20220511,106.6876,107.49,106.09,106.5992,14600 BTA,D,20220511,10.49,10.67,10.47,10.54,31200 BTCM,D,20220511,1.11,1.25,1.09,1.2,410000 BTI,D,20220511,41.28,41.755,41.005,41.07,3712300 BTO,D,20220511,35.24,39.005,34.99,36.79,95300 BTT,D,20220511,22.73,22.84,22.65,22.7,94300 BTU,D,20220511,21.36,22.8,21,21.23,6082700 BTZ,D,20220511,11.15,11.36,11.15,11.18,322600 BUD,D,20220511,55.33,55.74,54.7,54.71,2222700 BUI,D,20220511,22,22.3401,21.57,21.6,108800 BUR,D,20220511,7.46,7.74,7.41,7.51,400800 BURL,D,20220511,183.93,185.69,172.69,173.46,952600 BV,D,20220511,12.11,12.18,11.34,11.44,193400 BVH,D,20220511,25.23,25.6,24.3874,24.49,75500 BVN,D,20220511,7.76,7.94,7.26,7.28,1876600 BW,D,20220511,5.38,5.76,5.19,5.31,876400 BW-A,D,20220511,24.92,24.92,21.205,23.73,54900 BWA,D,20220511,36.59,37.36,36.01,36.04,1975600 BWG,D,20220511,8.76,8.8868,8.72,8.76,67200 BWNB,D,20220511,23.76,23.8192,21.995,22.54,56800 BWSN,D,20220511,25,25.1333,23.75,24.1,90000 BWXT,D,20220511,47.58,48.71,46.3,46.44,527000 BX,D,20220511,97.19,101.69,95.02,96.7,5529000 BXC,D,20220511,89.95,90.57,82.92,83.67,138200 BXMT,D,20220511,29.91,30.34,29.405,29.44,1456100 BXMX,D,20220511,13.2,13.37,13.02,13.05,242900 BXP,D,20220511,110.29,112.921,108.9,109.16,787900 BXSL,D,20220511,24.75,25.38,24.51,25.05,550200 BY,D,20220511,23.36,23.86,23.33,23.47,115400 BYD,D,20220511,54.45,56.39,52.98,53.33,1081900 BYM,D,20220511,12.18,12.18,11.95,11.99,51200 BYN,D,20220511,9.95,9.95,9.93,9.93,2400 BYN.U,D,20220511,10,10,9.99,9.99,3300 BYN.W,D,20220511,0.1571,0.2035,0.1571,0.159,1100 BZH,D,20220511,14.9,15.02,14.06,14.2,669900 C,D,20220511,48.95,49.94,47.56,47.66,30179000 C-J,D,20220511,25.84,26.02,25.75,25.81,81500 C-K,D,20220511,25.33,25.4899,25.27,25.27,123700 C-N,D,20220511,26.86,27,26.835,26.9,102800 CAAP,D,20220511,6.02,6.15,5.92,6.08,39900 CABO,D,20220511,1091.81,1125.57,1067,1067.56,77100 CACI,D,20220511,258.78,265.29,254.665,255.45,148400 CAD-A,D,20220511,23.5,23.5,23.18,23.34,4600 CADE,D,20220511,25.57,25.85,24.81,24.86,840000 CAE,D,20220511,21.69,22.25,21.08,21.32,412900 CAF,D,20220511,14.59,14.83,14.57,14.63,27400 CAG,D,20220511,35.69,36.16,35.57,35.69,3513900 CAH,D,20220511,56.44,57.79,55.84,55.9,2742400 CAJ,D,20220511,24.16,24.35,23.98,24.01,451300 CAL,D,20220511,23.72,24.31,23.22,23.36,631900 CALX,D,20220511,34.73,36.3,33.86,33.92,563600 CAN.W,D,20220511,0.79,0.82,0.6901,0.725,26300 CANG,D,20220511,2.74,2.79,2.5,2.54,215900 CANO,D,20220511,4.02,4.44,4,4.16,4469100 CAPL,D,20220511,20.47,20.9326,19.91,19.93,45500 CARR,D,20220511,38.07,38.76,37.53,37.59,4809800 CARS,D,20220511,8.92,9.39,8.83,8.87,649700 CAS,D,20220511,10.03,10.03,10,10.02,28700 CAS.U,D,20220511,10.09,10.09,10.04,10.09,5000 CAS.W,D,20220511,0.08,0.0818,0.072,0.072,53800 CAT,D,20220511,205.56,209.71,203.59,205.21,2552400 CATO,D,20220511,13.3,13.63,12.89,13.04,103800 CB,D,20220511,205.29,208.4,204.48,204.63,1793900 CBD,D,20220511,4.15,4.195,4.02,4.03,718300 CBH,D,20220511,9.09,9.26,8.98,8.99,14700 CBL,D,20220511,21.95,22.38,21.69,21.94,182900 CBRE,D,20220511,78.55,79.81,77.56,78.09,2301200 CBT,D,20220511,64.84,67.08,64.53,65.08,378300 CBU,D,20220511,64.74,65.06,63.265,63.37,198200 CBZ,D,20220511,38.82,39.34,38.75,38.83,277000 CC,D,20220511,38.17,39.74,37.92,38.42,1908100 CCCS,D,20220511,7.75,7.93,7.51,7.55,1182400 CCI,D,20220511,170.86,173.38,170.42,170.7,1593100 CCJ,D,20220511,21.79,22.38,20.72,20.78,7685000 CCK,D,20220511,101.15,104.73,100.9,101.26,1209200 CCL,D,20220511,14.25,14.735,13.52,13.55,40917100 CCM,D,20220511,1.63,1.6336,1.6,1.6,800 CCO,D,20220511,1.92,1.95,1.82,1.83,4467600 CCRD,D,20220511,24.5,24.6,23.79,23.85,74800 CCS,D,20220511,52.01,52.39,48.39,48.51,337900 CCU,D,20220511,12.96,13.32,12.88,12.96,174900 CCV,D,20220511,9.8,9.82,9.77,9.77,169900 CCV.S,D,20220511,9.84,9.85,9.83,9.83,12400 CCV.T,D,20220511,0.38,0.4499,0.3552,0.3552,10800 CCV.U,D,20220511,9.98,9.98,9.98,9.98,9600 CCV.W,D,20220511,0.57,0.6249,0.52,0.52,12000 CCVI,D,20220511,9.77,9.795,9.77,9.79,45700 CCZ,D,20220511,58.01,59.51,58.01,59.51,200 CDAY,D,20220511,51.8,53.95,50.04,50.23,2088300 CDE,D,20220511,3.32,3.53,3.2,3.24,7060800 CDR,D,20220511,27.41,27.695,26.8,26.83,397100 CDR-B,D,20220511,15,15.45,14.7901,15.0318,17200 CDR-C,D,20220511,13.31,13.4653,12.2,12.5,22800 CDRE,D,20220511,24.76,24.76,23.14,23.19,96600 CE,D,20220511,141.72,145.3094,141.045,141.53,991700 CEA,D,20220511,16.5,16.8299,16.28,16.28,4200 CEE,D,20220511,9.68,9.8,9.5001,9.51,16500 CEIX,D,20220511,50.47,52.5,48.42,48.97,815700 CEL.P,D,20220511,0.12,0.12,0.12,0.12,200 CEM,D,20220511,32.4,33.55,31.12,31.12,99400 CEN,D,20220511,16.99,17.7027,16.99,17.23,18300 CEPU,D,20220511,3.38,3.54,3.37,3.49,121900 CEQ.P,D,20220511,9.5,9.58,9.44,9.52,114600 CEQP,D,20220511,28.17,28.86,27.03,27.11,576600 CF,D,20220511,94.76,98.04,93.25,95.59,3358400 CFG,D,20220511,39.19,39.905,37.975,38.03,5713100 CFG-D,D,20220511,25.81,25.93,25.41,25.8494,38000 CFG-E,D,20220511,19.39,19.8,19.33,19.46,57000 CFR,D,20220511,125.72,127.98,122.91,123.17,335500 CFR-B,D,20220511,19.45,19.91,19.45,19.76,31600 CGA,D,20220511,7.72,8.3262,7.72,8.3262,1900 CGAU,D,20220511,8.05,8.17,7.9,7.91,148400 CHA.T,D,20220511,0.13,0.13,0.12,0.1202,9700 CHAA,D,20220511,9.85,9.85,9.8,9.8,25100 CHCT,D,20220511,37,37.15,35.65,36,129100 CHD,D,20220511,98.01,99.405,97.45,97.68,1285100 CHE,D,20220511,497.35,505.67,487.52,487.79,74700 CHGG,D,20220511,17.97,18.15,16.26,16.46,4150900 CHH,D,20220511,130.42,132.19,127.13,127.9,270400 CHM-A,D,20220511,23.39,23.3906,23,23.05,9000 CHM-B,D,20220511,22.72,22.89,22.5101,22.56,3100 CHMI,D,20220511,6.85,7.031,6.79,6.87,153100 CHN,D,20220511,12.62,12.7809,12.45,12.45,16700 CHPT,D,20220511,10.08,10.2499,8.8,8.95,18476300 CHRA,D,20220511,3.24,3.32,2.64,2.71,82500 CHRB,D,20220511,22.51,22.52,19,19.25,32900 CHS,D,20220511,4.84,4.96,4.56,4.62,1625900 CHT,D,20220511,42.3,42.375,42.03,42.03,160300 CHWY,D,20220511,26.65,27.48,23.35,23.67,6050100 CI,D,20220511,260.11,267.53,259.69,260.2,1410600 CIA,D,20220511,3.1,3.23,3.04,3.17,205500 CIB,D,20220511,36.73,37.06,36.42,36.88,407900 CIEN,D,20220511,51.46,52.86,50.71,50.8,1407600 CIF,D,20220511,2.13,2.15,2.125,2.14,26600 CIG,D,20220511,2.49,2.6,2.47,2.54,6161600 CIG.C,D,20220511,3.3,3.44,3.19,3.4,104200 CII,D,20220511,18.42,18.815,18.25,18.3,95900 CIM,D,20220511,9.83,9.9065,9.705,9.75,2975000 CIM-A,D,20220511,24,24.15,23.52,23.76,13700 CIM-B,D,20220511,23.5,23.655,23.03,23.11,62400 CIM-C,D,20220511,22.54,22.54,22.01,22.01,5600 CIM-D,D,20220511,22.75,22.98,22.385,22.67,21600 CINT,D,20220511,12.34,14.64,12.22,13.93,236300 CIO,D,20220511,13.45,13.65,13.145,13.18,345000 CIO-A,D,20220511,22.72,22.72,21.11,21.65,2700 CION,D,20220511,10.6,10.96,10.5,10.52,135200 CIR,D,20220511,18.65,19.82,18.55,18.95,77700 CIVI,D,20220511,60.75,64.6,59.66,59.76,718100 CIXX,D,20220511,11.36,11.69,11.26,11.27,65600 CL,D,20220511,76.81,78.06,76.495,76.75,5555500 CLA.S,D,20220511,9.85,9.86,9.85,9.86,800 CLA.T,D,20220511,0.1057,0.13,0.0999,0.1299,36200 CLA.U,D,20220511,9.83,9.83,9.77,9.77,3100 CLA.W,D,20220511,0.1501,0.3201,0.1501,0.2161,5900 CLAA,D,20220511,9.8,9.8,9.79,9.79,1100 CLAS,D,20220511,9.8,9.8,9.8,9.8,276400 CLB,D,20220511,23.95,24.92,23.18,23.33,522800 CLB.U,D,20220511,9.76,9.77,9.75,9.75,2400 CLB.W,D,20220511,0.1339,0.1539,0.1262,0.1262,1200 CLD-A,D,20220511,22.02,22.02,22,22,600 CLDT,D,20220511,12.08,12.31,11.91,12.04,439500 CLF,D,20220511,22.5,22.778,21.35,21.4,15232600 CLH,D,20220511,90.28,92.48,87.92,88.06,382300 CLI.S,D,20220511,9.86,9.88,9.85,9.85,11900 CLI.T,D,20220511,0.5,0.5,0.29,0.3,8900 CLIM,D,20220511,9.8,9.815,9.79,9.79,146000 CLPR,D,20220511,8.27,8.71,8.27,8.48,38100 CLR,D,20220511,57.65,59.57,56.04,56.31,1282000 CLS,D,20220511,10.19,10.48,10.1,10.13,668700 CLV-A,D,20220511,59.05,60.2,57.546,57.76,419900 CLVT,D,20220511,14.1,14.555,13.53,13.65,7672300 CLW,D,20220511,32.92,33.65,32.25,32.68,87900 CLX,D,20220511,156.36,158.1799,154.57,154.86,1055000 CM,D,20220511,105.73,107.25,104.44,104.89,511200 CMA,D,20220511,77.93,79.97,75.99,76,1460600 CMC,D,20220511,37.43,37.91,36.171,36.35,1673900 CMCM,D,20220511,0.77,0.77,0.72,0.7501,36400 CMG,D,20220511,1310.19,1361.385,1278.99,1281.69,312200 CMI,D,20220511,198.5,200.4,194.586,196.18,1094000 CMP,D,20220511,43.2,45.09,42.09,42.45,383600 CMR-B,D,20220511,25.19,25.35,25.19,25.35,2600 CMR-C,D,20220511,25.4,25.4,25.35,25.35,3400 CMR-D,D,20220511,25.44,25.4573,25.35,25.4573,1800 CMR-E,D,20220511,25.32,25.51,25.32,25.4406,2300 CMRE,D,20220511,13.21,13.62,13.07,13.09,857700 CMS,D,20220511,68.21,69.716,68.15,68.58,1345300 CMS-C,D,20220511,17.39,17.77,17.37,17.56,49300 CMSA,D,20220511,23.56,23.77,23.41,23.63,19100 CMSC,D,20220511,24.14,24.32,23.96,24.07,19100 CMSD,D,20220511,24.24,24.3875,24.14,24.165,53900 CMTG,D,20220511,19.37,20.57,18.8,19.98,242000 CMU,D,20220511,3.43,3.465,3.43,3.45,37700 CNA,D,20220511,44.11,44.9446,43.85,44,114000 CNC,D,20220511,79.81,84.46,79.76,80.65,3672200 CND,D,20220511,9.91,9.93,9.9,9.9,634900 CND.D,D,20220511,10.03,10.03,10.03,10.03,100 CND.T,D,20220511,0.25,0.25,0.25,0.25,300 CND.U,D,20220511,10.55,10.57,10.54,10.55,1000 CND.V,D,20220511,0.2374,0.2713,0.189,0.1919,102900 CND.W,D,20220511,1.3,1.4,1.3,1.36,267000 CNDA,D,20220511,9.65,9.66,9.64,9.64,41500 CNDB,D,20220511,9.92,9.92,9.92,9.92,5000 CNF,D,20220511,2.65,2.72,2.47,2.47,24400 CNHI,D,20220511,13.69,14.26,13.68,13.78,4491600 CNI,D,20220511,110.31,113.72,110.15,111.24,1756100 CNK,D,20220511,14.68,15.11,14.0201,14.08,2799400 CNM,D,20220511,21.81,21.98,20.88,21.04,460300 CNMD,D,20220511,109.51,113.08,107.14,111.75,680400 CNNE,D,20220511,18.29,19.07,17.8572,17.94,772700 CNO,D,20220511,20.74,21.09,20.25,20.36,904000 CNO-A,D,20220511,20.22,20.55,19.42,20.12,5700 CNP,D,20220511,30.55,31.17,30.37,30.4,6659000 CNQ,D,20220511,59.54,61.295,58.33,58.49,2595700 CNR,D,20220511,24.36,24.43,24.31,24.4,1574200 CNS,D,20220511,73.12,73.255,69.76,69.87,163700 CNVY,D,20220511,5.89,5.89,5.55,5.62,99500 CNX,D,20220511,19.07,19.39,18.605,18.64,3065600 CO,D,20220511,2.41,2.425,2.33,2.34,81300 COD-A,D,20220511,23.69,24.0794,23.69,23.8,8600 COD-B,D,20220511,25.265,25.4,25.2644,25.316,2700 COD-C,D,20220511,25.28,25.39,25,25.01,17800 CODI,D,20220511,20.96,21.575,20.91,20.95,318000 COE,D,20220511,1.18,1.28,1.07,1.13,74900 COF,D,20220511,121.26,124.59,119.4,119.59,2785600 COF-I,D,20220511,19.94,20.29,19.8695,20.19,171800 COF-J,D,20220511,18.68,19.14,18.66,18.85,151600 COF-K,D,20220511,18.1,18.48,18.1,18.43,23100 COF-L,D,20220511,17.03,17.67,17.03,17.34,81600 COF-N,D,20220511,16.96,17.39,16.96,17.129,42100 COLD,D,20220511,24.79,25.88,24.76,25.16,2243600 COMP,D,20220511,4.04,4.3,3.97,4.21,9725100 COO,D,20220511,315.63,327.9,315.56,316.08,462500 COOK,D,20220511,5.04,5.23,4.36,4.41,2821500 COP,D,20220511,99.71,102.89,98.8009,99.04,6651600 COR-Z,D,20220511,17.62,18.0287,17.5,17.8,11100 CORR,D,20220511,2.24,2.31,2.12,2.19,133700 COTY,D,20220511,6.3,6.48,6.175,6.21,11815900 COUR,D,20220511,15.06,15.54,14.07,14.12,1125500 CP,D,20220511,67.98,70.61,67.98,68.7,2454500 CPA,D,20220511,69.27,69.9,65.92,66.1,998200 CPAC,D,20220511,5.27,5.465,5.27,5.3,9600 CPB,D,20220511,49.5,50.2,49.16,49.35,1953000 CPE,D,20220511,47,48.8499,44.525,44.83,1431800 CPF,D,20220511,23.91,24.23,23.5,23.57,135000 CPG,D,20220511,6.67,7.01,6.63,6.65,12015500 CPK,D,20220511,126.48,130,126.48,127.66,45300 CPNG,D,20220511,10.45,10.84,8.98,9.67,30434700 CPRI,D,20220511,41.04,41.365,36.9,37.31,5162900 CPS,D,20220511,5.46,5.63,5.17,5.48,437000 CPT,D,20220511,141.99,145.715,141.79,143.5,751200 CPT.U,D,20220511,9.9,9.9,9.9,9.9,15000 CPT.W,D,20220511,0.2513,0.2513,0.2172,0.2172,46200 CPTK,D,20220511,9.83,9.85,9.83,9.845,41500 CPU.U,D,20220511,9.83,9.85,9.83,9.84,43800 CPU.W,D,20220511,0.299,0.3279,0.2717,0.2806,25600 CPUH,D,20220511,9.8,9.8,9.775,9.78,85800 CR,D,20220511,92.24,94.635,89.1401,89.34,374000 CRC,D,20220511,40.64,41.5838,39.83,39.93,848700 CRD.A,D,20220511,7.73,7.86,7.52,7.52,34400 CRD.B,D,20220511,7.12,7.31,7.1,7.12,14100 CRGY,D,20220511,16,16.85,15.2171,15.51,276900 CRH,D,20220511,38.61,39.17,37.56,37.64,794500 CRH.U,D,20220511,10.105,10.152,10.105,10.13,12900 CRH.W,D,20220511,0.82,0.826,0.7482,0.7782,69600 CRHC,D,20220511,9.94,9.94,9.89,9.89,1356700 CRI,D,20220511,78.89,79.88,78.08,78.41,668500 CRK,D,20220511,15.04,15.6899,14.62,14.67,3716600 CRL,D,20220511,227.71,231.22,221.54,222.31,734400 CRM,D,20220511,165.5,169.98,160.83,161.27,7220000 CRS,D,20220511,33.57,34.38,32.91,33.08,412300 CRT,D,20220511,15.16,15.8,15.16,15.61,26900 CRU,D,20220511,9.82,9.82,9.8,9.81,45900 CRU.U,D,20220511,9.85,9.86,9.84,9.84,8200 CRU.W,D,20220511,0.155,0.1699,0.13,0.1555,66800 CS,D,20220511,6.31,6.47,6.2,6.2,18782500 CSAN,D,20220511,13.82,14.5,13.81,14.16,224300 CSL,D,20220511,246.31,252.17,241.33,241.81,383700 CSR,D,20220511,80.71,83.99,80.46,82.24,65800 CSR-C,D,20220511,25.03,25.03,25.02,25.02,800 CST.U,D,20220511,9.79,9.85,9.79,9.85,1200 CST.W,D,20220511,0.2,0.2,0.1481,0.155,1800 CSTA,D,20220511,9.82,9.82,9.81,9.81,23100 CSTM,D,20220511,15.77,16.42,15.54,15.58,767900 CSV,D,20220511,39.59,40.695,38.9,38.99,212500 CTA-A,D,20220511,68,68.6,67.81,68.55,1500 CTA-B,D,20220511,90,91.08,87.952,87.952,1400 CTBB,D,20220511,21.53,21.9487,21.53,21.62,61100 CTDD,D,20220511,21.61,22.08,21.61,21.71,38600 CTK,D,20220511,1.07,1.2,1,1.03,146200 CTLT,D,20220511,94.03,96.15,92.09,92.35,810500 CTO,D,20220511,59.77,61.08,59.5422,59.96,25800 CTO-A,D,20220511,23.2,23.2001,23.2,23.2,3200 CTO.W,D,20220511,0.85,0.85,0.7244,0.7581,2300 CTOS,D,20220511,5.5,5.76,5.25,5.41,698300 CTR,D,20220511,28.27,29.3098,27.4,27.41,49000 CTRA,D,20220511,30.15,31.05,29.54,29.58,11052000 CTS,D,20220511,35.94,36.44,35.26,35.35,155900 CTT,D,20220511,8.01,8.07,7.86,7.92,205700 CTV,D,20220511,4.63,4.76,4.41,4.46,143700 CTVA,D,20220511,52.8,54.48,52.54,53.6,3899500 CUB-E,D,20220511,25.03,25.37,25.02,25.35,4100 CUB-F,D,20220511,24.25,24.5001,24.25,24.5001,10100 CUBB,D,20220511,24.3,24.3,24.3,24.3,1500 CUBE,D,20220511,42.46,43.745,42.22,42.29,1278100 CUBI,D,20220511,39.8,41.25,38.33,38.44,490800 CUK,D,20220511,13.31,13.71,12.635,12.65,4005600 CULP,D,20220511,5.86,5.9416,5.78,5.81,43100 CURO,D,20220511,8.1,8.17,7.52,7.69,179100 CURV,D,20220511,5.65,5.75,5.33,5.36,454500 CUZ,D,20220511,33.34,34.13,32.942,33.02,642600 CVE,D,20220511,19.3,20,19.1748,19.34,12156400 CVE.W,D,20220511,14.64,14.67,14.25,14.25,2400 CVEO,D,20220511,25.19,26.23,24.91,25.34,48700 CVI,D,20220511,31.1,31.87,30.425,30.62,508000 CVI.U,D,20220511,9.81,9.84,9.79,9.79,124600 CVI.W,D,20220511,0.4,0.4498,0.3388,0.373,46200 CVII,D,20220511,9.76,9.76,9.71,9.71,1387100 CVNA,D,20220511,35.73,38.64,29.13,30,22941800 CVS,D,20220511,98.24,99.87,97.88,97.99,4667300 CVX,D,20220511,163.58,167.46,162.51,163.16,9105500 CW,D,20220511,137.38,141.03,136.88,139.27,421900 CWAN,D,20220511,16.05,16.5,15.22,15.32,453400 CWE.A,D,20220511,29.99,29.99,29.05,29.12,190400 CWEN,D,20220511,31.68,31.917,31.06,31.16,718500 CWH,D,20220511,27.75,28.15,27.01,27.5,1202700 CWK,D,20220511,17.65,17.93,17.34,17.44,1329500 CWT,D,20220511,50.32,51.325,50.25,50.33,254100 CX,D,20220511,4.03,4.12,3.95,3.96,4483200 CXA.U,D,20220511,10.03,10.04,10.03,10.04,600 CXA.W,D,20220511,0.161,0.161,0.161,0.161,1400 CXAC,D,20220511,9.95,9.965,9.95,9.95,2300 CXE,D,20220511,3.96,4.04,3.96,3.99,100200 CXH,D,20220511,7.73,7.75,7.67,7.67,23400 CXM,D,20220511,11.81,11.94,10.99,11.03,504700 CXW,D,20220511,10.79,10.91,10.28,10.36,1068400 CYD,D,20220511,9.52,9.6201,8.88,9.01,26500 CYH,D,20220511,6.4,6.595,6.05,6.12,2253700 CZO.W,D,20220511,0.1783,0.1783,0.1582,0.16,3900 CZOO,D,20220511,1.22,1.245,1.17,1.21,2779300 D,D,20220511,81.83,84.27,81.51,83.02,4543400 DAC,D,20220511,80.43,82.3699,77.83,78.76,347500 DAL,D,20220511,38.67,39.92,37.71,37.89,14402300 DAN,D,20220511,14.8,15.24,14.29,14.32,1303100 DAO,D,20220511,5.1,5.24,4.5,4.5,189200 DAR,D,20220511,72.67,77.15,71.01,73.25,2223500 DASH,D,20220511,66.23,69.08,58.39,59.51,9039200 DAVA,D,20220511,96.46,99.92,93.5506,93.8,254300 DB,D,20220511,9.72,9.935,9.5,9.51,4923300 DBD,D,20220511,2.56,2.78,2.235,2.28,5977300 DBI,D,20220511,13.92,14.07,13.11,13.22,1310900 DBL,D,20220511,15.83,15.89,15.6,15.6,93000 DBR-H,D,20220511,22.65,22.86,22.41,22.83,12900 DBR-I,D,20220511,23.16,23.16,22.7269,22.87,12700 DBR-J,D,20220511,22.82,22.91,22.515,22.515,60000 DBRG,D,20220511,5.55,5.98,5.47,5.51,6570600 DCF,D,20220511,7.88,7.88,7.64,7.64,62900 DCI,D,20220511,49.42,50.02,48.29,48.49,388200 DCO,D,20220511,46.84,47.845,45.58,46.25,37800 DCP,D,20220511,33.46,35.45,31.88,32.07,833800 DCP-B,D,20220511,23.79,24.08,23.68,23.75,8900 DCP-C,D,20220511,24.07,24.255,23.9,23.92,14400 DCUE,D,20220511,101,102.35,101,101.7,664700 DD,D,20220511,63.12,65.45,63.04,63.38,2701800 DDD,D,20220511,9.92,10.54,9.08,9.09,2527900 DDF,D,20220511,9.4,9.52,9.305,9.305,6400 DDL,D,20220511,4.5,4.5,3.95,4,2146100 DDS,D,20220511,297.96,305.26,280.83,283.14,228200 DDT,D,20220511,26.2,26.2456,26.2,26.2,2300 DE,D,20220511,365.89,374.49,362.19,364.03,1381100 DEA,D,20220511,18.34,18.715,18.3,18.53,1226100 