,,,,,,, A,D,20220512,113.61,116.25,112.78,116.13,1338000 AA,D,20220512,54.85,56.36,53.34,54.58,7408800 AAC,D,20220512,9.8,9.8,9.78,9.78,1283200 AAC.U,D,20220512,9.82,9.87,9.82,9.85,16600 AAC.W,D,20220512,0.26,0.282,0.2292,0.23,48500 AAI-B,D,20220512,21.27,21.46,20.27,20.75,1900 AAI-C,D,20220512,22.31,22.31,20.39,21.6812,5200 AAIC,D,20220512,2.95,3.11,2.88,2.9,124800 AAIN,D,20220512,23.75,23.75,23.5437,23.5437,700 AAM-A,D,20220512,24.17,24.265,23.78,24.01,31200 AAM-B,D,20220512,24.2,24.34,23.9,23.9,16600 AAN,D,20220512,18.99,20.12,18.98,19.99,267300 AAP,D,20220512,201.07,209.55,200.53,208.9,1051700 AAQ.W,D,20220512,0.1919,0.192,0.1919,0.1919,900 AAQC,D,20220512,9.76,9.77,9.72,9.765,48600 AAT,D,20220512,32.05,32.42,31.63,32.34,305400 AB,D,20220512,36.32,37.37,35.2,36.55,709100 ABB,D,20220512,27.86,28.45,27.74,28.15,3546300 ABBV,D,20220512,153.38,154.35,150.15,154.29,6914800 ABC,D,20220512,148.69,151.73,145.63,151.61,5495900 ABEV,D,20220512,2.66,2.8,2.65,2.78,51463600 ABG,D,20220512,179.3,184.51,175.18,179.66,254100 ABM,D,20220512,44.08,44.25,42.91,43.62,464500 ABR,D,20220512,16.65,16.72,16.31,16.61,3936900 ABR-D,D,20220512,21.225,21.3279,21,21.1341,17000 ABR-E,D,20220512,21.54,21.696,20.75,21.0999,10600 ABR-F,D,20220512,21.84,21.8564,21.148,21.22,14000 ABT,D,20220512,105.5,108.02,104.63,107.97,8516000 AC,D,20220512,39.23,39.6673,38.5,39.3,38100 ACA,D,20220512,50.16,51.51,49.565,51.5,308700 ACA.U,D,20220512,10.0491,10.0491,10.0491,10.0491,100 ACA.W,D,20220512,0.1101,0.1101,0.1079,0.1079,48500 ACC,D,20220512,64.35,64.75,64.27,64.75,4949200 ACCO,D,20220512,7.1,7.25,7.015,7.22,948400 ACEL,D,20220512,10.39,10.71,10.245,10.54,219700 ACH,D,20220512,9.19,9.42,9,9.24,92400 ACH.W,D,20220512,0.45,0.5399,0.435,0.5156,51600 ACHR,D,20220512,3.15,3.6092,3,3.49,2640800 ACI,D,20220512,29.77,30.5955,29.58,29.97,1681800 ACI.S,D,20220512,9.81,9.815,9.81,9.81,3400 ACI.T,D,20220512,0.17,0.18,0.155,0.18,24300 ACII,D,20220512,9.81,9.81,9.78,9.78,2900 ACM,D,20220512,64.93,66.1,64.38,65.24,826200 ACN,D,20220512,278,281.66,274.79,281.21,2284600 ACP,D,20220512,8.59,8.59,8.5,8.51,105300 ACP-A,D,20220512,22.59,22.62,22.42,22.51,3900 ACR,D,20220512,11.19,11.19,10.93,10.99,12900 ACR-C,D,20220512,23.74,23.74,23.1,23.1,9500 ACR-D,D,20220512,21.5,21.705,20.9,21.32,17600 ACR.W,D,20220512,0.2202,0.2271,0.2202,0.2271,5800 ACRE,D,20220512,14.72,14.78,14.2,14.53,1116400 ACV,D,20220512,21.23,21.4642,20.54,20.63,32500 ADC,D,20220512,66.99,67.3,65.755,67.25,913800 ADC-A,D,20220512,18.1,18.28,17.9719,18.12,4700 ADCT,D,20220512,6.99,7.38,6.7942,6.97,393400 ADE.W,D,20220512,0.176,0.1761,0.1264,0.1264,40200 ADEX,D,20220512,9.84,9.8844,9.84,9.84,63500 ADM,D,20220512,84.2,84.57,82.56,84.44,3508200 ADNT,D,20220512,30.11,30.89,28.48,29.22,1491600 ADT,D,20220512,6.49,6.74,6.43,6.68,2128000 ADX,D,20220512,15.75,16.03,15.54,15.87,215900 AEE,D,20220512,93.54,93.76,91.18,92.61,1439000 AEFC,D,20220512,20.7,20.91,20.63,20.87,66300 AEG,D,20220512,5.08,5.12,4.935,5.03,6307900 AEL,D,20220512,34.01,34.235,32.65,33.67,807500 AEL-A,D,20220512,23.65,23.9755,23.6203,23.83,23800 AEL-B,D,20220512,25.63,25.93,25.09,25.27,32800 AEM,D,20220512,52.14,52.69,49.565,50.61,3555600 AENZ,D,20220512,1.39,1.41,1.25,1.4,24700 AEO,D,20220512,13.43,14.415,13.365,14.22,8515600 AER,D,20220512,42.32,42.98,40.98,41.86,1263400 AES,D,20220512,19.87,20.13,19.135,19.45,8280400 AESC,D,20220512,82.9,83.275,80.63,82.59,11800 AEV.W,D,20220512,0.33,0.4099,0.2701,0.4099,21600 AEVA,D,20220512,2.49,2.79,2.465,2.79,1500500 AFB,D,20220512,11.57,11.62,11.53,11.58,33400 AFG,D,20220512,143,143.6775,139.5,141.89,485800 AFGB,D,20220512,24.98,25.3,24.95,25.3,7200 AFGC,D,20220512,21.42,21.79,21.42,21.67,10400 AFGD,D,20220512,23.02,23.25,22.3224,22.86,5700 AFGE,D,20220512,19.23,19.23,19.23,19.23,700 AFI,D,20220512,0.4,0.4188,0.3112,0.3998,19055000 AFL,D,20220512,56.81,56.99,55.12,56.11,2595900 AFT,D,20220512,13.03,13.14,12.94,13.03,99100 AFT.U,D,20220512,9.75,9.75,9.75,9.75,400 AFT.W,D,20220512,0.2797,0.2797,0.2553,0.27,4000 AFTR,D,20220512,9.65,9.67,9.6452,9.66,6000 AG,D,20220512,8.1,8.1,7.235,7.43,14108600 AGA.U,D,20220512,9.945,9.945,9.945,9.945,100 AGA.W,D,20220512,0.1899,0.1899,0.1899,0.1899,600 AGAC,D,20220512,9.785,9.785,9.78,9.785,500 AGCB,D,20220512,9.78,9.8,9.75,9.79,397200 AGCO,D,20220512,118,119.49,115.88,118.41,808700 AGD,D,20220512,9.53,9.61,9.3,9.41,64200 AGI,D,20220512,7.06,7.12,6.76,6.99,5886400 AGL,D,20220512,16.08,17.13,15.46,17,3061700 AGM,D,20220512,101.22,101.79,98.391,100.27,37800 AGM-D,D,20220512,22.89,24.56,22.89,24.34,10700 AGM-E,D,20220512,22.21,23.1035,22.09,22.75,5800 AGM-F,D,20220512,20.5,21.01,20.498,20.68,17900 AGM-G,D,20220512,19.5,19.7,19.425,19.48,25900 AGO,D,20220512,54.66,55.54,53.325,54.69,417700 AGR,D,20220512,43.55,44.09,43.08,44.08,1131400 AGRO,D,20220512,9.81,10.22,9.59,10.12,1145000 AGS,D,20220512,5.25,5.38,4.99,5.17,451100 AGTI,D,20220512,17.62,18.76,17.185,17.9,186700 AGX,D,20220512,35.77,36.01,35.42,35.86,73600 AHH,D,20220512,12.4,12.52,12.245,12.5,541000 AHH-A,D,20220512,24.5,24.5,24.34,24.34,2900 AHL-C,D,20220512,24.24,24.4399,23.57,23.57,17900 AHL-D,D,20220512,21.4,21.82,21.08,21.7717,16700 AHL-E,D,20220512,20.94,21.8,20.94,21.49,32500 AHT,D,20220512,4.96,5.225,4.7401,4.86,1742900 AHT-D,D,20220512,21.15,21.15,20.0301,20.38,1900 AHT-F,D,20220512,21.54,21.54,21.54,21.54,100 AHT-G,D,20220512,20.98,22.03,20.98,20.98,500 AHT-H,D,20220512,19.8423,20.82,18.415,18.415,600 AHT-I,D,20220512,19.59,19.89,18.89,19.35,3500 AI,D,20220512,13.48,15.17,13.37,14.56,3606300 AIC,D,20220512,24.99,25.035,24.95,24.95,3100 AIF,D,20220512,12.9,13.01,12.6,12.75,89500 AIG,D,20220512,58.41,59.04,57.24,58.41,4914300 AIG-A,D,20220512,24.39,24.5,24.16,24.46,39600 AIN,D,20220512,78.86,79.4987,77.36,79.24,163300 AIO,D,20220512,17.05,17.375,16.66,16.91,281900 AIR,D,20220512,45.63,45.96,44.615,45.51,275100 AIRC,D,20220512,43.62,44.02,43.09,43.61,1066500 AIT,D,20220512,102.04,104.15,101.515,104,158800 AIU,D,20220512,1.2,1.4,1.2,1.37,62900 AIV,D,20220512,5.46,5.645,5.4,5.61,3086700 AIZ,D,20220512,180.23,181.14,176.34,179.35,437900 AIZN,D,20220512,21.4,21.5,21.0612,21.45,10900 AJG,D,20220512,157.33,159.45,154.77,157.48,809700 AJRD,D,20220512,38.77,39.1704,38.18,38.89,832800 AJX,D,20220512,9.23,9.23,8.8675,8.97,393300 AJXA,D,20220512,24.98,24.98,24.86,24.86,3400 AKA,D,20220512,3.1,3.55,3.05,3.47,302200 AKO.A,D,20220512,9.02,9.05,9.02,9.05,600 AKO.B,D,20220512,10.6,10.6,10.21,10.35,23300 AKR,D,20220512,18.82,19.25,18.57,19.23,531800 AL,D,20220512,34.93,35.32,33.11,33.89,751100 AL-A,D,20220512,24.05,24.0514,23.21,23.62,23800 ALB,D,20220512,212.05,218,204.51,213.45,1387800 ALC,D,20220512,68.65,69.45,68.09,68.87,1741400 ALCC,D,20220512,9.69,9.6901,9.69,9.6901,4000 ALE,D,20220512,58.68,58.88,57.86,58.73,411000 ALEX,D,20220512,20.14,20.41,19.7411,20.39,508300 ALG,D,20220512,111.64,113.75,109.62,113.5,33900 ALI-A,D,20220512,3.01,3.12,2.9,2.93,4700 ALI-B,D,20220512,3.15,3.33,3.15,3.25,1500 ALI-E,D,20220512,3.29,3.29,3.14,3.23,600 ALIT,D,20220512,6.94,7.695,6.89,7.53,8768500 ALK,D,20220512,45.24,45.96,43.39,44.61,2423600 ALL,D,20220512,128.55,129.35,125.48,127.55,1867300 ALL-B,D,20220512,25.1,25.2231,24.93,25,62200 ALL-G,D,20220512,23.69,23.96,23.66,23.93,42500 ALL-H,D,20220512,21.42,21.79,21.2585,21.72,287000 ALL-I,D,20220512,19.9,20.3053,19.9,20.28,54100 ALL.W,D,20220512,0.57,0.58,0.5101,0.566,53200 ALLE,D,20220512,108.01,111.26,107.51,111.18,800900 ALLG,D,20220512,7.57,8.18,7.57,7.84,72100 ALLY,D,20220512,38.2,38.965,37.05,38.15,5941600 ALP-Q,D,20220512,24.65,24.65,24.25,24.31,49400 ALSN,D,20220512,38.14,38.71,37.7765,38.24,824100 ALT-A,D,20220512,27.3505,27.3505,27.3505,27.3505,1000 ALTG,D,20220512,9.87,10.38,9.78,10,74400 ALV,D,20220512,69.91,72.06,69.69,71.31,798300 ALX,D,20220512,229.17,232.4,229.1675,231.6,10500 AM,D,20220512,9.8,9.945,9.57,9.71,4770800 AMAM,D,20220512,4.02,4.02,3.33,4,13700 AMB.W,D,20220512,1.27,1.28,1.27,1.27,300 AMBC,D,20220512,7.82,8.34,7.82,8.15,756800 AMBP,D,20220512,6.16,6.41,5.96,6.19,3744200 AMC,D,20220512,10.05,13.71,9.7,11.2,104887800 AMCR,D,20220512,12.5,12.66,12.42,12.57,13227600 AME,D,20220512,120.02,121.425,118.28,120.41,1221500 AMG,D,20220512,117.81,121.5,116.12,119.42,333200 AMH,D,20220512,35.54,36.25,35.43,35.93,3401700 AMH-G,D,20220512,24.7968,24.9,24.7968,24.8444,5200 AMH-H,D,20220512,25,25.3956,25,25.0014,6700 AMK,D,20220512,18.06,18.65,17.915,18.51,97600 AMN,D,20220512,87.01,87.89,83.42,85.4,1017700 AMOV,D,20220512,19.27,19.69,19.19,19.57,14600 AMP,D,20220512,253.18,257.265,246.03,250.97,888800 AMP.T,D,20220512,0.76,0.76,0.6499,0.7,35200 AMP.U,D,20220512,9.8,9.82,9.8,9.8148,5300 AMP.W,D,20220512,0.27,0.351,0.27,0.3202,5100 AMPI,D,20220512,9.78,9.78,9.76,9.76,1400 AMPS,D,20220512,4.58,4.76,4.26,4.65,556300 AMPY,D,20220512,6.2,6.64,5.9,6.62,1084100 AMR,D,20220512,152.93,156.095,145.3,153.01,574700 AMRC,D,20220512,47.88,50.5,47.26,49.1,551600 AMRX,D,20220512,3.26,3.44,3.22,3.4,660800 AMT,D,20220512,224.67,226.57,222.02,225.5,2193700 AMTD,D,20220512,1.96,2.01,1.85,1.87,41100 AMWL,D,20220512,2.56,2.91,2.56,2.85,3917800 AMX,D,20220512,19.29,19.81,18.94,19.76,4989100 AN,D,20220512,117.6,120.84,116.31,118.67,974400 ANA.U,D,20220512,9.88,9.8801,9.88,9.88,3700 ANA.W,D,20220512,0.23,0.25,0.2115,0.2115,54700 ANAC,D,20220512,9.77,9.77,9.77,9.77,17800 ANET,D,20220512,101.52,104.57,99.225,101.67,2894700 ANF,D,20220512,31.02,33.15,30.77,32.09,1887000 ANTM,D,20220512,485.82,486.64,474.82,484.52,1280400 ANVS,D,20220512,8.98,9.14,8.385,8.81,46700 AOD,D,20220512,8.11,8.2,7.96,8.05,809200 AOMR,D,20220512,14.62,14.89,14.41,14.72,26200 AON,D,20220512,275.06,280,271.12,275.74,789800 AORT,D,20220512,15.71,16.15,15.44,15.73,244200 AOS,D,20220512,57.05,59.07,57.05,59.06,1052200 AP,D,20220512,5.18,5.18,4.75,4.75,15800 APAM,D,20220512,32.4,33.9,32.2301,33.9,789400 APD,D,20220512,228.29,234.6412,227.38,231.41,1391500 APG,D,20220512,16.13,16.49,15.91,16.34,1092200 APG.U,D,20220512,9.82,9.84,9.82,9.84,5600 APG.W,D,20220512,0.36,0.36,0.3307,0.35,17500 APGB,D,20220512,9.78,9.78,9.77,9.78,19200 APH,D,20220512,67.99,68.96,67.4,68.63,2278100 APLE,D,20220512,16.13,16.21,15.62,16.11,2788100 APN.U,D,20220512,10.05,10.05,10.05,10.05,100 APO,D,20220512,51,51.755,49.62,51.57,4017500 APRN,D,20220512,3.22,3.4667,3.13,3.45,789300 APS.U,D,20220512,10.41,10.43,10.41,10.43,500 APS.W,D,20220512,1.46,1.5004,1.4,1.49,108000 APSG,D,20220512,9.96,9.97,9.96,9.96,1142000 APT-A,D,20220512,109.46,110.19,107.65,107.65,111500 APTS,D,20220512,24.75,24.85,24.72,24.85,1182200 APTV,D,20220512,89.53,93.61,88.15,91.49,2683000 AQN,D,20220512,13.37,13.435,13.26,13.4,3896900 AQNA,D,20220512,25.83,26.057,25.58,25.64,48500 AQNB,D,20220512,25.02,25.2789,24.52,24.64,22700 AQNU,D,20220512,44.59,44.59,43.53,43.53,21300 AQUA,D,20220512,34.51,35.82,34.16,34.94,973200 AR,D,20220512,32.54,33.33,31.32,32.18,8187600 ARC,D,20220512,3.05,3.15,2.9574,3.02,225400 ARCH,D,20220512,162.55,163,150.76,155.4,777600 ARCO,D,20220512,6.82,6.89,6.6,6.72,623100 ARDC,D,20220512,13.02,13.23,12.89,12.94,123700 ARE,D,20220512,161.39,163.62,159.755,161.96,1338200 ARES,D,20220512,62.33,64.67,61.62,63.85,1022400 ARG-A,D,20220512,24.68,24.68,24.25,24.51,10100 ARGD,D,20220512,23.99,24.02,23.79,23.79,3200 ARGO,D,20220512,40.76,41.69,39.71,40.71,174900 ARI,D,20220512,11.79,11.85,11.544,11.84,1610400 ARIS,D,20220512,16.61,16.645,15.3,16.07,406800 ARL,D,20220512,16.9,18.235,16.71,17.71,21900 ARLO,D,20220512,6.47,6.65,6.12,6.52,1483100 ARMK,D,20220512,32.43,32.73,31.59,32.3,1956900 ARNC,D,20220512,26.19,26.92,25.8,26.92,1089500 AROC,D,20220512,8.59,8.83,8.49,8.82,895700 ARR,D,20220512,7.5,7.52,7.28,7.44,3004700 ARR-C,D,20220512,22.97,22.98,22.5717,22.65,11300 ARW,D,20220512,122.67,124.06,119.82,122.15,649800 ASA,D,20220512,18.1,18.12,17.4501,17.64,112000 ASA.W,D,20220512,0.0952,0.1133,0.0689,0.0833,19400 ASAI,D,20220512,14.58,15.23,14.53,14.66,803400 ASAN,D,20220512,18.41,21.88,17.87,19.87,8581500 ASB,D,20220512,19.49,19.845,19.37,19.83,2266000 ASB-E,D,20220512,25.46,25.47,25.45,25.45,3900 ASB-F,D,20220512,23.33,23.77,23.33,23.4655,5600 ASC,D,20220512,6.98,7.04,6.26,7,459600 ASG,D,20220512,5.51,5.6996,5.42,5.56,365500 ASGI,D,20220512,18.2,18.31,18.11,18.18,30500 ASGN,D,20220512,104.74,105.64,99.39,101.14,451800 ASH,D,20220512,96.4,98.32,94.92,96.52,266200 ASIX,D,20220512,44.44,45.1066,42.82,44.03,235400 ASPN,D,20220512,14.74,15.62,13.74,14.44,1192500 ASR,D,20220512,198.5,210.42,198.5,207.4,55200 ASX,D,20220512,6.21,6.35,6.175,6.33,8203600 ASZ,D,20220512,9.77,9.78,9.75,9.765,1719400 ASZ.U,D,20220512,9.84,9.84,9.84,9.84,1200 ASZ.W,D,20220512,0.4052,0.4052,0.3605,0.3948,15200 ATA,D,20220512,10.26,10.27,10.26,10.27,128000 ATA.D,D,20220512,9.86,9.86,9.82,9.82,22100 ATA.U,D,20220512,10.31,10.31,10.31,10.31,2500 ATA.V,D,20220512,0.3235,0.41,0.3235,0.37,3800 ATA.W,D,20220512,0.09,0.09,0.09,0.09,5000 ATAQ,D,20220512,9.78,9.78,9.76,9.76,23400 ATC,D,20220512,20.89,21.03,20.23,20.72,3199700 ATC-D,D,20220512,25.08,25.0888,25,25.0888,4700 ATC-H,D,20220512,24.9,24.97,24.841,24.97,15600 ATC-I,D,20220512,25.52,25.8999,25.5,25.76,20300 ATCO,D,20220512,11.78,11.89,11.03,11.81,1638800 ATE.U,D,20220512,9.94,9.94,9.94,9.94,700 ATEN,D,20220512,14.31,14.86,14.12,14.54,1323100 