DECK,D,20220511,243.13,245.43,228.61,229.14,457300 DEI,D,20220511,27.4,28.02,26.87,26.92,1111000 DELL,D,20220511,45.37,46.23,44.34,44.41,4552300 DEN,D,20220511,69.97,71.05,65.92,66.26,432300 DEO,D,20220511,185.33,186.9124,182.26,182.48,338700 DESP,D,20220511,9.1,9.52,8.91,9.07,200300 DEX,D,20220511,7.75,7.82,7.69,7.71,36800 DFIN,D,20220511,26.95,27.61,25.8,25.88,617100 DFP,D,20220511,22.27,22.4093,22.1704,22.26,81500 DFS,D,20220511,105.41,109.22,104.495,104.63,1278700 DG,D,20220511,228.29,232.46,227.065,228.37,1621000 DGX,D,20220511,133.15,135.82,132.591,132.86,631200 DHF,D,20220511,2.41,2.44,2.39,2.4,153500 DHI,D,20220511,67.81,68.58,64.48,64.86,5053200 DHR,D,20220511,240.46,243.085,236.89,237.11,2420200 DHT,D,20220511,5.48,5.565,5.215,5.25,2778100 DHX,D,20220511,5.83,6.23,5.83,6.17,286900 DIAX,D,20220511,15.59,16,15.5,15.51,94500 DIDI,D,20220511,1.61,1.63,1.47,1.53,46311000 DIN,D,20220511,71.53,72.43,66.79,67.3,435800 DINO,D,20220511,45.66,46.22,44.745,45.04,2983200 DIS,D,20220511,107.9,110.07,104.79,105.21,26933300 DK,D,20220511,25.64,26.69,25.1,25.71,1474200 DKL,D,20220511,47.81,49.16,47.22,47.51,43700 DKS,D,20220511,89.77,91.08,86.74,86.83,1712800 DLB,D,20220511,72.66,73.9,72.15,72.34,809800 DLN-A,D,20220511,24.46,24.46,24.1266,24.37,2600 DLN-B,D,20220511,24.1298,24.1298,23.8519,24,8100 DLNG,D,20220511,3.48,3.58,3.3515,3.4,53500 DLR,D,20220511,127.4,130.265,126.93,127,1716800 DLR-J,D,20220511,22.79,22.98,22.74,22.74,52000 DLR-K,D,20220511,24.86,25.15,24.86,24.94,7800 DLR-L,D,20220511,22.62,22.8785,22.62,22.8,25100 DLX,D,20220511,25.37,25.535,24.3,24.45,403300 DLY,D,20220511,15.24,15.44,15.13,15.14,187700 DM,D,20220511,1.43,1.56,1.3,1.44,65409700 DMA,D,20220511,8.2,8.23,8,8.13,9400 DMB,D,20220511,11.49,11.5,11.42,11.42,53900 DMO,D,20220511,12.18,12.39,12.18,12.25,60600 DMS,D,20220511,2.5,2.5,1.78,1.79,55700 DMS.W,D,20220511,0.12,0.1467,0.12,0.1467,7000 DMY.Y,D,20220511,0.41,0.437,0.4098,0.43,9000 DMYS,D,20220511,9.74,9.75,9.74,9.75,9200 DNA,D,20220511,2.36,2.65,2.18,2.2,29256500 DNA.W,D,20220511,0.41,0.5,0.4,0.4001,63000 DNB,D,20220511,15.69,15.69,14.871,15.31,2416700 DNMR,D,20220511,3.86,4.15,3.42,3.46,2757500 DNOW,D,20220511,9.76,10.13,9.67,9.82,1201100 DNP,D,20220511,11,11.26,11,11.08,602700 DNZ,D,20220511,9.81,9.81,9.8,9.8,2700 DNZ.U,D,20220511,9.8396,9.84,9.83,9.8303,5000 DNZ.W,D,20220511,0.1857,0.1857,0.17,0.17,1100 DO,D,20220511,6.69,7.11,6.69,6.75,1161100 DOC,D,20220511,17.59,17.66,17.22,17.26,5857300 DOCN,D,20220511,31.61,33.15,30.67,30.86,3300100 DOCS,D,20220511,31.19,31.42,27.1,28.46,4063600 DOLE,D,20220511,10.84,11.18,10.76,10.79,410100 DOM.W,D,20220511,0.12,0.13,0.12,0.1298,17500 DOMA,D,20220511,1.4,1.49,1.28,1.44,1071600 DOOR,D,20220511,84.25,86.1,81.05,81.19,188900 DOUG,D,20220511,5.29,5.59,5.21,5.39,577500 DOV,D,20220511,129.4,132.79,128.55,130.08,1075500 DOW,D,20220511,66.4,68.5,65.82,66.79,5683300 DPG,D,20220511,14.45,14.94,14.39,14.57,93400 DPZ,D,20220511,334.84,335.62,324.51,325.13,513700 DQ,D,20220511,39.2,41.28,37.41,37.58,939400 DRD,D,20220511,6.59,6.8,6.5,6.52,179800 DRE,D,20220511,50.97,55.16,50.95,53.46,10372400 DRH,D,20220511,9.9,10.13,9.51,9.54,2000600 DRH-A,D,20220511,25.7,25.7,25.7,25.7,500 DRI,D,20220511,126.99,128.45,121.33,121.51,1315800 DRQ,D,20220511,28.8,29.71,27.85,27.97,222100 DS,D,20220511,1.06,1.16,1.03,1.16,2617700 DS-B,D,20220511,21.49,21.4924,20.96,21.01,2400 DS-C,D,20220511,18.85,18.8654,18.78,18.8,3500 DS-D,D,20220511,19.8099,19.8099,19.8099,19.8099,1000 DSA.W,D,20220511,0.19,0.208,0.19,0.2017,900 DSL,D,20220511,13.17,13.3,13.035,13.07,313100 DSM,D,20220511,6.44,6.5,6.39,6.4,102600 DSU,D,20220511,9.75,9.84,9.61,9.62,89300 DSX,D,20220511,5.06,5.35,5.04,5.15,901500 DSX-B,D,20220511,26.07,26.07,25.75,26,1800 DT,D,20220511,31.24,32.63,29.89,30.11,3971800 DTB,D,20220511,18.39,18.65,18.33,18.406,19800 DTC,D,20220511,5.88,5.96,4.87,5.08,2187300 DTE,D,20220511,128.64,131.77,128.58,130.11,925700 DTF,D,20220511,12.08,12.08,12.05,12.05,2800 DTG,D,20220511,19.06,19.39,19.0113,19.35,19400 DTL.P,D,20220511,9.55,9.59,9.25,9.43,2800 DTM,D,20220511,53.24,54.12,51.6,51.85,534500 DTP,D,20220511,51.5,52.19,51.5,51.8,141900 DTW,D,20220511,22.85,22.87,22.6323,22.74,26800 DUK,D,20220511,109.12,111.66,108.84,109.91,3082700 DUK-A,D,20220511,25.12,25.6,25.11,25.42,86000 DUKB,D,20220511,24.49,24.64,24.4005,24.49,102900 DV,D,20220511,19.24,20.98,18.4,18.6,1480300 DVA,D,20220511,105.07,106.71,102.06,102.21,881200 DVN,D,20220511,65.42,68.27,64.42,64.68,12610000 DWI.W,D,20220511,0.29,0.29,0.29,0.29,130300 DWIN,D,20220511,9.96,9.97,9.955,9.96,908200 DX,D,20220511,16.3,16.435,16.15,16.2,601300 DX-C,D,20220511,24.4,24.79,24.3501,24.4999,3800 DXC,D,20220511,28.34,28.89,27.3989,27.55,2330500 DY,D,20220511,77.98,80.11,76.42,76.79,233000 DYFN,D,20220511,17.17,17.3264,17.15,17.19,22900 E,D,20220511,28.31,28.8297,28.17,28.17,465000 EAF,D,20220511,8.3,8.52,7.9,7.92,2902600 EAI,D,20220511,23.11,23.4474,23.11,23.14,12300 EARN,D,20220511,7.98,8.1,7.85,8,188400 EAT,D,20220511,33.08,33.99,32.06,32.25,904000 EB,D,20220511,10.72,11.01,10.48,10.68,1305800 EBF,D,20220511,17.53,17.84,17.4,17.43,94200 EBR,D,20220511,7.74,7.84,7.66,7.68,1558300 EBR.B,D,20220511,7.53,7.66,7.44,7.54,70600 EBS,D,20220511,29.99,30.52,27.835,27.97,803400 EC,D,20220511,15.59,15.59,15.01,15.12,1025600 ECAT,D,20220511,14.2,14.51,13.95,13.99,670000 ECC,D,20220511,12.3,12.5,12.15,12.16,273800 ECC-D,D,20220511,22.73,22.855,22.5,22.5,1000 ECCC,D,20220511,24.43,24.44,24.4,24.4,2900 ECCV,D,20220511,23.08,23.0999,22.87,22.9,4800 ECCW,D,20220511,24.85,24.8501,24.85,24.85,2000 ECCX,D,20220511,25.3,25.3,25.15,25.27,6800 ECL,D,20220511,160.15,163.96,159.34,160.25,957200 ECOM,D,20220511,12.79,12.95,11.91,12.01,368900 ECVT,D,20220511,9.69,9.955,9.61,9.86,500700 ED,D,20220511,93.03,95.6,92.72,94.28,1662300 EDD,D,20220511,4.47,4.49,4.44,4.46,133800 EDF,D,20220511,5.19,5.23,5.07,5.15,42200 EDI,D,20220511,5.78,5.9,5.78,5.82,19900 EDN,D,20220511,5.35,5.7,5.17,5.48,9600 EDR,D,20220511,17.99,18.96,17.83,18.02,1959000 EDU,D,20220511,9.9,10.19,9.66,9.84,4190000 EE,D,20220511,25.12,25.8,23.82,24.06,684900 EEA,D,20220511,7.98,8.12,7.98,7.99,12500 EEX,D,20220511,3.03,3.09,2.82,3.08,252000 EFC,D,20220511,14.93,15.285,14.87,14.99,591300 EFC-A,D,20220511,23.33,23.6299,23.33,23.355,1200 EFL,D,20220511,8.87,8.9935,8.81,8.93,75800 EFR,D,20220511,12,12.085,11.72,11.83,415400 EFT,D,20220511,12.36,12.37,11.99,12.09,160200 EFX,D,20220511,198.29,199.39,191.2,191.56,929800 EGF,D,20220511,10.47,10.4846,10.44,10.47,6400 EGGF,D,20220511,9.94,9.94,9.7,9.7,61600 EGHT,D,20220511,8.64,9.044,7.765,7.82,2752200 EGO,D,20220511,8.47,8.665,8.265,8.39,2877200 EGP,D,20220511,166.56,172.48,165.1409,166.74,519300 EGY,D,20220511,5.9,6.29,5.87,5.99,1001700 EHC,D,20220511,63.39,64.86,61.9,62.26,640600 EHI,D,20220511,7.53,7.6099,7.51,7.51,20100 EIC,D,20220511,15.99,16.3199,15.92,16.16,9700 EICA,D,20220511,22.94,23.18,22.6501,23.18,2900 EIG,D,20220511,38.84,40.27,38.825,39.69,132400 EIX,D,20220511,67.64,69.39,67.5,68.42,1696200 EL,D,20220511,232.52,239.26,228.67,229.49,1724400 ELAN,D,20220511,21.58,22.25,20.76,20.82,6122800 ELAT,D,20220511,35.3,35.33,33.85,34.5073,7100 ELC,D,20220511,23.07,23.14,22.96,23.06,12900 ELF,D,20220511,22.44,22.9,21.965,22.02,402900 ELP,D,20220511,6.32,6.445,6.28,6.29,840900 ELS,D,20220511,68.95,70.595,68.6899,68.94,927200 ELVT,D,20220511,2.1,2.3,2.07,2.21,326800 ELY,D,20220511,19.95,20.86,19.5,19.8,4321600 EMD,D,20220511,9.37,9.53,9.37,9.41,280000 EME,D,20220511,102.44,103.58,100.49,101.17,374100 EMF,D,20220511,11.89,12.2,11.79,11.79,20800 EMN,D,20220511,102.78,104.64,101.73,101.86,827000 EMO,D,20220511,26.48,27.92,25.78,25.78,44200 EMP,D,20220511,23.14,23.1992,22.935,23.04,6000 EMR,D,20220511,83.96,85.33,82.96,83.13,3788900 ENB,D,20220511,43.43,44.2014,43.05,43.13,8063500 ENBA,D,20220511,24.88,25.28,24.75,24.97,55700 ENFN,D,20220511,11.14,11.23,10.04,10.09,331700 ENIA,D,20220511,5.38,5.469,5.33,5.41,1461000 ENIC,D,20220511,1.34,1.35,1.3,1.32,560200 ENJ,D,20220511,23.7,23.9452,23.7,23.9452,800 ENLC,D,20220511,10,10.35,9.44,9.47,2874500 ENO,D,20220511,24.08,24.225,23.798,24.225,22200 ENOV,D,20220511,63.33,65.985,62.95,63.44,433700 ENP.U,D,20220511,9.96,9.96,9.93,9.93,200 ENP.W,D,20220511,0.13,0.1512,0.1,0.1512,40700 ENPC,D,20220511,9.88,9.885,9.83,9.87,563900 ENR,D,20220511,31.42,32.5,31.17,31.21,966800 ENS,D,20220511,62.22,64.05,60.98,61.04,360800 ENV,D,20220511,64.48,66.01,62.74,62.82,531500 ENVA,D,20220511,31.52,32.62,30.71,30.89,239000 ENZ,D,20220511,2.41,2.43,2.29,2.3,141600 EOC.W,D,20220511,0.4179,0.4179,0.37,0.4,11300 EOCW,D,20220511,9.78,9.79,9.7504,9.7504,8900 EOD,D,20220511,4.82,4.85,4.75,4.76,163300 EOG,D,20220511,120.96,126.19,120.92,121.29,4167500 EOI,D,20220511,15.59,15.7233,15.2,15.25,106500 EOS,D,20220511,17.34,17.5989,16.98,17,159700 EOT,D,20220511,17.49,17.49,17.3,17.34,61200 EP-C,D,20220511,47.25,47.25,47.01,47.01,2200 EPAC,D,20220511,20.14,20.45,19.67,19.89,297000 EPAM,D,20220511,312.53,327.875,295.03,296.06,723100 EPC,D,20220511,34.06,36.6,33.42,34.74,854200 EPD,D,20220511,26.26,26.35,25.72,25.89,7075000 EPR,D,20220511,50.69,51.45,49.675,49.89,723800 EPR-C,D,20220511,24.5,24.62,24.4,24.48,3200 EPR-E,D,20220511,31.73,32.5,31.725,32.19,8500 EPR-G,D,20220511,22.63,22.95,22.44,22.44,80800 EPRT,D,20220511,22.1,22.6,21.83,21.91,888000 EPW.U,D,20220511,9.85,9.85,9.85,9.85,500 EPW.W,D,20220511,0.1,0.1,0.0899,0.0998,1400 EPWR,D,20220511,9.8,9.8,9.8,9.8,1000 EQC,D,20220511,25.74,25.98,25.51,25.66,1374900 EQC-D,D,20220511,26.5001,26.75,26.5001,26.66,1300 EQD,D,20220511,9.89,9.9,9.875,9.88,1372400 EQD.U,D,20220511,9.94,9.94,9.94,9.94,1300 EQD.W,D,20220511,0.1736,0.1992,0.1735,0.1858,23200 EQH,D,20220511,27.58,28.97,27.135,27.21,4766400 EQH-A,D,20220511,20.31,20.89,20.2125,20.67,88600 EQH-C,D,20220511,17.42,17.69,17.36,17.5,37300 EQH.U,D,20220511,9.87,9.8767,9.85,9.8646,3900 EQH.W,D,20220511,0.1704,0.195,0.1505,0.1787,2100 EQHA,D,20220511,9.79,9.79,9.79,9.79,31800 EQNR,D,20220511,33.97,34.505,33.415,33.54,3500800 EQR,D,20220511,73.03,75.24,72.81,73.83,2019900 EQS,D,20220511,2.35,2.46,2.25,2.45,20500 EQT,D,20220511,37.22,39.49,37.07,37.81,8245300 ERF,D,20220511,11.89,12.52,11.78,12.04,3554200 ERJ,D,20220511,10.07,10.56,9.955,10.03,1903800 ERO,D,20220511,11.28,11.83,10.85,10.9,89300 ES,D,20220511,89.14,91.04,89,89.29,1333100 ESAB,D,20220511,47.93,48.06,44.59,45.46,682300 ESE,D,20220511,64.89,65.48,62.38,62.6,102800 ESGC,D,20220511,1.65,1.7,1.44,1.45,171200 ESI,D,20220511,20.1,20.79,19.59,19.63,1251100 ESM,D,20220511,9.79,9.79,9.79,9.79,10000 ESM.U,D,20220511,9.82,9.82,9.82,9.82,100 ESM.W,D,20220511,0.24,0.24,0.24,0.24,100 ESMT,D,20220511,19.05,19.82,18.75,19.5,337500 ESNT,D,20220511,41.27,41.77,40.44,40.49,799700 ESRT,D,20220511,7.85,8,7.66,7.76,2302500 ESS,D,20220511,287.4,293.58,286.67,288.73,592200 ESTC,D,20220511,56.44,58.42,52.9201,53.01,1578800 ESTE,D,20220511,12.95,13.48,12.6,12.88,1019700 ET,D,20220511,10.85,11.25,10.71,10.73,19531000 ET-C,D,20220511,22.7,23.0775,22.69,22.86,33600 ET-D,D,20220511,23.57,23.83,23.5182,23.57,27100 ET-E,D,20220511,23.57,23.9,23.57,23.8,34500 ETB,D,20220511,15.46,15.96,14.74,14.82,229400 ETD,D,20220511,24.1,24.53,23.53,23.53,383900 ETG,D,20220511,16.82,17.32,16.4497,16.5,176000 ETI.P,D,20220511,24.48,24.86,24.32,24.32,2200 ETJ,D,20220511,8.88,8.97,8.77,8.78,126900 ETN,D,20220511,141.13,144.2999,140.22,140.81,1852300 ETO,D,20220511,23.46,23.95,23.1201,23.16,41000 ETR,D,20220511,116.76,119.52,116.49,117.72,1602800 ETRN,D,20220511,7.54,7.73,7.13,7.16,3974800 ETV,D,20220511,13.94,14.23,13.73,13.77,473200 ETW,D,20220511,8.64,8.84,8.32,8.49,530100 ETW.W,D,20220511,1.36,1.66,1.27,1.5421,32400 ETWO,D,20220511,7.63,7.89,7.41,7.43,1655500 ETX,D,20220511,20.52,20.73,20.04,20.19,20400 ETY,D,20220511,11.97,12.13,11.82,11.84,181700 EURN,D,20220511,10.81,11.075,10.53,10.54,1547400 EVA,D,20220511,67.82,68.7,64.68,65.24,479800 EVC,D,20220511,4.55,4.65,4.24,4.24,237500 EVE,D,20220511,10,10,9.92,9.9499,2100 EVE.U,D,20220511,10.03,10.03,10.03,10.03,2000 EVE.W,D,20220511,0.21,0.22,0.19,0.19,9400 EVEX,D,20220511,8.49,11.625,8.2,9.37,2449000 EVF,D,20220511,5.79,5.8,5.61,5.63,502500 EVG,D,20220511,10.45,10.52,10.39,10.39,66300 EVH,D,20220511,25.93,27.47,25.63,26.01,610000 EVN,D,20220511,11.44,11.6097,11.31,11.5303,244900 EVR,D,20220511,108.15,112.23,106.585,106.82,566400 EVRG,D,20220511,66.7,67.99,66.52,66.96,1059000 EVRI,D,20220511,16.13,17.14,15.62,15.68,1195100 EVT,D,20220511,24.28,24.6,24.03,24.09,156800 EVT.W,D,20220511,0.59,0.59,0.55,0.56,10700 EVTC,D,20220511,37.88,38.22,36,36.93,351300 EVTL,D,20220511,6.03,6.3616,5.8,6.03,93800 EW,D,20220511,94.54,96.85,92.96,93.27,3435000 EXD,D,20220511,10.19,10.2337,10,10.04,31200 EXG,D,20220511,8.23,8.33,8.1,8.11,756400 EXK,D,20220511,3.39,3.75,3.3138,3.34,6423100 EXP,D,20220511,119.32,122.86,115.44,115.9,356500 EXPR,D,20220511,3.35,3.38,3.095,3.26,2665800 EXR,D,20220511,175.12,180.0494,174.76,174.96,886100 EXTN,D,20220511,5.76,6.27,5.76,5.87,301700 F,D,20220511,13.2,13.62,12.79,12.83,71644800 F-B,D,20220511,24.34,24.7,24.15,24.4,85700 F-C,D,20220511,23.77,24.2676,23.25,23.57,133500 FAC.T,D,20220511,0.2001,0.2001,0.2001,0.2001,200 FAC.U,D,20220511,9.95,9.95,9.9,9.9,1000 FAC.W,D,20220511,0.3431,0.3481,0.3331,0.3331,1100 FACA,D,20220511,9.82,9.82,9.78,9.8001,400 FACT,D,20220511,9.81,9.8101,9.8,9.8,14300 FAF,D,20220511,58.82,59.84,58.34,58.67,848800 FAM,D,20220511,6.48,6.57,6.48,6.515,9500 FAT.W,D,20220511,0.64,0.7289,0.64,0.71,5200 FATH,D,20220511,5.6,6.52,5.4585,6.24,98100 FBC,D,20220511,33.93,34.76,33.61,33.67,482300 FBHS,D,20220511,69.35,70.245,66.53,66.56,1506700 FBK,D,20220511,38.48,39.08,37.73,37.91,106500 FBP,D,20220511,13.55,13.84,13.34,13.36,1551600 FBR-E,D,20220511,21,21.8399,20.9833,21.3,5600 FBRT,D,20220511,13.7,14.11,13.64,13.98,1487000 FC,D,20220511,36.68,37.0699,35.46,35.47,50900 FCA.U,D,20220511,9.87,9.87,9.86,9.87,21300 FCA.W,D,20220511,0.34,0.34,0.2873,0.3,9000 FCAX,D,20220511,9.82,9.84,9.81,9.82,1525100 FCF,D,20220511,13.44,13.53,13.19,13.22,579300 FCN,D,20220511,165.88,168.36,164.98,165.57,391300 FCPT,D,20220511,25.47,25.87,25.1,25.28,369200 FCRX,D,20220511,24.37,24.8,24.37,24.8,8100 FCT,D,20220511,11.57,11.59,11.24,11.27,155100 FCX,D,20220511,37.25,37.815,35.82,35.91,22542800 FDEU,D,20220511,11.24,11.35,11.17,11.21,20000 FDP,D,20220511,24.54,24.86,24.045,24.54,131100 FDS,D,20220511,365.22,374.15,365.195,365.79,258100 FDX,D,20220511,207.71,212.17,206.43,207.2,2807900 FE,D,20220511,42.08,43.395,42.08,42.36,3922300 FEDU,D,20220511,0.52,0.5251,0.4208,0.4423,34200 FEI,D,20220511,7.81,8.065,7.74,7.77,189200 FENG,D,20220511,0.41,0.4401,0.3503,0.4,720400 FEO,D,20220511,9.1,9.1,8.77,8.87,32000 FERG,D,20220511,115.14,117.88,114.54,115.4,2803000 FET,D,20220511,20.21,20.92,19.94,20.04,30200 FF,D,20220511,6.56,7.095,6.56,6.91,431600 FFA,D,20220511,17.41,17.68,17.195,17.37,25900 FFC,D,20220511,18.03,18.22,17.95,17.99,129800 FGB,D,20220511,3.73,3.78,3.62,3.64,57700 FHI,D,20220511,29.91,30.73,29.62,30.49,1329300 FHN,D,20220511,21.82,22.0823,21.5,21.56,8066500 FHN-B,D,20220511,25.4,25.735,25.4,25.48,1200 FHN-C,D,20220511,25.52,25.92,25.52,25.92,900 FHN-D,D,20220511,24.55,24.78,24.45,24.71,29800 FHN-E,D,20220511,25.2,25.39,25.1,25.1,3800 FHN-F,D,20220511,19.05,19.27,18.95,19.27,251200 FHS,D,20220511,1.03,1.06,0.87,0.8851,70600 FICO,D,20220511,353.45,364.31,349.17,351.09,250200 FIF,D,20220511,14.07,14.5133,13.99,14,78000 FIGS,D,20220511,13.1,13.55,12.215,12.33,3300400 FINS,D,20220511,14.88,15.04,14.61,14.66,55600 FINV,D,20220511,3.69,3.76,3.6,3.7,798000 FIS,D,20220511,93.95,97,93.06,93.45,4061800 FIX,D,20220511,84.05,84.79,81.12,81.58,158500 FL,D,20220511,27.96,28.24,26.7,26.82,2395300 FLA.W,D,20220511,0.2,0.2,0.2,0.2,600 FLAG,D,20220511,9.9,9.9,9.89,9.895,4900 FLC,D,20220511,18.66,18.76,18.45,18.55,21800 FLM.W,D,20220511,0.1411,0.1602,0.1155,0.1602,1400 FLNG,D,20220511,25.33,27.005,24.42,26.06,866400 FLO,D,20220511,26.8,27.19,26.72,26.85,1150700 FLR,D,20220511,25.35,27.26,25.35,26.06,2503000 FLS,D,20220511,28.75,29.68,28.49,29.12,1346000 FLT,D,20220511,222.4,229.65,221.96,227.19,1262400 FLY.U,D,20220511,10.19,10.2,10.19,10.2,15200 FLY.W,D,20220511,0.14,0.14,0.11,0.11,19100 FMC,D,20220511,112.94,117.78,112.17,115.51,1126400 FMN,D,20220511,11.62,12.25,11.6,11.7,39200 FMS,D,20220511,30.85,30.995,30,30.01,680900 FMX,D,20220511,70.05,71.35,69.985,70.3,776200 FMY,D,20220511,11.62,11.73,11.6,11.63,17200 FN,D,20220511,87.42,90,86.62,87.75,197700 FNA,D,20220511,13.85,14.11,12.685,12.76,392300 FNB,D,20220511,11.63,11.78,11.35,11.37,2551700 FNB-E,D,20220511,25.75,25.7501,25.25,25.33,10900 FND,D,20220511,72.44,74.39,67.89,68.05,1282600 FNF,D,20220511,39.79,40.68,39.27,39.71,1951900 FNV,D,20220511,142.57,144.83,139.46,140.08,777800 FOA,D,20220511,2.32,2.5,2.24,2.36,336700 FOA.W,D,20220511,0.2098,0.2624,0.2096,0.2509,11100 FOF,D,20220511,11.03,11.3,10.8,10.82,107400 FOR,D,20220511,14.92,15.15,14.43,14.49,78400 FORG,D,20220511,15.98,16.4,14.05,14.32,390200 FOUR,D,20220511,41.1,42.7,39.69,40.1,1873600 FPA.U,D,20220511,10.04,10.0509,10,10.035,2700 FPA.W,D,20220511,0.7101,0.75,0.57,0.6374,117600 FPAC,D,20220511,9.83,9.84,9.79,9.8,546100 FPF,D,20220511,18.68,18.96,18.59,18.7,203400 FPH,D,20220511,5.4,5.51,5.18,5.2,111600 FPI,D,20220511,14.87,15.28,14.75,14.8,794300 FPL,D,20220511,6,6.17,5.92,5.93,92700 FR,D,20220511,51.05,52.85,50.85,52.04,1729600 FRA,D,20220511,11.77,11.77,11.49,11.5,178000 FRC,D,20220511,142.95,145.67,139.42,139.53,870700 FRC-H,D,20220511,20.66,20.9494,20.49,20.85,31400 FRC-I,D,20220511,22.95,23.37,22.95,23.2,42500 FRC-J,D,20220511,18.58,18.92,18.58,18.7,40300 FRC-K,D,20220511,16.32,16.75,16.32,16.5582,27300 FRC-L,D,20220511,16.85,17.23,16.79,17.02,44600 FRC-M,D,20220511,16.22,16.61,16.22,16.37,43600 FRC-N,D,20220511,17.82,18.22,17.82,18.04,56100 FRE.W,D,20220511,1.88,2.26,1.88,1.94,23700 FREY,D,20220511,7.46,8.29,6.95,7,2632000 FRG.W,D,20220511,1.51,1.545,1.48,1.51,109100 FRGE,D,20220511,24.6,25.5399,23.02,24.86,556800 FRO,D,20220511,8.06,8.235,7.85,7.86,2148100 FRT,D,20220511,110.41,112.67,108.59,108.82,576600 FRT-C,D,20220511,23.41,23.58,23.28,23.28,52800 FRX.S,D,20220511,9.77,9.82,9.77,9.82,6800 FRX.T,D,20220511,0.3401,0.355,0.34,0.355,2900 FRXB,D,20220511,9.76,9.76,9.76,9.76,8800 FSD,D,20220511,11.99,12.19,11.98,11.99,152900 FSK,D,20220511,21.58,21.83,21.2,21.4,1505100 FSLY,D,20220511,11.06,11.19,10.01,10.04,6545400 FSM,D,20220511,3,3.12,2.86,2.9,6685900 FSN.U,D,20220511,9.83,9.83,9.83,9.83,100000 FSN.W,D,20220511,0.16,0.16,0.1459,0.1459,1300 FSNB,D,20220511,9.77,9.79,9.77,9.77,200 FSR,D,20220511,9.24,9.44,8.0432,8.29,12390500 FSS,D,20220511,32.83,33.49,32.57,32.63,195300 FST,D,20220511,10.01,10.09,10.01,10.01,136100 FT,D,20220511,7.38,7.49,7.35,7.4,38200 FTCH,D,20220511,8.35,8.45,7.16,7.19,15799600 FTE.U,D,20220511,9.81,9.81,9.81,9.81,500 FTE.W,D,20220511,0.1746,0.18,0.1368,0.1368,2200 FTEV,D,20220511,9.79,9.79,9.78,9.78,25000 FTHY,D,20220511,14.87,15.29,14.87,14.96,176500 FTI,D,20220511,6.96,7.21,6.88,6.91,6963700 FTK,D,20220511,1.2,1.27,1.1,1.13,1969500 FTS,D,20220511,49.16,49.45,48.55,48.61,1831200 FTV,D,20220511,58.29,59.24,57.5,57.58,2393700 FUBO,D,20220511,3.25,3.48,2.89,2.9,22140000 FUL,D,20220511,65.2,66.89,64.73,64.82,198600 FUN,D,20220511,47.55,48.37,46.1,46.87,580100 FVI.U,D,20220511,9.82,9.83,9.79,9.79,9100 FVI.W,D,20220511,0.4298,0.4298,0.3604,0.3799,10300 FVIV,D,20220511,9.76,9.78,9.74,9.78,1702600 FVRR,D,20220511,31,33.31,29.0403,30.39,6378200 FVT,D,20220511,9.81,9.81,9.795,9.8,22600 FVT.U,D,20220511,9.86,9.8601,9.86,9.8601,3600 FVT.W,D,20220511,0.3501,0.3601,0.3301,0.3301,5600 FXLV,D,20220511,6.62,6.81,6.27,6.31,337800 FZT,D,20220511,9.73,9.785,9.73,9.78,600 G,D,20220511,40.67,42.32,40.56,41.33,2618100 GAB,D,20220511,6.62,6.7,6.5693,6.6,681400 GAB-G,D,20220511,23,23.05,23,23.05,400 GAB-H,D,20220511,22.52,23.63,22.52,23.1,3000 GAB-K,D,20220511,23.24,23.7316,23,23.6701,4300 GAM,D,20220511,36.62,37.505,36.32,36.33,44600 GAM-B,D,20220511,25.71,25.99,25.71,25.89,1500 GAPA,D,20220511,9.92,9.93,9.92,9.92,7200 GATO,D,20220511,2.92,3.2,2.89,2.94,1222500 GATX,D,20220511,106.62,108.3,105.25,105.33,216100 GB,D,20220511,4.08,4.6,4.08,4.46,10000 GB.W,D,20220511,0.201,0.2611,0.201,0.2314,10900 GBAB,D,20220511,17.94,18.295,17.94,18.19,53800 GBCI,D,20220511,45.95,46.38,44.79,44.84,337000 GBL,D,20220511,20.67,20.83,20.4,20.48,17500 GBLI,D,20220511,25.94,26.1,25.63,26,34000 GBX,D,20220511,41.62,41.85,40.59,40.67,323200 GCI,D,20220511,3.76,3.89,3.72,3.75,1526500 GCO,D,20220511,59.64,61.09,57.32,57.32,160500 GCP,D,20220511,31,31.03,30.9,30.9,614100 GCV,D,20220511,5.86,6.1,5.84,5.99,61800 GD,D,20220511,229.34,232.48,226.0922,226.94,1830800 GDDY,D,20220511,70.23,72.25,69.04,69.5,2423800 GDL,D,20220511,8.14,8.23,8.0314,8.07,33900 GDO,D,20220511,13.92,14.34,13.39,14.02,151400 GDOT,D,20220511,24.49,25.69,24.26,24.79,534900 GDV,D,20220511,21.47,21.9277,21.16,21.16,183900 GDV-H,D,20220511,24.88,24.9,24.72,24.9,3200 GDV-K,D,20220511,19.06,19.15,18.75,19.01,46200 GE,D,20220511,73.76,74.585,72.06,72.44,7765900 GEF,D,20220511,58.77,60.41,58.25,58.51,306400 GEF.B,D,20220511,56.22,57.26,55.96,55.96,21100 GEL,D,20220511,10.72,11.03,10.16,10.21,664300 GEN.W,D,20220511,0.51,0.51,0.3871,0.398,26300 GENI,D,20220511,2.96,3.04,2.76,2.77,2890200 GEO,D,20220511,6.61,6.65,5.97,5.99,2030400 GER,D,20220511,12.24,12.63,12,12,73900 GES,D,20220511,20.81,21,19.64,19.65,1515900 GF,D,20220511,10,10.24,9.94,9.97,33800 GFF,D,20220511,23.23,23.57,22.9,23.21,369700 GFI,D,20220511,11.61,11.7766,11.4,11.45,4246300 GFL,D,20220511,28.24,28.72,27.2,27.22,837900 GFLU,D,20220511,65.41,65.88,62.74,62.74,8100 GFX,D,20220511,9.82,9.82,9.8,9.8,47200 GFX.U,D,20220511,9.86,9.8603,9.86,9.8603,500 GFX.W,D,20220511,0.1203,0.1329,0.1203,0.1283,9600 GGB,D,20220511,5.23,5.385,5.1441,5.21,16504800 GGG,D,20220511,59.62,60.416,58.81,58.87,655600 GGT,D,20220511,6.9,7.26,6.75,6.76,82000 GGT-G,D,20220511,22.77,23.01,22.77,22.85,1200 GGZ,D,20220511,11.83,11.955,11.5,11.5701,15800 GHC,D,20220511,610,612.535,594.19,598.46,15600 GHG,D,20220511,3.79,4.09,3.7501,4.03,38500 GHL,D,20220511,12.63,13.11,12.51,12.75,228500 GHLD,D,20220511,8.51,8.701,8.4,8.49,5900 GHM,D,20220511,7.34,7.55,7.17,7.36,7700 GHY,D,20220511,12.14,12.3037,12.1,12.12,60300 GIA,D,20220511,9.98,9.98,9.98,9.98,292800 GIA.W,D,20220511,0.1343,0.1343,0.1343,0.1343,100 GIB,D,20220511,77.92,78.97,77.575,77.83,245200 GIC,D,20220511,31.82,32.36,31.42,31.67,51300 GIL,D,20220511,30.3,30.93,29.35,29.41,704100 GIM,D,20220511,4.47,4.54,4.47,4.5,344800 GIS,D,20220511,71.4,72.61,71.15,71.8,2656500 GJO,D,20220511,23.21,23.21,23.21,23.21,600 GJR,D,20220511,23.823,23.823,23.823,23.823,500 GJS,D,20220511,21.7499,21.75,21.35,21.459,1700 GJT,D,20220511,20.55,20.7437,20.2,20.2,6500 GKOS,D,20220511,36.96,37.99,34.76,34.86,895000 GL,D,20220511,97.84,99.21,97.09,97.16,469600 GL-D,D,20220511,19.34,19.4,19.18,19.38,10000 GLO-A,D,20220511,25.425,25.7036,25.425,25.56,1300 GLO-B,D,20220511,25.25,25.25,25.0019,25.18,1800 GLO-C,D,20220511,25.45,25.45,25.4,25.4,2400 GLO-G,D,20220511,25.01,25.29,25,25.11,20900 GLOB,D,20220511,176.61,179.4,166.82,167.46,589700 GLOP,D,20220511,4.98,5.15,4.87,4.91,249000 GLP,D,20220511,24.9,25.86,24.7,25.04,90200 GLP-A,D,20220511,25.8,25.9843,25.8,25.97,1900 GLP-B,D,20220511,26.01,26.15,25.94,25.94,2300 GLS,D,20220511,4.39,5.18,4.3,4.53,49900 GLS.W,D,20220511,0.2733,0.29,0.2321,0.2321,15100 GLT,D,20220511,7.71,8.0614,7.65,7.87,515400 GLW,D,20220511,35.55,36.07,34.83,34.88,5454900 GM,D,20220511,38.78,39.44,37.17,37.27,18050800 GME,D,20220511,93.47,95.27,80,81.33,4170300 GMED,D,20220511,57.21,63.64,57.21,60.56,1484800 GMR-A,D,20220511,25.05,25.05,25.025,25.025,300 GMRE,D,20220511,12.59,12.87,12.4,12.49,391300 GMS,D,20220511,47.07,47.3,44.535,44.8,268500 GNE,D,20220511,6.53,6.53,6.35,6.48,77100 GNE-A,D,20220511,9.39,9.47,9.3814,9.47,1900 GNK,D,20220511,21.55,22.7226,21.55,22.04,1150500 GNL,D,20220511,12.92,13.28,12.84,12.9,1045300 GNL-A,D,20220511,23.07,24.1929,22.84,23.42,10000 GNL-B,D,20220511,22.48,22.53,21.99,22.19,44400 GNRC,D,20220511,220.74,223.14,203.89,204.62,1184900 GNT,D,20220511,5.1,5.21,5.09,5.09,46200 GNT-A,D,20220511,22.71,23.62,22.7082,23.61,1100 GNW,D,20220511,3.87,3.99,3.82,3.84,4100200 GOA.U,D,20220511,9.94,9.94,9.94,9.94,700 GOAC,D,20220511,9.93,9.93,9.92,9.92,77900 GOF,D,20220511,18.4,18.535,18.22,18.22,565600 GOG.W,D,20220511,0.2799,0.2799,0.2618,0.262,1100 GOGN,D,20220511,10,10,10,10,10400 GOL,D,20220511,5.15,5.335,4.93,4.94,3223100 GOLD,D,20220511,21.51,21.89,21.13,21.23,20789000 GOLF,D,20220511,40.7,41.845,39.84,39.89,299600 GOOS,D,20220511,18.5,18.87,18.08,18.18,1832400 GOTU,D,20220511,1.38,1.395,1.28,1.29,4215400 GPC,D,20220511,130.91,132.47,129.1,129.26,648000 GPI,D,20220511,179.03,184.2652,175.93,177.15,117800 GPJA,D,20220511,23.75,24.08,23.63,23.87,25200 GPK,D,20220511,21,21.455,20.73,20.76,3130800 GPM-A,D,20220511,22.2499,22.2499,21.5,21.52,17100 GPMT,D,20220511,9.94,10.16,9.8,9.96,387500 GPN,D,20220511,118.02,121.19,116.22,117.24,1542400 GPOR,D,20220511,86.35,92.103,86.35,90.17,129300 GPRK,D,20220511,14.8,15.21,14.41,14.54,115900 GPS,D,20220511,12.09,12.195,11.4,11.4,6408900 GRB-A,D,20220511,23.2,23.2001,23.11,23.11,2900 GRBK,D,20220511,21.39,21.58,20.24,20.59,801900 GRC,D,20220511,30.31,31,29.91,30,78700 GRMN,D,20220511,100.72,102.85,97.62,97.95,870300 GRP.U,D,20220511,65.25,66.78,64.99,65.64,3900 GRX,D,20220511,11.21,11.4932,11.02,11.06,58800 GS,D,20220511,305.06,310.91,301,301.55,2320500 GS-A,D,20220511,18.91,19.4,18.7601,19.1212,53900 GS-C,D,20220511,19,19.3,19,19.25,38000 GS-D,D,20220511,18.76,19.2,18.76,19.05,120800 GS-J,D,20220511,24.4,24.77,24.4,24.47,74400 GS-K,D,20220511,25.16,25.63,25.16,25.4,107600 GSBD,D,20220511,18.5,18.68,18.22,18.22,403500 GSK,D,20220511,43.02,43.51,42.52,42.53,8997100 GSL,D,20220511,21.91,22.7,21.35,21.45,912000 GSL-B,D,20220511,25.47,25.9016,25.45,25.7,10500 GSLD,D,20220511,26.23,26.24,26.06,26.06,10000 GSQ.T,D,20220511,0.2,0.2,0.2,0.2,200000 GSQ.U,D,20220511,9.87,9.88,9.87,9.88,2000 GSQ.W,D,20220511,0.2501,0.2501,0.2501,0.2501,200 GSQD,D,20220511,9.82,9.84,9.82,9.83,22900 GTES,D,20220511,11.94,12.21,11.7,11.72,1200300 GTLS,D,20220511,165.36,170.03,160.21,160.46,352000 GTN,D,20220511,19.27,19.9,19.045,19.27,768800 GTY,D,20220511,25.09,25.6198,24.76,25.1,210200 GUG,D,20220511,15.6,15.85,15.01,15.05,77400 GUT,D,20220511,7.14,7.16,7.02,7.06,136900 GUT-C,D,20220511,24.73,24.75,24.49,24.49,10900 GVA,D,20220511,30.31,31.29,29.78,29.85,457500 GWH,D,20220511,4.2,4.23,3.72,3.77,906400 GWH.W,D,20220511,0.72,0.7333,0.68,0.71,19600 GWRE,D,20220511,72.31,74.61,72,72.29,806700 GWW,D,20220511,469.94,471.98,457.27,459.18,430900 GXO,D,20220511,55.96,58.4,53.01,53.38,1105200 H,D,20220511,84.93,87.3,82.96,83.34,1580500 HAE,D,20220511,54.35,54.83,51.13,51.19,542600 HAL,D,20220511,35.02,36.25,34.595,34.69,9595100 HASI,D,20220511,38.94,39.05,36.11,36.17,574100 HAYW,D,20220511,13.7,13.98,13.3,13.33,1012200 HBB,D,20220511,10.2,10.44,9.8,9.93,40100 HBI,D,20220511,12.26,12.58,12.12,12.23,8732800 HBM,D,20220511,5.43,5.72,5.35,5.42,1990000 HCA,D,20220511,223.99,228.01,208.44,209.53,2962600 HCC,D,20220511,31.57,33.59,31.15,32.69,986300 HCI,D,20220511,66.34,68.255,65.68,66.18,75100 HCXY,D,20220511,25.15,25.25,25.15,25.15,1000 HD,D,20220511,291.45,293.33,282.57,282.96,3880400 HDB,D,20220511,53.36,54.26,52.875,53.35,2640600 HE,D,20220511,41.46,42.295,41.315,41.55,366600 HEI,D,20220511,135.55,138.98,132.88,133.06,312800 HEI.A,D,20220511,109.04,113.19,107.405,107.6,323300 HEP,D,20220511,17,17.13,16.04,16.08,251800 HEQ,D,20220511,12.63,13.0535,12.63,12.65,20200 HES,D,20220511,107.84,112.855,107.52,109.69,3484200 HESM,D,20220511,29.09,30.02,28.4201,28.52,541900 HFR-A,D,20220511,22.13,22.41,22.13,22.34,12000 HFRO,D,20220511,11.8,12.01,11.8,11.84,176700 HGLB,D,20220511,10.02,10.095,9.74,9.86,116900 HGT.W,D,20220511,1.48,1.48,1.39,1.4,6600 HGTY,D,20220511,8,8.235,7.53,7.57,261500 HGV,D,20220511,44.74,45.55,43.21,43.83,1450000 HHC,D,20220511,82.38,83.9,78.87,78.98,402200 HHL.U,D,20220511,9.87,9.88,9.87,9.88,4400 HHL.W,D,20220511,0.25,0.25,0.1858,0.2183,2800 HHLA,D,20220511,9.81,9.81,9.78,9.79,95800 HI,D,20220511,40.87,42.21,40.52,40.67,598700 HIE,D,20220511,10.03,10.3183,9.9,9.9,49700 HIG,D,20220511,70.11,71.499,69.74,69.8,1447100 HIG-G,D,20220511,24.76,25.2286,24.76,25,40300 HIG.W,D,20220511,0.1971,0.2199,0.1971,0.2199,4100 HIGA,D,20220511,9.86,9.89,9.85,9.85,929300 HII,D,20220511,210,212.37,204.53,206.03,283400 HIL,D,20220511,1.23,1.29,1.1991,1.24,660100 HIMS,D,20220511,3.47,3.54,3.1,3.11,3581800 HIO,D,20220511,4.13,4.14,4.07,4.08,207000 HIP.W,D,20220511,0.2289,0.2607,0.1996,0.242,14200 HIPO,D,20220511,1.43,1.43,1.28,1.28,2359700 HIW,D,20220511,37.71,38.49,37.27,37.33,651400 HIX,D,20220511,5.11,5.22,5.09,5.18,711300 HL,D,20220511,4.48,4.6,4.28,4.32,9592700 HL-B,D,20220511,59.15,62.44,59.15,62.16,2500 HLF,D,20220511,23,23.08,21.36,21.47,2348500 HLG.W,D,20220511,0.42,0.45,0.35,0.4198,15800 HLGN,D,20220511,3.05,3.33,3.05,3.21,353700 HLI,D,20220511,83.43,85.21,81.92,82.27,309400 HLIO,D,20220511,66.12,66.58,64.57,65.15,146600 HLL.W,D,20220511,1.96,2.01,1.88,1.88,62600 HLLY,D,20220511,8.9,9.12,8.53,8.53,483100 HLT,D,20220511,137.97,140.91,133.99,134.51,2720600 HLX,D,20220511,3.94,4.155,3.905,3.94,1464900 HMA.U,D,20220511,9.98,9.99,9.98,9.98,3000 HMC,D,20220511,25.22,25.505,24.73,24.73,1951000 HML-A,D,20220511,22.87,23.7593,22.87,23.29,9000 HMLP,D,20220511,6.1,6.42,6,6.3,75400 HMN,D,20220511,37.96,38.45,37.355,37.5,187900 HMY,D,20220511,3.58,3.63,3.47,3.49,4957500 HNGR,D,20220511,15.78,15.925,14.56,14.57,81200 HNI,D,20220511,35.66,35.9,34.88,35.12,158900 HNP,D,20220511,19.03,19.18,18.91,18.92,7600 HOG,D,20220511,37.28,37.47,35.68,35.81,3203100 HOMB,D,20220511,20.8,20.94,20.15,20.22,1287200 HOV,D,20220511,43.8,43.8,40.36,40.55,240100 HP,D,20220511,45.98,47.3099,44.365,44.64,971600 HPE,D,20220511,16.21,16.43,15.56,15.58,8743800 HPF,D,20220511,17.59,17.83,17.51,17.54,68300 HPI,D,20220511,17.4,17.7073,17.39,17.44,37000 HPP,D,20220511,20.64,21.17,20.23,20.28,2296700 HPP-C,D,20220511,16.9,17.32,16.9,17.25,18000 HPQ,D,20220511,37.17,37.73,35.79,35.86,10103900 HPS,D,20220511,16.18,16.425,16.13,16.24,71000 HPX,D,20220511,9.94,9.945,9.94,9.94,5700 HPX.U,D,20220511,10.0015,10.0015,10.0015,10.0015,100 HPX.W,D,20220511,0.1371,0.188,0.1102,0.1878,13300 HQH,D,20220511,19.05,19.4,18.72,18.72,132000 HQL,D,20220511,14.46,14.72,14.13,14.14,66400 HR,D,20220511,29.88,30.04,28.04,28.6,7796100 HRB,D,20220511,25,28.625,24.99,28.41,6495300 HRI,D,20220511,115.58,118.38,106.13,106.6,402600 HRL,D,20220511,52.2,52.46,51.77,52.2,1369100 HRT,D,20220511,15.2,15.68,14.65,14.89,213400 HRTG,D,20220511,3.16,3.245,3.06,3.09,501800 HSBC,D,20220511,30.78,31.16,30.2531,30.28,3784100 HSC,D,20220511,7.74,8.26,7.63,7.81,451900 HSY,D,20220511,222.23,227.335,222.13,224.63,1003500 HT,D,20220511,10.16,10.4,9.88,10,351000 HT-C,D,20220511,21.99,22,21.63,21.7,14400 HT-D,D,20220511,20.5,21.33,20.4,20.629,12500 HT-E,D,20220511,21,21.1099,20.7,20.7,3800 HTA,D,20220511,28.55,29.1,28.315,28.67,5588900 HTAQ,D,20220511,10,10.015,9.995,10.01,103600 HTD,D,20220511,23.9,24.36,23.75,23.84,32200 HTFB,D,20220511,24.6,24.79,24.6,24.61,3700 HTGC,D,20220511,16.11,16.2277,15.63,15.75,2772500 HTH,D,20220511,29.44,29.8,28.99,29,854500 HTP.U,D,20220511,9.88,9.9,9.85,9.9,42700 HTP.W,D,20220511,0.1694,0.1694,0.1261,0.1261,3100 HTPA,D,20220511,9.84,9.84,9.82,9.825,274900 HTY,D,20220511,5.56,5.59,5.46,5.46,43300 HUBB,D,20220511,191.62,194.89,188.59,189.24,289600 HUBS,D,20220511,320.01,337.99,308.27,310,1130700 HUG.U,D,20220511,10.06,10.16,10.06,10.12,3700 HUG.W,D,20220511,0.83,0.84,0.75,0.75,69900 HUGS,D,20220511,9.86,9.99,9.84,9.86,310000 HUM,D,20220511,431.46,445,430.83,431.73,925100 HUN,D,20220511,33.61,34.98,33.61,33.99,2099600 HUYA,D,20220511,3.46,3.62,3.21,3.21,1572300 HVT,D,20220511,27.41,28.5,27,27.07,178900 HWK.W,D,20220511,0.2,0.2,0.2,0.2,800 HWKZ,D,20220511,9.75,9.75,9.75,9.75,10000 HWM,D,20220511,34.03,34.685,33.28,33.54,2327000 HXL,D,20220511,53.76,55.18,52.59,52.66,775900 HY,D,20220511,32.16,33.01,31.76,31.98,45900 HYB,D,20220511,7.39,7.4699,7.38,7.39,34800 HYI,D,20220511,12.58,12.8099,12.58,12.58,55500 HYLN,D,20220511,2.88,3.13,2.79,2.83,3028300 HYT,D,20220511,9.83,10.02,9.8,9.8,416800 HZN,D,20220511,2.71,2.77,2.58,2.6,42200 HZO,D,20220511,44.5,44.5,42.105,42.42,389300 HZO.W,D,20220511,0.405,0.405,0.33,0.3495,5500 HZON,D,20220511,9.88,9.88,9.87,9.87,527000 IAA,D,20220511,34.28,35.87,34.17,34.36,1421200 IACC,D,20220511,9.75,9.7546,9.73,9.73,1200 IAE,D,20220511,6.93,6.99,6.92,6.93,22900 IAG,D,20220511,2.14,2.295,2.08,2.11,15615200 IBA,D,20220511,45,45.05,44.96,44.96,1900 IBE.U,D,20220511,9.85,9.86,9.85,9.86,5100 IBE.W,D,20220511,0.17,0.1861,0.17,0.1805,1200 IBER,D,20220511,9.79,9.79,9.79,9.79,10700 IBM,D,20220511,129.86,132.96,129.86,130.75,5301100 IBN,D,20220511,18.31,18.63,18.16,18.18,7352600 IBP,D,20220511,84.88,86.23,81.33,82,205100 ICD,D,20220511,3.38,3.6217,3.27,3.31,121900 ICE,D,20220511,95.85,97.74,94.52,94.55,4052700 ICL,D,20220511,11.13,11.78,11.12,11.33,2349000 ICN.U,D,20220511,10.0501,10.0501,10.0501,10.0501,2000 IDA,D,20220511,106.99,109.1,106.88,107.37,203900 IDE,D,20220511,9.87,10.02,9.8201,9.88,55400 IDT,D,20220511,26.42,27.49,26,26.33,144400 IEX,D,20220511,183.71,187.945,182.41,182.54,618400 IFF,D,20220511,124.82,131.21,124.82,128,2963900 IFI.W,D,20220511,0.1318,0.135,0.1318,0.135,1100 IFIN,D,20220511,10.01,10.01,10.01,10.01,9000 IFN,D,20220511,16.88,17.16,16.7,16.77,119200 IFS,D,20220511,24.4,24.55,23.88,23.97,34600 IGA,D,20220511,9.25,9.3369,9.19,9.2,44800 IGD,D,20220511,5.52,5.61,5.48,5.48,169400 IGI,D,20220511,17.15,17.367,17.0229,17.19,50500 IGR,D,20220511,7.65,7.87,7.6,7.66,499400 IGT,D,20220511,20,21.49,19.75,19.79,2966700 IH,D,20220511,2.91,2.93,2.86,2.86,5200 IHD,D,20220511,5.84,6.04,5.84,5.85,197300 IHG,D,20220511,61.7,62.31,59.98,60.07,168800 IHIT,D,20220511,8.64,8.7013,8.6301,8.64,24600 