ATGE,D,20220512,30.79,31.75,30.18,30.79,373800 ATH-A,D,20220512,24.2,24.66,24.2,24.48,56200 ATH-B,D,20220512,21.05,21.3,20.93,21.295,57300 ATH-C,D,20220512,25.93,26.17,25.75,25.98,59100 ATH-D,D,20220512,17.77,18.4,17.7601,18.4,52000 ATHM,D,20220512,25.1,26,24.27,25.2,655500 ATI,D,20220512,25.89,26.7826,25.15,25.77,2881400 ATIP,D,20220512,1.29,1.56,1.25,1.56,1349400 ATKR,D,20220512,100.9,104.14,100.0001,104.02,422100 ATO,D,20220512,112.66,113.38,111.07,112.09,1184900 ATR,D,20220512,103.72,106.66,103.25,106.45,389300 ATTO,D,20220512,21.61,21.61,14.51,14.93,216700 ATUS,D,20220512,8.72,9.36,8.67,9.35,6121400 AU,D,20220512,16.33,16.685,15.87,16.27,4146600 AUD,D,20220512,1.91,2.1,1.84,2.05,1986800 AUS,D,20220512,9.77,9.77,9.77,9.77,66200 AUS.U,D,20220512,9.86,9.9195,9.86,9.9195,300 AUS.W,D,20220512,0.35,0.3501,0.328,0.328,18000 AUY,D,20220512,5.02,5.085,4.78,4.89,23524700 AVA,D,20220512,43.02,43.08,41.84,42.59,421100 AVA.U,D,20220512,9.96,9.96,9.96,9.96,100 AVA.W,D,20220512,0.25,0.2501,0.2374,0.2442,73300 AVAL,D,20220512,3.92,3.98,3.8901,3.94,100500 AVAN,D,20220512,9.88,9.895,9.87,9.89,64900 AVB,D,20220512,203.5,204.99,202.035,204.09,1103400 AVD,D,20220512,21.11,21.2,20.33,20.5,266900 AVK,D,20220512,12.86,12.91,12.43,12.56,168600 AVLR,D,20220512,70.09,75.04,70.09,74.17,1447500 AVNS,D,20220512,25.04,25.87,24.84,25.44,360300 AVNT,D,20220512,45.5,46.43,44.8,46.05,519200 AVT-A,D,20220512,92.6,92.65,90.05,90.05,214800 AVTR,D,20220512,29.78,30.51,29.4,29.88,4695300 AVY,D,20220512,171.2,174.97,168.98,172.45,623100 AVYA,D,20220512,5.57,5.98,5.54,5.81,4819400 AWF,D,20220512,9.77,9.8,9.61,9.66,298800 AWI,D,20220512,79.64,82.39,79.64,82.24,322600 AWK,D,20220512,144.24,146.23,143.74,145.82,1255200 AWP,D,20220512,5.07,5.12,4.98,5.05,639800 AWR,D,20220512,75.84,77.325,75.4,77.23,178300 AX,D,20220512,34.62,35.285,34.11,35.05,399100 AXA.P,D,20220512,0.09,0.09,0.09,0.09,500 AXA.W,D,20220512,0.1,0.1,0.1,0.1,300 AXAC,D,20220512,9.97,9.98,9.96,9.97,27100 AXH.W,D,20220512,0.1199,0.1199,0.1199,0.1199,600 AXL,D,20220512,6.62,6.73,6.415,6.6,1831400 AXP,D,20220512,155.6,157.155,149.88,153.27,5314800 AXR,D,20220512,12.57,12.69,12.1832,12.69,2000 AXS,D,20220512,55.61,56.04,54.16,54.7,623700 AXS-E,D,20220512,21.4,21.44,21.162,21.44,65700 AXTA,D,20220512,24.75,25.245,24.59,25.06,2599400 AYI,D,20220512,158.73,165.49,158.47,165.27,348400 AYX,D,20220512,51.85,55.26,51.2,53.85,1178600 AZEK,D,20220512,16.34,18.7499,16.34,18.69,3869200 AZO,D,20220512,1940.71,1981.19,1916.4,1954.76,189900 AZRE,D,20220512,11.38,12.235,11.11,11.83,127800 AZUL,D,20220512,10.79,11.24,10.5609,10.89,2799000 AZZ,D,20220512,43.36,43.82,42.83,43.72,86600 B,D,20220512,31.08,32.82,31.08,32.79,351800 BA,D,20220512,126.89,128.53,120.28,123.14,15891300 BABA,D,20220512,80.68,83.12,78.01,81.09,23833000 BAC,D,20220512,35.01,35.43,34.2642,35.07,61231400 BAC-B,D,20220512,24.79,25,24.65,24.9,310800 BAC-E,D,20220512,20.5,20.5,20.23,20.4,9300 BAC-K,D,20220512,23.83,24.27,23.75,24.21,349200 BAC-L,D,20220512,1196.1,1215,1196,1207.51,11400 BAC-M,D,20220512,22.03,22.37,21.96,22.35,192100 BAC-N,D,20220512,20.83,21.45,20.77,21.3,563300 BAC-O,D,20220512,18.19,18.51,18.0618,18.51,194300 BAC-P,D,20220512,17.54,18.015,17.43,17.96,111700 BAC-Q,D,20220512,17.75,18.06,17.5001,18.03,249700 BAC-S,D,20220512,19.7,20.01,19.59,20.01,134200 BAC.W,D,20220512,0.17,0.17,0.16,0.16,59600 BACA,D,20220512,9.77,9.77,9.77,9.77,300 BAH,D,20220512,80.18,80.67,78.95,79.62,1435200 BAK,D,20220512,15.8,16.15,15.44,15.72,173000 BALL,D,20220512,67.18,70.74,67.18,69.26,2182700 BALY,D,20220512,22.42,23.66,22.26,23.06,893500 BAM,D,20220512,46.43,46.43,44.125,45.43,3774700 BAMH,D,20220512,17.27,17.614,17.27,17.56,41300 BAMI,D,20220512,17.19,17.4399,17.01,17.42,39800 BAMR,D,20220512,46.68,46.68,44.5,45.6,52600 BANC,D,20220512,17.76,17.95,17.545,17.92,370700 BAP,D,20220512,122,124.485,118.81,120.7,734200 BAR.W,D,20220512,0.31,0.3317,0.28,0.29,26200 BARK,D,20220512,2.15,2.44,2.12,2.35,2701100 BAX,D,20220512,72.12,72.81,71.27,72.65,2270500 BB,D,20220512,4.75,5.2785,4.7008,5.13,15275900 BBA.W,D,20220512,0.6,0.6,0.55,0.5501,126500 BBAI,D,20220512,7.35,7.6,7.1351,7.4,90100 BBAR,D,20220512,2.81,2.8999,2.74,2.84,484500 BBD,D,20220512,3.6,3.6993,3.59,3.67,34242200 BBDC,D,20220512,10.28,10.3599,10.01,10.09,813300 BBDO,D,20220512,2.95,3.13,2.95,3.13,24100 BBL.W,D,20220512,0.28,0.28,0.28,0.28,1200 BBLN,D,20220512,1.2,1.35,1.2,1.21,2199300 BBN,D,20220512,19.74,20.22,19.7301,20.14,193200 BBU,D,20220512,23.05,23.59,22.37,22.69,28500 BBUC,D,20220512,25.09,25.09,23.56,24.34,149800 BBVA,D,20220512,4.83,4.93,4.78,4.86,2460200 BBW,D,20220512,16.71,18.3799,16.71,17.99,262300 BBWI,D,20220512,47.63,49.39,47.17,48.54,6277600 BBY,D,20220512,83.89,89.58,83.89,87.36,3235700 BC,D,20220512,74.19,77.745,73.52,77.33,776700 BC-A,D,20220512,25.55,25.55,25.46,25.49,11800 BC-B,D,20220512,25.29,25.59,25.22,25.4,9300 BC-C,D,20220512,25.37,25.37,24.89,24.91,59900 BCAT,D,20220512,14.7,14.99,14.61,14.86,569200 BCC,D,20220512,75.83,78.98,75.515,78.7,361800 BCE,D,20220512,52.34,52.5334,51.43,52.06,1787100 BCH,D,20220512,18.88,19.26,18.69,18.99,84800 BCO,D,20220512,56.09,56.34,53.725,55.4,358600 BCS,D,20220512,7.19,7.34,7.1,7.24,15769600 BCSF,D,20220512,15.08,15.29,14.79,14.93,226200 BCX,D,20220512,10.4,10.44,10.1,10.3,247600 BDC,D,20220512,53.69,54.5,53.06,54.42,330900 BDJ,D,20220512,8.96,8.99,8.81,8.95,776700 BDN,D,20220512,10.55,10.78,10.43,10.72,1969500 BDX,D,20220512,248.65,250.26,246.105,249.72,1167900 BDXB,D,20220512,50.02,50.39,50.02,50.3,53600 BE,D,20220512,11.95,13.03,11.47,12.35,4959000 BEDU,D,20220512,0.66,0.72,0.66,0.7,153700 BEKE,D,20220512,11.32,12.055,10.94,11.8,9564300 BEN,D,20220512,23.71,24.57,23.63,24.52,3463600 BEP,D,20220512,33.28,34.14,33.16,33.87,691900 BEP-A,D,20220512,19.5,19.6399,19.21,19.6399,9500 BEPC,D,20220512,34.27,34.56,33.64,34.24,1355600 BEPH,D,20220512,16.68,16.91,16.27,16.78,40100 BEPI,D,20220512,17.27,18.09,17.27,17.7,25400 BERY,D,20220512,52.77,53.875,51.4,52.69,1566900 BEST,D,20220512,0.252,0.3381,0.25,0.3253,1674400 BF.A,D,20220512,60.84,61.81,60.84,61.71,29300 BF.B,D,20220512,65.24,65.605,64.5,65.2,769600 BFA.W,D,20220512,0.2423,0.28,0.2422,0.2422,2800 BFAC,D,20220512,9.88,9.89,9.88,9.89,370600 BFAM,D,20220512,78,80.6,76.21,79.06,786200 BFH,D,20220512,48.01,49.19,46.5657,48.23,3757500 BFK,D,20220512,12.07,12.3,11.93,12.07,73500 BFL.W,D,20220512,0.34,0.3993,0.3372,0.3372,44900 BFLY,D,20220512,2.31,2.79,2.31,2.67,3337500 BFS,D,20220512,46.49,48.14,46.49,48.13,50800 BFS-D,D,20220512,23.25,23.69,23.25,23.6,2300 BFS-E,D,20220512,23.07,23.39,23.07,23.25,2500 BFZ,D,20220512,11.05,11.12,11.02,11.08,52100 BG,D,20220512,109.62,110.535,106.58,109.17,1537000 BGB,D,20220512,11.74,11.87,11.47,11.68,295500 BGH,D,20220512,14.08,14.1,13.87,13.96,73500 BGR,D,20220512,11.69,11.69,11.42,11.58,125100 BGS,D,20220512,23.18,23.974,23.1239,23.83,1124300 BGS.U,D,20220512,9.78,9.78,9.75,9.75,74600 BGS.W,D,20220512,0.1331,0.1331,0.11,0.1245,18900 BGSF,D,20220512,12.7,12.94,12.12,12.12,12800 BGSX,D,20220512,9.75,9.77,9.73,9.75,323200 BGT,D,20220512,11.11,11.25,11.0003,11.11,267700 BGX,D,20220512,12.09,12.21,11.93,12.01,69700 BGY,D,20220512,5.05,5.09,4.9588,5,240300 BH,D,20220512,135.92,139.2,133.8,134.56,2300 BHC,D,20220512,10.03,10.5399,9.67,10.45,13045300 BHE,D,20220512,24.51,24.51,23.12,23.66,233100 BHG,D,20220512,1.68,1.72,1.6,1.68,3248300 BHI.W,D,20220512,0.36,0.4,0.3591,0.4,22000 BHIL,D,20220512,2.53,2.915,2.45,2.76,891600 BHK,D,20220512,11.78,11.87,11.7149,11.81,134500 BHLB,D,20220512,24.88,25.01,24.375,24.92,273800 BHP,D,20220512,61.26,62.36,60.7,61.98,4078200 BHR,D,20220512,5.67,5.68,5.3601,5.44,800800 BHR-B,D,20220512,16.55,16.57,15.25,16,19500 BHR-D,D,20220512,24,24.5931,23.99,24.05,3700 BHV,D,20220512,12.3,12.54,12.15,12.54,21100 BHVN,D,20220512,140.85,141.39,140.23,140.6,7673200 BIG,D,20220512,31.01,33.58,30.89,33.39,1234700 BIGZ,D,20220512,7.57,8.05,7.47,7.88,1609200 BILL,D,20220512,95.09,104.82,89.87,99.99,4010800 BIO,D,20220512,468.86,487.52,468.86,482.81,291900 BIP,D,20220512,58.33,58.8119,57.74,58.54,227700 BIP-A,D,20220512,18.43,18.43,17.5986,17.9,23500 BIP-B,D,20220512,17.62,17.73,17.15,17.31,37800 BIPC,D,20220512,68.67,68.67,67.3352,68.54,210000 BIPH,D,20220512,18.43,18.4513,17.4,18.45,34200 BIPI,D,20220512,18.54,18.6,17.21,18.27,132600 BIT,D,20220512,14.86,14.91,14.66,14.71,124500 BIT.U,D,20220512,9.88,9.88,9.86,9.86,3000 BIT.W,D,20220512,0.23,0.2314,0.1748,0.2,1600 BITE,D,20220512,9.79,9.79,9.79,9.79,2600 BJ,D,20220512,60.95,63.48,60.95,62.41,1522700 BK,D,20220512,42.16,43.17,41.9,42.81,5360100 BKD,D,20220512,5.57,5.635,5.36,5.56,3065000 BKE,D,20220512,30.19,32.52,30.19,32.07,729900 BKH,D,20220512,75.45,75.5,73.83,74.51,568300 BKI,D,20220512,68.83,70.45,68.7,69.41,2804300 BKK.W,D,20220512,0.72,0.9368,0.72,0.8432,46700 BKKT,D,20220512,2,2.88,1.98,2.8,11624000 BKN,D,20220512,15.65,15.98,15.2506,15.37,67400 BKS.W,D,20220512,0.1597,0.16,0.15,0.156,32700 BKSY,D,20220512,1.07,1.21,1,1.17,602700 BKT,D,20220512,4.56,4.6,4.56,4.57,371000 BKU,D,20220512,38.12,38.29,37.23,38.08,973500 BLCO,D,20220512,16.47,17.73,16.01,17.47,1098400 BLD,D,20220512,182.11,196.515,182.11,194.02,367100 BLDR,D,20220512,62.47,65.01,61.5,64,3544300 BLE,D,20220512,11.26,11.38,11.21,11.33,114100 BLK,D,20220512,593,604.84,586.055,600.4,1117600 BLND,D,20220512,2.82,3.14,2.72,3.05,3591100 BLU.U,D,20220512,9.83,9.8306,9.83,9.8306,12100 BLU.W,D,20220512,0.18,0.219,0.171,0.2,1600 BLUA,D,20220512,9.8,9.8,9.79,9.79,19800 BLW,D,20220512,13.39,13.5,13.26,13.42,223400 BLX,D,20220512,14.44,14.4939,13.85,14.23,258200 BMA,D,20220512,14.3,14.88,13.9,14.71,192600 BMA.W,D,20220512,0.1658,0.1658,0.14,0.1648,22200 BMAC,D,20220512,9.93,9.93,9.91,9.91,11200 BME,D,20220512,41.76,41.97,40.99,41.55,68800 BMEZ,D,20220512,15.02,15.5,14.96,15.28,586900 BMI,D,20220512,75.62,77.61,75.37,77.52,141300 BML-G,D,20220512,18.03,18.35,17.8803,18.35,6600 BML-H,D,20220512,18.45,18.7,18.37,18.55,7600 BML-J,D,20220512,20.72,20.87,20.48,20.63,16300 BML-L,D,20220512,19.98,20.2989,19.7867,20.06,12700 BMO,D,20220512,100.43,100.81,98.87,100.32,716000 BMY,D,20220512,76.08,76.34,74.86,76.3,16224500 BNED,D,20220512,2.36,2.595,2.34,2.49,525300 BNL,D,20220512,19.06,19.62,19,19.56,744700 BNS,D,20220512,61.52,61.85,60.91,61.66,1951800 BNY,D,20220512,11.13,11.2796,11.1101,11.2,47300 BOA.S,D,20220512,9.9,9.9,9.9,9.9,300 BOA.T,D,20220512,0.23,0.23,0.23,0.23,100 BOA.W,D,20220512,0.2801,0.3036,0.2137,0.2909,8100 BOAC,D,20220512,9.88,9.9,9.85,9.86,63900 BOAS,D,20220512,9.88,9.89,9.88,9.89,59000 BOC,D,20220512,20,20.84,19.7601,20.31,104200 BOD.W,D,20220512,0.12,0.134,0.12,0.12,27300 BODY,D,20220512,1,1.03,0.9102,1.02,1859100 BOE,D,20220512,9.94,10.01,9.7528,9.87,371000 BOH,D,20220512,74.01,74.88,73,74.88,425400 BOH-A,D,20220512,19.32,19.3599,19.09,19.15,112200 BOOT,D,20220512,85.52,89.35,84.11,86.96,899900 BORR,D,20220512,4.3,4.33,4.07,4.22,638100 BOW.W,D,20220512,2.68,2.8699,2.68,2.76,16700 BOWL,D,20220512,8.51,9.83,8.5003,9.83,924600 BOX,D,20220512,28,28.17,27.09,27.73,2096100 BOX.W,D,20220512,0.75,0.8897,0.75,0.8897,8300 BOXD,D,20220512,8.61,9.75,8.22,9.57,520400 BP,D,20220512,29.65,29.7,28.93,29.61,17077000 BPT,D,20220512,15.24,15.24,14.21,14.79,348500 BQ,D,20220512,0.2289,0.26,0.2223,0.2493,283300 BR,D,20220512,134.15,136.48,132.68,136.41,493600 BRBR,D,20220512,23.3,24.19,22.89,23.21,993700 BRC,D,20220512,43.71,44.05,42.84,43.71,225600 BRCC,D,20220512,9.74,11.18,8.78,11.03,1367200 BRD,D,20220512,9.9,9.935,9.9,9.9,3800 BRD.T,D,20220512,0.0834,0.1377,0.0834,0.1377,3200 BRD.W,D,20220512,0.15,0.1501,0.14,0.14,11400 BRDG,D,20220512,16.94,17.43,16.68,17.38,210800 BRDS,D,20220512,0.94,1.08,0.9102,1.03,2876400 BRFS,D,20220512,2.38,2.47,2.37,2.44,2778300 BRK.A,D,20220512,460431.1,464844.5,454670,461631,2900 BRK.B,D,20220512,307.95,309.07,302.55,308.06,5683300 BRMK,D,20220512,7.2,7.25,7.06,7.24,1244200 BRO,D,20220512,55.88,56.91,55.245,56.06,2142800 BROS,D,20220512,22.74,26.07,20.05,25.11,24331100 BRSP,D,20220512,8.12,8.275,8.09,8.24,1335300 BRT,D,20220512,19.81,20.29,19.81,20.09,63600 BRW,D,20220512,4.11,4.11,4.02,4.06,239700 BRX,D,20220512,22.56,23.105,22.39,22.91,3184300 BSA.W,D,20220512,0.06,0.2,0.06,0.2,3400 BSAC,D,20220512,18.08,18.47,18.04,18.39,719500 BSBR,D,20220512,6.32,6.445,6.29,6.39,1201900 BSIG,D,20220512,18.89,19.5,18.69,19.48,533100 BSL,D,20220512,13.78,14.15,13.7,13.87,120100 BSM,D,20220512,14.5,14.99,14.19,14.72,897600 BSMX,D,20220512,5.37,5.39,5.27,5.33,4900 BST,D,20220512,34.25,35.54,33.6,34.48,244500 BSTZ,D,20220512,20.49,21.29,20,20.25,589200 BSX,D,20220512,38.57,39,38.02,38.79,9925000 BSX-A,D,20220512,103.82,104.67,103.82,103.84,62100 BTA,D,20220512,10.56,10.73,10.4537,10.71,96900 BTCM,D,20220512,1.17,1.33,1.16,1.33,362800 BTI,D,20220512,41.08,41.35,40.52,40.95,3375600 BTO,D,20220512,36.34,36.7094,33.73,34.54,66400 BTT,D,20220512,22.75,22.85,22.635,22.8,109200 BTU,D,20220512,21,21.36,19.5,20.14,7353400 BTZ,D,20220512,11.18,11.3,11.13,11.17,317400 BUD,D,20220512,54.23,54.97,53.5,54.03,1481900 BUI,D,20220512,21.45,21.51,20.79,20.93,195800 BUR,D,20220512,7.45,7.59,7.3858,7.48,605100 BURL,D,20220512,171.06,180.245,168.56,172.03,1234700 BV,D,20220512,11.48,11.62,11.25,11.53,175100 