IHS,D,20220511,10.23,10.43,10.05,10.06,46400 IHTA,D,20220511,8.64,8.7,8.55,8.6899,55200 IIF,D,20220511,22.45,22.65,22.15,22.24,23100 IIIN,D,20220511,41.53,42.325,40.22,40.4,83600 IIM,D,20220511,12.9,13,12.8392,12.9,165100 IIP-A,D,20220511,26.2999,26.3,25.9,26.2999,800 IIPR,D,20220511,127.78,130.45,122.5,122.92,393100 IMAX,D,20220511,15.53,15.73,14.775,14.86,599900 IMP.W,D,20220511,0.605,0.7399,0.605,0.6276,87000 IMPX,D,20220511,9.9,9.96,9.9,9.9,850300 INA.U,D,20220511,9.94,9.94,9.94,9.94,100 INAQ,D,20220511,9.83,9.83,9.82,9.82,3000 INFA,D,20220511,17.67,18.43,17.01,17.25,810800 INFY,D,20220511,19.59,19.77,19.38,19.41,8503100 ING,D,20220511,9.46,9.66,9.2525,9.28,8380000 INGR,D,20220511,86.77,88.68,85.78,86.82,366000 INN,D,20220511,8.93,9.1,8.52,8.6,622800 INN-E,D,20220511,22.38,22.38,21.52,21.52,5500 INN-F,D,20220511,20.56,21,20.56,20.75,4000 INS-A,D,20220511,25.7,25.9,25.7,25.9,3900 INSI,D,20220511,16.42,16.49,16.325,16.38,19300 INSP,D,20220511,155.44,166.71,149.57,149.93,819200 INST,D,20220511,16.68,17.08,15.93,16.06,67300 INSW,D,20220511,21.85,22.3,21.64,21.85,465800 INT,D,20220511,22.98,23.36,22.32,22.36,688700 INVH,D,20220511,35.88,36.65,35.67,35.83,3396500 IO,D,20220511,0.3625,0.38,0.34,0.3473,1962400 ION.W,D,20220511,0.99,0.99,0.7884,0.8,93500 IONQ,D,20220511,4.88,4.895,4.29,4.34,7444300 IOT,D,20220511,9.4,9.74,9.0331,9.2,3259800 IP,D,20220511,47.82,49.17,47.51,47.67,3137800 IPG,D,20220511,31.86,32.22,30.85,30.96,2961300 IPI,D,20220511,62.17,66.7511,60.05,62.18,558100 IPO.D,D,20220511,10.22,10.24,10.2141,10.2141,9100 IPO.F,D,20220511,10.33,10.43,10.33,10.395,28400 IPO.V,D,20220511,0.8951,0.9448,0.83,0.8679,136800 IPO.Z,D,20220511,1.14,1.2,1.085,1.11,205000 IPOD,D,20220511,10,10.0486,10,10.02,384900 IPOF,D,20220511,10.1,10.17,10.09,10.09,2102300 IPV.T,D,20220511,0.7225,0.7379,0.545,0.658,24500 IPV.V,D,20220511,0.4656,0.4656,0.3601,0.3601,48300 IPVA,D,20220511,9.8,9.8,9.77,9.7702,9300 IPVF,D,20220511,9.86,9.87,9.86,9.865,1800 IQI,D,20220511,10.27,10.3,10.2101,10.24,174100 IQV,D,20220511,203.05,208.11,200.45,200.96,1097800 IR,D,20220511,42.27,44.21,41.87,42.68,3639400 IRL,D,20220511,8.49,8.5125,8.34,8.4,6000 IRM,D,20220511,51.56,51.91,50.485,50.55,1855200 IRN.W,D,20220511,0.45,0.45,0.331,0.38,25600 IRNT,D,20220511,2.29,2.52,2.22,2.25,934800 IRR.U,D,20220511,10.03,10.04,10.03,10.03,3000 IRR.W,D,20220511,0.26,0.27,0.2288,0.26,28200 IRRX,D,20220511,9.95,9.95,9.945,9.95,4500 IRS,D,20220511,4.35,4.495,4.325,4.35,15500 IRS.W,D,20220511,0.23,0.2326,0.1882,0.2,48700 IRT,D,20220511,22.27,22.965,22.16,22.68,3222600 IS,D,20220511,3.3,3.48,3.14,3.17,13198400 ISD,D,20220511,13.21,13.26,13.08,13.09,93600 IT,D,20220511,247.89,251.14,243.71,244.77,864200 ITCB,D,20220511,3.04,3.04,2.925,3.015,38800 ITGR,D,20220511,71.96,73.37,70.86,71.07,186800 ITT,D,20220511,69.54,72.02,68.8,69.69,1061300 ITUB,D,20220511,4.57,4.68,4.545,4.62,62214400 ITW,D,20220511,203.45,206.455,202.02,203.83,1040000 IVC,D,20220511,1.19,1.22,1.04,1.05,1143800 IVH,D,20220511,11.22,11.4,11.22,11.24,105800 IVR,D,20220511,1.65,1.69,1.63,1.64,5404800 IVR-B,D,20220511,20.92,21.34,19.7437,19.85,22800 IVR-C,D,20220511,21.1503,21.1584,20.341,20.341,11500 IVT,D,20220511,27.15,28.06,26.72,26.79,425100 IVZ,D,20220511,17.6,18.08,17.0225,17.04,4973900 IX,D,20220511,85.99,87.65,85.59,86.83,44800 J,D,20220511,129.69,134.06,129.21,130.73,696500 JAT.U,D,20220511,10.05,10.09,10.05,10.05,1900 JAT.W,D,20220511,0.21,0.2101,0.1701,0.1999,1700 JBGS,D,20220511,24.11,24.86,24.06,24.29,1345200 JBI,D,20220511,8.14,8.58,7.95,8.31,711100 JBK,D,20220511,25.45,25.45,25.45,25.45,100 JBL,D,20220511,57.49,58.94,56.19,56.38,683900 JBT,D,20220511,112.8,114.81,108.235,108.55,177300 JCE,D,20220511,13.93,14.23,13.73,13.76,63600 JCI,D,20220511,51.05,53.15,50.81,51.03,8965400 JCO,D,20220511,8,8.01,7.99,8,69500 JEF,D,20220511,31.43,32.06,30.45,30.55,1745100 JELD,D,20220511,18.15,18.23,16.95,17.06,1297000 JEMD,D,20220511,6.82,6.8961,6.8,6.82,69500 JEQ,D,20220511,6.07,6.3021,6.03,6.03,29200 JFR,D,20220511,8.76,8.81,8.56,8.58,226400 JGH,D,20220511,12.55,12.64,12.55,12.5795,66800 JHAA,D,20220511,9.2,9.2,9.09,9.1,15600 JHG,D,20220511,27.1,27.42,26.25,26.26,1204000 JHI,D,20220511,14.79,14.9199,14.65,14.75,16600 JHS,D,20220511,12.34,12.43,12.23,12.41,27500 JHX,D,20220511,26.9,27.32,26.34,26.42,85200 JILL,D,20220511,16.65,16.65,16.16,16.35,31900 JKS,D,20220511,48.19,49.52,45.64,45.72,1135400 JLL,D,20220511,194.75,198.53,190.15,190.62,469900 JLS,D,20220511,17.23,17.2899,17.19,17.25,15200 JMIA,D,20220511,5.19,5.435,4.72,4.78,9030200 JMM,D,20220511,6.0842,6.11,6.0842,6.11,3400 JNJ,D,20220511,175.96,178.32,175.88,176.13,6138800 JNPR,D,20220511,30.82,31.425,30.54,30.57,3616300 JOB.W,D,20220511,0.99,1.09,0.9005,0.9005,59100 JOBY,D,20220511,4.42,4.6,4.1,4.16,9847400 JOE,D,20220511,48.09,49.5072,46.68,46.76,178300 JOF,D,20220511,6.45,6.4681,6.4,6.43,44100 JP,D,20220511,0.485,0.58,0.46,0.521,18400 JPC,D,20220511,7.81,7.89,7.78,7.83,667100 JPI,D,20220511,20.55,20.7559,20.45,20.52,46900 JPM,D,20220511,119.3,122.89,117.94,118.14,14630200 JPM-C,D,20220511,24.77,24.98,24.71,24.85,493200 JPM-D,D,20220511,23.55,23.95,23.55,23.88,206300 JPM-J,D,20220511,19.91,20.3,19.82,19.87,174400 JPM-K,D,20220511,18.5,18.97,18.5,18.75,587900 JPM-L,D,20220511,18.81,19.28,18.79,18.98,561400 JPM-M,D,20220511,17.65,18.11,17.65,17.97,488800 JPS,D,20220511,7.45,7.62,7.43,7.47,1014100 JPT,D,20220511,19.96,19.9649,19.52,19.67,13700 JQC,D,20220511,5.55,5.57,5.42,5.44,619000 JRI,D,20220511,13.61,13.95,13.55,13.66,80600 JRO,D,20220511,8.72,8.76,8.5,8.52,249700 JRS,D,20220511,9.65,10.03,9.65,9.71,101700 JSD,D,20220511,12.7,12.7979,12.56,12.56,107400 JT,D,20220511,1.17,1.42,1.17,1.33,155600 JUN,D,20220511,9.94,9.94,9.92,9.92,4200 JUN.U,D,20220511,10.08,10.0802,10.08,10.0802,5800 JUN.W,D,20220511,0.4,0.4,0.4,0.4,200 JWN,D,20220511,23.02,23.15,21.525,21.73,7924100 JWS.S,D,20220511,9.88,9.89,9.86,9.86,9800 JWS.T,D,20220511,0.4,0.4,0.31,0.3422,108300 JWSM,D,20220511,9.81,9.81,9.8,9.8,79800 JXN,D,20220511,34.07,34.8,29.94,31.24,4460700 K,D,20220511,72.61,73.3191,72.1,72.38,2987300 KAH.U,D,20220511,9.86,9.86,9.83,9.83,5200 KAH.W,D,20220511,0.4,0.4,0.3097,0.375,82500 KAHC,D,20220511,9.78,9.78,9.75,9.75,692700 KAI,D,20220511,186.59,190.06,184.875,185.61,45700 KAMN,D,20220511,34.07,34.87,32.78,32.95,190800 KAR,D,20220511,12.49,13.4,12.35,13.06,2463000 KB,D,20220511,44.94,45.39,44.13,44.19,232300 KBH,D,20220511,33.18,33.39,30.8,30.88,2742400 KBR,D,20220511,45.42,46.015,44.24,44.35,1445900 KCA.U,D,20220511,9.6247,9.6247,9.5,9.5801,11200 KCA.W,D,20220511,0.43,0.5,0.4,0.4,6500 KCG.U,D,20220511,10.14,10.1442,10.11,10.11,400 KCG.W,D,20220511,0.381,0.381,0.33,0.3575,8000 KCGI,D,20220511,9.91,9.92,9.87,9.87,187800 KD,D,20220511,10.75,11.0298,10.13,10.17,3519600 KEN,D,20220511,54.06,55.01,52.45,52.85,34100 KEP,D,20220511,8.59,8.67,8.46,8.51,160100 KEX,D,20220511,61.86,63.6,61.6,61.8,396300 KEY,D,20220511,18.93,19.37,18.54,18.58,9088400 KEY-I,D,20220511,25.25,25.95,25.25,25.29,30500 KEY-J,D,20220511,22.44,23.0199,22.44,22.78,96500 KEY-K,D,20220511,22.25,22.78,22.23,22.51,46500 KEYS,D,20220511,134.32,135.99,130.7447,131.03,785100 KF,D,20220511,28.02,28.34,27.58,27.58,1200 KFS,D,20220511,5.41,5.4601,5.37,5.3955,16900 KFY,D,20220511,60.68,61.29,58.54,58.81,238100 KGC,D,20220511,4.58,4.635,4.26,4.32,30000300 KIM,D,20220511,22.84,23.33,22.14,22.19,5981200 KIM-L,D,20220511,23.51,23.75,23.47,23.62,19400 KIM-M,D,20220511,23.15,23.42,23.15,23.16,38400 KIND,D,20220511,3.03,3.17,2.65,2.93,5315000 KIO,D,20220511,12.75,13,12.75,12.78,99000 KKR,D,20220511,50.39,52.07,49.43,50.15,6939500 KKR-C,D,20220511,64.9,65.12,63.99,63.99,41200 KKRS,D,20220511,18.3,18.69,18.25,18.45,45100 KLR,D,20220511,3.06,3.15,2.67,2.74,1723300 KMB,D,20220511,139.19,140.7205,138.21,138.91,1559300 KMF,D,20220511,7.71,7.97,7.68,7.7,184200 KMI,D,20220511,18.69,19.05,18.47,18.52,18117000 KMPB,D,20220511,24.2,24.35,24.02,24.15,14100 KMPR,D,20220511,47.91,48.465,46.14,46.52,381000 KMT,D,20220511,26.3,27.12,25.91,26,1010400 KMX,D,20220511,91.87,93.9,89.48,89.79,1695900 KN,D,20220511,18.74,19.05,18.46,18.48,656800 KNOP,D,20220511,16.56,16.82,16.4114,16.57,89800 KNS.U,D,20220511,10,10.5592,9.995,10.01,3600 KNSL,D,20220511,201.74,207.16,199.48,199.84,97700 KNSW,D,20220511,9.94,9.94,9.925,9.925,300 KNX,D,20220511,49.04,49.68,47.68,48.27,1831300 KO,D,20220511,64.33,65.2,63.96,64.31,19648400 KODK,D,20220511,4.81,4.85,3.819,3.86,3258700 KOF,D,20220511,53.62,54.42,53.44,53.58,104200 KOP,D,20220511,23.39,24.96,23.25,24.18,137600 KORE,D,20220511,3.37,3.52,3.29,3.34,48700 KOS,D,20220511,6.5,6.7,6.065,6.08,10801300 KR,D,20220511,55.44,55.83,54.08,54.33,6442200 KRC,D,20220511,60.25,61.735,59.2,59.54,1213100 KRE-A,D,20220511,22.94,23.05,22.76,22.8789,16000 KREF,D,20220511,19.02,19.27,18.84,18.88,332400 KRG,D,20220511,20.69,20.97,19.96,20.02,1877000 KRO,D,20220511,15.27,15.76,15.27,15.34,133300 KRP,D,20220511,16.93,17.33,16.8581,17.05,433600 KSM,D,20220511,9.37,9.44,9.3465,9.37,25000 KSS,D,20220511,49.09,49.29,46.53,46.65,3219300 KT,D,20220511,13.91,13.96,13.69,13.71,1182500 KTB,D,20220511,41.44,41.92,40.09,40.39,471000 KTF,D,20220511,9.42,9.46,9.29,9.3,54700 KTH,D,20220511,29.8801,29.9,29.8801,29.8898,1200 KTN,D,20220511,29.75,29.75,29.7367,29.7399,400 KUKE,D,20220511,2.54,2.78,2.54,2.54,14200 KW,D,20220511,20.4,20.81,20.19,20.24,345800 KWA.U,D,20220511,10.25,10.27,10.2,10.2,6400 KWA.W,D,20220511,0.0549,0.0556,0.0523,0.0527,17200 KWAC,D,20220511,10.2313,10.25,10.2313,10.25,15200 KWR,D,20220511,146.85,151.13,141.19,142.16,84200 KYN,D,20220511,8.91,9.12,8.765,8.79,1122400 L,D,20220511,62.91,63.88,62.31,62.38,883200 LAC,D,20220511,22.25,23.04,20.32,20.37,4500800 LAD,D,20220511,277.99,286.63,273.81,277.22,610400 LADR,D,20220511,11.09,11.3,11.0034,11.03,739000 LAW,D,20220511,22.95,23.755,20.4,20.57,498800 LAZ,D,20220511,32.52,33.24,30.85,32.01,1486600 LBRT,D,20220511,14.42,15.115,14.025,14.1,1922100 LC,D,20220511,13.15,13.7,12.74,13,2545800 LCI,D,20220511,0.53,0.5397,0.49,0.49,243100 LCII,D,20220511,114.04,114.04,108.47,109.28,487300 LDI,D,20220511,2.26,2.43,2.04,2.16,2291100 LDOS,D,20220511,101.16,103.37,100.84,101.21,895500 LDP,D,20220511,20.4,20.66,20.36,20.47,48000 LEA,D,20220511,129.46,130.87,124.29,124.33,522400 LEA.U,D,20220511,9.93,9.93,9.89,9.92,24800 LEA.W,D,20220511,0.2898,0.29,0.2765,0.2824,7900 LEAP,D,20220511,9.88,9.905,9.88,9.9,12300 LEG,D,20220511,36.36,36.51,35.01,35.05,914600 LEJU,D,20220511,0.3264,0.35,0.3,0.3114,85500 LEN,D,20220511,75.38,75.74,70.67,71.3,3385800 LEN.B,D,20220511,64,64,60.2,60.29,184500 LEO,D,20220511,6.96,6.96,6.8,6.82,109400 LEV,D,20220511,5.14,5.25,4.89,4.92,1476600 LEV.W,D,20220511,1.22,1.29,1.15,1.15,73100 LEVI,D,20220511,17.28,17.33,16.47,16.51,1276900 LFC,D,20220511,7.11,7.15,7.0034,7.02,793300 LFG,D,20220511,19.93,20.73,18.37,18.52,1314900 LFT,D,20220511,2.46,2.47,2.33,2.34,285200 LFT-A,D,20220511,24.6,24.6,24.45,24.45,2800 LGF.A,D,20220511,12.57,12.59,11.15,11.15,496800 LGF.B,D,20220511,11.63,11.63,10.23,10.24,873100 LGI,D,20220511,15.06,15.25,14.8,14.83,54800 LGV,D,20220511,9.765,9.77,9.76,9.765,126300 LGV.W,D,20220511,0.259,0.2596,0.2137,0.2437,4000 LH,D,20220511,239.41,243.04,237.61,238.59,692100 LHC,D,20220511,9.82,9.82,9.81,9.81,92100 LHC.W,D,20220511,0.13,0.13,0.13,0.13,1000 LHX,D,20220511,236.31,242.54,235.72,238.48,811900 LICY,D,20220511,6.75,6.87,6.34,6.34,1847300 LII,D,20220511,215.94,218.82,208.8,209.51,294100 LIN,D,20220511,298.08,306.73,297.4,300.45,1759300 LITB,D,20220511,1.13,1.23,1.09,1.11,99200 LL,D,20220511,11.45,11.59,10.98,11.05,365500 LLA.W,D,20220511,0.37,0.3929,0.3563,0.36,22000 LLAP,D,20220511,4.22,4.43,4.0227,4.05,240700 LLY,D,20220511,283.67,294.5,283,286.69,2625100 LMND,D,20220511,18.51,19,16.52,17.26,2228800 LMT,D,20220511,437.5,444.99,436.615,440.41,1018100 LNC,D,20220511,55.37,57.23,53.45,53.51,1904900 LND,D,20220511,6.35,6.35,6.08,6.09,230200 LNF.W,D,20220511,0.31,0.3121,0.2522,0.2822,16800 LNFA,D,20220511,10.07,10.07,10.05,10.07,8100 LNN,D,20220511,125.63,126.92,121.5,121.54,45100 LOC.W,D,20220511,0.3522,0.3522,0.3522,0.3522,200 LOCC,D,20220511,9.61,9.63,9.59,9.62,469100 LOCL,D,20220511,4.47,5.01,4.4,4.58,204900 LOK.S,D,20220511,9.82,9.8211,9.82,9.8211,2000 LOK.T,D,20220511,0.3686,0.3686,0.3168,0.3168,3200 LOMA,D,20220511,5.19,5.425,5.11,5.32,152700 LOW,D,20220511,192.84,195.19,187.3,187.77,4598200 LPG,D,20220511,18.25,18.5,17.8412,17.9,862100 LPI,D,20220511,61.2,63.13,57.76,58.06,927600 LPL,D,20220511,6.55,6.59,6.38,6.4,382300 LPX,D,20220511,72.93,73.14,68.36,68.6,1653300 LRN,D,20220511,36.04,36.85,35.18,35.6,455700 LSI,D,20220511,113.69,116.37,112.8925,113.37,634200 LSPD,D,20220511,17.17,17.45,15.74,15.82,1248400 LTC,D,20220511,34.64,35.25,34.1403,34.55,193100 LTH,D,20220511,12.6,13.55,12.02,12.49,780200 LTHM,D,20220511,24.1,24.91,22.93,23.1,2942400 LU,D,20220511,5.05,5.295,4.96,4.99,5076500 LUB,D,20220511,2.1,2.22,2.0589,2.1,305100 LUMN,D,20220511,10.72,11.03,10.59,10.61,14789500 LUV,D,20220511,44.42,45.52,42.92,43.01,5743300 LVS,D,20220511,31.35,32.4,30.19,30.33,8767900 LW,D,20220511,62.83,63.75,61.21,61.34,1187700 LXFR,D,20220511,15.52,15.61,14.92,15,95200 LXP,D,20220511,11.2,11.33,10.95,11.06,2574000 LXP-C,D,20220511,50.43,50.5,50.43,50.43,600 LXU,D,20220511,17.5,18.56,17.03,17.91,613200 LYB,D,20220511,106.66,109.7,106.345,107.4,1983800 LYG,D,20220511,2.07,2.11,2.01,2.02,17242500 LYV,D,20220511,87,89.545,83.69,84.13,3013900 LZB,D,20220511,26.55,26.87,25.57,25.62,468900 M,D,20220511,22.61,22.61,20.28,20.29,17836000 MA,D,20220511,325.48,331,318.55,325.87,4263900 MAA,D,20220511,174.66,179.05,174.34,177.1,815500 MAA-I,D,20220511,60.4,60.96,60,60.25,900 MAC,D,20220511,13.09,13.205,12.02,12.04,3639800 MAC.W,D,20220511,0.1253,0.1253,0.1253,0.1253,1100 MACC,D,20220511,9.77,9.8,9.77,9.77,42900 MAIN,D,20220511,38.75,39.17,37.96,38.03,422000 MAN,D,20220511,90.92,92.8,89.38,89.6,358500 MANU,D,20220511,13.4,13.59,13.04,13.12,271700 MAS,D,20220511,53.06,53.73,51.97,52.36,2534700 MATX,D,20220511,88.9,90.51,85.95,86.1,498000 MAV,D,20220511,9.15,9.19,9.04,9.18,72200 MAX,D,20220511,11.04,11.05,9.98,10.17,459500 MAXR,D,20220511,29,30.0295,27.74,27.91,831900 MBI,D,20220511,11.57,12.49,11.47,12.22,467300 MBS.U,D,20220511,10,10,10,10,1000 MBSC,D,20220511,9.97,9.98,9.97,9.98,5000 MC,D,20220511,42.12,42.74,40.77,40.9,599700 MCB,D,20220511,88.52,89.95,84.5,84.99,125100 MCD,D,20220511,245.27,246.79,243.2132,244.43,2833200 MCG,D,20220511,6.66,6.71,6,6.16,1334000 MCI,D,20220511,13.98,14.4056,13.98,14.07,20900 MCK,D,20220511,331.45,339.94,330.79,332.09,1240700 MCN,D,20220511,6.66,6.7855,6.62,6.64,68700 MCO,D,20220511,283.32,288.07,280.49,282.18,950000 MCR,D,20220511,6.53,6.58,6.52,6.52,59200 MCS,D,20220511,14.66,14.91,14.27,14.48,218000 MCW,D,20220511,13.18,13.34,11.91,12.16,2750000 MCY,D,20220511,48.55,49.47,47.98,48.48,220800 MD,D,20220511,17.92,18.47,17.4501,17.53,793000 MDC,D,20220511,36.47,36.63,34.56,34.78,762800 MDH,D,20220511,9.8,9.8,9.77,9.8,49700 MDH.U,D,20220511,9.82,9.85,9.82,9.82,9800 MDH.W,D,20220511,0.1001,0.12,0.0807,0.096,31000 MDT,D,20220511,100.46,102.4599,100.24,100.65,4113500 MDU,D,20220511,25.19,25.57,24.94,25.13,1842200 MDV,D,20220511,17.99,17.99,17.5,17.54,11900 MDV-A,D,20220511,25.01,25.11,25,25.095,2800 MEC,D,20220511,8.43,8.52,8.1,8.15,67300 MED,D,20220511,177.47,178.46,169.6487,169.8,89700 MEG,D,20220511,40.09,40.09,35.23,35.48,434700 MEGI,D,20220511,16.94,17.055,16.56,16.57,136900 MEI,D,20220511,44.08,45.21,43.13,43.22,150900 MER-K,D,20220511,25.48,25.7,25.3101,25.53,45900 MET,D,20220511,65.02,66.31,64.05,64.12,5218900 MET-A,D,20220511,21.55,21.98,21.3695,21.54,64500 MET-E,D,20220511,24.8,25.15,24.8,25.04,121900 MET-F,D,20220511,21.45,21.835,21.4,21.6,84200 MFA,D,20220511,14.03,14.1048,13.765,13.94,2421300 MFA-B,D,20220511,22.13,22.13,21.67,21.7666,24800 MFA-C,D,20220511,20.75,21.0575,20.75,20.96,7000 MFC,D,20220511,19.09,19.2461,18.65,18.72,5471800 MFD,D,20220511,9.64,9.76,9.58,9.62,13100 MFG,D,20220511,2.36,2.36,2.3,2.32,1589700 MFGP,D,20220511,4.46,4.5341,4.31,4.31,509400 MFM,D,20220511,5.7,5.71,5.62,5.62,36900 MFV,D,20220511,5.8799,5.88,5.745,5.8518,6000 MG,D,20220511,5.42,5.57,5.3,5.33,122400 MGA,D,20220511,57.79,59.25,56.2,56.45,1262200 MGF,D,20220511,3.56,3.6,3.56,3.59,82200 MGM,D,20220511,36.46,37.2886,34.86,35.07,5686800 MGR,D,20220511,23.21,23.53,23.172,23.4,18100 MGRB,D,20220511,18.6,19.05,18.6,18.82,27300 MGRD,D,20220511,17.11,17.37,16.9479,17.15,22800 MGU,D,20220511,23.68,24.45,23.58,23.6,43900 MGY,D,20220511,22.97,23.77,22.37,22.5,2270900 MH-A,D,20220511,4.72,4.88,4.72,4.85,6200 MH-C,D,20220511,4.7,4.82,4.51,4.8,5500 MH-D,D,20220511,4.35,4.8,4.35,4.78,2700 MHD,D,20220511,13.21,13.33,13.14,13.19,192000 MHF,D,20220511,6.69,6.95,6.6801,6.88,79300 MHI,D,20220511,9.66,9.74,9.61,9.72,88500 MHK,D,20220511,141.99,143.49,135.22,137.02,677200 MHLA,D,20220511,18.21,18.21,18.02,18.1,2300 MHN,D,20220511,11.09,11.18,11.025,11.15,90200 MHNC,D,20220511,20.1,20.4521,20.03,20.06,2500 