BVH,D,20220512,24.32,24.62,23.29,23.89,82900 BVN,D,20220512,7.06,7.24,6.84,7.04,1636000 BW,D,20220512,5.41,5.9,5.23,5.75,1001800 BW-A,D,20220512,23.55,23.665,21.46,21.93,31900 BWA,D,20220512,35.81,36.7,35.7,36.67,7658400 BWG,D,20220512,8.78,8.79,8.66,8.71,46400 BWNB,D,20220512,22.66,22.9,21.78,22.158,14000 BWSN,D,20220512,24.08,24.19,23.1159,23.55,36300 BWXT,D,20220512,46.08,47.44,46.08,47.36,595100 BX,D,20220512,95.27,99.54,93.59,99.42,6275800 BXC,D,20220512,82.15,87.94,80.7723,85.54,175800 BXMT,D,20220512,29.44,29.55,28.85,29.44,1754800 BXMX,D,20220512,12.98,13.095,12.78,13.02,439500 BXP,D,20220512,109.08,111.33,108.48,111.1,772200 BXSL,D,20220512,24.53,25.1,24.53,25,465100 BY,D,20220512,23.46,23.46,22.94,23.33,151400 BYD,D,20220512,53.22,54.67,52.6,54.01,1121700 BYM,D,20220512,11.99,12.16,11.95,12.11,108200 BYN,D,20220512,9.99,9.99,9.96,9.96,1400 BZH,D,20220512,14.09,15.52,14.07,15.43,590500 C,D,20220512,47.26,47.4,45.395,46.56,36301400 C-J,D,20220512,25.85,25.85,25.7,25.8,76600 C-K,D,20220512,25.28,25.34,25.15,25.21,148700 C-N,D,20220512,26.9,26.9,26.7,26.8,51800 CAAP,D,20220512,6.1,6.18,5.95,6.11,72600 CABO,D,20220512,1062.07,1125.43,1049.81,1123.1,63700 CACI,D,20220512,255.1,257.85,252,256.48,264000 CAD-A,D,20220512,23.27,23.56,23.2657,23.56,1300 CADE,D,20220512,24.7,25.04,24.385,25.02,726500 CAE,D,20220512,21.09,21.78,20.96,21.63,355500 CAF,D,20220512,14.43,14.6,14.4281,14.44,27300 CAG,D,20220512,35.85,36.085,35.3,35.67,4260800 CAH,D,20220512,55.5,55.52,53.751,54.98,2749200 CAJ,D,20220512,24.58,24.755,24.36,24.64,657400 CAL,D,20220512,23.23,24.34,23.04,24.32,594200 CALX,D,20220512,33.44,35.53,32.82,33.46,930100 CAN.W,D,20220512,0.7,0.8001,0.6999,0.7899,20800 CANG,D,20220512,2.54,2.83,2.4701,2.73,208500 CANO,D,20220512,4.08,4.5,3.955,4.47,4542800 CAPL,D,20220512,19.8,20.1899,19.3,19.32,46800 CARR,D,20220512,37.51,39.14,37.28,39.1,7032900 CARS,D,20220512,8.76,9.4087,8.75,9.13,655100 CAS,D,20220512,10.02,10.025,10,10.01,123500 CAS.W,D,20220512,0.06,0.08,0.0599,0.0634,32500 CAT,D,20220512,203.61,205.34,199.295,203.03,3282000 CATO,D,20220512,12.94,13.52,12.94,13.43,85900 CB,D,20220512,205.28,205.68,202.14,205.44,1782000 CBD,D,20220512,4.01,4.15,4,4.11,656400 CBH,D,20220512,9,9.08,8.83,8.9,45500 CBL,D,20220512,21.74,23.13,21.66,22.93,267800 CBRE,D,20220512,77.72,78.66,76.975,78.33,2474100 CBT,D,20220512,64.81,66.085,64.01,65.36,303700 CBU,D,20220512,63.37,63.74,62.08,63.68,204900 CBZ,D,20220512,38.85,39.21,38.265,38.7,235500 CC,D,20220512,37.91,38.32,36.81,37.92,1334700 CCCS,D,20220512,7.45,7.8,7.41,7.65,804000 CCI,D,20220512,170.79,172.66,169.28,172.05,1439700 CCJ,D,20220512,20.33,21.43,20.015,20.59,9244100 CCK,D,20220512,100,102.95,100,101.51,1187800 CCL,D,20220512,13.26,13.86,12.72,13.26,53708800 CCM,D,20220512,1.476,1.476,1.476,1.476,400 CCO,D,20220512,1.8,1.855,1.69,1.75,10053300 CCRD,D,20220512,23.87,24.305,22.88,23.73,48900 CCS,D,20220512,48.25,52.04,48.25,51.94,441500 CCU,D,20220512,12.96,13.194,12.82,13.14,82600 CCV,D,20220512,9.75,9.8,9.75,9.79,957100 CCV.S,D,20220512,9.88,9.88,9.81,9.82,8800 CCV.T,D,20220512,0.2601,0.35,0.2601,0.3498,12100 CCV.U,D,20220512,9.92,9.92,9.92,9.92,700 CCV.W,D,20220512,0.52,0.52,0.48,0.4803,214600 CCVI,D,20220512,9.74,9.805,9.74,9.79,229600 CCZ,D,20220512,58.01,58.01,56.84,58.01,1300 CDAY,D,20220512,49.1,52.3,48.93,51.93,2381900 CDE,D,20220512,3.14,3.23,3.01,3.1,7855600 CDR,D,20220512,26.85,26.95,26.07,26.18,508700 CDR-B,D,20220512,15,15.63,14.8,15.63,10600 CDR-C,D,20220512,12.75,13.1612,12,12.43,24600 CDRE,D,20220512,23.05,24.4781,22.75,23.47,123900 CE,D,20220512,140.56,140.56,135.645,139.02,942000 CEA,D,20220512,16.06,16.35,16.04,16.3,17700 CEE,D,20220512,9.5,9.6447,9.39,9.53,4900 CEIX,D,20220512,48.25,48.8,45.62,46.62,706300 CEL.P,D,20220512,0.12,0.12,0.1,0.1,74200 CEM,D,20220512,30.94,31.41,30,30.18,163500 CEN,D,20220512,17.23,17.27,17.0349,17.16,26400 CEPU,D,20220512,3.48,3.645,3.44,3.5,75900 CEQ.P,D,20220512,9.52,9.54,9.18,9.275,370800 CEQP,D,20220512,27,27.65,26.31,26.67,680300 CF,D,20220512,95.83,99.13,93.29,98.63,2826700 CFG,D,20220512,37.72,38.24,36.83,37.79,6076600 CFG-D,D,20220512,25.85,26.06,25.03,25.41,55600 CFG-E,D,20220512,19.5,19.77,19.45,19.77,56100 CFR,D,20220512,122.51,124.22,120.96,123.13,331800 CFR-B,D,20220512,19.83,20.11,19.5274,19.98,11500 CGA,D,20220512,8.3,8.3,7.5872,7.5872,2100 CGAU,D,20220512,7.77,7.96,7.54,7.65,89800 CHA.S,D,20220512,9.84,9.84,9.8304,9.8304,200 CHA.T,D,20220512,0.15,0.15,0.1201,0.1395,800 CHAA,D,20220512,9.81,9.81,9.77,9.7815,23800 CHCT,D,20220512,35.8,36.19,35.28,36.01,95300 CHD,D,20220512,98.35,98.88,96.6882,97.69,1514000 CHE,D,20220512,484.64,500.34,484.64,499.47,86800 CHGG,D,20220512,16.25,18.14,16.17,17.7,4204900 CHH,D,20220512,127.03,127.79,122.78,125.32,391000 CHM-A,D,20220512,22.99,23,22.45,22.87,10000 CHM-B,D,20220512,22.56,22.56,22.0754,22.15,2700 CHMI,D,20220512,6.77,6.84,6.6201,6.8,170200 CHN,D,20220512,12.46,12.545,12.4,12.48,4300 CHPT,D,20220512,8.77,10.199,8.5,9.62,15698500 CHRA,D,20220512,2.71,2.77,2.445,2.58,146200 CHRB,D,20220512,19.3,19.965,15.9701,17.72,24100 CHS,D,20220512,4.58,4.87,4.52,4.87,1946100 CHT,D,20220512,41.83,41.965,41.64,41.87,163200 CHWY,D,20220512,23.23,27.85,22.6799,26,7989200 CI,D,20220512,259.43,260.73,254.27,260.03,1675400 CIA,D,20220512,3.15,3.34,3.1,3.17,225100 CIB,D,20220512,37,37.03,36.36,36.77,386700 CIEN,D,20220512,50.41,51.28,49.52,50.46,1026100 CIF,D,20220512,2.14,2.15,2.1,2.11,55800 CIG,D,20220512,2.51,2.545,2.49,2.53,6583300 CIG.C,D,20220512,3.38,3.41,3.3,3.4,57900 CII,D,20220512,18.16,18.41,17.88,18.05,98600 CIM,D,20220512,9.71,9.73,9.27,9.49,4467500 CIM-A,D,20220512,23.57,23.9517,23.57,23.87,13400 CIM-B,D,20220512,23.12,23.54,22.64,23.34,68800 CIM-C,D,20220512,22.01,22.15,20.735,21.95,68500 CIM-D,D,20220512,22.7,22.86,22,22.63,43900 CINT,D,20220512,14.1,14.1,12.44,13.3,242100 CIO,D,20220512,13.19,13.19,12.78,13.01,353200 CIO-A,D,20220512,21.7,22.1,21.7,22,1600 CION,D,20220512,10.38,10.71,9.95,10.3,283800 CIR,D,20220512,18.86,19.65,18.64,19.43,75300 CIVI,D,20220512,58.93,60.4973,57.44,58.69,522100 CIXX,D,20220512,11.04,11.44,10.66,10.99,208500 CL,D,20220512,77.42,77.875,76.72,77.55,5244700 CLA.T,D,20220512,0.1143,0.1144,0.1143,0.1143,6100 CLA.U,D,20220512,9.765,9.765,9.765,9.765,100 CLA.W,D,20220512,0.16,0.31,0.158,0.21,5100 CLB,D,20220512,23.17,23.305,21.81,22.99,907700 CLD-A,D,20220512,22.2955,22.2955,22,22,800 CLDT,D,20220512,12.09,12.09,11.55,11.84,272400 CLF,D,20220512,20.82,21.74,20.3,21.24,19398500 CLH,D,20220512,87.25,89.04,85.67,88.25,705100 CLI.S,D,20220512,9.83,9.8383,9.83,9.83,3700 CLI.T,D,20220512,0.27,0.2743,0.252,0.26,25300 CLIM,D,20220512,9.79,9.79,9.79,9.79,158900 CLPR,D,20220512,8.42,8.5,8.2,8.33,49500 CLR,D,20220512,55.65,57.25,54.36,56.81,1256400 CLS,D,20220512,9.99,10.37,9.91,10.05,649300 CLV-A,D,20220512,56.425,56.425,56.425,56.425,1900 CLVT,D,20220512,13.35,13.71,12.995,13.42,6886100 CLW,D,20220512,32.71,33.43,32.23,33.37,142600 CLX,D,20220512,155.62,157.74,154.565,157.03,1093800 CM,D,20220512,104.03,104.32,102.28,103.69,456700 CMA,D,20220512,75.81,76.3,73.52,76.04,1778200 CMC,D,20220512,35.86,36.7,35.28,35.83,1216000 CMCM,D,20220512,0.7293,0.75,0.7,0.7249,60600 CMG,D,20220512,1261.44,1303.855,1242.71,1281.12,342900 CMI,D,20220512,195,199.62,194.55,199.44,1063900 CMP,D,20220512,42.28,42.28,40.2,41.23,380300 CMR-B,D,20220512,25.28,25.3001,25.2,25.2,4300 CMR-C,D,20220512,25.3,25.3708,25.3,25.3501,2100 CMR-D,D,20220512,25.35,25.49,25.1214,25.26,11100 CMR-E,D,20220512,25.44,25.44,25.29,25.38,6500 CMRE,D,20220512,12.94,13.01,12.57,12.9,1060400 CMS,D,20220512,68.6,69.05,67.71,68.58,2882600 CMS-B,D,20220512,93,93,93,93,100 CMS-C,D,20220512,17.41,17.59,17.27,17.55,52600 CMSA,D,20220512,23.48,23.86,23.4369,23.63,17800 CMSC,D,20220512,24.33,24.4199,24.02,24.17,15000 CMSD,D,20220512,24.17,24.2813,24.1215,24.21,54700 CMTG,D,20220512,20.2,20.2,19.5,20,293900 CMU,D,20220512,3.44,3.48,3.42,3.42,82700 CNA,D,20220512,44.09,44.12,43.36,43.85,153900 CNC,D,20220512,80.72,81.65,79.315,81.23,3348300 CND,D,20220512,9.9,9.92,9.89,9.9,897700 CND.D,D,20220512,10,10,10,10,1100 CND.T,D,20220512,0.25,0.25,0.25,0.25,4000 CND.U,D,20220512,10.54,10.54,10.54,10.54,100 CND.V,D,20220512,0.18,0.264,0.18,0.2509,183400 CND.W,D,20220512,1.3,1.37,1.2731,1.3,165500 CNDA,D,20220512,9.64,9.64,9.64,9.64,1000 CNF,D,20220512,2.49,2.56,2.41,2.45,14600 CNHI,D,20220512,13.65,13.875,13.425,13.71,4645900 CNI,D,20220512,110.52,112.29,110,111.28,1622600 CNK,D,20220512,13.9,15.025,13.89,14.74,3465600 CNM,D,20220512,20.84,21.5,20.61,21.3,568000 CNMD,D,20220512,110.87,113.97,110.69,113.72,339100 CNNE,D,20220512,17.71,19.11,17.515,18.53,977600 CNO,D,20220512,20.31,20.36,19.47,19.94,929400 CNO-A,D,20220512,19.64,19.937,19.15,19.3794,5400 CNP,D,20220512,30.36,30.45,29.805,30.39,6077200 CNQ,D,20220512,58.38,58.68,56.35,57.59,3531400 CNR,D,20220512,24.36,24.45,24.32,24.33,2044200 CNS,D,20220512,69.93,71.16,69.37,71.01,91800 CNVY,D,20220512,5.54,5.69,5.34,5.4,49000 CNX,D,20220512,18.5,19.07,18.34,18.81,2963400 CO,D,20220512,2.34,2.5,2.34,2.44,95700 COD-A,D,20220512,23.69,23.8,23.5974,23.5974,4500 COD-B,D,20220512,25.11,25.89,25.11,25.3499,10500 COD-C,D,20220512,25.09,25.1273,24.42,24.5107,16600 CODI,D,20220512,20.69,21.1,20.3,21.09,378800 COE,D,20220512,1.05,1.19,1.05,1.17,55300 COF,D,20220512,116,117.88,111.58,114.15,3952000 COF-I,D,20220512,20.12,20.56,20.01,20.56,249800 COF-J,D,20220512,18.99,19.31,18.8301,19.31,231600 COF-K,D,20220512,18.22,18.68,17.96,18.68,34600 COF-L,D,20220512,17.4,17.68,17.2637,17.68,71200 COF-N,D,20220512,17.19,17.3706,17.19,17.34,32500 COLD,D,20220512,25,25.285,24.73,25.22,2316600 COMP,D,20220512,4.15,4.61,4,4.47,5663600 COO,D,20220512,315.17,320.82,310.975,317.66,346300 COOK,D,20220512,4.83,5.42,4.25,5.29,2912600 COP,D,20220512,98.45,99.66,95.47,99.6,7244400 COR-Z,D,20220512,18.19,18.19,17.75,17.8,10100 COR.U,D,20220512,9.79,9.79,9.79,9.79,300 COR.W,D,20220512,0.2553,0.2554,0.2553,0.2553,2400 CORR,D,20220512,2.55,2.55,2.2,2.37,98700 COTY,D,20220512,6.15,6.52,6.07,6.31,13651400 COUR,D,20220512,13.72,14.78,13.36,14.07,1544400 CP,D,20220512,68.16,68.71,67.03,68.1,1989000 CPA,D,20220512,68.41,72.405,64.12,68.02,847300 CPAC,D,20220512,5.27,5.3268,5.05,5.1999,21900 CPB,D,20220512,49.7,50.26,49.54,50.01,2036900 CPE,D,20220512,43.84,45.35,42.44,44.01,2250700 CPF,D,20220512,23.57,23.79,23.17,23.73,232900 CPG,D,20220512,6.64,6.75,6.425,6.75,9933000 CPK,D,20220512,128.3,128.84,125.55,127.01,66600 CPNG,D,20220512,10.99,13.3,9.86,11.46,43279700 CPRI,D,20220512,38.88,42.096,37.86,40.73,4596100 CPS,D,20220512,5.38,5.85,5.165,5.5,341800 CPT,D,20220512,143.91,145.04,142.17,144.22,785900 CPU.U,D,20220512,9.83,9.84,9.83,9.83,10300 CPU.W,D,20220512,0.22,0.2903,0.22,0.2806,36900 CPUH,D,20220512,9.78,9.79,9.77,9.77,1029600 CR,D,20220512,88.47,91.12,88,90.35,545800 CRC,D,20220512,39.8,39.82,38.25,39.37,897600 CRD.A,D,20220512,7.51,7.65,7.51,7.55,45500 CRD.B,D,20220512,7.08,7.37,7.08,7.135,10600 CRGY,D,20220512,15.51,16.25,15.215,15.75,172600 CRH,D,20220512,37.85,38.52,37.47,38.24,791700 CRH.W,D,20220512,0.71,0.71,0.65,0.7,109700 CRHC,D,20220512,9.9,9.91,9.89,9.89,247700 CRI,D,20220512,78.18,82.29,78.17,82.23,728900 CRK,D,20220512,14.33,15.06,14.18,14.37,3833100 CRL,D,20220512,219.48,229.5,217.195,226.71,704300 CRM,D,20220512,156.93,166.85,154.64,160.42,10187500 CRS,D,20220512,32.77,34.14,32.02,33.3,447800 CRT,D,20220512,15.62,15.7474,15.06,15.44,36400 CRU,D,20220512,9.8,9.805,9.7999,9.8002,27400 CRU.U,D,20220512,9.84,9.857,9.84,9.8405,2100 CRU.W,D,20220512,0.1154,0.165,0.1115,0.1525,24700 CS,D,20220512,6.18,6.32,6.07,6.24,19012500 CSAN,D,20220512,14,14.35,13.77,14.32,214400 CSL,D,20220512,241.5,247.49,239.11,244.01,321100 CSR,D,20220512,82.62,83.85,81.84,83.47,83900 CSR-C,D,20220512,25.3695,25.3718,25.3695,25.3718,600 CST.W,D,20220512,0.19,0.19,0.1519,0.1519,37700 CSTA,D,20220512,9.81,9.81,9.8,9.8,22600 CSTM,D,20220512,15.27,15.545,15.09,15.54,602600 CSV,D,20220512,39.11,40,38.61,39.49,124300 CTBB,D,20220512,21.75,22.23,21.625,22.03,54600 CTDD,D,20220512,21.75,22.2,21.75,22.18,58300 CTK,D,20220512,1.01,1.11,0.9111,1.01,463700 CTLT,D,20220512,91.71,95.01,91.08,95,1217300 CTO,D,20220512,59.9,60.73,59.0601,60.58,32700 CTO.W,D,20220512,0.7581,0.8557,0.71,0.7801,3200 CTOS,D,20220512,5.34,5.77,5.31,5.51,672800 CTR,D,20220512,27.41,27.47,26.2,26.29,172700 CTRA,D,20220512,28.81,29.26,28.18,29.07,8705400 CTS,D,20220512,35.33,35.76,34.84,35.5,163100 CTT,D,20220512,7.85,7.91,7.62,7.75,174800 CTV,D,20220512,4.4,4.51,4.15,4.32,241500 CTVA,D,20220512,53.03,54.06,52.68,54.05,3748600 CUB-F,D,20220512,24.5522,24.56,24.3,24.3474,1700 CUBB,D,20220512,24.25,24.27,24,24.25,2200 CUBE,D,20220512,42.22,42.435,41.43,42.07,1246300 CUBI,D,20220512,38.06,38.61,37.02,38.34,756400 CUK,D,20220512,12.42,12.89,11.93,12.36,4881000 CULP,D,20220512,5.86,5.8813,5.77,5.78,37600 CURO,D,20220512,7.8,8.41,7.56,8.18,121700 CURV,D,20220512,5.28,5.52,5.18,5.29,582300 CUZ,D,20220512,33.05,33.65,32.92,33.35,656400 CVE,D,20220512,19.11,19.26,18.41,19.11,16379500 CVE.W,D,20220512,14.18,14.18,13.46,14,5100 CVEO,D,20220512,24.83,25.69,24.24,25.15,27400 CVI,D,20220512,30.2,30.54,29.25,30.1,550100 CVI.U,D,20220512,9.76,9.81,9.76,9.81,76000 CVI.W,D,20220512,0.36,0.39,0.33,0.355,28200 CVII,D,20220512,9.71,9.755,9.71,9.75,1275800 CVNA,D,20220512,29.41,45.3,28.35,37.4,41704100 CVS,D,20220512,97.44,98.26,96.29,98.25,4919400 CVX,D,20220512,163.22,164.85,158.86,164.71,8936400 CW,D,20220512,139.54,139.98,135.415,137.87,253200 CWAN,D,20220512,15,16.32,14.805,16.13,499600 CWE.A,D,20220512,29.39,29.8739,28.38,29.01,201500 CWEN,D,20220512,31.75,32.2,30.365,31,1061700 CWH,D,20220512,27.38,29.69,27.35,29.67,1449100 CWK,D,20220512,17.42,17.72,17.11,17.63,1543400 CWT,D,20220512,50.5,52.19,50.295,52.09,398800 CX,D,20220512,3.9,4.11,3.82,4,8446300 CXA.U,D,20220512,10.03,10.03,10.02,10.02,1800 CXA.W,D,20220512,0.16,0.17,0.14,0.1598,39000 CXAC,D,20220512,9.95,9.975,9.94,9.94,4700 CXE,D,20220512,3.97,4.03,3.95,3.95,112600 CXH,D,20220512,7.7,7.7,7.64,7.67,16100 CXM,D,20220512,10.75,11.23,10.3,10.78,575500 CXW,D,20220512,10.36,10.54,10.01,10.41,1613900 CYD,D,20220512,9.01,9.19,8.7,9,102700 CYH,D,20220512,6.07,6.47,6.04,6.32,2989800 CZO.W,D,20220512,0.151,0.1792,0.151,0.1687,176900 CZOO,D,20220512,1.17,1.35,1.12,1.35,2384800 D,D,20220512,83,83.72,81.68,82.9,4057400 DAC,D,20220512,77.15,77.76,73.3,77.36,636200 DAL,D,20220512,37.31,37.76,35.7,36.67,17218100 DAN,D,20220512,14.21,14.625,13.9624,14.39,2182300 DAO,D,20220512,4.51,4.8,4.31,4.48,135200 DAR,D,20220512,73.44,73.44,69.4,71.86,1763400 DASH,D,20220512,58.88,70.84,57.6,65.59,12163700 DAVA,D,20220512,93.47,102.49,92.6401,97.15,348500 DB,D,20220512,9.27,9.55,9.165,9.44,5600400 DBD,D,20220512,2.4,3.11,2.24,3.08,8289300 DBI,D,20220512,13.15,13.91,13.04,13.81,1263700 DBL,D,20220512,15.59,15.71,15.52,15.69,59100 DBR-H,D,20220512,22.715,22.715,22.53,22.66,87700 DBR-I,D,20220512,22.84,22.86,22.45,22.8,21400 DBR-J,D,20220512,22.45,22.6567,22.2,22.32,13300 DBRG,D,20220512,5.5,5.625,5.2749,5.54,6092600 DCF,D,20220512,7.67,7.67,7.54,7.6,37100 DCI,D,20220512,48.47,49.75,48.47,49.7,429000 DCO,D,20220512,46,46.57,45.03,45.68,52500 DCP,D,20220512,31.82,32.3,31,31.85,680800 DCP-B,D,20220512,23.8,23.8177,23.39,23.4548,7300 DCP-C,D,20220512,23.96,23.96,23.7,23.7001,5800 DCUE,D,20220512,101.97,102,101.01,101.72,1059800 DD,D,20220512,63.23,64.03,62.1,63.25,2697400 DDD,D,20220512,8.94,10.0487,8.785,9.6,2766000 DDF,D,20220512,9.27,9.28,9.04,9.11,29800 DDL,D,20220512,3.93,4.49,3.8401,4.44,1658200 DDS,D,20220512,300,317.0873,296.46,312.76,487600 DDT,D,20220512,26.1,26.1,25.75,26.02,21500 DE,D,20220512,362.84,367.5699,354.3,362.98,1889400 DEA,D,20220512,18.27,19.19,18.12,19.17,2631700 DECK,D,20220512,225.62,241.41,225.62,236.7,311600 DEI,D,20220512,26.92,27.696,26.78,27.38,1786600 DELL,D,20220512,44.17,44.9,43.165,43.74,5832800 DEN,D,20220512,65.74,66.84,63.42,65.88,638200 DEO,D,20220512,181.72,183.95,180.75,182.32,330100 DESP,D,20220512,8.99,9.08,8.58,8.87,234200 DEX,D,20220512,7.59,7.7199,7.58,7.59,61300 DFIN,D,20220512,25.95,28.61,25.9,28.05,551500 DFP,D,20220512,22.21,22.21,21.96,22.09,79100 DFS,D,20220512,102,103.28,98.38,101.35,2043000 DG,D,20220512,229.11,233.65,228.38,231.86,2384400 DGX,D,20220512,132.57,136.11,132.2,136.09,982000 DHF,D,20220512,2.39,2.4,2.335,2.36,536900 DHI,D,20220512,64.13,68.96,64.13,67.56,4624700 DHR,D,20220512,235.16,240.92,233.708,239.55,2831700 DHR-B,D,20220512,1295.29,1295.29,1295.29,1295.29,22000 DHT,D,20220512,5.25,5.265,4.98,5.19,2814500 DHX,D,20220512,6.09,6.47,6.01,6.4,402400 DIAX,D,20220512,15.34,15.6077,15.18,15.31,125100 DIDI,D,20220512,1.53,1.56,1.37,1.46,35135100 DIN,D,20220512,67.3,73.31,67.3,73.07,455500 DINO,D,20220512,45.21,45.23,43.59,45.06,2509000 DIS,D,20220512,102.9,105,99.47,104.31,36298800 DK,D,20220512,25.41,26.55,24.97,26.52,1518400 DKL,D,20220512,47.85,49.1295,47.23,48.41,42100 DKS,D,20220512,86.49,93.68,85.85,89.45,2620100 DLB,D,20220512,72.21,73.525,72.1,73.4,574100 DLN-A,D,20220512,24.23,24.39,23.75,23.75,14400 DLN-B,D,20220512,24.16,24.22,23.78,23.8,14000 DLNG,D,20220512,3.35,3.3635,3.13,3.22,111700 DLR,D,20220512,126.59,127.38,125.11,127.11,1479900 DLR-J,D,20220512,22.785,23.0886,22.78,23.0168,10300 DLR-K,D,20220512,24.96,25.13,24.88,25.05,20100 DLR-L,D,20220512,22.66,23.2599,22.66,22.79,9500 DLX,D,20220512,24.45,25.1,24.06,24.8,277100 DLY,D,20220512,15.14,15.14,14.8,14.88,208500 DM,D,20220512,1.44,1.62,1.38,1.6,31227200 DMA,D,20220512,8.11,8.2,7.85,7.93,17700 DMB,D,20220512,11.35,11.49,11.35,11.49,75400 DMO,D,20220512,12.27,12.3,12.0043,12.06,87800 DMS,D,20220512,1.8,1.91,1.36,1.4,102000 DMS.W,D,20220512,0.11,0.135,0.11,0.1349,8200 DMY.E,D,20220512,9.91,9.94,9.9,9.91,4000 DMY.Y,D,20220512,0.41,0.4174,0.37,0.3903,304100 DMYS,D,20220512,9.74,9.75,9.74,9.75,23100 DNA,D,20220512,2.14,2.49,2.09,2.38,26681700 DNA.W,D,20220512,0.39,0.4452,0.39,0.4286,43000 DNB,D,20220512,15.19,15.67,15.1133,15.5,1776700 DNMR,D,20220512,3.45,3.56,3.15,3.34,4318200 DNOW,D,20220512,9.79,9.865,9.57,9.84,734000 DNP,D,20220512,11.1,11.1519,10.95,11.04,583900 DNZ,D,20220512,9.79,9.79,9.79,9.79,200 DNZ.U,D,20220512,9.83,9.8303,9.83,9.8303,3200 DNZ.W,D,20220512,0.17,0.17,0.1497,0.1588,3600 DO,D,20220512,6.72,6.79,6.37,6.64,1368700 DOC,D,20220512,17.26,17.535,17.21,17.46,3528600 DOCN,D,20220512,30.4,34.56,30.05,33.68,4416800 DOCS,D,20220512,27.62,32.19,27.06,29.85,3482400 DOLE,D,20220512,10.7,11.07,10.64,11.03,425200 DOM.W,D,20220512,0.13,0.13,0.1299,0.13,20700 DOMA,D,20220512,1.4,1.5,1.35,1.5,1364400 DOOR,D,20220512,80.77,84.19,80.33,83.96,246300 DOUG,D,20220512,5.31,5.59,5.135,5.3,467900 DOV,D,20220512,129.53,131.41,128.535,131.35,892000 DOW,D,20220512,66.53,67.39,65.665,67.04,6035600 DPG,D,20220512,14.61,14.61,14.1,14.24,65000 DPZ,D,20220512,323.09,337.78,321.15,327.85,705800 DQ,D,20220512,37.21,40.57,36.03,38.79,904700 DRD,D,20220512,6.32,6.44,6.12,6.26,244200 DRE,D,20220512,53.2,53.45,50.69,52.25,5161800 DRH,D,20220512,9.48,9.61,9.21,9.51,2569400 DRH-A,D,20220512,25.91,25.9999,25.75,25.8,1000 DRI,D,20220512,120.64,126,118.72,124.18,1647400 DRQ,D,20220512,28.2,28.43,27.12,28.33,312100 DS,D,20220512,1.12,1.29,1.04,1.29,2667800 DS-B,D,20220512,20.1,20.435,19.5,20,2800 DS-C,D,20220512,17.54,18,15.57,17.3,4500 DSA.U,D,20220512,10.09,10.09,10.09,10.09,1200 DSA.W,D,20220512,0.21,0.2199,0.21,0.2199,600 DSAQ,D,20220512,10.02,10.02,10.01,10.01,2000 DSL,D,20220512,13,13.065,12.76,12.85,578900 DSM,D,20220512,6.38,6.43,6.33,6.39,123700 DSU,D,20220512,9.67,9.67,9.38,9.45,189200 DSX,D,20220512,5.12,5.133,4.775,4.88,826500 DSX-B,D,20220512,25.885,25.885,25.77,25.78,1000 DT,D,20220512,29.63,32.7,29.41,32.54,5581200 DTB,D,20220512,18.48,18.7,18.3,18.7,18100 DTC,D,20220512,4.33,5.25,4.24,4.88,1372100 DTE,D,20220512,130,130.63,127.63,128.71,873700 DTF,D,20220512,12.06,12.07,12.05,12.07,3100 DTG,D,20220512,19.35,19.465,19.01,19.43,16400 DTL.P,D,20220512,10.3599,10.3599,9.4,9.45,5700 DTM,D,20220512,51.86,52.535,51.23,52.29,530400 DTP,D,20220512,51.8,51.8,51.17,51.37,120400 DTW,D,20220512,22.77,22.85,22.65,22.77,29800 DUK,D,20220512,108.79,109.31,107.4,108.85,3429100 DUK-A,D,20220512,25.1,25.27,24.92,25.15,180300 DUKB,D,20220512,24.4,24.66,24.3701,24.54,31700 DV,D,20220512,18.56,21.12,18.19,20.44,1488500 DVA,D,20220512,101.86,103.6275,101.38,103.05,573300 DVN,D,20220512,64.35,65.43,62.52,64.61,10767100 DWIN,D,20220512,9.96,9.97,9.96,9.97,246600 DX,D,20220512,16.17,16.17,15.6,15.85,791600 DX-C,D,20220512,24.52,24.715,24.25,24.29,5400 DXC,D,20220512,27.57,28.28,27.28,28.12,2374600 DY,D,20220512,76.71,79.61,76.21,77.99,321100 DYFN,D,20220512,17.16,17.1748,17.1,17.13,22700 E,D,20220512,27.99,28.08,27.55,27.92,474700 EAF,D,20220512,7.85,8.21,7.81,8.2,2942900 EAI,D,20220512,23.11,23.21,23.07,23.21,9600 EARN,D,20220512,7.92,7.965,7.6565,7.83,196800 EAT,D,20220512,32.01,34.06,31.55,33.8,870200 EB,D,20220512,10.53,11.13,10.345,10.89,1097900 EBF,D,20220512,17.46,17.72,17.45,17.7,79400 EBR,D,20220512,7.62,7.805,7.54,7.76,1733900 EBR.B,D,20220512,7.48,7.71,7.43,7.62,63500 EBS,D,20220512,27.92,29.2,27.61,29.08,827400 EC,D,20220512,15.08,15.18,14.7,14.92,959100 ECAT,D,20220512,13.83,14.25,13.61,13.88,509800 ECC,D,20220512,12.09,12.1,11,11.41,1343300 ECC-D,D,20220512,22.6049,22.66,22.44,22.605,3400 ECCC,D,20220512,24.42,24.75,24.42,24.62,3800 ECCV,D,20220512,22.77,23.24,22.77,23,22600 ECCW,D,20220512,24.91,24.91,24.75,24.75,2000 ECCX,D,20220512,25.15,25.22,24.7,24.8,11500 ECL,D,20220512,159.19,161.44,156.64,159.73,1451800 ECOM,D,20220512,11.89,13,11.89,12.67,252900 ECVT,D,20220512,9.86,9.9,9.51,9.65,323500 ED,D,20220512,94.34,94.93,92.95,94.35,2167700 EDD,D,20220512,4.45,4.46,4.39,4.42,244800 EDF,D,20220512,5.1,5.27,5.1,5.18,49600 EDI,D,20220512,5.77,5.87,5.72,5.72,34600 EDN,D,20220512,5.3,5.7,5.3,5.56,12400 EDR,D,20220512,18.01,18.98,17.67,18.34,2177500 EDU,D,20220512,9.64,10.13,9.29,9.78,4380600 EE,D,20220512,23.54,24.58,23.02,23.91,430100 EEA,D,20220512,7.94,8.09,7.9001,8.04,25800 EEX,D,20220512,3.03,3.25,2.96,3.08,160600 EFC,D,20220512,14.91,14.91,14.285,14.61,989500 EFC-A,D,20220512,23.39,23.39,23,23.12,9300 EFC-B,D,20220512,21.6,22.25,21.6,22.22,2200 EFL,D,20220512,8.9,8.92,8.71,8.9,38500 EFR,D,20220512,11.75,11.75,11.55,11.63,201400 EFT,D,20220512,12.05,12.05,11.8,11.89,97600 EFX,D,20220512,189.44,193.078,188.9,192.66,1312600 EGF,D,20220512,10.52,10.6,10.485,10.6,8300 EGGF,D,20220512,9.7,9.7,9.69,9.69,4900 EGHT,D,20220512,7.64,7.994,7.49,7.75,2000500 EGO,D,20220512,8.19,8.25,7.76,7.94,2767100 EGP,D,20220512,167.55,168.44,161.431,164.95,396400 EGY,D,20220512,5.87,6.03,5.595,5.82,1310600 EHC,D,20220512,61.85,63.74,61.72,63.72,538000 EHI,D,20220512,7.54,7.54,7.44,7.47,38200 EIC,D,20220512,16.12,16.12,15.4409,15.58,33200 EICA,D,20220512,22.99,22.99,22.8,22.9499,2600 EIG,D,20220512,39.67,40.145,38.84,39.99,147500 EIX,D,20220512,66.05,67.32,64.33,64.86,4459700 EL,D,20220512,227.07,235.21,225.39,231,2166100 ELAN,D,20220512,20.55,21.71,20.51,21.69,5574400 ELAT,D,20220512,33.96,35.2878,33.8,34.75,54600 ELC,D,20220512,23.14,23.21,23,23.04,7100 ELF,D,20220512,22.02,22.87,21.83,22.46,382200 ELP,D,20220512,6.26,6.495,6.25,6.46,517300 ELS,D,20220512,67.57,70.34,67.57,69.95,1068400 ELVT,D,20220512,2.2,2.42,2.2,2.4,318100 ELY,D,20220512,19.67,21.41,19.46,20.84,3470000 EMD,D,20220512,9.41,9.51,9.28,9.3,341600 EME,D,20220512,100.5,102.55,99.72,101.37,400800 EMF,D,20220512,11.68,11.82,11.5,11.62,30300 EMN,D,20220512,101.39,102.41,99.14,101.03,938500 EMO,D,20220512,25.86,25.92,24.78,24.98,141000 EMP,D,20220512,23.03,23.2507,22.96,23,12500 EMR,D,20220512,82.42,83.06,81.01,82.75,3683000 ENB,D,20220512,42.33,42.7,42.02,42.68,9391000 ENBA,D,20220512,24.82,24.99,24.55,24.66,60900 ENFN,D,20220512,9.99,10.239,9.635,10,414500 ENIA,D,20220512,5.35,5.44,5.34,5.43,1853200 ENIC,D,20220512,1.32,1.345,1.305,1.32,538400 ENJ,D,20220512,23.43,24.1,23.426,24.1,3500 ENLC,D,20220512,9.43,9.7,9.28,9.51,3084400 ENO,D,20220512,24.08,24.45,24.08,24.42,12300 ENOV,D,20220512,63.59,63.75,61.88,62.91,351500 ENP.W,D,20220512,0.13,0.13,0.13,0.13,600 ENPC,D,20220512,9.88,9.88,9.87,9.87,41800 ENR,D,20220512,31.1,32.24,31.1,31.93,751300 ENS,D,20220512,60.72,61.9825,59.925,61.47,370500 ENV,D,20220512,62.06,64.17,61.75,63.8,510000 ENVA,D,20220512,30.6,30.99,29.235,30.09,461600 ENZ,D,20220512,2.28,2.34,2.231,2.28,15500 EOC.W,D,20220512,0.39,0.39,0.37,0.39,800 EOCW,D,20220512,9.78,9.78,9.7,9.7,168800 EOD,D,20220512,4.71,4.76,4.55,4.6,266400 EOG,D,20220512,121.64,121.69,117.54,120.51,4056100 EOI,D,20220512,15.16,15.29,14.73,15.07,125400 EOS,D,20220512,16.84,17.13,16.49,16.84,197500 EOT,D,20220512,17.26,17.42,17.26,17.35,45100 EP-C,D,20220512,47,47.99,47,47.6725,8600 EPAC,D,20220512,19.87,20.36,19.79,20.25,327400 EPAM,D,20220512,286.89,307.88,282.28,294.5,883500 EPC,D,20220512,34.25,35.12,33.96,34.94,760500 EPD,D,20220512,25.88,25.9263,25.28,25.78,9708100 EPR,D,20220512,49.74,49.895,47.31,48.4,1756900 EPR-C,D,20220512,24.27,24.27,23.59,23.65,8900 EPR-E,D,20220512,31.99,31.9947,31.4,31.4,2800 EPR-G,D,20220512,22.57,22.58,22.035,22.17,5800 EPRT,D,20220512,21.85,22.26,21.73,22.23,765300 EPW.U,D,20220512,9.84,9.84,9.83,9.83,6000 EPW.W,D,20220512,0.1,0.1,0.085,0.0984,1000 EPWR,D,20220512,9.8,9.8,9.8,9.8,100 EQC,D,20220512,25.76,26.05,25.59,26.04,1123100 EQC-D,D,20220512,26.9,27.24,26.9,26.98,4700 EQD,D,20220512,9.88,9.89,9.88,9.89,14500 EQD.W,D,20220512,0.1635,0.1635,0.1635,0.1635,500 EQH,D,20220512,26.8,27.39,25.73,26.54,5182300 EQH-A,D,20220512,20.69,21.19,20.46,21.19,65400 EQH-C,D,20220512,17.41,17.81,17.41,17.81,8100 EQH.W,D,20220512,0.1601,0.17,0.1601,0.17,2500 EQNR,D,20220512,33.9,34.055,33.02,33.75,3668800 EQR,D,20220512,73.81,74.345,72.95,74.12,1979000 EQS,D,20220512,2.4,2.4,2.37,2.37,200 EQT,D,20220512,37.27,38.765,36.72,37.71,9734700 ERF,D,20220512,12,12.05,11.51,11.76,2893500 ERJ,D,20220512,10.27,10.77,10.085,10.32,2767700 ERO,D,20220512,10.72,10.72,10.03,10.22,117300 ES,D,20220512,88.92,89.54,87.51,88.92,1844900 ESAB,D,20220512,45.48,47.66,44.67,47.34,306000 ESE,D,20220512,62.68,64.9,62.68,64.8,108900 ESGC,D,20220512,1.41,1.62,1.4,1.47,115400 ESI,D,20220512,19.47,20.05,19.34,19.8,1269000 ESM.U,D,20220512,9.83,9.83,9.82,9.82,6300 ESM.W,D,20220512,0.2,0.22,0.194,0.22,1300 ESMT,D,20220512,19.01,20.19,18.46,19,381600 ESNT,D,20220512,40.53,40.65,39.615,40.35,759900 ESRT,D,20220512,7.77,7.97,7.665,7.94,2411200 