MHO,D,20220511,43.76,44,41.37,41.44,275100 MIC,D,20220511,3.74,3.74,3.72,3.72,722700 MIN,D,20220511,3,3.03,2.995,3.0298,634000 MIO,D,20220511,12.27,12.35,11.85,11.95,100100 MIR,D,20220511,6.01,6.26,5.9,5.97,1644000 MIR.W,D,20220511,1,1.1,0.9813,0.9813,43000 MIT,D,20220511,9.78,9.785,9.73,9.73,87700 MIT-A,D,20220511,20.6,20.8,20.4,20.4111,3400 MIT-B,D,20220511,19.73,20.8899,19.73,19.8,11400 MIT-C,D,20220511,20.89,20.89,20.35,20.35,11900 MIT.U,D,20220511,9.82,9.82,9.78,9.82,73900 MIT.W,D,20220511,0.19,0.1901,0.19,0.19,14700 MITT,D,20220511,7.42,7.75,7.42,7.62,217900 MIXT,D,20220511,9.64,9.8979,9.64,9.83,10700 MIY,D,20220511,12.75,13.07,12.735,13.04,101000 MKC,D,20220511,97.63,99.18,97.36,98.14,647700 MKC.V,D,20220511,97.85,98.655,97.85,98.595,800 MKF.W,D,20220511,0.29,0.3595,0.29,0.348,3900 MKFG,D,20220511,2.76,2.81,2.58,2.59,792700 MKL,D,20220511,1289.77,1314.02,1281.201,1283.18,41900 ML,D,20220511,1.29,1.32,1.17,1.21,1605800 ML.W,D,20220511,0.2399,0.2399,0.215,0.2301,29800 MLI,D,20220511,52.7,53.36,52.041,52.24,236300 MLM,D,20220511,330.03,335.15,320.41,321.56,560500 MLNK,D,20220511,15.21,15.21,14.08,14.18,101700 MLP,D,20220511,11.38,11.785,11.21,11.35,11700 MLR,D,20220511,25.62,25.665,24.71,24.78,35400 MMC,D,20220511,157.16,159.9,155.94,156.31,1407500 MMD,D,20220511,17.68,17.8399,17.37,17.4,133000 MMI,D,20220511,41.13,41.725,39.49,39.49,255500 MMM,D,20220511,149.99,150.13,146.17,146.41,2748200 MMP,D,20220511,47.96,49.01,47.45,47.55,1847200 MMS,D,20220511,65.42,66.08,63.97,64.15,354500 MMT,D,20220511,4.75,4.7799,4.74,4.74,60400 MMU,D,20220511,10.91,10.91,10.78,10.82,41600 MN,D,20220511,12.45,12.5,12.12,12.17,1063400 MNP,D,20220511,12.34,12.55,12.34,12.5,56400 MNRL,D,20220511,26.04,26.63,25.2,25.31,441600 MNSO,D,20220511,5.55,5.68,5.29,5.31,500000 MNT.U,D,20220511,10.04,10.09,10.04,10.04,11000 MO,D,20220511,51.99,52.75,51.54,51.69,16080100 MOD,D,20220511,8.12,8.2,7.98,8.11,264200 MODN,D,20220511,23.27,24.325,22.18,23.7,233100 MOG.A,D,20220511,75.85,77.44,74.65,74.79,88200 MOG.B,D,20220511,76.34,76.34,75.84,75.84,300 MOGU,D,20220511,2.11,2.1616,2,2.0078,7000 MOH,D,20220511,291.2,301.28,288.25,288.54,434700 MOS,D,20220511,58.55,62.24,57.9,59.46,8585000 MOV,D,20220511,34.8,35.18,33.22,33.32,172300 MP,D,20220511,36.05,37.24,33.8808,34.2,2929700 MPA,D,20220511,13.12,13.12,12.74,12.92,21300 MPC,D,20220511,93.16,95.6,91.58,91.96,6411000 MPL.W,D,20220511,0.9699,0.97,0.7951,0.8005,100600 MPLN,D,20220511,4.7,4.85,4.12,4.16,1850400 MPLX,D,20220511,30.9,31.45,30.01,30.03,2917700 MPV,D,20220511,12.77,13.1961,12.57,12.63,14000 MPW,D,20220511,17.68,18.07,17.47,17.48,6257200 MPX,D,20220511,11.26,11.65,11.0041,11.62,20500 MQT,D,20220511,11.51,11.54,11.36,11.49,107000 MQY,D,20220511,12.67,12.77,12.58,12.62,348300 MRC,D,20220511,9.75,10.3599,9.64,9.67,1344100 MRK,D,20220511,87.42,90.81,87.42,89.19,16338500 MRO,D,20220511,25.23,26.57,24.99,25.17,19231000 MS,D,20220511,80.07,82.06,78.76,78.89,8060000 MS-A,D,20220511,19.82,20.3,19.8001,20.04,130000 MS-E,D,20220511,25.92,26.37,25.8094,26.17,71800 MS-F,D,20220511,25.7,25.92,25.55,25.8,69300 MS-I,D,20220511,25.84,26.21,25.77,25.92,82700 MS-K,D,20220511,24.79,24.89,24.6904,24.8,52700 MS-L,D,20220511,19.82,20.19,19.82,19.95,61400 MS-O,D,20220511,17.29,17.72,17.29,17.55,186100 MSA,D,20220511,119.66,122.37,118.5003,119.08,261300 MSB,D,20220511,22.9,23.466,22.72,23.06,29800 MSC,D,20220511,2.65,2.74,2.2277,2.5221,17000 MSCI,D,20220511,387.09,400.59,384.72,387.4,785400 MSD,D,20220511,7.07,7.15,7.06,7.1,39200 MSGE,D,20220511,60.71,63.7007,58.93,59.36,401100 MSGS,D,20220511,155.5,158.01,153.95,154.35,129300 MSI,D,20220511,201.88,206.61,200.91,201.95,1059800 MSM,D,20220511,80.84,81.38,78.84,78.98,434600 MSP,D,20220511,33.82,34.12,33.82,33.94,564700 MT,D,20220511,28.27,28.57,27.38,27.42,5738300 MTA.U,D,20220511,9.91,9.91,9.91,9.91,200 MTA.W,D,20220511,0.6,0.6,0.58,0.58,11700 MTAL,D,20220511,9.81,9.8101,9.7,9.7,1236900 MTB,D,20220511,165.72,170.815,164.35,164.55,1226700 MTB-H,D,20220511,24.99,25.0899,24.68,24.88,13600 MTCN,D,20220511,66.16,66.71,65.36,65.36,2800 MTD,D,20220511,1215.95,1224.67,1175.96,1179.4,251100 MTDR,D,20220511,47.65,50.2699,45.5,45.58,1943100 MTG,D,20220511,12.98,13.25,12.88,12.97,2095800 MTH,D,20220511,80.39,82.34,77.83,78.22,481200 MTN,D,20220511,238.23,242.575,229.1,230.02,307800 MTOR,D,20220511,35.98,35.985,35.89,35.91,1904000 MTR,D,20220511,12.39,12.8342,12.39,12.8,17100 MTRN,D,20220511,79.55,81.34,78.81,78.82,89600 MTV.U,D,20220511,10.05,10.05,10.05,10.05,300 MTV.W,D,20220511,0.32,0.335,0.32,0.32,1900 MTVC,D,20220511,9.88,9.9099,9.88,9.89,6800 MTW,D,20220511,11.28,11.53,11.08,11.15,231400 MTX,D,20220511,64.11,66.1,63.76,64.66,249400 MTZ,D,20220511,75.64,78.14,74.71,75.22,814900 MUA,D,20220511,11.46,11.48,11.27,11.27,132100 MUC,D,20220511,11.89,11.94,11.8,11.89,276800 MUE,D,20220511,10.94,11.04,10.93,11.03,47700 MUFG,D,20220511,5.65,5.695,5.58,5.59,5943800 MUI,D,20220511,12.17,12.34,12.12,12.15,268500 MUJ,D,20220511,12.79,12.85,12.72,12.74,88300 MUR,D,20220511,33.78,35.625,32.89,33.06,2428000 MUSA,D,20220511,238.05,243.3,237.19,238.25,388800 MUX,D,20220511,0.539,0.551,0.5043,0.5111,2895500 MVF,D,20220511,7.48,7.48,7.42,7.4248,113200 MVO,D,20220511,9.86,10.32,9.86,10,30900 MVT,D,20220511,12.5,12.51,12.33,12.35,35700 MWA,D,20220511,11.45,11.725,11.41,11.48,970100 MX,D,20220511,16.95,17.12,16.2401,16.28,355500 MXE,D,20220511,8.19,8.3,8.19,8.3,2800 MXF,D,20220511,14.78,14.97,14.78,14.96,4700 MYD,D,20220511,11.49,11.53,11.25,11.25,137600 MYE,D,20220511,23,23.5,22.83,23.08,131300 MYI,D,20220511,11.63,11.6524,11.56,11.57,154600 MYN,D,20220511,10.71,10.75,10.6,10.68,111600 MYOV,D,20220511,9.51,9.69,8.23,8.39,1515000 MYTE,D,20220511,10.23,10.71,9.38,9.48,670800 NABL,D,20220511,8.73,9.2,8.465,8.5,297800 NAC,D,20220511,12.03,12.1,12,12.02,238800 NAD,D,20220511,12.53,12.6,12.36,12.38,641200 NAN,D,20220511,11.56,11.67,11.46,11.48,70700 NAPA,D,20220511,19.82,20.075,18.62,18.64,311700 NAT,D,20220511,2.35,2.475,2.2745,2.34,5934900 NAZ,D,20220511,12.74,12.85,12.5,12.62,43000 NBB,D,20220511,17.15,17.52,17.09,17.43,109900 NBHC,D,20220511,37.78,38.45,37.37,37.86,150700 NBR,D,20220511,128.94,137.8,125.17,125.94,234800 NBXG,D,20220511,10.54,10.74,10.29,10.33,371500 NC,D,20220511,46.5,51.01,46.4348,50.24,58000 NCA,D,20220511,8.74,8.76,8.67,8.75,36800 NCLH,D,20220511,16.11,16.885,15.3701,15.42,24475100 NCR,D,20220511,32.25,33.14,31.29,31.34,2058000 NCV,D,20220511,4.04,4.12,3.95,3.96,585600 NCV-A,D,20220511,23.75,23.78,23.68,23.74,2400 NCZ,D,20220511,3.43,3.46,3.37,3.39,716500 NCZ-A,D,20220511,23.4109,23.4109,23.1,23.39,1800 NDMO,D,20220511,11.14,11.32,11.05,11.21,387900 NDP,D,20220511,28.99,29.9967,28.89,28.9,22700 NE,D,20220511,31.48,33.18,31.48,31.67,932700 NEA,D,20220511,11.99,12.1,11.85,11.88,1001600 NEE,D,20220511,69.65,71.35,69.54,70.2,11129100 NEE-N,D,20220511,24.39,24.7,24.39,24.58,89000 NEE-O,D,20220511,53,53.4,52.96,53.01,32100 NEE-P,D,20220511,46.41,47.06,46.27,46.57,76900 NEE-Q,D,20220511,46.47,47.02,45.98,46.58,76000 NEM,D,20220511,69.27,69.93,68.1,68.42,6009500 NEP,D,20220511,64.76,64.96,63.51,63.61,390200 NET,D,20220511,56.54,60.9,54.63,54.81,9128600 NET.U,D,20220511,10.07,10.07,10.07,10.07,100 NETC,D,20220511,9.995,9.995,9.99,9.99,700 NETI,D,20220511,5.99,6.26,5.96,5.96,289000 NEU,D,20220511,331.87,338.9,324.99,330.61,22200 NEV,D,20220511,11.86,11.94,11.77,11.78,132200 NEWR,D,20220511,50,50.76,47.365,47.6,1011600 NEX,D,20220511,10.03,10.33,9.61,9.64,3358000 NEXA,D,20220511,7.99,8.34,7.84,7.92,83400 NFG,D,20220511,67.34,68.94,66.53,67.58,653600 NFJ,D,20220511,12.17,12.33,11.91,11.91,313500 NFN.U,D,20220511,9.96,9.9603,9.96,9.9603,1100 NFN.W,D,20220511,0.3,0.3,0.26,0.2741,4100 NFNT,D,20220511,9.85,9.85,9.85,9.85,100 NFY.W,D,20220511,0.1402,0.1402,0.1402,0.1402,4000 NFYS,D,20220511,9.63,9.65,9.63,9.65,10400 NGC,D,20220511,9.77,9.77,9.77,9.77,100 NGC.U,D,20220511,9.83,9.83,9.82,9.82,6700 NGC.W,D,20220511,0.43,0.43,0.43,0.43,100 NGG,D,20220511,73.06,74.2,72.8,72.85,384300 NGL,D,20220511,1.97,1.97,1.88,1.9,662900 NGL-B,D,20220511,14.7,14.7,13.95,13.9691,6100 NGL-C,D,20220511,15.1,15.14,14.4914,14.94,5100 NGS,D,20220511,12.21,12.43,11.99,12.1,55800 NGVC,D,20220511,18.85,19.36,18.49,18.6,116700 NGVT,D,20220511,64.48,66.41,63.72,64.05,192600 NHI,D,20220511,52.45,54.02,52.1272,52.62,316400 NI,D,20220511,29.36,30.155,29.33,29.67,4772400 NI-B,D,20220511,25.98,26.2,25.86,25.87,22900 NID,D,20220511,13.25,13.35,13.19,13.19,88300 NIE,D,20220511,22.39,22.78,21.9,22,81200 NIM,D,20220511,9.24,9.31,9.2039,9.24,26600 NIMC,D,20220511,114.8834,115.12,114.8834,115.12,2800 NINE,D,20220511,2.72,2.89,2.63,2.67,615900 NIO,D,20220511,13.79,14.355,12.64,12.71,86081300 NIQ,D,20220511,12.9,12.96,12.85,12.86,28200 NJR,D,20220511,43.85,44.67,43.43,43.77,471500 NKE,D,20220511,110.7,111.15,107.59,107.92,6611800 NKG,D,20220511,11.2,11.26,11.1,11.2,63200 NKX,D,20220511,13.06,13.15,13.0121,13.11,95900 NL,D,20220511,7.65,7.99,6.94,7.58,32000 NLS,D,20220511,2.64,2.64,2.36,2.48,2337900 NLSN,D,20220511,25.8,26.16,25.54,25.67,3340700 NLY,D,20220511,6.61,6.7,6.52,6.53,27573400 NLY-F,D,20220511,24.14,24.2,23.82,23.93,93800 NLY-G,D,20220511,22.364,22.5085,22.25,22.36,45000 NLY-I,D,20220511,23.79,23.95,23.58,23.63,17100 NM,D,20220511,3.21,3.36,3.16,3.2,204700 NM-G,D,20220511,17.38,17.9128,17.38,17.9128,500 NM-H,D,20220511,17.81,18.0142,17.65,18,1800 NMAI,D,20220511,13.81,14.15,13.79,13.83,102800 NMCO,D,20220511,12.39,12.44,12.11,12.16,168700 NMG,D,20220511,5.42,5.52,5.0201,5.23,76600 NMI,D,20220511,9.35,9.43,9.35,9.41,22500 NMK-C,D,20220511,92.8489,92.8489,92.8489,92.8489,100 NMM,D,20220511,28,29.39,27.33,28.03,485500 NMR,D,20220511,3.63,3.65,3.58,3.59,1170600 NMS,D,20220511,14.65,14.78,14.65,14.75,2100 NMT,D,20220511,11.91,11.96,11.85,11.96,13200 NMZ,D,20220511,11.9,11.98,11.87,11.89,770500 NNI,D,20220511,80.86,81.7,80.36,80.94,64300 NNN,D,20220511,41.95,42.61,41.38,41.71,808300 NNY,D,20220511,8.65,8.7399,8.6,8.63,34300 NOA,D,20220511,11.92,12.27,11.82,11.85,94100 NOAH,D,20220511,17.89,18,15.71,15.78,373000 NOC,D,20220511,449.68,458.37,445.07,446.48,805300 NOG,D,20220511,26.98,27.76,25.925,25.99,1354100 NOK,D,20220511,4.8,4.89,4.69,4.69,47786100 NOMD,D,20220511,18.39,20.38,18.39,18.99,2437900 NOV,D,20220511,17.33,17.98,17.115,17.14,2777700 NOVA,D,20220511,15.02,15.02,13.18,13.25,4292600 NOW,D,20220511,426.17,447.9799,418.7075,420.36,1894600 NP,D,20220511,38.06,39.49,37.76,38.38,75400 NPCT,D,20220511,12.55,12.89,12.53,12.6,129600 NPFD,D,20220511,18.88,19.09,18.85,18.945,50900 NPK,D,20220511,71.28,72.525,70.2292,70.53,32900 NPO,D,20220511,91.91,94.5,90.2,90.81,69500 NPTN,D,20220511,14.83,15.07,14.8,15.05,984700 NPV,D,20220511,12.22,12.3199,12.22,12.23,23700 NQP,D,20220511,11.86,12.06,11.86,11.97,90300 NR,D,20220511,3.56,3.81,3.54,3.55,724000 NRDY,D,20220511,2.7,2.81,2.61,2.65,288100 NRE-A,D,20220511,25.08,25.098,24.95,25.098,1700 NREF,D,20220511,22.93,24.15,22.79,23.9,114000 NRG,D,20220511,41.82,42.69,41.63,41.79,3439000 NRG.W,D,20220511,1.4,1.4,1.21,1.26,267400 NRGV,D,20220511,10.47,10.5,9.57,10.23,505600 NRGX,D,20220511,14,14.4,13.53,13.65,120000 NRK,D,20220511,10.86,10.98,10.81,10.95,356900 NRP,D,20220511,47.54,48.66,47.0774,47.5802,14400 NRT,D,20220511,18.49,18.55,17.1027,17.24,54400 NRUC,D,20220511,23.13,23.2686,22.97,23.14,37500 NRZ,D,20220511,10.92,11.1,10.71,10.72,6619600 NRZ-A,D,20220511,23.61,23.86,23.59,23.85,20800 NRZ-B,D,20220511,22.64,22.8218,22.64,22.76,11300 NRZ-C,D,20220511,20.9,21.13,20.86,20.92,17200 NRZ-D,D,20220511,22.9162,23.13,22.9162,23.05,50400 NS,D,20220511,14.25,14.5,13.57,13.58,947500 NS-A,D,20220511,23.1,23.2504,22.88,22.8802,3500 NS-B,D,20220511,20.6899,20.7153,20.3,20.34,19700 NS-C,D,20220511,24,24,23.725,23.74,15100 NSA,D,20220511,51.52,52.82,50.57,50.74,1173300 NSA-A,D,20220511,24.1,24.15,23.75,24.1,27300 NSC,D,20220511,246.07,251.54,245.315,246.54,876400 NSL,D,20220511,5.05,5.12,5,5,163400 NSP,D,20220511,101.38,103.16,98.81,99.16,216000 NSR,D,20220511,7.35,7.7,7.32,7.38,33500 NSS,D,20220511,24.43,24.6445,24.17,24.2,25100 NST.S,D,20220511,9.76,9.76,9.76,9.76,100 NST.T,D,20220511,0.3999,0.3999,0.32,0.35,1600 NST.U,D,20220511,9.82,9.82,9.81,9.81,6800 NST.V,D,20220511,0.3,0.34,0.18,0.18,5100 NST.W,D,20220511,0.1759,0.1759,0.112,0.1282,18200 NSTB,D,20220511,9.78,9.8,9.78,9.79,83000 NSTC,D,20220511,9.77,9.77,9.76,9.76,6400 NTB,D,20220511,31.41,31.68,30.57,30.64,111500 NTCO,D,20220511,6.73,6.865,6.48,6.52,2863300 NTEST.I,D,20220511,25.04,25.04,25.04,25.04,1320 NTG,D,20220511,35.63,36.89,34.71,34.75,22700 NTP,D,20220511,4.69,4.95,4.5,4.59,149200 NTR,D,20220511,94.98,99.92,94.96,97.03,3229200 NTST,D,20220511,20.02,20.28,19.64,19.94,419500 NTZ,D,20220511,10.46,10.66,9.57,9.81,5700 NU,D,20220511,4.25,4.28,3.69,3.69,27928500 NUE,D,20220511,131.2,131.91,125.79,125.97,2460400 NUO,D,20220511,12.87,12.9599,12.8356,12.85,44900 NUS,D,20220511,44.63,45.35,42.61,42.79,804900 NUV,D,20220511,8.96,9.04,8.93,9.02,576500 NUV.W,D,20220511,0.6452,0.65,0.5585,0.65,11900 NUVB,D,20220511,4.43,4.53,3.98,3.99,601300 NUW,D,20220511,13.93,14.05,13.81,14,48400 NVG,D,20220511,13.49,13.6,13.38,13.42,434300 NVGS,D,20220511,12.79,13.11,12.3,12.35,145100 NVO,D,20220511,104.7,107.13,103.75,103.81,1758300 NVR,D,20220511,4249.95,4298.43,4100.72,4110.99,22000 NVRO,D,20220511,45.97,46.845,42.76,42.8,833200 NVS,D,20220511,84.76,85.78,83.99,84.04,2674000 NVST,D,20220511,42.06,43.25,41.12,41.29,1673100 NVT,D,20220511,33.57,34.2,33.17,33.22,998300 NVTA,D,20220511,3.98,4.13,3.58,3.59,9397300 NWG,D,20220511,5.12,5.19,5,5,3146500 NWN,D,20220511,49.47,50.525,49.205,49.82,217600 NX,D,20220511,19.35,19.73,18.99,19.08,135600 NXC,D,20220511,13.48,13.72,13.42,13.43,7700 NXD-A,D,20220511,20.59,20.59,20.15,20.3286,900 NXDT,D,20220511,14.96,15.27,14.92,14.97,70300 NXE,D,20220511,4.04,4.23,3.92,3.93,3536500 NXJ,D,20220511,12.43,12.4681,12.35,12.46,70100 NXN,D,20220511,11.94,11.94,11.88,11.92,2300 NXP,D,20220511,13.82,13.87,13.78,13.835,57600 NXRT,D,20220511,74.76,77.465,74.62,75.77,118700 NYC,D,20220511,10.79,10.91,10.27,10.65,54300 NYC-A,D,20220511,23.68,24.015,23.4148,23.9,56300 NYC-U,D,20220511,46.775,47.5,46.55,46.775,2300 NYCB,D,20220511,9.03,9.205,8.895,8.91,10535400 NYT,D,20220511,33.27,34.06,32.17,32.26,1255400 NZF,D,20220511,13.04,13.09,12.895,12.91,323300 O,D,20220511,63.5,64.62,63.15,63.8,4444100 OAC.S,D,20220511,10.2,10.6966,10.09,10.15,10600 OAC.Z,D,20220511,0.85,0.9268,0.85,0.9,42000 OACB,D,20220511,9.94,9.95,9.93,9.93,230000 OAK-A,D,20220511,24.45,24.54,24.155,24.27,33500 OAK-B,D,20220511,24.04,24.2,23.75,23.81,37500 OC,D,20220511,91.73,92.23,87.85,88.14,892200 OCA,D,20220511,9.9799,9.9799,9.97,9.97,15700 OCA.W,D,20220511,0.062,0.0723,0.035,0.0499,323600 OCFT,D,20220511,1.36,1.37,1.35,1.36,1146300 OCN,D,20220511,22.58,22.9,21.33,21.61,68000 ODC,D,20220511,26.04,26.73,24.865,24.96,33600 OEC,D,20220511,16.89,17.74,16.85,17.01,628300 OFC,D,20220511,25.16,25.665,24.78,24.82,854000 OFG,D,20220511,26.52,27.14,26.255,26.35,392500 OG,D,20220511,1.31,1.31,1.18,1.18,2900 OGE,D,20220511,38.8,39.73,38.7,39.13,1317900 OGN,D,20220511,34.65,35.28,33.23,33.35,2046600 OGS,D,20220511,85.17,86.42,84.451,84.59,271500 OHI,D,20220511,27.23,27.99,27.035,27.1,2419000 OI,D,20220511,13.02,13.59,12.88,12.96,1063500 OIA,D,20220511,6.59,6.74,6.52,6.69,133800 OII,D,20220511,10.89,11.47,10.465,10.55,1038000 OIS,D,20220511,6.62,6.965,6.48,6.5,510300 OKE,D,20220511,63.21,64.97,61.6,61.78,2903600 OLN,D,20220511,59.81,62.4,59.31,59.42,1924200 OLO,D,20220511,8.2,10.17,8.11,9.69,4301300 OLP,D,20220511,25.8,26.57,25.55,25.74,78300 OMC,D,20220511,75.5,77.2,74.52,74.77,1255500 OMF,D,20220511,41.48,42.41,40.1975,40.52,2151400 OMI,D,20220511,37.39,38.13,35.7,35.77,1002900 ONL,D,20220511,12.2,12.38,12.08,12.3,1150000 ONON,D,20220511,20,20.13,16.54,16.73,5856500 ONTF,D,20220511,8.62,10.845,8.54,10.27,727000 ONTO,D,20220511,71.04,72.9,69.24,69.37,290400 OOMA,D,20220511,12.44,12.51,12.11,12.32,76500 OPA,D,20220511,9.855,9.855,9.855,9.855,200 OPA.W,D,20220511,0.5778,0.5778,0.57,0.57,400 OPAD,D,20220511,4.19,4.72,4.05,4.06,1254600 OPF.W,D,20220511,0.24,0.27,0.2,0.2211,12800 OPFI,D,20220511,2.49,2.9,2.49,2.56,208800 OPP,D,20220511,11.1,11.23,11,11.01,120100 OPP-A,D,20220511,18.5,18.73,18.43,18.49,9300 OPP-B,D,20220511,20,20.41,20,20.22,9900 OPY,D,20220511,31.6,32.61,31.1628,31.77,94100 OR,D,20220511,11.41,11.66,11.185,11.28,1238000 ORA,D,20220511,74.77,75.06,71.71,71.97,284100 ORAN,D,20220511,12.26,12.35,12.11,12.12,857200 ORC,D,20220511,2.9,2.94,2.85,2.87,3005600 ORCC,D,20220511,13.2,13.49,13.05,13.24,2671400 ORCL,D,20220511,72.31,73.46,70.87,71.03,6932000 ORI,D,20220511,22.24,22.52,22.01,22.02,2855700 ORN,D,20220511,2.52,2.57,2.42,2.51,65800 OSCR,D,20220511,6.49,7.13,5.9,5.94,4198600 OSG,D,20220511,2.04,2.12,2.03,2.04,117400 OSH,D,20220511,15.14,15.59,14.02,14.11,2213300 OSI,D,20220511,9.79,9.79,9.78,9.78,1600 OSI.W,D,20220511,0.199,0.199,0.199,0.199,500 OSK,D,20220511,90,91.14,87.1,87.36,732200 OTIS,D,20220511,72.71,73.98,72.34,72.9,3214400 