ESS,D,20220512,288.92,293.455,287.78,292.22,440800 ESTC,D,20220512,52.36,57.1,50.74,55.53,2452300 ESTE,D,20220512,12.68,13.3501,12.57,13.01,833900 ET,D,20220512,10.66,10.7899,10.46,10.66,19676400 ET-C,D,20220512,22.92,22.9888,22.51,22.89,44000 ET-D,D,20220512,23.75,23.75,23.3,23.62,19600 ET-E,D,20220512,23.77,23.835,23.42,23.57,60700 ETB,D,20220512,14.65,14.79,14.38,14.6,170700 ETD,D,20220512,23.46,24.09,23.3,23.84,354100 ETG,D,20220512,16.33,16.57,15.9,16.21,267200 ETI.P,D,20220512,24.57,24.57,24.3,24.3,400 ETJ,D,20220512,8.74,8.8525,8.51,8.69,324100 ETN,D,20220512,139.47,142.53,138.69,141.75,2251900 ETO,D,20220512,23.02,23.305,22.52,22.76,62900 ETR,D,20220512,117.61,117.895,114.47,116.17,1303700 ETRN,D,20220512,7.1,7.29,6.93,7.13,3940200 ETV,D,20220512,13.64,13.82,13.36,13.56,601900 ETW,D,20220512,8.44,8.5425,8.06,8.3,1212700 ETW.W,D,20220512,1.44,1.52,1.42,1.44,11000 ETWO,D,20220512,7.29,7.61,7.14,7.38,3443000 ETX,D,20220512,20.23,21.1511,20.15,20.35,14300 ETY,D,20220512,11.82,11.94,11.45,11.63,526200 EURN,D,20220512,10.35,10.53,9.94,10.49,2934300 EVA,D,20220512,65.5,69.27,64.05,67.31,566200 EVC,D,20220512,4.23,4.5,4.21,4.49,360600 EVE,D,20220512,9.97,9.97,9.9,9.9328,26200 EVEX,D,20220512,8.44,8.44,6.06,6.44,822200 EVF,D,20220512,5.55,5.64,5.49,5.58,93400 EVG,D,20220512,10.43,10.43,10.23,10.23,78600 EVH,D,20220512,25.77,26.92,25.35,26.88,586200 EVN,D,20220512,11.47,11.52,11.17,11.22,168800 EVR,D,20220512,106.42,108.43,104.45,106.55,527300 EVRG,D,20220512,66.86,67.16,65.73,66.8,914300 EVRI,D,20220512,15.75,16.44,15.46,16.06,1045700 EVT,D,20220512,24.03,24.05,23.35,23.71,210000 EVTC,D,20220512,36.91,38.42,36.548,38.32,410500 EVTL,D,20220512,6.12,6.4,5.8678,6,84000 EW,D,20220512,92,94.5989,91.52,93.44,3753900 EXD,D,20220512,9.95,10.14,9.82,9.86,25200 EXG,D,20220512,8.08,8.18,7.925,8.04,1031500 EXK,D,20220512,3.23,3.3,3.055,3.14,6394700 EXP,D,20220512,115.01,121.03,114.55,120.16,373300 EXPR,D,20220512,3.18,3.465,3.15,3.43,3047700 EXR,D,20220512,175.29,175.46,171.5,174.72,885800 EXTN,D,20220512,5.8,5.87,5.57,5.65,164000 F,D,20220512,12.21,12.8,12.15,12.44,113203900 F-B,D,20220512,24.48,25.02,24.47,24.85,79000 F-C,D,20220512,23.47,23.9299,23.31,23.57,70300 FAC.S,D,20220512,9.8197,9.8317,9.8197,9.8317,200 FAC.T,D,20220512,0.27,0.27,0.2619,0.2619,200 FAC.U,D,20220512,9.9,9.9067,9.89,9.905,51600 FAC.W,D,20220512,0.26,0.425,0.2533,0.34,10500 FACA,D,20220512,9.78,9.8,9.78,9.8,3700 FACT,D,20220512,9.78,9.7801,9.78,9.78,11600 FAF,D,20220512,58.74,59.13,58.06,58.85,750000 FAM,D,20220512,6.37,6.51,6.37,6.43,19900 FATH,D,20220512,6.24,6.24,5.6944,6.17,56300 FBC,D,20220512,33.69,34.69,33.46,34.63,535800 FBHS,D,20220512,66.41,69.03,66.01,68.67,1687900 FBK,D,20220512,37.73,37.7999,37,37.73,98000 FBP,D,20220512,13.35,13.39,13.055,13.34,1762700 FBR-E,D,20220512,21.3,21.3,20.78,21.2505,71600 FBRT,D,20220512,13.74,13.89,13.35,13.56,1230400 FC,D,20220512,35.32,36.68,35.32,36.42,96300 FCA.U,D,20220512,9.865,9.865,9.84,9.8409,10900 FCA.W,D,20220512,0.23,0.3,0.2232,0.3,10600 FCAX,D,20220512,9.82,9.82,9.81,9.81,29900 FCF,D,20220512,13.24,13.29,12.975,13.28,705800 FCN,D,20220512,164.42,166.42,162.31,164.1,375000 FCPT,D,20220512,25.33,25.995,25.12,25.93,522400 FCRX,D,20220512,24.75,24.75,24.28,24.38,2100 FCT,D,20220512,11.22,11.27,10.96,11.07,164000 FCX,D,20220512,34.31,35.515,33.43,34.34,27193400 FDEU,D,20220512,11.11,11.39,10.92,11.05,28300 FDP,D,20220512,24.59,24.92,24.38,24.6,143300 FDS,D,20220512,364.4,369.57,360.37,366.42,246500 FDX,D,20220512,205.32,208.34,202.31,208.2,2345700 FE,D,20220512,42.17,42.65,41.56,42.21,3475900 FEDU,D,20220512,0.493,0.4939,0.4899,0.4899,1700 FEI,D,20220512,7.65,7.82,7.585,7.64,162200 FENG,D,20220512,0.4269,0.4473,0.397,0.4351,152700 FEO,D,20220512,8.75,8.9087,8.75,8.85,26800 FERG,D,20220512,116.2,120.75,115.77,120.75,1452100 FET,D,20220512,19.9,20.12,18.5,18.8,42600 FF,D,20220512,6.85,7.07,6.42,6.55,326400 FFA,D,20220512,17.14,17.2932,16.55,16.82,38800 FFC,D,20220512,17.95,18.3,17.87,18.12,124000 FGB,D,20220512,3.59,3.616,3.49,3.53,69200 FHI,D,20220512,30.35,31.2,30.18,31.04,1363600 FHN,D,20220512,21.49,21.8,21.33,21.64,5660100 FHN-B,D,20220512,25.5,25.5,25.4001,25.4001,2200 FHN-C,D,20220512,25.95,25.95,25.64,25.66,2600 FHN-D,D,20220512,24.68,24.9211,24.65,24.76,2300 FHN-E,D,20220512,25.25,25.41,25.05,25.06,16900 FHN-F,D,20220512,19.27,19.47,19.25,19.47,23500 FHS,D,20220512,0.94,1,0.8553,0.9472,42800 FICO,D,20220512,347.24,357.77,346.66,352.73,244900 FIF,D,20220512,13.89,14.09,13.85,14.02,89500 FIGS,D,20220512,12,13.21,11.67,12.85,7085800 FINS,D,20220512,14.7,14.7,14.37,14.41,61900 FINV,D,20220512,3.65,3.65,3.4,3.56,745600 FIS,D,20220512,92.73,94.38,91.68,93.95,3505900 FIX,D,20220512,81.58,83.33,80.66,82.58,125200 FL,D,20220512,26.86,28.5,26.84,28.5,2638300 FLA.W,D,20220512,0.2,0.2,0.2,0.2,1300 FLC,D,20220512,18.43,19.09,18.41,18.72,30200 FLM.W,D,20220512,0.07,0.185,0.07,0.1464,4800 FLNG,D,20220512,25.33,25.75,24.48,25.53,399600 FLO,D,20220512,26.85,27.175,26.65,27.02,1382800 FLR,D,20220512,25.91,26.1799,24.58,25.82,1849400 FLS,D,20220512,29.04,29.35,28.39,29.12,1022400 FLT,D,20220512,223.69,228.38,220.99,225.02,561000 FLY.U,D,20220512,10.22,10.22,10.22,10.22,2300 FLY.W,D,20220512,0.12,0.12,0.12,0.12,2000 FLYA,D,20220512,10.13,10.13,10.13,10.13,600 FMC,D,20220512,114.28,115.86,112.41,114.55,712000 FMN,D,20220512,11.66,11.75,11.607,11.62,20500 FMS,D,20220512,29.65,29.71,29.17,29.5,673300 FMX,D,20220512,70.57,72.74,70.025,72.66,627400 FMY,D,20220512,11.61,11.62,11.6,11.61,4300 FN,D,20220512,87.76,88.14,86.07,87,239600 FNA,D,20220512,12.58,13.3,12.3525,12.89,409600 FNB,D,20220512,11.35,11.4,11.055,11.31,3657100 FNB-E,D,20220512,25.42,25.8766,25.3,25.3,16100 FND,D,20220512,66.71,73.34,66.68,70.87,2156700 FNF,D,20220512,39.71,39.77,38.9,39.68,1788100 FNV,D,20220512,137.5,139.13,133.3,135.23,1124500 FOA,D,20220512,2.29,2.39,2.23,2.34,437900 FOA.W,D,20220512,0.2097,0.2498,0.2096,0.2097,4800 FOF,D,20220512,10.77,10.8455,10.4601,10.67,107400 FOR,D,20220512,14.44,14.7,14.21,14.47,99400 FORG,D,20220512,13.36,17.07,12.8,16.52,724800 FOUR,D,20220512,39.38,44.515,38.74,43.89,1632600 FPA.U,D,20220512,9.98,10,9.97,9.975,12000 FPA.W,D,20220512,0.585,0.6204,0.54,0.6203,168800 FPAC,D,20220512,9.78,9.84,9.76,9.81,1535300 FPF,D,20220512,18.62,18.76,18.5,18.53,245400 FPH,D,20220512,5.2,5.3,5.09,5.3,147000 FPI,D,20220512,14.7,14.725,13.88,14.08,914800 FPL,D,20220512,5.9,5.93,5.8099,5.85,151300 FR,D,20220512,52.05,52.55,51.38,51.98,1399200 FRA,D,20220512,11.48,11.49,11.29,11.38,251700 FRC,D,20220512,138.09,141.05,136.31,140.01,1203900 FRC-H,D,20220512,20.55,21.11,20.52,21.11,25300 FRC-I,D,20220512,23.17,23.43,23.0691,23.43,18900 FRC-J,D,20220512,18.55,18.92,18.52,18.92,77800 FRC-K,D,20220512,16.61,16.82,16.48,16.82,38000 FRC-L,D,20220512,17.09,17.33,16.98,17.33,31400 FRC-M,D,20220512,16.46,16.59,16.3213,16.48,144500 FRC-N,D,20220512,18.04,18.32,17.92,18.32,96800 FRE.W,D,20220512,1.98,2.12,1.82,2.09,159000 FREY,D,20220512,7,7.19,6.42,6.86,2124900 FRG.W,D,20220512,1.58,1.58,1.37,1.53,291200 FRGE,D,20220512,23.5,29.29,20.8847,28.05,1042300 FRO,D,20220512,7.78,7.78,7.48,7.66,2503600 FRT,D,20220512,109.31,112.79,108.885,112.77,913800 FRT-C,D,20220512,23.34,23.3446,23.19,23.31,10300 FRX.S,D,20220512,9.82,9.8233,9.81,9.8233,2700 FRX.T,D,20220512,0.34,0.34,0.3199,0.32,3200 FRXB,D,20220512,9.76,9.775,9.76,9.775,50800 FSD,D,20220512,11.96,12.04,11.85,11.95,161700 FSK,D,20220512,21.35,21.35,20.595,20.79,1801100 FSLY,D,20220512,9.6,10.885,9.5,10.75,8224500 FSM,D,20220512,2.84,2.94,2.66,2.73,9473100 FSN.U,D,20220512,9.81,9.81,9.79,9.8,29400 FSN.W,D,20220512,0.12,0.1401,0.12,0.137,16800 FSNB,D,20220512,9.76,9.785,9.76,9.76,209700 FSR,D,20220512,8.27,9.55,8.25,9.33,11937900 FSS,D,20220512,32.63,32.78,31.86,32.57,317700 FST,D,20220512,10.01,10.06,10.01,10.03,11200 FST.U,D,20220512,10.52,10.52,10.52,10.52,100 FST.W,D,20220512,1.05,1.15,1.05,1.15,300 FT,D,20220512,7.41,7.41,7.21,7.26,138300 FTCH,D,20220512,7.07,8.235,6.8,7.67,19435800 FTE.U,D,20220512,9.8,9.8007,9.79,9.79,7700 FTE.W,D,20220512,0.1375,0.1375,0.1054,0.1054,26600 FTEV,D,20220512,9.77,9.79,9.77,9.79,18300 FTHY,D,20220512,14.9,14.9693,14.7,14.79,143000 FTI,D,20220512,6.92,6.99,6.74,6.99,6873500 FTK,D,20220512,1.11,1.18,1.08,1.17,727800 FTS,D,20220512,48.4,48.89,48.05,48.43,778500 FTV,D,20220512,57.18,58.23,56.42,57.53,2608900 FUBO,D,20220512,2.94,3.26,2.76,3.1,19452400 FUL,D,20220512,64.77,65.39,63.47,64.67,220400 FUN,D,20220512,46.44,46.85,45.28,46.71,460700 FVI.U,D,20220512,9.78,9.78,9.77,9.78,15100 FVI.W,D,20220512,0.4999,0.4999,0.3,0.3153,5900 FVIV,D,20220512,9.77,9.77,9.73,9.75,359200 FVRR,D,20220512,29.27,34.69,29.27,34.46,4097700 FVT,D,20220512,9.8,9.81,9.79,9.8,25800 FVT.U,D,20220512,9.85,9.85,9.85,9.85,10400 FVT.W,D,20220512,0.3482,0.3482,0.3053,0.32,6000 FXLV,D,20220512,6.24,6.64,6.11,6.52,479200 FZT,D,20220512,9.75,9.75,9.74,9.74,159300 FZT.W,D,20220512,0.1785,0.1785,0.17,0.17,4200 G,D,20220512,41.11,42.4298,40.87,42.35,2372400 GAB,D,20220512,6.55,6.615,6.39,6.47,861500 GAB-G,D,20220512,23.4076,23.4076,22.9,22.9,700 GAB-H,D,20220512,23.136,23.4579,23.136,23.2665,4200 GAB-K,D,20220512,23.5,23.5,22.7377,22.9,10800 GAM,D,20220512,35.96,36.52,35.4,36.2,117400 GAM-B,D,20220512,25.68,25.97,25.67,25.97,2100 GAP.U,D,20220512,9.98,10,9.96,9.96,5100 GAP.W,D,20220512,0.1785,0.1785,0.1785,0.1785,200 GAPA,D,20220512,9.92,9.93,9.92,9.92,27900 GATO,D,20220512,2.81,2.92,2.7,2.9,1842200 GATX,D,20220512,105.65,106.46,103.81,106.35,252400 GB,D,20220512,4.45,4.6,4.45,4.45,6500 GB.W,D,20220512,0.2201,0.3146,0.1727,0.2614,80400 GBAB,D,20220512,18.06,18.24,18.06,18.2,60900 GBCI,D,20220512,44.88,46.02,44.53,45.95,408400 GBL,D,20220512,20.44,20.79,20.1,20.38,20400 GBLI,D,20220512,25.9,26.11,25.7431,26.1,15900 GBX,D,20220512,40.49,40.73,39.58,40.65,440200 GCI,D,20220512,3.73,3.84,3.665,3.77,2497100 GCO,D,20220512,57.14,59.64,56.92,58.58,232500 GCP,D,20220512,30.9,30.915,30.71,30.8,826000 GCV,D,20220512,6.04,6.05,5.76,5.879,16200 GD,D,20220512,226.02,227.99,219.43,223.49,2121700 GDDY,D,20220512,68.83,69.25,66.43,69.1,3576700 GDL,D,20220512,8.05,8.12,8.05,8.08,16200 GDL-C,D,20220512,50.55,50.55,50.5,50.5,1000 GDO,D,20220512,14,14.43,13.74,14.01,58800 GDOT,D,20220512,24.6,26.19,24.32,26.16,681100 GDV,D,20220512,21.15,21.2566,20.65,21.05,321700 GDV-H,D,20220512,24.95,24.97,24.8905,24.97,9600 GDV-K,D,20220512,19,19.15,18.9747,19.1,13700 GE,D,20220512,71.74,74.21,71.17,73.28,8625300 GEF,D,20220512,58.33,58.91,57.18,58.56,178600 GEF.B,D,20220512,55.46,56.2,54.75,55.82,31700 GEL,D,20220512,10.09,10.44,9.86,9.95,743200 GEN.W,D,20220512,0.44,0.49,0.408,0.49,19400 GENI,D,20220512,2.72,3.038,2.72,2.82,5074200 GEO,D,20220512,5.95,6.27,5.745,6.26,3031300 GER,D,20220512,11.93,12.015,11.72,11.77,94100 GES,D,20220512,19.6,20.69,19.31,20.51,891400 GF,D,20220512,9.88,10.3099,9.86,9.93,27400 GFF,D,20220512,22.93,23.76,22.77,23.73,317200 GFI,D,20220512,10.79,11.16,10.67,11.05,11799800 GFL,D,20220512,26.91,27.32,26.22,26.73,2167100 GFLU,D,20220512,62.51,62.61,60.75,61.65,110800 GFX,D,20220512,9.8,9.835,9.8,9.83,2300 GFX.W,D,20220512,0.1204,0.1208,0.11,0.1163,32600 GGB,D,20220512,5.17,5.335,5.11,5.28,25121400 GGG,D,20220512,58.77,60.04,58.41,60.04,804100 GGT,D,20220512,6.74,6.8,6.6,6.63,86800 GGT-E,D,20220512,23.137,23.137,22.85,23,2400 GGT-G,D,20220512,22.69,23.51,22.69,23.51,500 GGZ,D,20220512,11.48,11.6838,11.38,11.53,13500 GHC,D,20220512,597.67,599.23,586.85,598.75,19900 GHG,D,20220512,4.19,4.19,3.92,3.94,17200 GHL,D,20220512,12.59,12.7379,12.42,12.61,200900 GHLD,D,20220512,8.27,8.45,7.1801,7.96,389800 GHM,D,20220512,7.3707,7.39,7.2101,7.3357,6200 GHY,D,20220512,11.99,12.0203,11.79,11.86,122500 GIA,D,20220512,9.98,9.98,9.9699,9.97,1230900 GIA.W,D,20220512,0.1298,0.1299,0.11,0.1183,11400 GIB,D,20220512,77.09,78.57,76.98,77.81,260700 GIC,D,20220512,31.45,32.37,31.45,32.22,46600 GIL,D,20220512,29.17,30.17,29.17,29.67,1193200 GIM,D,20220512,4.47,4.5,4.44,4.47,305500 GIS,D,20220512,72.14,72.86,71.5,72.21,3218100 GJH,D,20220512,10.08,10.08,10.08,10.08,100 GJT,D,20220512,20.78,20.78,20.575,20.575,300 GKOS,D,20220512,34.78,36.31,34.21,35.17,423400 GL,D,20220512,97.19,97.19,93.54,95.15,658400 GL-D,D,20220512,19.4,19.55,19.4,19.53,6800 GLO-A,D,20220512,25.44,25.56,25.4,25.56,12300 GLO-B,D,20220512,25.01,25.18,25.01,25.095,4400 GLO-C,D,20220512,25.35,25.5,25.35,25.4,15000 GLO-G,D,20220512,25.1,25.2307,25.1,25.22,27500 GLOB,D,20220512,163.52,176,159.56,171.92,534800 GLOP,D,20220512,4.86,4.93,4.61,4.71,278700 GLP,D,20220512,24.7,25.72,24.61,25.13,87500 GLP-A,D,20220512,25.99,25.99,25.815,25.8391,8100 GLP-B,D,20220512,26.07,26.07,25.65,25.78,6800 GLS,D,20220512,4.71,4.96,4.41,4.7,156400 GLS.W,D,20220512,0.2,0.21,0.1765,0.2,46400 GLT,D,20220512,7.81,8.14,7.63,7.89,400900 GLW,D,20220512,34.71,35.24,34.49,35.21,5022500 GM,D,20220512,35.46,36.2,34.58,35.56,43172200 GME,D,20220512,83.04,108.06,77.77,89.57,10034900 GMED,D,20220512,59.95,61.675,59.91,61.06,857600 GMR-A,D,20220512,24.96,25.0602,24.96,25,5700 GMRE,D,20220512,12.4,12.74,12.33,12.72,493800 GMS,D,20220512,44.42,46.22,44.17,46.14,363600 GNE,D,20220512,6.37,6.75,6.31,6.72,83100 GNE-A,D,20220512,9.67,9.6901,9.5498,9.6,7000 GNK,D,20220512,21.8,21.8,20.4872,21.39,1163900 GNL,D,20220512,12.94,13.175,12.81,13.16,903400 GNL-A,D,20220512,23.19,23.25,22.56,22.72,8000 GNL-B,D,20220512,22.05,22.5464,21.96,22.3452,46800 GNRC,D,20220512,200,221.59,197.94,214.03,1566900 GNT,D,20220512,5.06,5.28,5.0204,5.1,93200 GNW,D,20220512,3.81,3.85,3.74,3.82,4039000 GOA.U,D,20220512,9.94,9.94,9.93,9.94,9600 GOA.W,D,20220512,0.1013,0.1122,0.0813,0.1122,30800 GOAC,D,20220512,9.92,9.93,9.91,9.93,740100 GOF,D,20220512,17.95,17.98,17.425,17.48,1416400 GOG.W,D,20220512,0.235,0.235,0.2101,0.22,3300 GOGN,D,20220512,10,10.03,10,10.03,1900 GOL,D,20220512,4.92,5.17,4.83,4.99,2192300 GOLD,D,20220512,20.75,21.025,20.04,20.34,24114900 GOLF,D,20220512,39.64,41.72,39.64,41.06,322200 GOOS,D,20220512,17.91,19.75,17.91,19.11,1941300 GOTU,D,20220512,1.25,1.36,1.21,1.31,4183200 GPC,D,20220512,129.55,132.76,128.92,132.7,832600 GPI,D,20220512,177.18,182.735,174.275,180.02,195300 GPJA,D,20220512,23.85,24.2,23.7356,24.11,17900 GPK,D,20220512,20.67,21.01,20.385,20.76,3784300 GPM-A,D,20220512,21.45,21.59,20.7,21.34,29600 GPMT,D,20220512,9.95,9.95,9.69,9.91,366200 GPN,D,20220512,115.77,118.67,114.8,117.82,1784500 GPOR,D,20220512,89.06,90.84,85.25,85.83,596400 GPRK,D,20220512,14,14.32,12.285,14.32,689300 GPS,D,20220512,11.38,12.26,11.29,11.99,6935900 GRB-A,D,20220512,23.15,23.21,23.15,23.21,5200 GRBK,D,20220512,20.33,21.76,20.15,21.74,826800 GRC,D,20220512,29.67,30.42,29.63,30.24,66000 GRMN,D,20220512,97.6,100.29,97.36,99.47,759100 GRP.U,D,20220512,65.1,66.93,65.1,66.3,3600 GRX,D,20220512,11.02,11.12,10.7,10.93,121400 GS,D,20220512,300,302.89,293.9,299.41,3408200 GS-A,D,20220512,19.1,19.2387,19,19.18,35000 GS-C,D,20220512,19.25,19.49,19.25,19.33,19200 GS-D,D,20220512,19.04,19.23,18.91,19.05,80600 GS-J,D,20220512,24.42,24.61,24.3801,24.58,57500 GS-K,D,20220512,25.43,25.57,25.21,25.29,76600 GSBD,D,20220512,18.09,18.2199,17.67,17.76,866100 GSK,D,20220512,42.33,42.61,42.135,42.47,6191300 GSL,D,20220512,21,21.09,20.14,20.8,1272300 GSL-B,D,20220512,25.7,25.89,25.5163,25.65,25300 GSLD,D,20220512,25.83,26,25.65,26,130300 GSQ.S,D,20220512,9.84,9.84,9.84,9.84,2100 GSQ.U,D,20220512,9.85,9.86,9.84,9.86,3900 GSQ.W,D,20220512,0.2744,0.2744,0.2601,0.2601,5100 GSQD,D,20220512,9.82,9.8201,9.81,9.82,24400 GTES,D,20220512,11.61,12.01,11.57,12,1219400 GTLS,D,20220512,159.16,163.38,156.74,161.01,409100 GTN,D,20220512,19.37,19.8,19.19,19.64,1009100 GTN.A,D,20220512,17.08,17.4,17.08,17.4,1500 GTY,D,20220512,25.32,26.03,25.19,25.99,335900 GUG,D,20220512,14.95,14.95,14.01,14.3,276400 GUT,D,20220512,7.06,7.1,7,7.03,143100 GUT-C,D,20220512,24.64,24.78,24.55,24.78,2900 GVA,D,20220512,29.6,29.92,29.06,29.82,537500 GWH,D,20220512,3.71,4.32,3.58,4.09,2108600 GWH.W,D,20220512,0.6402,0.73,0.6,0.6856,36000 GWRE,D,20220512,71.3,76.25,70.83,76.1,907300 GWW,D,20220512,457.42,471.53,455.611,469.24,373200 GXO,D,20220512,52.52,54.57,52.12,54.42,828900 H,D,20220512,82.92,83,79.29,80.24,1514100 HAE,D,20220512,51.31,52.68,50.48,52.1,647600 HAL,D,20220512,34.38,34.58,33.58,34.56,10336700 HASI,D,20220512,35.65,35.78,33.61,35.15,1912600 HAYW,D,20220512,13.3,13.87,13.21,13.87,1645600 HBB,D,20220512,9.96,10.21,9.55,9.71,34700 HBI,D,20220512,12.25,12.82,12.22,12.81,7429600 HBM,D,20220512,5.22,5.35,4.96,5.06,3440100 HCA,D,20220512,207.5,214.025,206.86,213.8,2614300 HCC,D,20220512,32.19,32.19,30.08,31.25,742200 HCI,D,20220512,65.35,67.53,64.9,64.91,72300 HCXY,D,20220512,25.14,25.14,24.95,25,3400 HD,D,20220512,281.57,293.1806,280.63,289.69,4447600 HDB,D,20220512,52.09,53.1,51.55,52.8,2428400 HE,D,20220512,41.75,42.065,41.08,41.9,358900 HEI,D,20220512,132.73,134.79,130.505,133.65,428200 HEI.A,D,20220512,106.68,109.035,105.65,108.7,320800 HEP,D,20220512,16.01,16.7199,15.95,16.33,283700 HEQ,D,20220512,12.62,12.745,12.38,12.4,30900 HES,D,20220512,109.35,109.43,104.93,108.39,2138200 HESM,D,20220512,28.55,29.495,28.26,28.75,636100 HFR-A,D,20220512,22.46,22.6699,22.25,22.26,12700 HFRO,D,20220512,11.83,12.01,11.81,11.87,202600 HGLB,D,20220512,9.96,9.96,9.3701,9.64,178500 HGT.W,D,20220512,1.29,1.35,1.28,1.35,1100 HGTY,D,20220512,7.6,7.9,7.23,7.58,130800 HGV,D,20220512,43.42,43.77,41.01,42.58,1374500 HHC,D,20220512,78.2,81.78,77.0049,80.86,558200 HHL.U,D,20220512,9.95,9.95,9.86,9.8601,300 HHL.W,D,20220512,0.2,0.21,0.2,0.21,1100 HHLA,D,20220512,9.79,9.79,9.79,9.79,1300 HI,D,20220512,40.81,41.35,40.4,41.3,495800 HIE,D,20220512,9.78,9.94,9.68,9.84,46400 HIG,D,20220512,69.86,70.475,68.35,69.1,2233000 HIG-G,D,20220512,24.95,25.2997,24.8526,25,19300 HIG.W,D,20220512,0.1935,0.1935,0.1935,0.1935,300 HIGA,D,20220512,9.86,9.86,9.84,9.85,320400 HII,D,20220512,206.37,208.285,199.6901,203.77,293600 HIL,D,20220512,1.25,1.37,1.222,1.37,170500 HIMS,D,20220512,3.01,3.25,2.72,3.2,6479800 HIO,D,20220512,4.07,4.1,4.03,4.04,395300 HIP.W,D,20220512,0.242,0.242,0.19,0.19,14800 HIPO,D,20220512,1.25,1.26,1.16,1.24,6429900 HIW,D,20220512,37.38,38.31,37.33,38.29,1029300 HIX,D,20220512,5.19,5.19,5.04,5.05,177500 HL,D,20220512,4.18,4.335,4.07,4.2,13191500 HLF,D,20220512,22.29,23.75,22.21,23.3,3754100 HLG.W,D,20220512,0.4533,0.4533,0.27,0.3511,181200 HLGN,D,20220512,3.15,3.22,2.8706,2.94,1214200 HLI,D,20220512,81.7,83.865,80.77,83.3,483900 HLIO,D,20220512,65.15,67.23,64.725,67.14,143300 HLL.W,D,20220512,2.07,2.1,2.07,2.1,2300 HLLY,D,20220512,9.31,9.38,8.23,9.23,768200 HLT,D,20220512,134.28,135.77,129.27,132.43,2247400 HLX,D,20220512,3.9,3.935,3.72,3.91,1680600 HMC,D,20220512,25.02,25.295,24.76,25.09,1372200 HML-A,D,20220512,23.32,23.32,22.8573,22.92,5000 HMLP,D,20220512,6.24,6.38,5.97,6.06,120500 HMN,D,20220512,37.46,37.73,36.96,37.7,199900 HMY,D,20220512,3.39,3.42,3.2,3.29,9709600 HNGR,D,20220512,14.64,14.92,14.37,14.76,81500 HNI,D,20220512,35.1,36.34,35.1,36.24,238400 HNP,D,20220512,18.25,18.75,18.2,18.65,8200 HOG,D,20220512,35.5,35.52,34.3075,35.43,2203500 HOMB,D,20220512,20.18,20.28,19.83,20.25,1616700 HOV,D,20220512,40,43.75,40,42.67,149200 HP,D,20220512,44.39,44.5,42.31,44.12,1377100 HPE,D,20220512,15.57,15.675,15.2842,15.62,13933100 HPF,D,20220512,17.52,17.545,17.28,17.38,61700 HPI,D,20220512,17.34,17.4317,17.142,17.21,70100 HPP,D,20220512,20.26,20.82,20.15,20.53,2148000 HPP-C,D,20220512,17.01,18,17.01,17.6,38000 HPQ,D,20220512,35.58,36.37,35,35.84,11518600 HPS,D,20220512,16.18,16.23,15.97,16.13,57400 HPX,D,20220512,9.945,9.945,9.945,9.945,400 HPX.W,D,20220512,0.1686,0.1799,0.1653,0.1799,2200 HQH,D,20220512,18.56,19.09,18.4507,18.76,152700 HQL,D,20220512,13.96,14.39,13.86,14.1,125600 HR,D,20220512,28.58,28.9,28.17,28.47,4193600 HRB,D,20220512,28.28,30.48,28.28,30.45,7596600 HRI,D,20220512,105,110.98,104.06,109.08,295400 HRL,D,20220512,52.4,52.99,51.789,52.32,1531500 HRT,D,20220512,14.79,15.22,14.4,14.78,303400 HRTG,D,20220512,3.06,3.15,3.02,3.11,311100 HSBC,D,20220512,29.68,29.895,29.17,29.55,3934300 HSC,D,20220512,7.83,8.005,7.635,7.9,649600 HSY,D,20220512,224,225.84,221.01,222.53,1397900 HT,D,20220512,9.81,10,9.58,9.92,449900 HT-C,D,20220512,20.9475,21.48,20.9475,21.44,1200 HT-D,D,20220512,20.98,20.98,20.1951,20.495,8300 HT-E,D,20220512,20.8,20.8,20.57,20.665,2500 HTA,D,20220512,28.75,28.89,28.405,28.74,3900400 HTAQ,D,20220512,10.01,10.01,10.01,10.01,100 HTD,D,20220512,23.84,23.85,23.1406,23.31,66800 HTFB,D,20220512,24.59,24.61,24.59,24.61,700 HTGC,D,20220512,15.58,15.61,14.82,15.03,3401000 HTH,D,20220512,28.59,29,28.31,28.71,1627400 HTP.U,D,20220512,9.8788,9.8788,9.8788,9.8788,300 HTPA,D,20220512,9.83,9.83,9.82,9.82,65900 HTY,D,20220512,5.5,5.5,5.335,5.4,37900 HUBB,D,20220512,188.47,194.48,187.13,194.45,382300 HUBS,D,20220512,304.41,324.37,295.53,309.73,1101100 HUG.U,D,20220512,9.11,10.1045,9.11,10,2100 HUG.W,D,20220512,0.66,0.6694,0.52,0.5747,45400 HUGS,D,20220512,9.86,9.94,9.8,9.89,284300 HUM,D,20220512,431.42,433.23,421.83,428.94,1065700 HUN,D,20220512,33.68,34.355,33.13,34.23,2697700 HUYA,D,20220512,3.15,3.41,3.04,3.2,3312200 HVT,D,20220512,27.03,28.25,26.995,27.74,136400 HWK.W,D,20220512,0.13,0.184,0.13,0.177,10700 HWKZ,D,20220512,9.76,9.76,9.76,9.76,100 HWM,D,20220512,33.35,33.52,31.94,32.85,3072100 HXL,D,20220512,51.98,53,50.32,51.18,686400 HY,D,20220512,31.98,32.94,31.72,32.92,44700 HYB,D,20220512,7.35,7.35,7.25,7.27,59500 HYI,D,20220512,12.57,12.5999,12.44,12.45,91400 HYLN,D,20220512,2.76,2.985,2.69,2.85,2564600 HYT,D,20220512,9.77,9.79,9.5896,9.65,466500 HZN,D,20220512,2.55,2.5539,2.365,2.43,17000 HZO,D,20220512,41.81,44.0086,41.7,43.25,484900 HZO.U,D,20220512,9.97,9.97,9.92,9.95,12000 HZO.W,D,20220512,0.32,0.35,0.31,0.31,4900 HZON,D,20220512,9.87,9.8786,9.87,9.875,36800 IAA,D,20220512,34.01,35.295,33.75,34.77,1607700 IACC,D,20220512,9.72,9.72,9.72,9.72,1000 IAE,D,20220512,6.86,6.8754,6.7301,6.76,52600 IAG,D,20220512,2.09,2.13,2.01,2.05,16669800 IBA,D,20220512,45.06,45.2477,44.9308,45.2399,2900 IBE.U,D,20220512,9.83,9.8367,9.82,9.83,11600 IBE.W,D,20220512,0.135,0.1599,0.1201,0.148,16800 IBER,D,20220512,9.78,9.78,9.78,9.78,9000 IBM,D,20220512,131.27,133.62,130.41,132.9,5384800 IBN,D,20220512,17.92,18.08,17.6,17.88,11501100 IBP,D,20220512,82.35,87.85,80.4878,87.53,242600 ICD,D,20220512,3.3,3.4499,3.17,3.25,128200 ICE,D,20220512,94.29,97.19,93.52,95.5,4099600 ICL,D,20220512,11.12,11.32,10.9,11.16,1965700 ICN.U,D,20220512,10.05,10.05,10.05,10.05,6100 ICN.W,D,20220512,0.188,0.188,0.18,0.18,3000 ICNC,D,20220512,9.97,9.97,9.97,9.97,6800 ICR-A,D,20220512,22.2,22.2,21.7,22.2,16100 IDA,D,20220512,107.34,108.22,105.775,106.81,243500 IDE,D,20220512,9.84,9.92,9.62,9.71,73800 IDT,D,20220512,26.2,28.07,25.8832,27.14,132000 IEX,D,20220512,181.97,185.5725,181.13,184.48,458700 IFF,D,20220512,127.32,129.74,126.27,128.53,2730300 IFI.W,D,20220512,0.13,0.135,0.13,0.135,1100 IFN,D,20220512,16.7,16.74,16.45,16.64,122900 IFS,D,20220512,23.98,24.35,23.54,24.01,28400 IGA,D,20220512,9.13,9.24,9.07,9.08,88800 IGD,D,20220512,5.49,5.525,5.39,5.49,288600 IGI,D,20220512,17.18,17.363,17.11,17.12,34700 IGR,D,20220512,7.62,7.6974,7.46,7.49,876500 IGT,D,20220512,19.81,20.73,19.26,20.18,2106500 IH,D,20220512,2.84,2.88,2.75,2.8,11500 IHD,D,20220512,5.85,5.91,5.78,5.82,158900 IHG,D,20220512,59.41,59.85,58.06,58.76,283700 IHIT,D,20220512,8.65,8.75,8.59,8.61,68500 IHS,D,20220512,10.01,10.38,9.99,10.36,56900 IHTA,D,20220512,8.76,8.76,8.6132,8.72,32000 IIF,D,20220512,22.06,22.17,21.81,22.01,38400 IIIN,D,20220512,40.03,41.34,39.8,40.74,151700 IIM,D,20220512,12.94,13.17,12.88,13.07,149800 IIP-A,D,20220512,25.76,26.9999,25.76,26.79,900 IIPR,D,20220512,121.98,127.98,121.0301,126.9,411800 IMAX,D,20220512,14.66,15.5,14.48,15.37,864900 IMP.W,D,20220512,0.62,0.645,0.5501,0.57,127100 IMPX,D,20220512,9.9,9.9,9.89,9.9,173800 INA.W,D,20220512,0.25,0.2799,0.25,0.2799,1100 INAQ,D,20220512,9.82,9.82,9.82,9.82,100 INFA,D,20220512,17.01,17.93,16.68,17.51,563800 INFY,D,20220512,19.16,19.65,19.12,19.53,13434100 ING,D,20220512,9.33,9.515,9.24,9.41,11845100 INGR,D,20220512,86.91,89.66,86.91,89.48,645800 INN,D,20220512,8.59,8.69,8.39,8.65,966200 INN-E,D,20220512,22.3214,22.3214,22.3214,22.3214,100 INS-A,D,20220512,25.7,25.74,25.7,25.7,1000 INSI,D,20220512,16.42,16.425,16.35,16.35,11400 INSP,D,20220512,148.03,155.43,146.54,152.59,461700 INST,D,20220512,15.95,17.02,15.68,16.84,81700 INSW,D,20220512,21.73,21.74,20.57,21.3,641300 INT,D,20220512,22.3,22.99,22.11,22.51,583600 INVH,D,20220512,35.83,36.26,35.565,35.87,3527600 IO,D,20220512,0.357,0.3865,0.3,0.3333,3176900 ION.W,D,20220512,0.8,1.0153,0.8,0.88,157800 IONQ,D,20220512,4.24,5.015,4.16,4.76,7427900 IOT,D,20220512,8.94,10.07,8.72,10.04,1376100 IP,D,20220512,47.8,47.93,46.69,47.58,3007900 IPG,D,20220512,30.96,31.385,30.515,31.29,3851700 IPI,D,20220512,61,62,56.89,60.87,591900 IPO.D,D,20220512,10.12,10.23,10.12,10.21,13600 IPO.F,D,20220512,10.32,10.36,10.32,10.35,21300 IPO.V,D,20220512,0.89,0.93,0.89,0.9299,113600 IPO.Z,D,20220512,1.06,1.18,1.06,1.13,178600 IPOD,D,20220512,10.02,10.02,9.93,10,457200 IPOF,D,20220512,10.04,10.11,10.04,10.1,2291300 IPV.D,D,20220512,9.8,9.81,9.8,9.81,51000 IPV.T,D,20220512,0.7275,0.7275,0.575,0.62,7600 IPV.V,D,20220512,0.3501,0.3712,0.2889,0.2889,27400 IPVA,D,20220512,9.7601,9.77,9.745,9.745,8100 IPVF,D,20220512,9.88,9.88,9.83,9.85,7200 IQI,D,20220512,10.23,10.31,10.21,10.24,155400 IQV,D,20220512,198.99,205.14,198.1101,202.53,1066900 IR,D,20220512,42.39,43.83,42,42.93,3328800 IRL,D,20220512,8.3,8.3281,8.12,8.23,2500 IRM,D,20220512,50.55,51.91,50.28,51.9,1484500 IRN.W,D,20220512,0.3344,0.3799,0.31,0.3799,13400 IRNT,D,20220512,2.18,2.4101,2.03,2.34,1223800 IRR.W,D,20220512,0.25,0.25,0.248,0.248,11400 IRS,D,20220512,4.3,4.4119,4.19,4.32,27500 IRS.W,D,20220512,0.1901,0.1903,0.1899,0.19,33600 IRT,D,20220512,22.69,22.92,21.97,22.44,3316500 IS,D,20220512,2.77,3.06,2.4,2.61,24551800 ISD,D,20220512,12.97,12.97,12.7325,12.78,127600 IT,D,20220512,242.21,248.72,242.21,247.6,746000 ITCB,D,20220512,3,3.03,2.95,3.026,24400 ITGR,D,20220512,70.64,71.94,69.3,70.96,151800 ITT,D,20220512,69.24,71.48,69.24,70.97,708400 ITUB,D,20220512,4.66,4.776,4.6,4.73,70758100 ITW,D,20220512,203.37,207.84,202.77,207.59,1590800 IVC,D,20220512,1.05,1.108,1.015,1.04,602600 IVH,D,20220512,11.26,11.3,11.02,11.06,489700 IVR,D,20220512,1.61,1.66,1.57,1.66,6575300 IVR-B,D,20220512,19.25,20,18.9,19.49,65800 IVR-C,D,20220512,20.42,20.42,19,19.49,25800 IVT,D,20220512,26.58,27.8,26.11,27.78,594300 