OUS.W,D,20220511,0.4165,0.4501,0.39,0.39,15200 OUST,D,20220511,2.61,2.67,2.35,2.37,2352600 OUT,D,20220511,20.86,21.525,20.46,20.48,2435100 OVV,D,20220511,44.74,47.315,42.775,43.18,7614600 OWL,D,20220511,10.98,11.275,10.46,10.48,2358400 OWL.W,D,20220511,2.7,2.7,2.5,2.55,13000 OWLT,D,20220511,3.02,3.3,2.925,3.15,283100 OXM,D,20220511,82,84.29,80.32,80.45,216800 OXY,D,20220511,59.94,63.43,58.95,60.1,36357000 OXY.W,D,20220511,38.57,41.6147,37.44,38.57,522000 PAC,D,20220511,136.66,138.61,133.61,133.61,62500 PACI,D,20220511,9.91,9.91,9.91,9.91,25100 PACK,D,20220511,11.91,12.27,10.95,11.03,841100 PAG,D,20220511,108.31,111.76,106.68,107.28,416200 PAGS,D,20220511,10.75,10.83,10.01,10.04,9169200 PAI,D,20220511,12.42,12.51,12.3276,12.48,44600 PAM,D,20220511,20.32,21.28,20.32,20.92,64300 PAR,D,20220511,28.97,33.785,28.97,32.47,715200 PARR,D,20220511,13.97,14.93,13.86,14.79,668300 PATH,D,20220511,15.34,15.83,14.17,14.26,8636300 PAXS,D,20220511,16.75,16.995,16.58,16.71,235400 PAY,D,20220511,12.5,12.969,11.88,12.01,152600 PAYC,D,20220511,279.97,286.5,264.485,266.14,533900 PB,D,20220511,68.19,68.71,67.28,67.34,544600 PBA,D,20220511,37.68,38.21,37.37,37.51,1370800 PBF,D,20220511,29.32,29.805,28.57,28.91,3699000 PBFX,D,20220511,14.74,14.99,14.24,14.29,112100 PBH,D,20220511,57.46,57.94,55.6,55.63,418400 PBI,D,20220511,4.58,4.6778,4.36,4.42,2244600 PBI-B,D,20220511,20.6,21.4378,20.5,20.76,24100 PBR,D,20220511,13.79,14.435,13.7803,14.08,39065300 PBR.A,D,20220511,12.87,13.27,12.865,12.99,16245100 PBT,D,20220511,13.01,13.79,13.01,13.1,143000 PCF,D,20220511,7.98,8,7.94,7.96,166200 PCG,D,20220511,11.87,12.24,11.84,12.03,15251700 PCGU,D,20220511,111.91,113.51,111.91,112.7,3400 PCK,D,20220511,6.93,6.93,6.84,6.84,135400 PCM,D,20220511,10.2,10.4075,10.14,10.15,10600 PCN,D,20220511,14.39,14.4906,13.95,14.01,234100 PCOR,D,20220511,43.19,45.18,41.635,42.11,1483000 PCP.T,D,20220511,0.5664,0.5664,0.5,0.5,20300 PCPC,D,20220511,24.51,24.57,24.51,24.57,39300 PCQ,D,20220511,14.6,14.98,14.6,14.79,57500 PD,D,20220511,23.53,24.65,22.52,22.71,2015100 PDI,D,20220511,22.36,22.61,21.97,22.02,1369600 PDM,D,20220511,14.92,15.16,14.56,14.62,997700 PDO,D,20220511,15.1,15.3,15,15.01,524700 PDO.U,D,20220511,9.81,9.81,9.805,9.81,5100 PDO.W,D,20220511,0.22,0.22,0.22,0.22,100 PDOT,D,20220511,9.78,9.78,9.78,9.78,7700 PDS,D,20220511,64.18,67.9,64.18,64.73,66800 PDT,D,20220511,14.73,15.03,14.66,14.82,74200 PEAK,D,20220511,29.32,29.975,29.31,29.58,4706300 PEB,D,20220511,22.54,22.89,21.63,21.79,1329800 PEB-E,D,20220511,21.01,21.01,19.33,19.33,6000 PEB-F,D,20220511,20,20.25,19.23,19.6068,8300 PEB-G,D,20220511,21.3,21.53,20.22,20.22,6900 PEB-H,D,20220511,18,19.035,17.4,17.5892,39500 PEG,D,20220511,68.34,70.04,68.34,68.95,2394500 PEI,D,20220511,0.37,0.408,0.37,0.3859,324600 PEI-B,D,20220511,3.8697,3.8697,3.2,3.2,6600 PEI-C,D,20220511,3.5201,3.6599,3.031,3.26,51000 PEI-D,D,20220511,3.7681,3.7681,3.01,3.19,4300 PEN,D,20220511,140.62,143.895,133.9,134.09,506100 PEO,D,20220511,21.05,21.66,21,21.07,136100 PFD,D,20220511,12.21,12.45,12,12.23,32500 PFE,D,20220511,49.07,50.235,49.03,49.45,29699500 PFGC,D,20220511,45,47.58,42.76,43.14,3765800 PFH,D,20220511,19.82,20.0241,19.79,19.9,27300 PFL,D,20220511,9.34,9.435,9.225,9.23,84500 PFLT,D,20220511,12.06,12.37,12.01,12.07,313400 PFN,D,20220511,8.01,8.08,7.8,7.84,429600 PFO,D,20220511,9.92,9.92,9.7,9.76,19700 PFS,D,20220511,22.21,22.465,21.805,21.89,307900 PFSI,D,20220511,46.38,47.27,44.73,44.89,821600 PG,D,20220511,154.03,155.9,152.35,152.61,7692100 PGP,D,20220511,8.03,8.25,7.92,7.92,31800 PGR,D,20220511,107.77,110.14,107.38,107.87,2404300 PGRE,D,20220511,8.53,8.87,8.46,8.63,2411200 PGRU,D,20220511,7.29,7.52,6.88,7.17,44400 PGS.U,D,20220511,10.12,10.12,10.11,10.11,22100 PGS.W,D,20220511,0.51,0.52,0.51,0.52,1200 PGSS,D,20220511,9.92,9.95,9.89,9.89,19000 PGTI,D,20220511,17.16,17.64,16.7,16.74,212400 PGZ,D,20220511,13.2,13.42,13.2,13.29,16000 PH,D,20220511,265.33,273.22,263.011,264.89,558100 PHD,D,20220511,9.54,9.5909,9.4,9.4,48500 PHG,D,20220511,24.58,25.05,24.29,24.3,2600600 PHI,D,20220511,35.78,36.5958,35.78,36.15,21400 PHK,D,20220511,5.55,5.64,5.47,5.47,648000 PHM,D,20220511,41.69,42.01,40.23,40.49,3908800 PHR,D,20220511,15.56,15.68,13.6,13.72,1103700 PHT,D,20220511,7.26,7.37,7.24,7.24,94400 PHX,D,20220511,3.23,3.51,3.23,3.26,267200 PHY.U,D,20220511,10.14,10.14,10.12,10.14,5000 PHYT,D,20220511,10,10,10,10,10200 PIA.U,D,20220511,10.01,11.08,9.91,9.9973,4200 PIA.W,D,20220511,0.1798,0.1805,0.1798,0.1805,500 PIAI,D,20220511,9.9,9.92,9.9,9.9,355200 PIC.U,D,20220511,9.82,9.825,9.815,9.82,3200 PIC.W,D,20220511,0.426,0.426,0.21,0.25,33300 PICC,D,20220511,9.8,9.8,9.79,9.79,15700 PII,D,20220511,102.22,103.41,99.73,100.17,756900 PIM,D,20220511,3.46,3.4718,3.45,3.45,79800 PINE,D,20220511,18.05,18.325,17.94,18.02,28500 PING,D,20220511,19.33,19.92,17.61,17.83,1390500 PINS,D,20220511,20.09,20.73,18.87,18.89,13663800 PIP.U,D,20220511,9.9725,9.9725,9.92,9.92,4600 PIP.W,D,20220511,0.31,0.3599,0.2382,0.241,54100 PIPP,D,20220511,9.83,9.8488,9.83,9.841,26100 PIPR,D,20220511,123.66,126.125,120.65,120.69,186800 PJT,D,20220511,67.69,69.222,66.63,68.25,246700 PK,D,20220511,18.48,18.835,17.8,17.83,3930900 PKE,D,20220511,12.03,12.2,11.81,11.89,57700 PKG,D,20220511,159.68,162.32,158.58,158.83,490900 PKI,D,20220511,144.53,146.44,141.86,142.05,697600 PKX,D,20220511,53.49,54.38,53.22,53.26,278200 PL,D,20220511,3.9,4.26,3.82,3.87,1792900 PL.W,D,20220511,0.77,0.8399,0.77,0.795,23900 PLAN,D,20220511,64.63,64.95,64.42,64.45,6950100 PLD,D,20220511,125.51,129.48,123.52,123.74,8548600 PLNT,D,20220511,69.02,72.18,68.115,70.02,2719300 PLOW,D,20220511,30.09,30.53,29.53,29.58,55100 PLTR,D,20220511,7.28,7.54,6.66,6.71,72894800 PLYM,D,20220511,20.67,21.11,20.51,20.75,200100 PM,D,20220511,99.55,104.73,99.5,103.62,8132100 PMF,D,20220511,10.96,11.05,10.8901,10.97,85200 PML,D,20220511,10.8,10.87,10.64,10.6692,173600 PMM,D,20220511,6.49,6.6,6.47,6.56,188600 PMO,D,20220511,10.8,10.84,10.7101,10.8,115400 PMT,D,20220511,15.57,15.73,15.37,15.48,1469100 PMT-A,D,20220511,25.22,25.2705,25.07,25.07,5000 PMT-B,D,20220511,24.88,25,24.44,24.49,18100 PMT-C,D,20220511,21.96,22.355,21.9,21.95,32800 PMV.W,D,20220511,0.1114,0.1121,0.11,0.11,12800 PMVC,D,20220511,9.89,9.89,9.89,9.89,12000 PMX,D,20220511,9.05,9.125,8.98,9.11,81000 PNC,D,20220511,162.54,166.55,159.65,159.83,1756100 PNC-P,D,20220511,24.89,24.93,24.89,24.9,265600 PNF,D,20220511,9.1,9.1,8.9,8.92,29700 PNI,D,20220511,8.93,8.93,8.81,8.81,18100 PNM,D,20220511,45.41,45.71,45.39,45.56,576800 PNNT,D,20220511,7.09,7.21,7.06,7.1,209200 PNR,D,20220511,48.92,49.88,48.43,48.68,1413500 PNT.U,D,20220511,9.86,9.86,9.85,9.8503,105800 PNT.W,D,20220511,0.176,0.1901,0.1419,0.17,104400 PNTM,D,20220511,9.81,9.825,9.8,9.8,659900 PNW,D,20220511,72.46,74.49,72.3594,73.69,784600 POLY,D,20220511,39.57,39.835,39.32,39.76,761400 PON.U,D,20220511,9.98,10.04,9.98,10.04,200 PON.W,D,20220511,0.6,0.6001,0.6,0.6,2200 POND,D,20220511,9.85,9.85,9.85,9.85,3000 POR,D,20220511,47.35,48.68,47.05,47.78,1137100 PORT,D,20220511,9.91,9.91,9.91,9.91,1700 POST,D,20220511,80.15,81.23,78.42,78.88,906300 PPG,D,20220511,124.75,127.43,123.81,124.3,989600 PPL,D,20220511,28.33,28.91,28.24,28.4,5974500 PPT,D,20220511,3.77,3.8496,3.76,3.82,235400 PRA,D,20220511,21.81,22.2,21.27,21.73,234100 PRB.U,D,20220511,9.95,9.95,9.93,9.9303,1400 PRB.W,D,20220511,0.1777,0.1777,0.1659,0.17,1000 PRBM,D,20220511,9.85,9.8515,9.84,9.8401,11400 PRE-J,D,20220511,18.98,19.37,18.98,19.15,26300 PRG,D,20220511,26.72,27.29,25.32,25.49,901500 PRGO,D,20220511,32.72,34.85,32.58,33.27,2917200 PRI,D,20220511,119.67,121.22,117.6,118.04,279700 PRI-D,D,20220511,25.04,25.04,25,25.04,300 PRI-F,D,20220511,24.575,24.575,24.575,24.575,100 PRI-G,D,20220511,24.12,24.83,24.06,24.83,1100 PRI-H,D,20220511,24.5,24.64,24.5,24.5,4100 PRI-I,D,20220511,23.95,24.4395,23.95,24.2,1700 PRI-J,D,20220511,23.64,24.22,23.64,23.92,5800 PRI-K,D,20220511,23.4,23.5371,23.37,23.49,2900 PRI-L,D,20220511,24.32,24.37,23.7701,24.37,2300 PRLB,D,20220511,41.24,42.52,40,40.26,169000 PRM,D,20220511,8.02,8.62,7.935,8.45,1052100 PRMW,D,20220511,14.17,14.33,13.58,13.7,1332300 PRO,D,20220511,25.32,26.1,23.86,23.99,376900 PRP.S,D,20220511,9.85,9.89,9.85,9.89,2200 PRP.T,D,20220511,0.3914,0.47,0.3914,0.4249,4800 PRP.W,D,20220511,0.7699,0.7699,0.6499,0.72,105900 PRPB,D,20220511,9.93,9.95,9.92,9.92,3931200 PRPC,D,20220511,9.81,9.82,9.8,9.81,34300 PRS,D,20220511,24.15,24.67,24.15,24.4,33700 PRT,D,20220511,7.88,8.25,7.82,7.94,22500 PRTY,D,20220511,1.31,1.39,1.15,1.26,8781500 PRU,D,20220511,105.11,106.6,102.92,103.05,2108600 PSA,D,20220511,313.4,320.3078,312.05,312.79,1065500 PSA-F,D,20220511,23.64,23.8451,23.5013,23.5638,14400 PSA-G,D,20220511,23.09,23.39,23.02,23.12,27500 PSA-H,D,20220511,25.03,25.25,25.03,25.22,71200 PSA-I,D,20220511,22.2,22.2188,21.953,21.97,8700 PSA-J,D,20220511,21.02,21.31,21.0075,21.126,19900 PSA-K,D,20220511,21.8,22.01,21.76,21.76,9400 PSA-L,D,20220511,20.65,20.97,20.6041,20.64,26500 PSA-M,D,20220511,18.6,18.845,18.51,18.66,6100 PSA-N,D,20220511,17.52,17.9,17.52,17.71,11600 PSA-O,D,20220511,17.3,17.6176,17.3,17.52,9700 PSA-P,D,20220511,17.71,18.1132,17.6799,17.78,84900 PSA-Q,D,20220511,17.52,17.81,17.44,17.575,25900 PSA-R,D,20220511,17.59,17.9501,17.59,17.72,37100 PSA-S,D,20220511,18.25,18.4,18.06,18.07,33000 PSB,D,20220511,186.7,187.19,185.94,186.32,679900 PSB-X,D,20220511,19.63,20.19,19.63,20.1,48100 PSB-Y,D,20220511,19.66,19.85,19.45,19.5,22800 PSB-Z,D,20220511,18.4,18.5299,18.1,18.2058,96600 PSE-A,D,20220511,17.92,18.235,17.77,18.1,95900 PSF,D,20220511,21.23,21.31,21.1,21.26,55700 PSF.W,D,20220511,0.253,0.2599,0.21,0.2203,202800 PSFE,D,20220511,2.05,2.2,1.84,1.91,16448200 PSN,D,20220511,36.13,37.35,35.56,35.67,401700 PSO,D,20220511,9.41,9.47,9.21,9.22,715400 PSP.U,D,20220511,9.85,9.855,9.84,9.84,38900 PSP.W,D,20220511,0.39,0.4271,0.3201,0.33,6000 PSPC,D,20220511,9.69,9.715,9.661,9.69,13700 PST.W,D,20220511,0.57,0.84,0.57,0.7313,143700 PSTG,D,20220511,25.83,26.52,24.7,24.75,4234300 PSTH,D,20220511,19.83,19.86,19.83,19.83,1182400 PSTL,D,20220511,16.1,16.25,15.7518,15.79,102100 PSX,D,20220511,91.36,92.98,90.1,91.2,2981700 PTA,D,20220511,19,19.38,18.8901,19.27,218400 PTR,D,20220511,48.17,48.72,47.735,47.89,133700 PTY,D,20220511,14.15,14.36,13.95,14,573700 PUK,D,20220511,22.99,23.58,22.75,22.78,1211300 PUMP,D,20220511,12.34,13.19,12.14,12.17,1618400 PV,D,20220511,9.81,9.815,9.8,9.81,8200 PV.U,D,20220511,9.9,9.9,9.88,9.88,7200 PV.W,D,20220511,0.23,0.2838,0.23,0.26,11700 PVH,D,20220511,66.2,67.19,64.4,64.48,3947300 PVL,D,20220511,3.27,3.45,3.27,3.36,96700 PWR,D,20220511,111.09,114.09,108.53,108.76,2069100 PWSC,D,20220511,12.53,12.88,12.18,12.34,525500 PX,D,20220511,10.77,11.11,10.53,10.86,175000 PXD,D,20220511,253.75,261.37,249.2401,249.73,2281700 PYN,D,20220511,8.19,8.19,7.76,7.83,15900 PYS,D,20220511,20.5,20.5,20.49,20.49,1100 PZC,D,20220511,8.26,8.2951,8.21,8.2199,51200 PZN,D,20220511,6.32,6.5,6.17,6.2,69200 QD,D,20220511,0.88,0.9064,0.81,0.8174,533400 QFT.U,D,20220511,9.98,9.98,9.98,9.98,100 QFT.W,D,20220511,0.16,0.1699,0.1399,0.1699,29700 QFTA,D,20220511,9.87,9.87,9.87,9.87,2900 QGEN,D,20220511,44.52,45.02,44.05,44.1,528300 QNG.W,D,20220511,0.1319,0.141,0.1,0.1331,36400 QNGY,D,20220511,1.34,1.37,1.22,1.24,280400 QS,D,20220511,11.83,12.15,10.335,10.37,13368300 QSR,D,20220511,50.99,51.51,49.895,49.96,1476400 QTWO,D,20220511,40.45,41.26,39.41,39.97,993100 QUAD,D,20220511,4.08,4.31,4.03,4.17,346700 QUOT,D,20220511,4.3,4.38,3.87,3.89,1166700 QVCC,D,20220511,17.88,17.9,17.31,17.55,197100 QVCD,D,20220511,18.78,18.78,18.31,18.57,12100 R,D,20220511,71.6,73.19,70.37,70.48,659300 RA,D,20220511,20.44,20.54,20.15,20.15,376000 RAAS,D,20220511,0.785,0.785,0.764,0.764,280700 RACE,D,20220511,190.12,195.13,188.33,188.5,519200 RAD,D,20220511,5.68,5.77,5.16,5.2,3150100 RAMP,D,20220511,26.48,27.105,25.53,25.64,691800 RBA,D,20220511,57.42,59.16,57.22,58.3,819200 RBA.U,D,20220511,10.17,10.17,10.135,10.155,400 RBA.W,D,20220511,0.66,0.6905,0.66,0.6811,8000 RBAC,D,20220511,9.94,9.96,9.94,9.95,1544200 RBLX,D,20220511,21.92,28.37,21.89,23.97,105794300 RBO.W,D,20220511,0.41,0.4525,0.38,0.4428,7800 RBOT,D,20220511,3.19,3.54,3.045,3.45,396600 RC,D,20220511,13.99,14.28,13.905,14,921800 RC-C,D,20220511,21.21,21.21,21.09,21.11,2800 RC-E,D,20220511,20.95,21.03,20.8002,20.8002,3500 RCA,D,20220511,25.36,25.45,25.36,25.45,1600 RCB,D,20220511,24.82,24.83,24.82,24.82,1800 RCC,D,20220511,24.8,24.8,24.78,24.78,2300 RCFA,D,20220511,9.91,9.91,9.91,9.91,100 RCI,D,20220511,49.84,50.71,49.49,49.62,492700 RCL,D,20220511,61.34,64.54,59.82,59.94,4238200 RCS,D,20220511,5.25,5.33,5.18,5.2,121000 RCUS,D,20220511,17,18,16.74,17.23,8205600 RDN,D,20220511,21.31,21.615,21.04,21.18,1312700 RDW,D,20220511,4.88,4.88,3.9,3.93,789900 RDW.W,D,20220511,0.79,0.797,0.6411,0.6482,51200 RDY,D,20220511,50.33,50.94,49.61,49.62,186400 RE,D,20220511,280.01,284.06,277.87,278.56,199800 RELX,D,20220511,28.15,28.47,27.785,27.82,1048500 RENN,D,20220511,29.05,29.09,22.2,28.47,415900 RERE,D,20220511,2.63,2.77,2.38,2.43,253400 RES,D,20220511,9.02,9.72,8.935,8.98,1898200 REV,D,20220511,4.1,4.7,4.06,4.4,327800 REVG,D,20220511,12.13,12.34,11.86,11.94,208800 REX,D,20220511,86.41,89.4,82.73,83.14,42500 REX-B,D,20220511,24.5,24.5999,24.4,24.4,3200 REX-C,D,20220511,24.69,24.69,24.69,24.69,100 REXR,D,20220511,67.32,69.75,66.94,67.36,2242000 REZI,D,20220511,22.31,22.63,21.42,21.51,632900 RF,D,20220511,20.26,20.88,20.01,20.02,7493000 RF-B,D,20220511,25.08,25.24,24.78,24.9043,41900 RF-C,D,20220511,22.79,23.32,22.79,22.96,33200 RF-E,D,20220511,17.71,17.99,17.5469,17.7,154100 RFI,D,20220511,14.25,14.69,14.245,14.32,23200 RFL,D,20220511,1.79,1.9092,1.64,1.65,150900 RFM,D,20220511,17.17,17.2079,16.41,16.71,47900 RFMZ,D,20220511,14.67,14.92,14.62,14.7,118800 RFP,D,20220511,14.15,14.35,13.782,13.94,974900 RGA,D,20220511,115.71,118.42,114.63,114.81,384000 RGR,D,20220511,65.14,65.85,64.51,64.6,151700 RGS,D,20220511,0.78,0.8904,0.78,0.8901,1824500 RGT,D,20220511,9.49,9.49,9.2,9.2,7900 RH,D,20220511,286.68,298.18,277.84,279.45,688600 RHI,D,20220511,95.83,97.82,93.41,93.61,647400 RHP,D,20220511,86.88,88.43,83.89,84.8,620500 RIG,D,20220511,3.56,3.76,3.5,3.53,15177800 RIO,D,20220511,66.5,67.58,65.38,65.42,4113500 RIV,D,20220511,14.05,14.145,13.8,13.8,118800 RIV-A,D,20220511,24.2,24.2,23.75,24.13,61800 RJA.U,D,20220511,9.87,9.87,9.87,9.87,200 RJF,D,20220511,93.43,96.17,92.86,92.95,1168900 RKL.W,D,20220511,0.4201,0.4425,0.3979,0.3979,118300 RKLY,D,20220511,2.83,3.03,2.73,2.8,656100 RKT,D,20220511,7,7.9,6.9117,7.4,8717500 RKT.U,D,20220511,9.8323,9.84,9.8323,9.84,31600 RKT.W,D,20220511,0.2502,0.305,0.2502,0.3049,2800 RL,D,20220511,95.61,96.05,92.115,92.37,1286800 RLGY,D,20220511,10.22,10.35,9.78,9.87,1646200 RLI,D,20220511,115.48,117.61,115.27,115.76,239400 RLJ,D,20220511,12.98,13.29,12.38,12.54,1527300 RLJ-A,D,20220511,25.86,26,25.6,25.6,36300 RLTY,D,20220511,17.98,18.3474,17.63,17.83,9900 RLX,D,20220511,1.78,1.94,1.73,1.78,6377500 RM,D,20220511,44.32,44.44,43.2027,43.31,36300 RMAX,D,20220511,22.01,22.45,21.81,22.34,270500 RMD,D,20220511,194.01,198.83,191.24,191.46,645500 RMI,D,20220511,16.35,16.43,16.01,16.1744,76400 RMM,D,20220511,15.25,15.6,15.25,15.42,53200 RMMZ,D,20220511,16.66,16.66,15.85,15.99,37100 RMO,D,20220511,0.9569,0.984,0.8634,0.8634,4705700 RMT,D,20220511,8.89,9.23,8.72,8.75,159500 RNG,D,20220511,67.65,69.85,61.6,61.65,3330100 RNGR,D,20220511,9.8,9.98,9.52,9.81,24600 RNP,D,20220511,22,22.5,21.97,22.03,107400 RNR,D,20220511,144.51,147.57,143.5,143.86,355200 RNR-F,D,20220511,23,23.38,23,23.19,23900 RNR-G,D,20220511,17.86,18.09,17.8528,18,18000 ROG,D,20220511,271.76,272.31,270.315,270.93,166700 ROK,D,20220511,203.66,207.38,198.64,199,1100500 ROL,D,20220511,32.87,33.8,32.68,33.2,2199100 RON.U,D,20220511,9.76,9.9,9.76,9.9,5200 RON.W,D,20220511,0.54,0.5595,0.53,0.53,17400 RONI,D,20220511,9.76,9.81,9.76,9.81,4500 ROP,D,20220511,428.56,434.29,425.43,429.37,642600 ROS.U,D,20220511,9.98,9.9922,9.88,9.88,11200 ROS.W,D,20220511,0.405,0.405,0.405,0.405,2100 ROSS,D,20220511,9.78,9.78,9.765,9.78,65400 RPM,D,20220511,82.85,85.74,82.85,83.55,513600 RPT,D,20220511,12.17,12.345,11.82,11.88,471600 RPT-D,D,20220511,55.53,55.53,54.72,54.73,2900 RQI,D,20220511,13.33,13.72,13.26,13.37,429400 RRAC,D,20220511,9.94,9.96,9.92,9.92,10900 RRC,D,20220511,27.17,28.448,26.94,27.52,4119500 RRX,D,20220511,120.71,124.87,119.51,120.18,413900 RS,D,20220511,189.68,193.98,187.39,187.51,539400 RSF,D,20220511,17.81,17.89,17.18,17.5,48600 RSG,D,20220511,128.76,131.24,128.51,129.14,1146000 RSI,D,20220511,5.7,5.85,5.405,5.49,1433000 RSKD,D,20220511,4.34,4.365,3.87,3.99,698200 RTX,D,20220511,91.27,94.1319,90.81,91,6493800 RVLV,D,20220511,30.88,31.665,28.18,28.38,2041000 RVT,D,20220511,14.46,14.846,14.23,14.24,257300 RWT,D,20220511,9.75,9.86,9.565,9.61,1067300 RY,D,20220511,97.17,99.1,96.54,97.25,1417200 RY-T,D,20220511,26.34,26.34,26.34,26.34,300 RYAM,D,20220511,4.8,4.93,4.755,4.85,300200 RYAN,D,20220511,35.42,36.78,34.4,34.48,627900 