IVZ,D,20220512,16.94,17.57,16.76,17.28,4696500 IX,D,20220512,86.95,87.58,85.976,87.01,35400 J,D,20220512,130.08,131.48,127.56,130.21,665800 JAT.U,D,20220512,10.03,10.04,10.0115,10.04,1100 JATT,D,20220512,9.9213,9.9213,9.9213,9.9213,200 JBGS,D,20220512,24.26,24.72,24.055,24.32,1425400 JBI,D,20220512,8.22,8.78,8.02,8.78,1111400 JBK,D,20220512,25.41,25.7882,25.26,25.26,900 JBL,D,20220512,56.11,57.115,55.1104,56.28,735500 JBT,D,20220512,108.24,113.72,108.19,113.56,183000 JCE,D,20220512,13.68,13.86,13.26,13.52,78500 JCI,D,20220512,50.59,51.71,49.42,51.01,5754200 JCO,D,20220512,8,8.005,8,8,51000 JEF,D,20220512,30.46,30.84,29.41,30.16,1991000 JELD,D,20220512,16.89,17.795,16.85,17.38,1354000 JEMD,D,20220512,6.8,6.855,6.76,6.79,80700 JEQ,D,20220512,6.05,6.1521,5.95,6.1,42900 JFR,D,20220512,8.42,8.46,8.3,8.36,405700 JGH,D,20220512,12.44,12.44,12.2268,12.41,40800 JHAA,D,20220512,9.04,9.08,8.75,8.9604,22100 JHG,D,20220512,26.12,26.72,25.76,26.36,1928000 JHI,D,20220512,14.75,14.75,14.2906,14.32,13800 JHS,D,20220512,12.4,12.5285,12.37,12.45,14400 JHX,D,20220512,26.13,26.7,26.02,26.59,72600 JILL,D,20220512,16.25,18,16.07,17.25,132400 JKS,D,20220512,44.74,48.76,42.82,47.06,1242400 JLL,D,20220512,189.22,192.5,186.08,189.25,331500 JLS,D,20220512,17.19,17.325,17.14,17.2784,11700 JMIA,D,20220512,4.6,5.56,4.475,5.13,11266300 JMM,D,20220512,6.05,6.06,6.05,6.06,2300 JNJ,D,20220512,176.47,177.95,174.71,177.87,6898500 JNPR,D,20220512,30.44,30.5,29.15,29.67,7492700 JOB.W,D,20220512,0.9699,1.02,0.9001,0.957,36700 JOBY,D,20220512,4.15,4.55,3.94,4.43,8785000 JOE,D,20220512,46.4,47.91,45.81,46.8,286700 JOF,D,20220512,6.41,6.47,6.31,6.47,153300 JP,D,20220512,0.56,0.89,0.5067,0.75,1663200 JPC,D,20220512,7.79,7.85,7.71,7.81,864100 JPI,D,20220512,20.29,20.81,20.21,20.4,44800 JPM,D,20220512,117,118.32,115.37,118.04,16318800 JPM-C,D,20220512,24.91,25.02,24.7668,25.02,408500 JPM-D,D,20220512,23.89,24.22,23.76,24.19,191600 JPM-J,D,20220512,19.8,20.28,19.7,20.2,125100 JPM-K,D,20220512,18.79,19.12,18.56,19.12,314300 JPM-L,D,20220512,19.03,19.37,18.87,19.32,405100 JPM-M,D,20220512,18,18.38,17.85,18.38,285600 JPS,D,20220512,7.37,7.46,7.34,7.44,829200 JPT,D,20220512,19.37,19.45,18.9801,19.23,13400 JQC,D,20220512,5.38,5.38,5.26,5.36,1210700 JRI,D,20220512,13.64,13.64,13.2076,13.25,103100 JRO,D,20220512,8.45,8.45,8.27,8.34,251100 JRS,D,20220512,9.69,9.82,9.63,9.71,104100 JSD,D,20220512,12.47,12.48,12.26,12.3,420400 JT,D,20220512,1.33,1.35,1.2012,1.35,51600 JUN,D,20220512,9.95,9.95,9.95,9.95,100 JWN,D,20220512,21.87,23.82,21.66,22.93,6585900 JWS.S,D,20220512,9.87,9.87,9.84,9.85,148400 JWS.T,D,20220512,0.33,0.3303,0.33,0.3302,63400 JWSM,D,20220512,9.8,9.8,9.78,9.79,514800 JXN,D,20220512,31.25,31.25,28.59,29.22,3275300 K,D,20220512,72.86,73.889,72.63,72.92,3091700 KAH.U,D,20220512,9.81,9.84,9.81,9.83,31300 KAH.W,D,20220512,0.37,0.385,0.37,0.385,19400 KAHC,D,20220512,9.75,9.77,9.74,9.76,378500 KAI,D,20220512,183.61,187.75,183.32,185.71,51200 KAMN,D,20220512,32.93,33.56,32.54,33.19,149600 KAR,D,20220512,13.06,13.355,12.61,13.11,1837600 KB,D,20220512,44.22,44.695,43.775,44.42,176400 KBH,D,20220512,30.7,33.11,30.55,32.76,2828700 KBR,D,20220512,44.35,44.99,43.67,44.45,1402800 KCA.U,D,20220512,9.7,9.7,9.65,9.6818,140700 KCA.W,D,20220512,0.75,0.75,0.36,0.4594,148900 KCG.U,D,20220512,10.13,10.225,10.08,10.09,7800 KCG.W,D,20220512,0.41,0.4126,0.32,0.36,42400 KCGI,D,20220512,9.92,9.92,9.85,9.89,26400 KD,D,20220512,10.07,10.69,9.93,10.52,2821700 KEN,D,20220512,52.96,52.96,49.78,50.94,55600 KEP,D,20220512,8.5,8.56,8.38,8.45,184500 KEX,D,20220512,61.54,62.37,60.5,61.92,432100 KEY,D,20220512,18.54,18.77,18.15,18.53,12601200 KEY-I,D,20220512,25.25,25.48,25.0733,25.27,34500 KEY-J,D,20220512,22.88,23.35,22.86,23.24,42600 KEY-K,D,20220512,22.52,23.09,22.4,23.01,86000 KEYS,D,20220512,130.41,132.02,127.93,130.61,1234300 KF,D,20220512,27.59,27.59,26.33,26.7,13300 KFS,D,20220512,5.4,5.44,5.21,5.41,23100 KFY,D,20220512,58.79,59.75,56.6,57.76,425400 KGC,D,20220512,4.23,4.24,3.94,4.06,29166800 KIM,D,20220512,22.2,22.75,22.04,22.5,8515200 KIM-L,D,20220512,23.4202,23.7,23.4202,23.57,5700 KIM-M,D,20220512,23.24,23.46,23.22,23.3,24500 KIND,D,20220512,2.82,3.26,2.79,2.94,3911100 KIO,D,20220512,12.59,12.68,12.441,12.49,162600 KKR,D,20220512,49.33,50.36,47.51,48.3,10746000 KKR-C,D,20220512,63,63.14,61.1,61.8821,54600 KKRS,D,20220512,18.5,18.7299,18.33,18.62,40000 KLR,D,20220512,2.75,3.45,2.6,3.24,1476200 KMB,D,20220512,138.92,140.61,138.05,139.61,1323400 KMF,D,20220512,7.63,7.6929,7.49,7.68,132600 KMI,D,20220512,18.53,18.6,18.16,18.43,22679000 KMPB,D,20220512,24.18,24.45,24.0204,24.24,13600 KMPR,D,20220512,46.4,46.4,45.33,45.94,330800 KMT,D,20220512,26.05,26.4,25.55,26.35,952800 KMX,D,20220512,89.16,93.83,88.75,91.26,2663500 KN,D,20220512,18.39,18.46,18.005,18.26,708500 KNOP,D,20220512,16.6,16.61,14.93,15.7,360900 KNSL,D,20220512,198.65,203.4344,196,202.36,96400 KNX,D,20220512,48.13,48.71,46.59,48.1,2299900 KO,D,20220512,64.16,64.53,63.205,64.51,22574700 KODK,D,20220512,3.91,4.041,3.64,3.89,2463000 KOF,D,20220512,53.55,54.78,53.37,54.68,118000 KOP,D,20220512,24.04,24.5,23.57,23.93,142000 KORE,D,20220512,3.36,3.61,3.26,3.58,97200 KOS,D,20220512,6.02,6.535,5.99,6.31,11154200 KR,D,20220512,55.06,55.79,53.975,54.22,4666100 KRC,D,20220512,59.37,61.25,59.19,60.35,1091900 KRE-A,D,20220512,22.64,22.901,21.85,22.5,31500 KREF,D,20220512,18.78,18.89,18.525,18.86,442200 KRG,D,20220512,20.05,20.7,19.85,20.68,1848200 KRO,D,20220512,15.21,15.5,15.14,15.48,117900 KRP,D,20220512,16.91,17.21,16.58,16.91,264300 KSM,D,20220512,9.38,9.4,9.31,9.35,10300 KSS,D,20220512,46.97,48.9,46.06,47.51,2541100 KT,D,20220512,14.17,14.175,13.94,14.07,2062000 KTB,D,20220512,40.39,42.14,40.22,41.67,381400 KTF,D,20220512,9.35,9.35,9.15,9.19,91900 KTH,D,20220512,30.09,30.09,30.09,30.09,1700 KTN,D,20220512,29.75,29.75,29.6601,29.6601,3200 KUKE,D,20220512,2.7,2.7,1.975,2.11,13300 KW,D,20220512,20.37,20.58,20.07,20.52,356000 KWA.U,D,20220512,10.25,10.35,10.24,10.25,2000 KWA.W,D,20220512,0.0531,0.057,0.053,0.0569,30400 KWAC,D,20220512,10.25,10.25,10.25,10.25,800 KWR,D,20220512,142.59,148.295,140.365,147.04,167500 KYN,D,20220512,8.79,8.81,8.515,8.66,894600 L,D,20220512,62.34,62.64,60.96,61.94,1040400 LAC,D,20220512,19.76,21.69,19.04,20.59,5568000 LAD,D,20220512,275,282.41,273.69,280.98,529900 LADR,D,20220512,10.97,11.03,10.76,11.02,1048600 LAW,D,20220512,20.04,22.77,19.565,22.32,665900 LAZ,D,20220512,31.7,32.34,31.5,31.92,701000 LBRT,D,20220512,13.9,14.4,13.6,14.04,2610900 LC,D,20220512,12.69,13.62,12.48,13.16,3104400 LCI,D,20220512,0.49,0.501,0.4505,0.47,226500 LCII,D,20220512,109,112.65,108.61,111.73,341300 LCW,D,20220512,9.82,9.82,9.82,9.82,100 LDI,D,20220512,2.07,2.28,2.0301,2.28,1914900 LDOS,D,20220512,101.2,102.56,99.82,100.57,1002300 LDP,D,20220512,20.3,20.62,20.24,20.38,116200 LEA,D,20220512,123.26,127.48,122.67,126.18,724900 LEA.U,D,20220512,9.91,9.9267,9.91,9.9267,2800 LEA.W,D,20220512,0.2777,0.2777,0.2754,0.2754,900 LEAP,D,20220512,9.88,9.88,9.86,9.87,141100 LEG,D,20220512,35,36.4,34.68,36.39,1146800 LEJU,D,20220512,0.3599,0.3599,0.2801,0.32,123100 LEN,D,20220512,71,75.8595,70.68,74.37,3103600 LEN.B,D,20220512,60.08,63.925,60.03,62.87,104200 LEO,D,20220512,6.79,6.79,6.66,6.72,265200 LEV,D,20220512,4.78,5.25,4.73,5.21,917500 LEV.W,D,20220512,1.15,1.24,1.07,1.24,34600 LEVI,D,20220512,16.38,17.26,16.34,17.05,1567100 LFC,D,20220512,7.07,7.09,6.975,7.04,1312800 LFG,D,20220512,18.1,18.47,17.48,18.3,1491900 LFT,D,20220512,2.34,2.48,2.31,2.38,260600 LFT-A,D,20220512,24.42,24.52,24.4,24.4,800 LGF.A,D,20220512,11.11,11.8,10.92,11.44,743300 LGF.B,D,20220512,10.23,10.89,9.98,10.53,858600 LGI,D,20220512,14.75,14.9132,14.48,14.68,53600 LGV,D,20220512,9.76,9.77,9.75,9.75,175000 LGV.U,D,20220512,9.8126,9.8126,9.8126,9.8126,200 LH,D,20220512,236.33,244.98,236.33,244.64,906300 LHC,D,20220512,9.8,9.8,9.8,9.8,18400 LHX,D,20220512,238.48,240.03,233.475,235.56,1432400 LICY,D,20220512,6.28,6.61,5.9,6.31,2307500 LII,D,20220512,207.54,218.52,207.08,217.82,411400 LIN,D,20220512,296.51,302.33,296.3176,301.34,2455200 LITB,D,20220512,1.08,1.16,1.0501,1.16,75800 LL,D,20220512,10.94,11.73,10.9,11.33,343100 LLA.W,D,20220512,0.35,0.36,0.3298,0.3538,25400 LLAP,D,20220512,4.02,4.3594,3.7,4.33,765300 LLY,D,20220512,283.33,291.99,283.325,291.8,2369900 LMND,D,20220512,16.5,19.27,15.99,18.57,2140400 LMT,D,20220512,439.26,441.32,428.35,434.59,1390200 LNC,D,20220512,53.09,53.405,50.55,51.88,3614000 LND,D,20220512,6.09,6.23,6.05,6.23,98000 LNF.W,D,20220512,0.2722,0.3119,0.2722,0.31,2100 LNFA,D,20220512,10.06,10.085,10.06,10.06,5000 LNN,D,20220512,120.14,125.52,120,125.15,70900 LOC.W,D,20220512,0.96,0.96,0.96,0.96,500 LOCC,D,20220512,9.62,9.62,9.6089,9.61,15200 LOCL,D,20220512,4.52,5.45,4.5,5.15,202400 LOK.S,D,20220512,9.8,9.825,9.76,9.82,14800 LOK.T,D,20220512,0.2789,0.3001,0.2789,0.3001,300 LOKM,D,20220512,9.76,9.76,9.76,9.76,200400 LOMA,D,20220512,5.23,5.48,5.2,5.26,91800 LOW,D,20220512,187.77,194.835,187.23,191.7,4292900 LPG,D,20220512,17.92,18.3,17.3,17.73,1329500 LPI,D,20220512,56.56,57.56,54.09,55.99,838800 LPL,D,20220512,6.4,6.555,6.4,6.48,523300 LPX,D,20220512,67.53,69.595,66.91,68.56,1376300 LRN,D,20220512,35.33,36.48,35.04,36.15,416100 LSI,D,20220512,113.28,113.53,110.81,112.37,683300 LSPD,D,20220512,15.32,17.07,15.03,16.17,1530000 LTC,D,20220512,34.61,35.55,34.43,35.51,306200 LTH,D,20220512,12.36,14.135,12.29,13.72,928800 LTHM,D,20220512,22.67,24.12,22.07,23.44,2991300 LU,D,20220512,4.9,5.18,4.66,5.1,5667400 LUB,D,20220512,2.08,2.105,1.95,1.97,335700 LUMN,D,20220512,10.7,11.56,10.67,11.47,23573100 LUV,D,20220512,42.41,43.49,41.4302,42.33,6552800 LVS,D,20220512,29.8,30.69,28.875,30.14,10220000 LW,D,20220512,61.01,62.17,60.59,61.44,1098500 LXFR,D,20220512,14.89,15.44,14.7,15.41,89100 LXP,D,20220512,11.14,11.37,11.1,11.32,4288600 LXP-C,D,20220512,50.48,50.48,50.01,50.0101,400 LXU,D,20220512,17.42,18.01,16.78,17.82,521200 LYB,D,20220512,106.41,106.98,102.77,105.76,3177100 LYG,D,20220512,2.04,2.08,2.0101,2.06,18741000 LYV,D,20220512,84.13,87.13,81.68,87.09,4291800 LZB,D,20220512,25.59,26.28,25.41,25.96,470700 M,D,20220512,20.53,22.06,20.08,21.2,17938900 MA,D,20220512,321.77,325.585,312.77,321.24,3891500 MAA,D,20220512,177.46,178.55,174.9,177.35,753600 MAA-I,D,20220512,60.19,60.19,60.19,60.19,200 MAC,D,20220512,12.03,12.53,11.76,12.52,3393700 MAC.W,D,20220512,0.11,0.12,0.0821,0.1,1700 MACC,D,20220512,9.77,9.77,9.76,9.76,104000 MAIN,D,20220512,37.8,37.87,36.39,36.97,589400 MAN,D,20220512,89.37,91.47,87.3,88.71,415600 MANU,D,20220512,13.04,13.32,12.96,13.12,259100 MAS,D,20220512,52.19,54.57,52.19,54.56,3155000 MATX,D,20220512,85.41,88,84.18,87.27,454300 MAV,D,20220512,9.1,9.11,8.95,9.1,63400 MAX,D,20220512,10.3,10.5,9.91,10.36,758300 MAXR,D,20220512,27.3,28.42,26.715,27.64,1049800 MBAC,D,20220512,9.76,9.79,9.76,9.79,759200 MBI,D,20220512,12,12.46,11.72,11.96,394700 MC,D,20220512,40.45,41.15,39.94,40.64,718200 MCB,D,20220512,84.73,84.73,73.26,73.8,479000 MCD,D,20220512,245.32,246.38,241.12,244.19,2860900 MCG,D,20220512,6.19,7.14,6.08,7.07,434100 MCI,D,20220512,14,14.2344,13.8,13.84,33200 MCK,D,20220512,326.27,327.05,312.94,322.01,1714800 MCN,D,20220512,6.51,6.67,6.51,6.6,89100 MCO,D,20220512,278,286.77,276.79,285.59,925300 MCR,D,20220512,6.52,6.5261,6.42,6.45,62800 MCS,D,20220512,14.51,14.52,13.8063,14.25,287600 MCW,D,20220512,12.04,12.49,11.51,12.12,4333800 MCY,D,20220512,48.48,48.48,47.27,48.12,272500 MD,D,20220512,17.3,17.92,17.17,17.69,1064400 MDC,D,20220512,34.67,36.695,34.61,36.26,773500 MDH,D,20220512,9.78,9.79,9.78,9.79,4000 MDH.U,D,20220512,9.81,9.81,9.8,9.81,7400 MDT,D,20220512,99.96,101.4,99.49,101.11,4434700 MDU,D,20220512,25.11,25.38,24.94,25.36,1755400 MDV,D,20220512,17,17.6,16.3,16.3,22300 MDV-A,D,20220512,24.9442,25.11,24.9442,25.11,4000 MEC,D,20220512,8.05,8.37,7.96,8.17,226000 MED,D,20220512,169.87,176.67,169.54,174.58,94400 MEG,D,20220512,36,39.35,35.6,38.25,442800 MEGI,D,20220512,16.56,16.92,16.2,16.53,163500 MEI,D,20220512,43.32,43.73,42.68,43.63,117700 MER-K,D,20220512,25.4,25.5408,25.35,25.5,35500 MET,D,20220512,64.05,64.1,61.42,62.91,6862500 MET-A,D,20220512,21.44,21.7867,21.44,21.64,27300 MET-E,D,20220512,24.88,25.12,24.8,24.94,129200 MET-F,D,20220512,21.58,21.75,21.45,21.71,115000 MFA,D,20220512,13.93,13.93,12.97,13.33,2782100 MFA-B,D,20220512,21.8,22.62,21.71,22.37,31300 MFA-C,D,20220512,21.23,21.23,20.6,20.99,27400 MFC,D,20220512,17.95,18.05,16.63,16.76,9753000 MFD,D,20220512,9.56,9.56,9.3002,9.41,15000 MFG,D,20220512,2.34,2.35,2.31,2.33,1827000 MFGP,D,20220512,4.24,4.395,4.235,4.33,515900 MFM,D,20220512,5.6,5.81,5.6,5.67,170300 MFV,D,20220512,5.7999,5.7999,5.51,5.63,3100 MG,D,20220512,5.33,5.47,5.06,5.25,134900 MGA,D,20220512,55.58,57.38,55.19,56.75,1457500 MGF,D,20220512,3.59,3.6215,3.59,3.6,119800 MGM,D,20220512,34.68,35.39,33.695,34.52,7442000 MGR,D,20220512,23.4,23.64,23.27,23.39,21600 MGRB,D,20220512,18.86,19.03,18.5908,18.9,8100 MGRD,D,20220512,16.8983,17.35,16.8983,17.174,8400 MGU,D,20220512,23.35,23.5262,22.97,23.05,119400 MGY,D,20220512,22.44,22.7,21.451,22.61,1916100 MH-A,D,20220512,4.99,5.97,4.99,5.97,800 MH-C,D,20220512,5.85,5.85,5.55,5.55,600 MH-D,D,20220512,5.65,5.65,5.65,5.65,200 