RYB,D,20220511,0.8097,0.8097,0.8064,0.8064,1600 RYI,D,20220511,27.22,29.2978,26.4201,26.59,2098800 RYN,D,20220511,37.07,37.72,36.7,36.76,580200 RZA,D,20220511,25.2,25.38,25.2,25.31,17100 RZB,D,20220511,25.27,25.47,25.155,25.2772,25600 S,D,20220511,21.39,22.34,19.57,19.64,4201800 SA,D,20220511,15.39,15.88,15.04,15.09,267700 SAFE,D,20220511,41.83,42.91,40.725,41.04,175300 SAH,D,20220511,44.24,45.98,43.5,44.5,356200 SAIC,D,20220511,81.73,82.87,80.26,80.52,244000 SAIL,D,20220511,62,62.275,61.41,61.44,5533900 SAK,D,20220511,25.44,25.4899,25.425,25.48,4200 SAM,D,20220511,358.51,360.125,337.56,340.03,199800 SAN,D,20220511,2.8,2.85,2.73,2.75,6471300 SAND,D,20220511,6.42,6.53,6.2,6.27,2582500 SAP,D,20220511,96.5,98.41,95.3,95.59,1568800 SAR,D,20220511,25.82,26.052,25.5801,25.83,33700 SAT,D,20220511,24.9,24.97,24.75,24.77,9500 SAVE,D,20220511,17.2,18.04,16.98,17.02,2689700 SB,D,20220511,4.08,4.215,4.04,4.06,1001300 SB-C,D,20220511,25.2999,25.2999,25.15,25.15,1800 SB-D,D,20220511,25.18,25.2,25.18,25.2,300 SBBA,D,20220511,24.75,24.75,24.75,24.75,300 SBH,D,20220511,14.22,14.56,13.95,14.09,1288900 SBI,D,20220511,7.98,8.01,7.955,7.9647,11200 SBI.U,D,20220511,9.96,9.96,9.855,9.88,2400 SBOW,D,20220511,31.13,33.3571,31,31.74,253300 SBR,D,20220511,64.54,67.295,64.426,65.06,83800 SBS,D,20220511,8.91,8.965,8.725,8.74,1798200 SBSW,D,20220511,11.66,11.9,11.345,11.39,3908000 SCCO,D,20220511,58.5,59.036,56.93,57.04,1405400 SCD,D,20220511,13.17,13.5,12.91,12.91,69400 SCE-G,D,20220511,20,20.535,19.88,19.89,24600 SCE-H,D,20220511,21.52,21.695,21.47,21.47,6900 SCE-J,D,20220511,21.17,21.29,20.7999,20.94,18200 SCE-K,D,20220511,22.5,22.8563,22.2,22.4632,13400 SCE-L,D,20220511,19.4,19.6299,19.3,19.3629,45800 SCH-D,D,20220511,24.75,24.9875,24.62,24.68,96400 SCH-J,D,20220511,19.37,19.5964,19.11,19.31,110700 SCHW,D,20220511,65.01,67.5,64.54,65.12,10257500 SCI,D,20220511,66.94,68.45,66.18,66.23,821400 SCL,D,20220511,103.4,105.79,103.39,103.99,69500 SCM,D,20220511,13,13.48,12.85,13.09,89400 SCS,D,20220511,11.48,11.56,11.24,11.35,855900 SCU,D,20220511,11.31,11.31,10.43,10.47,317300 SCU.W,D,20220511,0.1751,0.1751,0.165,0.165,11700 SCUA,D,20220511,9.89,9.89,9.88,9.88,9600 SCX,D,20220511,7.52,7.95,7.5194,7.6504,24900 SD,D,20220511,18.06,19.19,17.5,17.89,847900 SDHY,D,20220511,15.73,15.96,15.72,15.74,64300 SE,D,20220511,63.5,64.85,56.69,57.11,14385100 SEA-A,D,20220511,25,25.2,25,25.18,28900 SEA-B,D,20220511,25,25.25,24.935,25.135,10400 SEAS,D,20220511,55.98,57.94,53.32,53.65,1503500 SED.U,D,20220511,9.86,9.86,9.86,9.86,100 SEE,D,20220511,62.91,65.045,62.47,62.85,921900 SEM,D,20220511,22.5,22.9,21.57,21.66,973900 SEMR,D,20220511,8.8,9.01,7.506,8.78,701600 SES,D,20220511,4.88,4.9888,4.6,4.64,926700 SES.W,D,20220511,0.91,0.92,0.79,0.79,65300 SF,D,20220511,60.47,62.095,59.99,60.12,578800 SF-B,D,20220511,24.5,24.75,24.2999,24.57,11500 SF-C,D,20220511,24.25,24.364,24.09,24.255,17000 SF-D,D,20220511,18.11,18.4208,18,18.07,38600 SFB,D,20220511,22.1,22.4,21.8466,22.38,16200 SFBS,D,20220511,80.21,81.48,79.45,79.62,126600 SFE,D,20220511,3.86,3.86,3.705,3.71,9400 SFL,D,20220511,10.09,10.25,9.9899,10.02,722200 SFUN,D,20220511,3.49,3.49,3.4,3.44,411300 SG,D,20220511,20.11,20.11,17.19,17.71,2200100 SGFY,D,20220511,11.74,12.31,11.045,11.23,2124200 SGH.W,D,20220511,1.59,1.62,1.5,1.5,12900 SGHC,D,20220511,7.25,7.56,6.93,7.04,507900 SGU,D,20220511,10.22,10.54,10.21,10.25,57000 SHAK,D,20220511,47.72,47.72,43.265,43.43,1511500 SHEL,D,20220511,56.36,57.33,55.71,55.87,4008500 SHG,D,20220511,31.79,32.27,31.33,31.37,177700 SHI,D,20220511,17.85,17.9799,17.7,17.7,7100 SHLX,D,20220511,13.71,14,13.63,13.63,1892800 SHO,D,20220511,11.62,11.77,11.12,11.41,6997200 SHO-H,D,20220511,19.75,19.85,19.7,19.7,1300 SHO-I,D,20220511,18.51,18.9677,18.5,18.51,4500 SHOP,D,20220511,331.94,346,315.25,318.59,6328700 SHP.W,D,20220511,0.1681,0.1691,0.1675,0.1675,4300 SHPW,D,20220511,1.55,1.6,1.5,1.5,106400 SHW,D,20220511,265.36,271.47,263.78,264.67,1376500 SI,D,20220511,78.89,84.9,70.0101,71.51,2670900 SI-A,D,20220511,17.27,17.84,16.29,16.5,36000 SID,D,20220511,3.58,3.71,3.5,3.51,11466900 SIG,D,20220511,65.09,65.41,60.72,60.85,959000 SII,D,20220511,37.68,37.82,35.76,35.85,343100 SIRE,D,20220511,18.4,18.4,17.85,17.88,8000 SIT-A,D,20220511,24.25,24.3,24.01,24.01,8000 SITC,D,20220511,14.75,15.055,14.28,14.3,2124200 SITE,D,20220511,126.02,129.9,119.65,119.83,457900 SIX,D,20220511,30.66,32.28,29.59,29.7,3065700 SJI,D,20220511,33.9,33.945,33.39,33.39,1111400 SJIJ,D,20220511,17.6,17.75,17.48,17.48,38600 SJIV,D,20220511,68.22,68.2241,67.65,67.91,2000 SJM,D,20220511,142.38,145.26,141.7,144.43,1079500 SJR,D,20220511,26.16,27.43,26.15,26.19,3436300 SJT,D,20220511,10.15,10.71,10.1,10.18,578000 SJW,D,20220511,58.56,59.99,58.56,59.42,138800 SKE,D,20220511,8.06,8.2,7.95,8.04,14100 SKI.W,D,20220511,0.53,0.6001,0.4929,0.6,26900 SKIL,D,20220511,4.12,4.405,4.12,4.29,562100 SKLZ,D,20220511,1.59,1.685,1.49,1.49,15448700 SKM,D,20220511,25.96,26.04,25.67,25.7,570400 SKT,D,20220511,18.21,18.4,17.23,17.42,2751700 SKX,D,20220511,36.25,37.08,35.44,35.51,1239200 SKY,D,20220511,50.89,51.9,48.25,48.98,607400 SLA.U,D,20220511,9.82,9.865,9.82,9.84,522400 SLA.W,D,20220511,0.329,0.329,0.2558,0.288,24600 SLAC,D,20220511,9.8,9.8,9.78,9.78,1538400 SLB,D,20220511,38.42,39.93,38.255,38.37,11569000 SLCA,D,20220511,16.75,17.58,16.27,16.37,916700 SLF,D,20220511,49.08,49.4,48.05,48.23,1282400 SLG,D,20220511,63.49,65.84,62.78,63.13,792800 SLG-I,D,20220511,25.14,25.14,25.01,25.05,4400 SLQT,D,20220511,2.42,2.57,2.32,2.39,1955600 SLVM,D,20220511,38,44.95,38,44.68,837400 SM,D,20220511,35.5,36.7,33.827,34.01,1709200 SMAR,D,20220511,38.9,40.26,36.57,37.02,1917100 SMFG,D,20220511,5.87,5.91,5.79,5.79,3412500 SMG,D,20220511,98,99.4,91.86,92.22,556100 SMHI,D,20220511,7.85,9.18,7.67,8.7,216900 SMLP,D,20220511,19.3,20.27,19.03,19.28,20100 SMM,D,20220511,7.8,8.59,7.8,7.88,81000 SMP,D,20220511,39.78,39.94,38.45,38.62,120400 SMR,D,20220511,10.15,10.29,10.06,10.19,462800 SMR.W,D,20220511,2.49,2.51,2.35,2.35,93800 SMRT,D,20220511,3.78,4.01,3.55,3.64,2089500 SMWB,D,20220511,8.23,9.045,8.23,8.73,225600 SNA,D,20220511,215,217.9277,210.325,210.91,284200 SNAP,D,20220511,22.81,23.875,21.7,21.84,35183300 SNDA,D,20220511,26.71,26.95,25.48,25.49,6400 SNDR,D,20220511,24.09,24.15,23.1,23.41,1181600 SNN,D,20220511,30.45,30.74,29.675,29.72,812400 SNOW,D,20220511,139.53,147.36,132.15,132.88,8271500 SNP,D,20220511,49.29,49.77,48.82,48.9,133500 SNV,D,20220511,40.44,40.935,39.09,39.13,873900 SNV-D,D,20220511,24.3794,24.495,24.26,24.495,6000 SNV-E,D,20220511,25.15,25.15,24.5097,24.9,26000 SNX,D,20220511,97.89,99.52,95.01,95.19,305300 SO,D,20220511,73.41,74.99,73.2,73.98,5758900 SOI,D,20220511,11.96,12.38,11.57,11.58,222400 SOJC,D,20220511,21.93,22.25,21.85,22.1,59300 SOJD,D,20220511,20.49,20.9,20.49,20.69,151700 SOJE,D,20220511,18.27,18.59,18.17,18.36,161700 SOL,D,20220511,4.05,4.09,3.6931,3.73,970300 SOLN,D,20220511,54.42,55.4414,53.96,54.94,129700 SON,D,20220511,58.37,59.5,57.66,57.7,757500 SONX,D,20220511,2.81,2.92,2.54,2.56,65200 SONY,D,20220511,81.71,82.66,79.94,80.06,1121200 SOR,D,20220511,38.21,38.565,37.53,38,23300 SOS,D,20220511,0.3867,0.4,0.3727,0.3727,8020900 SPB,D,20220511,88.05,89.8,84.95,85,219000 SPCE,D,20220511,5.77,6.07,5.37,5.37,12635500 SPE,D,20220511,13.58,13.59,13.4,13.52,21000 SPE-C,D,20220511,23.55,23.5537,23.55,23.55,19400 SPG,D,20220511,118.99,120,112.78,113.01,3323500 SPG-J,D,20220511,67,67.77,66.57,66.87,1900 SPG.U,D,20220511,9.84,9.845,9.83,9.835,6000 SPG.W,D,20220511,0.3301,0.3301,0.3202,0.3202,1000 SPGI,D,20220511,324.72,334.16,323.07,325.81,2987900 SPGS,D,20220511,9.79,9.79,9.78,9.78,8100 SPH,D,20220511,17.19,17.45,16.87,16.91,268800 SPI.W,D,20220511,0.1814,0.1824,0.1326,0.1326,21000 SPIR,D,20220511,1.37,1.49,1.31,1.32,970600 SPL-A,D,20220511,23.73,23.73,23.62,23.63,5200 SPLP,D,20220511,42.27,42.5461,41.55,42.3,24900 SPN-B,D,20220511,26.15,26.3399,26.15,26.31,30600 SPNT,D,20220511,6,6.195,5.99,6.06,515300 SPOT,D,20220511,97.71,101.38,91.35,91.94,2894500 SPR,D,20220511,31.12,33.1,30.53,30.74,2981700 SPXC,D,20220511,44.81,45.81,44.39,44.71,403100 SPXX,D,20220511,15.91,16.47,15.57,15.57,55700 SQ,D,20220511,82.97,85.1499,70.33,71.22,39549200 SQM,D,20220511,74.46,79.21,74.33,75.56,1810100 SQNS,D,20220511,2.93,3.015,2.635,2.92,248600 SQSP,D,20220511,16.49,16.5499,14.43,14.44,1204200 SQZ,D,20220511,3.51,3.51,3.03,3.14,189500 SR,D,20220511,74.78,75.5825,73.82,74.13,413900 SR-A,D,20220511,23.88,24.055,23.7985,23.98,26800 SRC,D,20220511,39.51,40.14,38.74,39.07,616800 SRC-A,D,20220511,23.15,23.8756,23.15,23.3,5700 SRE,D,20220511,159.09,162.4,158.28,158.82,2133700 SREA,D,20220511,23.26,23.5,23.15,23.19,38100 SRG,D,20220511,9.31,9.3919,8.62,8.67,944500 SRG-A,D,20220511,18.25,18.25,17.7,17.7,4500 SRI,D,20220511,16.26,16.525,15.87,16.19,120600 SRL,D,20220511,9.07,9.7,8.73,8.73,21300 SRLP,D,20220511,15.56,16.07,15.455,15.75,11900 SRT,D,20220511,3.12,3.13,2.995,3.08,173600 SRV,D,20220511,31.95,32.72,31.77,31.9,5200 SSD,D,20220511,103.55,104.24,99.6,99.73,129400 SSL,D,20220511,23.07,23.68,23,23.17,280200 SST,D,20220511,10.26,11.94,10.21,11.82,1101400 SST.W,D,20220511,1.37,1.82,1.37,1.71,205600 SSTK,D,20220511,64.12,65,61.86,62.15,254700 SSU,D,20220511,7.22,7.74,7.22,7.28,28900 ST,D,20220511,44.34,44.95,42.75,42.88,916500 STA-D,D,20220511,25.07,25.385,25.06,25.09,4400 STA-G,D,20220511,24.85,25,24.85,24.97,2500 STA-I,D,20220511,24.96,24.9631,24.77,24.77,3000 STAG,D,20220511,34.29,35.05,33.85,33.94,1963800 STAR,D,20220511,16.41,16.59,15.76,16.06,973000 STC,D,20220511,54.82,56.24,54.6,55.19,131600 STE,D,20220511,214.72,219.11,211.87,212.57,672100 STE.W,D,20220511,0.2326,0.2326,0.2325,0.2325,200 STEM,D,20220511,6.8,7.04,6.3,6.32,6162600 STEW,D,20220511,12.9,13.0918,12.81,12.95,89800 STG,D,20220511,2.69,3.3,2.63,3.29,53000 STK,D,20220511,27.89,29.0869,27.02,27.11,59000 STLA,D,20220511,13.84,14.02,13.55,13.57,6457100 STM,D,20220511,35.84,36.51,35.01,35.06,5334800 STN,D,20220511,43.46,44.16,42.83,42.85,117800 STNG,D,20220511,25.82,26.9,25.645,26.33,1352300 STON,D,20220511,2.36,2.41,2.31,2.35,103800 STOR,D,20220511,26.25,26.86,26.02,26.18,3011100 STR.U,D,20220511,9.8,9.81,9.78,9.795,8200 STR.W,D,20220511,0.9345,1.0179,0.9345,0.9345,13700 STRE,D,20220511,9.78,9.785,9.76,9.76,60300 STRY,D,20220511,7.8,8.31,7.54,7.62,314100 STT,D,20220511,68.2,69.2,66.25,66.31,3524100 STT-D,D,20220511,24.7,24.94,24.43,24.54,167800 STT-G,D,20220511,25.11,25.38,24.9,24.95,40700 STVN,D,20220511,13.94,15.34,13.62,14.2,437000 STWD,D,20220511,22.69,23.14,22.4364,22.53,2755000 STZ,D,20220511,246.63,250.9802,245.61,245.96,997900 SU,D,20220511,34.71,36.7,34.71,35.6,10175200 SUA.W,D,20220511,0.2,0.2,0.18,0.18,1100 SUI,D,20220511,156.94,159.78,155.51,156.8,512000 SUM,D,20220511,25.87,26.3,24.43,24.56,1301600 SUN,D,20220511,40.01,40.82,39.12,39.21,334400 SUN.W,D,20220511,0.52,0.574,0.5,0.5,4100 SUNL,D,20220511,3.76,3.859,3.44,3.44,750900 SUP,D,20220511,3.87,3.87,3.46,3.48,109600 SUPV,D,20220511,1.63,1.72,1.62,1.65,516000 SUZ,D,20220511,9.66,9.825,9.56,9.58,1100500 SWCH,D,20220511,33.37,33.84,33.11,33.54,35322900 SWI,D,20220511,10.63,11.15,10.53,10.85,465700 SWK,D,20220511,121.82,122.34,118.51,118.71,1884000 SWM,D,20220511,26.18,27.1499,25.9169,26.63,433200 SWN,D,20220511,6.66,6.92,6.5723,6.61,26722100 SWT,D,20220511,77.16,77.9999,76.38,76.64,521200 SWX,D,20220511,90.37,92.44,89.48,90.7,1255100 SWZ,D,20220511,8.07,8.1164,8.06,8.06,8700 SXC,D,20220511,7.76,7.94,7.62,7.66,607100 SXI,D,20220511,91.84,93.435,90.16,90.31,51900 SXT,D,20220511,83.21,84.805,81.36,81.49,300900 SYF,D,20220511,36.08,37.33,35.285,35.33,6395000 SYF-A,D,20220511,18.92,19.4,18.92,19.09,133100 SYK,D,20220511,227.18,233.07,226.04,226.72,1429500 SYY,D,20220511,86.37,87.2871,83.66,84.06,4074800 SZC,D,20220511,38.98,39.7972,38.88,38.88,13100 T,D,20220511,19.5,19.66,19.29,19.43,50074100 T-A,D,20220511,19.94,20.25,19.8,20.13,275000 T-C,D,20220511,18.75,19.05,18.7,18.93,291900 TAC,D,20220511,10.92,11.105,10.84,10.92,280500 TAC.U,D,20220511,10.48,10.48,10.06,10.11,17800 TAC.W,D,20220511,0.09,0.1,0.0825,0.09,215600 TACA,D,20220511,10.08,10.09,10.08,10.08,22400 TAK,D,20220511,14.27,14.32,13.92,13.93,2415500 TAL,D,20220511,3.46,3.63,3.37,3.37,9590900 TALO,D,20220511,18.66,18.75,17.5443,17.57,1125100 TAP,D,20220511,55.21,56.96,55.21,55.82,2068700 TAP.A,D,20220511,60,62.5,59.9,62.26,4800 TARO,D,20220511,37,37.6403,35.96,36.07,35600 TBB,D,20220511,24.22,24.41,24.22,24.32,86500 TBC,D,20220511,24.7,24.9699,24.7,24.75,52100 TBI,D,20220511,24.67,24.89,23.74,23.89,178200 TCI,D,20220511,41.28,41.6,41.1,41.1,4000 TCN,D,20220511,12.29,12.52,11.81,11.9,793000 TCO.U,D,20220511,9.8739,9.99,9.8739,9.99,500 TCS,D,20220511,7.32,7.41,6.79,6.83,377000 TD,D,20220511,70.93,72.24,70.65,71.28,4851600 TDC,D,20220511,34.23,34.78,33.59,33.76,1447300 TDCX,D,20220511,10.61,11.08,9.79,9.8,376700 TDF,D,20220511,11.64,11.89,11.61,11.62,34900 TDG,D,20220511,563.54,589.92,563.54,570.77,422400 TDOC,D,20220511,29.84,31.13,28.56,28.68,10419500 TDS,D,20220511,17.71,18.12,17.495,17.53,1036200 TDS-U,D,20220511,22.75,23.15,22.26,22.5494,29200 TDS-V,D,20220511,19.24,19.69,19.11,19.14,56900 TDW,D,20220511,20.5,21.69,20.2334,20.34,300100 TDW.A,D,20220511,0.7201,0.755,0.72,0.755,1700 TDW.B,D,20220511,0.38,0.38,0.37,0.37,2600 TDY,D,20220511,390.71,398.32,385.43,388.47,439000 TEAF,D,20220511,14.3,14.98,14.2718,14.33,27400 TECK,D,20220511,37.33,38.59,36.88,37.05,4012400 TEF,D,20220511,4.81,4.88,4.77,4.78,1457500 TEI,D,20220511,5.69,5.77,5.65,5.73,94500 TEL,D,20220511,124,127.36,121.75,122.02,1787300 TEN,D,20220511,15.63,16.5,15.06,16.24,2105000 TEO,D,20220511,4.77,5.19,4.76,5.1,98300 TEVA,D,20220511,7.49,7.735,7.37,7.38,11378400 TEX,D,20220511,33.02,33.58,32.02,32.15,704300 TFC,D,20220511,47.58,48.84,46.78,46.85,7184500 TFC-I,D,20220511,19.78,20.36,19.78,20.24,6600 TFC-O,D,20220511,22.03,22.5,21.9834,22.13,67100 TFC-R,D,20220511,19.56,20.03,19.5,19.71,107000 TFII,D,20220511,80.05,80.85,77.1,77.35,376800 TFSA,D,20220511,24.83,24.875,24.83,24.875,400 TFX,D,20220511,265.36,274.575,265.36,267.37,581200 TG,D,20220511,11.42,11.71,11.36,11.37,90400 TGH,D,20220511,31.38,31.65,30.4872,30.6,428900 TGH-A,D,20220511,25.19,25.19,24.825,24.825,6400 TGH-B,D,20220511,22.38,22.4,22.2,22.2,7300 TGI,D,20220511,20.4,21.15,19.99,20.03,387700 TGLS,D,20220511,19.77,20.69,18.38,18.61,219800 TGNA,D,20220511,21.29,21.84,21.16,21.74,1875100 TGR,D,20220511,10.04,10.04,10.04,10.04,200 TGR.U,D,20220511,10.1144,10.135,10.08,10.135,700 TGS,D,20220511,5.81,6.1785,5.81,6.01,67800 TGT,D,20220511,219.4,220.92,212.38,213.49,3193500 THC,D,20220511,72.95,75.81,69.49,69.79,2092200 THG,D,20220511,142.96,144.88,140.94,141.28,174800 THO,D,20220511,81.62,81.815,78.18,78.65,868500 THQ,D,20220511,20.2,20.59,19.9,19.92,74400 THR,D,20220511,14.92,15.03,14.2,14.3,114100 THS,D,20220511,37.46,38.54,36.27,36.85,802400 THW,D,20220511,15.15,15.3399,14.93,14.95,125000 TIMB,D,20220511,12.89,13.03,12.7,12.71,571200 TIN.U,D,20220511,10.5,10.61,10.5,10.61,7500 TIN.W,D,20220511,0.69,0.79,0.6495,0.7598,155600 TINV,D,20220511,10.26,10.26,10.22,10.23,242700 TISI,D,20220511,1.13,1.2,1,1,644800 TIXT,D,20220511,21.75,21.94,21.42,21.56,185800 TJX,D,20220511,56.42,56.68,54.86,54.99,8399600 TK,D,20220511,3.24,3.4,3.2,3.33,350100 TKC,D,20220511,3.29,3.29,3.21,3.23,388400 TKR,D,20220511,58.88,60.22,57.33,57.59,431400 TLG.U,D,20220511,9.87,9.87,9.83,9.8303,3600 TLG.W,D,20220511,0.15,0.15,0.14,0.1403,4200 TLGA,D,20220511,9.8,9.805,9.79,9.79,4500 TLK,D,20220511,29.52,30.09,29.29,29.68,279000 TLYS,D,20220511,8.59,8.7,8.225,8.26,335500 TM,D,20220511,161.45,162.27,157.05,157.06,464400 TMA.W,D,20220511,0.174,0.21,0.174,0.174,10500 TMAC,D,20220511,9.86,9.86,9.78,9.78,56000 TME,D,20220511,3.83,4.05,3.7,3.72,16505400 TMHC,D,20220511,26.99,27.26,25.51,25.54,1131900 TMO,D,20220511,520.42,532.52,519.6,520,1146400 TMST,D,20220511,17.85,18.84,17.83,17.88,1082600 TMX,D,20220511,42.91,43.26,42.22,42.34,1528000 TNC,D,20220511,61.92,62.79,60.34,60.61,55100 TNET,D,20220511,81.7,83.05,79.95,80.06,330700 TNK,D,20220511,15.07,16.01,15.07,15.34,371800 TNL,D,20220511,50.84,52.02,48.725,48.98,759200 TNP,D,20220511,10.9,11.64,10.62,10.94,225200 TNP-D,D,20220511,24.45,24.5016,24,24.5016,4500 TNP-E,D,20220511,24.45,24.69,24.4,24.55,10900 TNP-F,D,20220511,24.2,24.48,24.11,24.32,37600 TOL,D,20220511,45.75,46.24,43.85,44.15,1886900 TOST,D,20220511,13.49,13.87,12.45,12.68,6291900 TPB,D,20220511,26.78,28.53,26.51,27.87,293700 TPC,D,20220511,9.56,9.68,9.3,9.4,243600 TPG.W,D,20220511,0.3395,0.3395,0.28,0.31,179700 TPGY,D,20220511,9.89,9.895,9.87,9.87,127800 TPH,D,20220511,20.22,20.26,19.105,19.19,1281300 TPL,D,20220511,1329.31,1355.3,1266.31,1275.67,23100 TPR,D,20220511,28.41,28.53,26.39,26.52,8022300 TPTA,D,20220511,23.6521,24.0625,23.5601,23.7044,400 TPVG,D,20220511,14.75,14.97,14.61,14.7,170700 TPX,D,20220511,25.75,26.13,24.25,24.43,2447300 TPZ,D,20220511,14.1,14.35,14,14,19600 TR,D,20220511,32.98,33.055,31.74,31.78,142200 TRA.U,D,20220511,10.0398,10.0398,10.0398,10.0398,1400 TRA.W,D,20220511,0.2165,0.2165,0.18,0.18,4400 TRAQ,D,20220511,9.91,9.91,9.91,9.91,201100 TRC,D,20220511,17.27,17.48,16.87,17.11,43000 TRC.U,D,20220511,9.84,9.8402,9.84,9.8402,1900 TRC.W,D,20220511,0.17,0.17,0.1636,0.17,10400 TRCA,D,20220511,9.8,9.8,9.8,9.8,400 TREC,D,20220511,9.57,9.62,9.5,9.51,2958100 TREX,D,20220511,58.9,60.95,55.88,56.05,2344600 TRGP,D,20220511,69.27,72.48,68.55,68.79,2314900 TRI,D,20220511,93.47,94.78,92.34,92.58,528300 TRI.U,D,20220511,9.93,9.93,9.93,9.93,10000 TRI.W,D,20220511,0.29,0.29,0.29,0.29,700 TRN,D,20220511,25.25,25.525,24.075,24.12,883100 TRNO,D,20220511,64.89,66.12,63.84,63.91,701300 TROX,D,20220511,16.7,17.41,16.37,16.66,1087000 TRP,D,20220511,54.26,54.87,53.5,53.68,1667700 TRQ,D,20220511,26.98,27.81,26.32,26.39,1998500 TRT-A,D,20220511,25.9999,25.9999,25.9999,25.9999,300 TRT-B,D,20220511,25.51,25.96,25.404,25.96,5200 TRT-C,D,20220511,24.35,24.7986,24.31,24.7986,11200 TRT-D,D,20220511,24,24.3119,24,24.05,12800 TRT-E,D,20220511,22,22.21,21.9,22.01,7600 TRT-P,D,20220511,20,20,19.9,19.98,10900 TRT.U,D,20220511,9.74,9.81,9.74,9.81,600 TRT.W,D,20220511,0.4268,0.4268,0.3,0.3,2300 TRTL,D,20220511,9.7,9.7,9.7,9.7,300 TRTN,D,20220511,59.88,61.01,59.04,59.31,443500 TRTX,D,20220511,10.16,10.4,10.11,10.25,273400 TRU,D,20220511,82.03,83.2,81.14,81.18,1244700 TRV,D,20220511,173.05,175.57,172.3,172.38,1169900 TS,D,20220511,30.22,30.87,29.895,29.94,2359400 TSE,D,20220511,42.39,44.14,42,43.67,520300 TSI,D,20220511,4.91,4.92,4.89,4.9,156100 TSLX,D,20220511,21.57,21.6,21.27,21.28,368600 TSM,D,20220511,88.87,90.57,87.8,87.83,11531200 TSN,D,20220511,92.5,92.84,89.96,90.2,2650100 TSP.U,D,20220511,9.8,9.8,9.8,9.8,1700 TSP.W,D,20220511,0.22,0.2298,0.1886,0.1886,7500 TSPQ,D,20220511,9.79,9.79,9.75,9.76,16500 TSQ,D,20220511,9.97,10.27,9.88,10.01,133500 TT,D,20220511,133.26,135.26,131.035,131.17,1374700 TTC,D,20220511,78.97,79.77,76.74,76.9,328800 TTE,D,20220511,52.26,53.19,52.25,52.57,3959200 TTI,D,20220511,4.23,4.27,4,4.03,992600 TTM,D,20220511,24.93,25.5,24.36,24.46,1015700 TTP,D,20220511,27.55,29.07,27.55,27.63,7400 TU,D,20220511,24.05,24.37,23.84,23.9,2176600 TUFN,D,20220511,12.52,12.62,12.47,12.53,553800 TUP,D,20220511,7.8,8.17,6.95,7.1,2031000 TUYA,D,20220511,2.08,2.18,1.95,1.99,1389300 TV,D,20220511,8.05,8.35,7.96,7.98,1260600 TVC,D,20220511,23.04,23.19,22.9001,23.0001,12200 TVE,D,20220511,22.97,22.9884,22.7,22.98,4900 TWI,D,20220511,15.24,15.9022,15.08,15.31,484500 TWLO,D,20220511,95.99,100.18,92.23,92.62,5466400 TWN,D,20220511,26.7,27.15,26.325,26.35,7800 TWN.S,D,20220511,9.85,9.85,9.85,9.85,1300 TWN.T,D,20220511,0.132,0.132,0.1103,0.1217,8900 TWN.U,D,20220511,9.9501,9.9501,9.95,9.95,100 TWN.W,D,20220511,0.1301,0.1301,0.1064,0.1155,52000 TWND,D,20220511,9.92,9.92,9.9,9.9,100100 TWNI,D,20220511,9.82,9.82,9.79,9.79,25700 TWO,D,20220511,5.24,5.4,5.23,5.26,4970400 TWO-A,D,20220511,23.9,24.61,23.81,24.28,17100 TWO-B,D,20220511,22.54,22.95,22.54,22.95,24300 TWO-C,D,20220511,21.76,22.21,21.76,21.9,17400 TWOA,D,20220511,9.79,9.79,9.77,9.77,1600 TWTR,D,20220511,46.95,48.15,45.8,46.09,24815100 TX,D,20220511,39.26,41.01,39.26,39.71,470000 TXT,D,20220511,64.33,65.68,62.12,62.25,1336200 TY,D,20220511,28.27,28.67,27.97,27.97,61000 TY.P,D,20220511,49.525,49.97,49.0503,49.745,1300 TYG,D,20220511,31.48,32.81,30.81,30.86,64600 TYL,D,20220511,350.64,359.502,339.16,340.48,381800 U,D,20220511,32.33,34.75,29.3,30.3,50845700 UA,D,20220511,9.57,9.6569,9.18,9.19,3981100 UAA,D,20220511,10.41,10.495,9.95,9.98,9554100 UAN,D,20220511,130.25,138.75,128.46,133.55,156500 UBA,D,20220511,16.9,17.08,16.56,16.68,125400 UBER,D,20220511,23.28,24.15,22.5,22.57,51137700 UBP,D,20220511,15.9,16.63,15.85,16.06,6900 UBP-H,D,20220511,24,24,23.8303,23.9,2000 UBP-K,D,20220511,23.23,23.23,22.96,22.96,600 UBS,D,20220511,16.9,17.22,16.66,16.67,4309400 UDR,D,20220511,46.75,48.19,46.56,47.44,1939200 UE,D,20220511,17.7,18.01,17.34,17.41,1026500 UFI,D,20220511,13.76,14.1,13.52,13.57,53500 UGI,D,20220511,37.25,38.61,37.17,38.06,1575600 UGIC,D,20220511,92.5,93.6877,92.5,92.7,12200 UGP,D,20220511,2.42,2.51,2.36,2.37,2532700 UHS,D,20220511,126.02,127.24,121.51,121.87,676500 UHT,D,20220511,48.54,49.11,47.578,47.86,58700 UI,D,20220511,227.4,233.34,220.105,221.79,116100 UIS,D,20220511,11.44,11.97,11.19,11.38,390300 UL,D,20220511,45.31,45.685,44.68,44.72,4197900 UMC,D,20220511,8.11,8.21,7.89,7.9,9138500 UMH,D,20220511,19.54,19.9,19.22,19.31,294000 UMH-C,D,20220511,25.23,25.365,25.23,25.334,15200 UMH-D,D,20220511,25.25,25.44,25.25,25.39,4100 UNF,D,20220511,164.98,166.42,161.48,162.65,64200 UNFI,D,20220511,42.21,43.23,40.6,40.85,325800 UNH,D,20220511,484.39,500.52,484.39,486.15,3936200 UNM,D,20220511,35.46,36.505,34.9,34.96,2834300 UNMA,D,20220511,24.05,24.97,24.05,24.52,33000 UNP,D,20220511,222.86,228.12,222.46,223.88,2457500 UNVR,D,20220511,27.98,29.317,27.43,27.75,1620200 UP,D,20220511,2.31,2.35,2.085,2.22,2979500 UP.W,D,20220511,0.41,0.414,0.31,0.36,55500 UPH,D,20220511,0.7199,0.7199,0.62,0.64,581700 UPH.W,D,20220511,0.1,0.1,0.07,0.0701,22300 UPS,D,20220511,181.28,182.7,176.91,177.46,4934000 URI,D,20220511,291,298.27,280.46,280.82,894700 USA,D,20220511,6.59,6.6779,6.45,6.46,1670500 USAC,D,20220511,16.84,17.58,16.79,17.19,123700 USB,D,20220511,49.41,50.145,48.39,48.46,7711300 USB-A,D,20220511,740.01,740.01,726,726,1400 USB-H,D,20220511,19.81,20.04,19.75,19.8,150800 USB-P,D,20220511,23.59,24,23.59,23.87,38600 USB-Q,D,20220511,16.41,16.71,16.35,16.55,72100 USB-R,D,20220511,17.01,17.36,16.9914,17.25,124600 USB-S,D,20220511,19.19,19.63,19.19,19.39,74100 USDP,D,20220511,5.94,6.1,5.845,5.91,46200 USER,D,20220511,5.58,5.58,4.23,4.36,741300 USFD,D,20220511,35.82,36.33,33.69,33.96,2348800 USM,D,20220511,28.74,29.61,28.71,28.91,112800 USNA,D,20220511,72.85,73.37,69.82,70.1,72600 USPH,D,20220511,102.68,102.835,98.12,98.12,73600 USX,D,20220511,3.03,3.08,2.92,3,439200 UTF,D,20220511,25.14,26.1028,25.11,25.13,248600 UTI,D,20220511,7.94,8.31,7.88,8.16,288500 UTL,D,20220511,53.18,54.85,53.13,54.81,71900 UTZ,D,20220511,12.75,12.87,12.06,12.4,1103400 UVE,D,20220511,12.22,12.73,12.12,12.39,235000 UVV,D,20220511,58.1,59.14,57.83,58.81,89500 UWM.W,D,20220511,0.26,0.2729,0.18,0.225,21600 UWMC,D,20220511,3.57,3.8,3.48,3.49,3812800 UZD,D,20220511,21.6,21.85,21.6,21.74,46500 UZE,D,20220511,19.59,19.931,19.53,19.73,30400 UZF,D,20220511,19.6,20.005,19.6,19.89,33500 V,D,20220511,193.49,198.32,191.4,196.72,9427300 VAC,D,20220511,140.26,144.19,137.71,138.62,339200 VAL,D,20220511,53.67,56.95,53.09,53.58,1097500 VAL.W,D,20220511,9.35,9.53,8.42,8.6599,23800 VALE,D,20220511,15.27,15.64,15.175,15.24,41159700 VAPO,D,20220511,3.05,3.14,2.82,2.89,725700 VATE,D,20220511,2.51,2.6571,2.42,2.48,649000 VBF,D,20220511,15.94,16.09,15.94,16.03,33400 VCIF,D,20220511,9.22,9.29,9.09,9.19,40800 VCV,D,20220511,10.16,10.26,10.13,10.16,123300 VCX.U,D,20220511,10.0454,10.0454,10.0454,10.0454,100 VCXB,D,20220511,9.97,9.97,9.97,9.97,10000 VEC,D,20220511,36.25,36.26,33.76,34.03,63800 VEEV,D,20220511,163.57,168.38,157.47,160.06,1152900 VEL,D,20220511,10.52,10.735,10.51,10.63,9100 VET,D,20220511,19.06,19.62,18.36,18.51,2773700 VFC,D,20220511,46.71,47.11,45.33,45.38,3157800 VGI,D,20220511,8.59,8.7917,8.56,8.7,67700 VGI.W,D,20220511,0.47,0.4788,0.47,0.47,66200 VGII,D,20220511,9.89,9.89,9.88,9.89,144200 VGM,D,20220511,10.81,10.91,10.7567,10.89,179200 VGR,D,20220511,10.8,11.73,10.8,11.57,1569500 VHC,D,20220511,1.13,1.29,1.08,1.08,626500 VHI,D,20220511,39.95,40.8215,38.3059,38.88,49500 VIAO,D,20220511,3.7,3.7,3.45,3.47,2600 VICI,D,20220511,26.73,27.86,26.55,27.32,10322600 VIPS,D,20220511,7.52,7.795,7.18,7.19,7237200 VIST,D,20220511,8,8.4,7.8732,8.05,750100 VIV,D,20220511,9.75,9.82,9.4814,9.51,1954500 VKQ,D,20220511,10.21,10.3,10.21,10.23,152000 VLD,D,20220511,2.75,2.89,2.41,2.54,4018200 VLD.W,D,20220511,0.66,0.6698,0.4503,0.48,24300 VLN,D,20220511,3.35,3.4739,3.12,3.15,37000 VLN.W,D,20220511,0.29,0.3089,0.25,0.25,7400 VLO,D,20220511,122.47,123.5,119.86,120.42,5003800 VLRS,D,20220511,13.07,13.54,12.59,13.02,568700 VLT,D,20220511,11.04,11.15,11.01,11.01,16000 VLT.W,D,20220511,0.501,0.5309,0.4496,0.4496,21300 VLTA,D,20220511,1.84,1.98,1.735,1.78,3410700 VMC,D,20220511,161.82,165.39,157.8,158.1,822500 VMI,D,20220511,239.69,248.52,239.69,241.3,127200 VMO,D,20220511,10.29,10.37,10.25,10.25,215000 VMW,D,20220511,97.18,99.6,97.18,98.16,1819800 VNCE,D,20220511,8.38,8.3861,7.91,8,18400 VNO,D,20220511,33.96,35.095,33.7,33.82,2136800 VNO-L,D,20220511,19.75,20.22,19.75,19.88,15500 VNO-M,D,20220511,19.17,19.45,19.126,19.28,139400 VNO-N,D,20220511,19.16,19.42,19,19.055,170300 VNO-O,D,20220511,17.07,17.54,17.01,17.02,48400 VNT,D,20220511,25.76,26.44,25.64,25.93,1261000 VNTR,D,20220511,1.81,1.88,1.72,1.73,101400 VOC,D,20220511,6.82,7.35,6.753,7.05,178100 VOY-B,D,20220511,24.4,24.74,24.21,24.39,29300 VOYA,D,20220511,62.67,63.85,61.92,62.1,1004600 VPG,D,20220511,29.87,30.1,28.32,28.75,46800 VPV,D,20220511,10.68,10.68,10.59,10.65,38200 VRE,D,20220511,14.16,14.52,14.05,14.2,630400 VRT,D,20220511,9.89,10.42,9.61,10.17,5569800 VRTV,D,20220511,142,146.5,138.9,138.9,108900 VSCO,D,20220511,46.06,48,44.9,45.17,851500 VSH,D,20220511,19.2,19.57,18.96,18.98,1280400 VST,D,20220511,24.59,24.88,24.2,24.29,7373800 VST.A,D,20220511,0.2001,0.2001,0.2001,0.2001,100 VSTO,D,20220511,38.47,39.36,37.48,37.65,913800 VTEX,D,20220511,4.72,4.96,4.58,4.63,1591500 VTN,D,20220511,10.37,10.5,10.37,10.44,64500 VTOL,D,20220511,28.21,29.21,27.58,27.87,65600 VTR,D,20220511,52.68,54.09,52.55,52.96,2166300 VVI,D,20220511,29.93,30.86,28.92,29.02,130900 VVNT,D,20220511,5.63,5.775,5.33,5.34,481200 VVR,D,20220511,3.97,4,3.9,3.93,711000 VVV,D,20220511,27.21,28.755,27.115,27.8,1983700 VYG.U,D,20220511,9.93,9.9353,9.9,9.9353,1000 VYG.W,D,20220511,0.4,0.43,0.2977,0.3608,24400 VYGG,D,20220511,9.9,9.9,9.85,9.85,129700 VZ,D,20220511,48.18,48.52,47.6209,47.88,20133100 VZIO,D,20220511,7.35,7.61,7.2001,7.47,976500 W,D,20220511,57.63,59.7,52.13,52.61,5419500 WAB,D,20220511,86.83,87.76,84.11,84.24,1467400 WAL,D,20220511,76.04,77.42,73.18,73.28,597800 WAL-A,D,20220511,21.28,21.3499,20.94,21.15,20200 WAR.U,D,20220511,9.92,9.94,9.89,9.9,1311900 WAR.W,D,20220511,0.0906,0.097,0.0496,0.062,140700 WARR,D,20220511,9.9,9.905,9.88,9.89,180400 WAT,D,20220511,320.27,324.35,311.23,311.66,308400 WAV.U,D,20220511,9.75,9.75,9.74,9.74,400 WAV.W,D,20220511,0.28,0.2837,0.25,0.25,11200 WAVC,D,20220511,9.68,9.68,9.67,9.67,2000 WBS,D,20220511,46.78,47.73,45.56,45.69,852300 WBS-F,D,20220511,20.98,20.98,20.6801,20.72,7500 WBS-G,D,20220511,24.45,24.65,24.3,24.3,4900 WBT,D,20220511,23.54,23.56,23.34,23.38,3030500 WBX,D,20220511,11.56,11.89,10.63,10.71,693200 WBX.W,D,20220511,2.2,2.2,1.57,1.59,10200 WCC,D,20220511,128.69,129.4,120.26,120.53,919700 WCC-A,D,20220511,27.97,28.01,27.76,27.77,14700 WCN,D,20220511,123.35,125.49,122.49,122.67,997600 WD,D,20220511,100.07,103.07,97.96,99.21,163800 WDH,D,20220511,1.15,1.15,1.05,1.06,109600 WDI,D,20220511,14.9,15.3,14.49,14.74,247700 WE,D,20220511,5.5,5.705,4.87,5.1,10281000 WE.W,D,20220511,1.01,1.11,0.8,0.8502,63500 WEA,D,20220511,10.89,11.0667,10.89,10.99,14100 WEAV,D,20220511,4.66,4.69,4.08,4.36,280500 WEBR,D,20220511,7.23,7.2851,6.52,6.87,1279900 WEC,D,20220511,100.82,103.265,100.82,101.75,1731500 WEI,D,20220511,1.05,1.08,0.98,1.08,48900 WEL,D,20220511,10.01,10.01,10.01,10.01,25000 WEL.U,D,20220511,10.11,10.11,10.1,10.1,3100 WELL,D,20220511,85.45,88.85,84.84,86.99,3329200 WES,D,20220511,25.05,26.21,24.21,24.24,1698900 WEX,D,20220511,152.38,157.64,151.375,151.94,352000 WF,D,20220511,34.36,35.19,34.05,34.05,99500 WFC,D,20220511,43.11,44.505,42.49,42.57,25291600 WFC-A,D,20220511,19.03,19.36,18.9976,19.13,344500 WFC-C,D,20220511,17.51,18.0228,17.51,17.77,141200 WFC-D,D,20220511,17.29,17.6782,17.24,17.4,104100 WFC-L,D,20220511,1198.97,1209.7,1198.97,1202.16,6900 WFC-Q,D,20220511,24.07,24.3,24,24.06,106600 WFC-R,D,20220511,25.95,26.1,25.8044,25.87,81700 WFC-Y,D,20220511,22.73,23.27,22.73,23.0846,76100 WFC-Z,D,20220511,19.35,19.7,19.28,19.49,280500 WFG,D,20220511,87.09,87.95,84.98,85.36,267700 WGO,D,20220511,56.13,56.94,53.53,53.68,749700 WH,D,20220511,78.02,79.08,75.07,75.32,1023700 WHD,D,20220511,45.58,47.15,44.83,45.82,510900 WHG,D,20220511,15.51,15.51,15.26,15.26,4800 WHR,D,20220511,187.61,188.79,175.91,176.53,1064600 WIA,D,20220511,10.17,10.32,10.17,10.29,46200 WIT,D,20220511,6.15,6.2,6.01,6.01,3904500 WIW,D,20220511,10.54,10.6298,10.5301,10.59,144000 WK,D,20220511,69.16,70.91,66.5,66.82,660400 WLK,D,20220511,128.22,132.98,127.5446,129.97,1063300 WLKP,D,20220511,26.68,27.54,26.52,26.52,63500 WLL,D,20220511,74.48,77.98,73,73.29,297900 WLY,D,20220511,50.58,51.52,50.08,50.13,175500 WM,D,20220511,157.1,159.37,157.0481,157.78,1423700 WMB,D,20220511,34.57,35.53,34.34,34.46,8117800 WMC,D,20220511,1.22,1.24,1.185,1.2,215500 WMK,D,20220511,84.08,84.93,81.58,81.86,77800 WMS,D,20220511,94.94,98.69,93.285,93.55,512800 WMT,D,20220511,149.4,150.75,146.91,147.62,9292900 WNC,D,20220511,14.21,14.45,13.88,13.9,299700 WNN.W,D,20220511,0.19,0.2,0.19,0.2,900 WNNR,D,20220511,9.92,9.94,9.91,9.92,15100 WNS,D,20220511,72.17,73.54,69.3,69.57,330500 WOLF,D,20220511,70.79,72.19,66.37,66.44,2304700 WOR,D,20220511,43.49,44.23,42.04,42.23,172300 WOW,D,20220511,18.49,18.65,17.77,17.81,321800 WPC,D,20220511,76.09,77.73,76.09,77.15,1087300 WPC.S,D,20220511,9.82,9.82,9.81,9.81,2200 WPC.T,D,20220511,0.32,0.37,0.32,0.3201,4100 WPC.U,D,20220511,9.83,9.835,9.82,9.835,2100 WPC.W,D,20220511,0.31,0.3102,0.26,0.27,31300 WPCA,D,20220511,9.77,9.8,9.77,9.77,300 WPCB,D,20220511,9.8,9.8,9.76,9.76,34400 WPM,D,20220511,42.21,43.09,41.34,41.52,3085500 WPP,D,20220511,59.44,60.03,57.61,57.82,183400 WQG.W,D,20220511,0.1044,0.31,0.098,0.1821,7800 WRA.U,D,20220511,10.053,10.054,10.053,10.054,2100 WRA.W,D,20220511,0.16,0.1899,0.16,0.1899,3900 WRB,D,20220511,66.45,67.895,66.28,66.66,1563500 WRB-E,D,20220511,23.1941,23.4461,23.1941,23.25,4400 WRB-F,D,20220511,20.82,21.06,20.64,20.97,21400 WRB-G,D,20220511,18.07,18.23,18.0175,18.23,13200 WRB-H,D,20220511,18.5,18.5088,18.33,18.35,12200 WRBY,D,20220511,18.01,18.41,15.675,15.92,2549900 WRE,D,20220511,22.7,23.04,22.4,22.5,470100 WRK,D,20220511,51.19,52.58,50.23,50.26,2771400 WSM,D,20220511,127.06,130.76,123.34,123.96,1354100 WSO,D,20220511,254.72,261.7,249.28,249.41,486100 WSR,D,20220511,11.42,11.75,11.365,11.6,783700 WST,D,20220511,293.34,300.06,290.42,290.8,388900 WTI,D,20220511,5.01,5.3577,4.97,5.1,4833200 WTM,D,20220511,1115.63,1146.515,1115.63,1129.93,13500 WTRG,D,20220511,42.11,43.645,42.1,43.14,2257900 WTS,D,20220511,131.01,132.945,128.88,129.12,153300 WTTR,D,20220511,7.55,7.96,7.46,7.66,360400 WU,D,20220511,16.78,16.965,16.48,16.53,3352500 WWE,D,20220511,57.81,59.225,56.915,57.01,535300 WWW,D,20220511,18.25,18.42,16.65,17.06,1511100 WY,D,20220511,38.67,39.03,37.76,37.79,4575800 X,D,20220511,26.12,26.485,24.7,24.72,14529400 XFL-A,D,20220511,25.56,25.6,25.55,25.6,900 XFLT,D,20220511,8.18,8.2498,7.97,8.05,202800 XHR,D,20220511,18.63,18.91,17.81,17.91,461700 XIN,D,20220511,1.17,1.18,1.14,1.17,127000 XL,D,20220511,1.25,1.35,1.11,1.12,3535700 XOM,D,20220511,86.43,88.94,86.28,86.79,33020600 XPEV,D,20220511,21.28,21.8,19.66,19.82,14199400 XPO,D,20220511,53,56.52,51.34,51.56,2629600 XPO.W,D,20220511,0.36,0.3852,0.2701,0.3,77300 XPOA,D,20220511,9.87,9.88,9.87,9.87,57500 XPOF,D,20220511,16.15,16.75,15.78,15.95,211000 XPRO,D,20220511,12.14,12.59,11.88,12.15,571900 XYF,D,20220511,2.48,2.53,2.45,2.53,26300 XYL,D,20220511,82.38,82.9137,80.725,80.89,981100 Y,D,20220511,832.37,833.85,830.61,830.62,135600 YALA,D,20220511,3.49,3.49,3.26,3.27,394400 YELP,D,20220511,29.43,30.04,28.27,28.34,1100300 YETI,D,20220511,45.12,47.3,43.25,43.82,3779000 YEXT,D,20220511,5.2,5.3,4.81,4.85,6998300 YMM,D,20220511,5.95,6.34,5.84,6.04,4728100 YOU,D,20220511,24.59,25.725,23.98,25.17,1140300 YPF,D,20220511,3.97,4.16,3.93,4.06,2347800 YRD,D,20220511,1.81,1.865,1.675,1.82,103600 YSG,D,20220511,0.52,0.53,0.5,0.502,2972200 YTPG,D,20220511,9.78,9.78,9.75,9.75,2700 YUM,D,20220511,109.76,110.69,108.545,108.9,2100800 YUMC,D,20220511,38.99,39.475,37.42,37.52,2402800 ZBH,D,20220511,113.62,116.42,113.24,113.42,1315600 ZEN,D,20220511,99.4,102.6004,98.27,98.87,2244700 ZEPP,D,20220511,2.21,2.25,2.05,2.1,144200 ZETA,D,20220511,8.06,8.65,7.3,7.33,1539700 ZEV,D,20220511,3.4,3.62,3.27,3.3,858100 ZEV.W,D,20220511,0.44,0.47,0.3937,0.405,95700 ZGN,D,20220511,9.17,9.91,9.1686,9.88,35100 ZH,D,20220511,1.39,1.42,1.24,1.31,4718100 ZIM,D,20220511,60.14,61.92,58.48,58.55,2788900 ZIP,D,20220511,17.61,18.31,16.41,16.49,1466500 ZME,D,20220511,0.71,0.75,0.69,0.6947,20900 ZNH,D,20220511,24.98,25.13,24.7,24.7,16900 ZTO,D,20220511,25.17,25.95,25.08,25.36,2969300 ZTR,D,20220511,9.01,9.13,8.65,8.68,139400 ZTS,D,20220511,161.87,164.11,159.26,159.9,3355200 ZUO,D,20220511,9.94,10.34,9.65,9.71,1538100 ZVIA,D,20220511,2.73,3.01,2.72,2.85,330100 ZWS,D,20220511,28,28.58,27.61,27.96,1163500 ZYME,D,20220511,5.55,5.55,4.98,5.16,1304100