MHD,D,20220512,13.2,13.31,13.12,13.18,136000 MHF,D,20220512,6.85,6.85,6.76,6.78,14900 MHI,D,20220512,9.71,9.72,9.62,9.71,80300 MHK,D,20220512,136.37,141.015,135.35,138.89,639800 MHLA,D,20220512,18,18.08,17.62,17.7,3100 MHN,D,20220512,11.13,11.16,11.02,11.12,102800 MHNC,D,20220512,20,20,19.23,19.23,4300 MHO,D,20220512,41.27,44.075,41.27,43.75,274900 MIC,D,20220512,3.71,3.73,3.71,3.73,593000 MIN,D,20220512,3.01,3.05,3.005,3.02,564300 MIO,D,20220512,11.98,12.3,11.8256,12.03,70500 MIR,D,20220512,5.89,6.33,5.66,6.24,1658900 MIR.W,D,20220512,0.94,1.15,0.9,1.05,49100 MIT,D,20220512,9.73,9.75,9.7,9.73,203700 MIT-A,D,20220512,21.3899,21.3899,19.71,19.81,9700 MIT-B,D,20220512,19.89,20,19.615,19.75,13600 MIT-C,D,20220512,20.12,20.453,19.79,19.9,11200 MIT.W,D,20220512,0.19,0.1906,0.19,0.19,11900 MITT,D,20220512,7.58,7.59,7.22,7.41,437100 MIXT,D,20220512,9.53,9.96,9.43,9.43,23900 MIY,D,20220512,13.1,13.505,13.0271,13.44,108700 MKC,D,20220512,98.37,98.9399,96.47,97.87,846400 MKC.V,D,20220512,98.84,98.84,98.84,98.84,100 MKF.W,D,20220512,0.347,0.4248,0.347,0.3641,9200 MKFG,D,20220512,2.53,2.82,2.48,2.75,1873400 MKL,D,20220512,1275.93,1297.43,1275.13,1291.06,74500 ML,D,20220512,1.33,1.69,1.2401,1.64,5425100 ML.W,D,20220512,0.25,0.25,0.1999,0.2389,466900 MLI,D,20220512,52.18,53.36,51.97,53.3,337900 MLM,D,20220512,319.15,331.09,316.725,327.57,481900 MLNK,D,20220512,14.19,14.99,13.81,14.49,93000 MLP,D,20220512,11.3,11.73,11.11,11.26,12500 MLR,D,20220512,24.72,24.75,24.15,24.57,43100 MMC,D,20220512,156,157.7,153.57,155.97,1493600 MMD,D,20220512,17.41,17.6,17.355,17.42,82900 MMI,D,20220512,39.48,40.78,39.38,40.6,263900 MMM,D,20220512,146.59,149.62,146.01,149.59,2819000 MMP,D,20220512,47.45,48.25,47.13,47.87,1416800 MMS,D,20220512,63.32,64.65,63.2,64.54,487800 MMT,D,20220512,4.71,4.73,4.68,4.68,70100 MMU,D,20220512,10.81,10.83,10.7465,10.77,49500 MN,D,20220512,12.15,12.225,11.98,12,434800 MNP,D,20220512,12.5,12.715,12.37,12.46,12800 MNRL,D,20220512,25.13,25.6,24.6623,25.59,369900 MNSO,D,20220512,5.31,5.44,5.13,5.3,270600 MNTN,D,20220512,9.96,9.98,9.96,9.98,300000 MO,D,20220512,52.2,52.75,51.66,52.17,12184900 MOD,D,20220512,8.07,8.295,8.0347,8.25,167900 MODN,D,20220512,23.7,24.63,23.39,24.26,155700 MOG.A,D,20220512,74.83,75.79,73.03,74.82,109800 MOG.B,D,20220512,73.75,73.75,73.75,73.75,200 MOGU,D,20220512,1.92,1.93,1.41,1.44,73100 MOH,D,20220512,288.6,290,283.025,289.71,355700 MOS,D,20220512,59.27,59.64,56.3,58.74,6959900 MOV,D,20220512,33.07,34.1894,32.45,33.42,391600 MP,D,20220512,33.26,35.44,32.6301,34.08,2932600 MPA,D,20220512,12.77,12.9,12.7,12.9,20400 MPC,D,20220512,92.37,93.23,90.585,92.74,6985500 MPL.W,D,20220512,0.8566,0.93,0.8399,0.9085,12800 MPLN,D,20220512,4.12,4.53,4.1,4.48,2111300 MPLX,D,20220512,29.83,30.46,29.565,30.14,2204100 MPV,D,20220512,12.7816,12.7816,12.6,12.685,11800 MPW,D,20220512,17.49,17.9,17.38,17.88,4580300 MPX,D,20220512,11.46,11.9092,11.07,11.38,32500 MQT,D,20220512,11.53,11.53,11.36,11.44,34100 MQY,D,20220512,12.64,12.87,12.51,12.82,271700 MRC,D,20220512,9.71,9.74,9.15,9.39,1018500 MRK,D,20220512,89.85,90.85,88.36,90.83,14210100 MRO,D,20220512,25.11,25.62,24.345,25.13,21048200 MS,D,20220512,78.05,79.52,76.75,78.59,10315600 MS-A,D,20220512,19.95,20.11,19.8257,19.99,212300 MS-E,D,20220512,26.15,26.38,25.97,26.09,59500 MS-F,D,20220512,25.74,25.98,25.57,25.75,48900 MS-I,D,20220512,25.82,25.9605,25.61,25.72,109900 MS-K,D,20220512,24.83,24.9004,24.62,24.89,109800 MS-L,D,20220512,20.12,20.2631,19.96,20.2,65100 MS-O,D,20220512,17.62,17.89,17.45,17.89,147500 MSA,D,20220512,119.07,119.92,116.67,119.38,166700 MSB,D,20220512,22.67,23.16,22.04,22.42,77800 MSC,D,20220512,2,2.461,1.69,2.36,52900 MSCI,D,20220512,379.83,394.32,379.53,387.98,655300 MSD,D,20220512,7.03,7.08,6.98,7.06,36800 MSGE,D,20220512,58.19,59.61,57.66,59.09,260800 MSGS,D,20220512,153.44,154.475,151.28,153.08,136000 MSI,D,20220512,201.05,204.4,199.24,201.54,1588400 MSM,D,20220512,78.62,80.03,78.085,79.97,327600 MSP,D,20220512,33.9,33.96,33.6,33.8,805800 MT,D,20220512,26.69,27.3027,26.365,26.91,6762900 MTA.W,D,20220512,0.59,0.59,0.4956,0.5,47100 MTAL,D,20220512,9.7,9.74,9.7,9.74,36600 MTB,D,20220512,164.41,166.75,162.25,165.73,1265300 MTB-H,D,20220512,24.84,25.09,24.62,25.09,48800 MTCN,D,20220512,62.84,63.335,62.23,63.2,10100 MTD,D,20220512,1178.54,1218.49,1168.31,1213.12,152100 MTDR,D,20220512,44.94,46.73,43.72,45.68,1699100 MTG,D,20220512,13.01,13.02,12.605,12.84,3551000 MTH,D,20220512,77.86,81.76,77.63,80.42,330000 MTN,D,20220512,227.41,235.306,226.49,231.23,422000 MTOR,D,20220512,35.92,35.98,35.88,35.9,1492000 MTR,D,20220512,13.11,13.11,11.7,12.09,24800 MTRN,D,20220512,78,79.715,76.9,78.96,130100 MTV.U,D,20220512,10.045,10.045,10.03,10.03,600 MTV.W,D,20220512,0.3,0.3299,0.3,0.3299,1100 MTVC,D,20220512,9.89,9.8985,9.85,9.86,555600 MTW,D,20220512,10.96,11.56,10.87,11.52,279000 MTX,D,20220512,64.44,65.52,63.57,65.19,233500 MTZ,D,20220512,74.38,75.75,73.91,75.64,827700 MUA,D,20220512,11.36,11.4028,11.17,11.19,111700 MUC,D,20220512,11.86,11.88,11.7,11.84,208800 MUE,D,20220512,10.98,11.02,10.915,11,31900 MUFG,D,20220512,5.63,5.698,5.59,5.66,6893500 MUI,D,20220512,12.16,12.2,12.03,12.14,280500 MUJ,D,20220512,12.68,12.97,12.68,12.93,99300 MUR,D,20220512,32.71,33.25,31.8315,33.22,1859100 MUSA,D,20220512,238.35,246.92,237.855,244.69,322900 MUX,D,20220512,0.52,0.5299,0.461,0.461,5578000 MVF,D,20220512,7.43,7.49,7.4,7.45,147400 MVO,D,20220512,10.09,10.3872,9.87,9.87,70700 MVT,D,20220512,12.3,12.51,12.14,12.19,43700 MWA,D,20220512,11.49,11.63,11.355,11.61,910200 MX,D,20220512,16.02,16.5499,15.72,15.95,415000 MXE,D,20220512,8.21,8.37,8.115,8.2,7300 MXF,D,20220512,14.83,14.92,14.72,14.81,5000 MYD,D,20220512,11.21,11.74,11.2,11.4,210100 MYE,D,20220512,23.14,23.59,22.865,23.54,314000 MYI,D,20220512,11.55,11.62,11.47,11.62,215100 MYN,D,20220512,10.68,10.79,10.5,10.63,134900 MYOV,D,20220512,8.25,8.85,8,8.61,1012200 MYTE,D,20220512,9.23,9.92,9.06,9.48,251200 NABL,D,20220512,8.26,8.89,8.12,8.5,550300 NAC,D,20220512,11.96,12.02,11.84,11.86,348100 NAD,D,20220512,12.32,12.47,12.25,12.43,680800 NAN,D,20220512,11.42,11.51,11.39,11.51,53300 NAPA,D,20220512,18.63,19.49,18.63,19.34,277600 NAT,D,20220512,2.25,2.32,2.14,2.29,7456700 NAZ,D,20220512,13.57,13.571,12.51,12.84,21700 NBB,D,20220512,17.21,17.69,17.21,17.61,125100 NBHC,D,20220512,37.66,37.98,37.35,37.91,165400 NBR,D,20220512,124.69,128.31,119.22,126.33,176700 NBXG,D,20220512,10.14,10.55,10.06,10.54,505800 NC,D,20220512,50.01,50.9999,48.3639,49.92,39600 NCA,D,20220512,8.76,8.78,8.69,8.77,63700 NCLH,D,20220512,15.03,15.58,14.3,14.77,31179100 NCR,D,20220512,31.14,31.83,30.495,31.66,1764900 NCV,D,20220512,3.91,3.95,3.715,3.76,1076300 NCV-A,D,20220512,23.75,23.87,23.58,23.86,3300 NCZ,D,20220512,3.38,3.39,3.24,3.3,1640900 NCZ-A,D,20220512,23.35,23.35,23.18,23.35,2700 NDMO,D,20220512,11.1,11.2612,10.8768,11.02,246800 NDP,D,20220512,28.86,28.86,28.14,28.51,4400 NE,D,20220512,32.1,32.46,30.31,32.45,862800 NEA,D,20220512,11.82,11.94,11.7,11.91,1504400 NEE,D,20220512,69.59,70.49,67.22,68.51,15364900 NEE-N,D,20220512,24.57,24.66,24.4211,24.66,34200 NEE-O,D,20220512,52.63,52.91,51.49,51.97,254600 NEE-P,D,20220512,46.45,46.58,45.3933,45.7,951600 NEE-Q,D,20220512,46.57,46.73,45.245,45.61,49600 NEM,D,20220512,66.56,67.99,64.32,65.35,9765800 NEP,D,20220512,63.1,63.35,61.31,61.99,621800 NET,D,20220512,53.08,63.1,51.5,56.73,8963200 NET.W,D,20220512,0.2599,0.2599,0.2599,0.2599,100 NETI,D,20220512,6.23,6.23,4.8132,5.63,714300 NEU,D,20220512,324.26,334.2038,324.26,329.99,30000 NEV,D,20220512,11.75,11.79,11.67,11.7,65100 NEWR,D,20220512,46.39,49.14,45.32,47.82,2488800 NEX,D,20220512,9.54,9.905,9.27,9.55,4490100 NEXA,D,20220512,7.68,7.78,7.33,7.65,174200 NFG,D,20220512,67.34,67.63,65.945,67.58,458500 NFJ,D,20220512,11.86,12.04,11.66,11.83,453200 NFN.U,D,20220512,9.96,9.96,9.96,9.96,100 NFN.W,D,20220512,0.2694,0.2694,0.26,0.2693,1000 NFNT,D,20220512,9.8301,9.8301,9.83,9.8301,600 NFY.U,D,20220512,9.7,9.71,9.68,9.7,3700 NFY.W,D,20220512,0.14,0.16,0.14,0.16,39500 NGC,D,20220512,9.76,9.7707,9.75,9.7707,11800 NGC.U,D,20220512,9.82,9.84,9.82,9.84,7100 NGC.W,D,20220512,0.4074,0.4075,0.3501,0.3801,2800 NGG,D,20220512,73.51,73.6,72.55,73.11,402600 NGL,D,20220512,1.9,1.91,1.81,1.89,612100 NGL-B,D,20220512,14,14,13.15,13.6,8500 NGL-C,D,20220512,14.25,14.49,14.25,14.44,2900 NGS,D,20220512,11.95,12.2457,11.78,11.91,27400 NGVC,D,20220512,18.54,19.04,18.26,18.63,46200 NGVT,D,20220512,64.03,64.03,61.925,63.4,191800 NHI,D,20220512,52.79,54.19,52.455,54.09,283500 NI,D,20220512,29.74,29.758,29.055,29.61,4588800 NI-B,D,20220512,25.86,25.86,25.64,25.84,182500 NID,D,20220512,13.19,13.24,13.06,13.1,82600 NIE,D,20220512,21.8,22.29,21.57,21.86,117700 NIM,D,20220512,9.21,9.295,9.1774,9.22,26800 NIMC,D,20220512,112.64,113.785,112.64,113.36,7700 NINE,D,20220512,2.56,2.7,2.43,2.7,523600 NIO,D,20220512,12.48,13.7499,11.67,13.1,83180600 NIQ,D,20220512,15.7,15.705,12.77,12.77,9400 NJR,D,20220512,43.76,43.87,42.76,43.66,490700 NKE,D,20220512,105.18,109.88,105,107.9,10245300 NKG,D,20220512,11.27,11.27,11.0117,11.15,73500 NKX,D,20220512,13,13.01,12.7507,12.77,199000 NL,D,20220512,7.35,8.13,7.35,8.05,58400 NLS,D,20220512,2.47,2.71,2.44,2.65,955300 NLSN,D,20220512,25.66,26.01,25.44,25.65,3388800 NLY,D,20220512,6.5,6.57,6.39,6.54,38275100 NLY-F,D,20220512,23.93,23.95,23.53,23.633,77700 NLY-G,D,20220512,22.28,22.46,21.96,22.095,51900 NLY-I,D,20220512,23.75,23.82,23.25,23.26,53200 NM,D,20220512,3.19,3.3,3,3.3,225800 NM-H,D,20220512,18.22,18.25,18.22,18.25,3600 NMAI,D,20220512,13.76,13.97,13.6,13.73,90200 NMCO,D,20220512,12.12,12.13,12.01,12.1,148400 NMG,D,20220512,5.21,5.21,4.94,5.13,110200 NMI,D,20220512,9.38,9.41,9.33,9.38,19000 NMM,D,20220512,27.73,27.8028,26.2,27.11,335500 NMR,D,20220512,3.6,3.6375,3.57,3.61,1066000 NMS,D,20220512,14.54,14.7421,14.54,14.72,5100 NMT,D,20220512,11.96,11.96,11.8,11.89,21100 NMZ,D,20220512,11.8,11.89,11.8,11.85,458700 NNI,D,20220512,80.84,81.29,78.61,80.27,141000 NNN,D,20220512,41.71,42.72,41.61,42.72,972200 NNY,D,20220512,8.56,8.62,8.53,8.58,33200 NOA,D,20220512,11.74,11.83,11.44,11.68,45100 NOAH,D,20220512,15.21,16.585,15.06,16.26,449000 NOC,D,20220512,448.12,450.91,442.7,450.78,942000 NOG,D,20220512,25.74,26.85,25.26,26.08,1291500 NOK,D,20220512,4.63,4.7175,4.58,4.67,48509900 NOM,D,20220512,12.93,12.93,12.6,12.6,1000 NOMD,D,20220512,19.11,20.61,18.91,20.39,2670400 NOV,D,20220512,17.06,17.26,16.64,17.07,3718700 NOVA,D,20220512,13.01,14,12.47,13.66,4533700 NOW,D,20220512,418.59,443.105,406.47,432.94,2701900 NP,D,20220512,38.07,39.315,37.8346,39.03,57900 NPCT,D,20220512,12.44,12.56,12.23,12.45,318300 NPFD,D,20220512,18.9,18.93,18.66,18.77,58600 NPK,D,20220512,70.5,71.15,69.14,70.06,29300 NPO,D,20220512,91.02,93.14,90.55,92.93,73600 NPTN,D,20220512,15.07,15.08,14.6,14.7,794100 NPV,D,20220512,12.2,12.27,12.2,12.25,26600 NQP,D,20220512,11.86,12,11.8,11.8,51300 NR,D,20220512,3.52,3.63,3.44,3.61,478800 NRD.W,D,20220512,0.5426,0.5426,0.5426,0.5426,100 NRDY,D,20220512,2.57,2.75,2.53,2.69,607300 NRE-A,D,20220512,25.09,25.09,24.9001,24.96,1400 NREF,D,20220512,23.66,23.66,22.98,23.45,89000 NRG,D,20220512,41.86,42.06,40.41,41.39,3998900 NRG.W,D,20220512,1.42,1.45,1.26,1.3,157600 NRGV,D,20220512,9.68,10.63,9.65,10.47,508100 NRGX,D,20220512,13.61,13.8608,13.425,13.6,88800 NRK,D,20220512,10.87,11.01,10.81,10.94,386100 NRP,D,20220512,47.6,47.7502,46.87,47.01,12200 NRT,D,20220512,16.58,17.285,15.7901,15.89,51700 NRUC,D,20220512,23.16,23.345,23.0143,23.19,35700 NRZ,D,20220512,10.68,10.69,10.29,10.47,8575000 NRZ-A,D,20220512,24.07,24.07,23.5,23.82,27400 NRZ-B,D,20220512,22.68,22.7,22.26,22.39,22700 NRZ-C,D,20220512,21.06,21.06,20.31,20.54,90000 NRZ-D,D,20220512,22.96,22.99,22.31,22.57,63300 NS,D,20220512,13.53,13.53,12.87,13.09,1516200 NS-A,D,20220512,22.9,22.9,22.4,22.5283,9300 NS-B,D,20220512,20.45,20.45,20,20.15,31400 NS-C,D,20220512,23.7,23.89,23.46,23.5,22800 NSA,D,20220512,50.74,50.87,49.09,50.07,967900 NSA-A,D,20220512,24.35,24.69,24.01,24.33,29700 NSC,D,20220512,245.84,248.54,240.38,246.06,1352000 NSL,D,20220512,4.94,4.945,4.8608,4.91,285500 NSP,D,20220512,99.08,99.94,94.625,95.74,282200 NSR,D,20220512,7.34,7.4,6.87,7.07,71300 NSS,D,20220512,24.09,24.09,23.36,23.46,47100 NST.S,D,20220512,9.76,9.81,9.76,9.8,122300 NST.T,D,20220512,0.42,0.43,0.163,0.2,17400 NST.V,D,20220512,0.27,0.27,0.2,0.2,16100 NST.W,D,20220512,0.19,0.19,0.1183,0.1744,90000 NSTB,D,20220512,9.79,9.805,9.76,9.79,323600 NSTC,D,20220512,9.76,9.76,9.73,9.76,51900 NSTD,D,20220512,9.76,9.77,9.75,9.75,25400 NTB,D,20220512,30.59,31.1499,29.85,30.66,152700 NTCO,D,20220512,6.44,6.84,6.345,6.69,2730400 NTG,D,20220512,34.71,34.71,33.43,33.59,100100 NTP,D,20220512,4.58,4.59,4.29,4.36,164700 NTR,D,20220512,95.5,96.47,93.01,95.41,2982300 NTST,D,20220512,19.87,20.09,19.76,20.02,723000 NTZ,D,20220512,9.8,10.125,9.8,9.9,5300 NU,D,20220512,3.64,4.29,3.3218,4,47518500 NUE,D,20220512,123.93,126.96,122.235,124.64,3341900 NUO,D,20220512,12.82,12.92,12.71,12.73,17800 NUS,D,20220512,43.02,45.07,42.84,45.02,665000 NUV,D,20220512,8.94,9.01,8.92,8.96,510700 NUV.W,D,20220512,0.582,0.582,0.5526,0.5526,1600 NUVB,D,20220512,3.8,4.08,3.585,3.92,968200 NUW,D,20220512,13.88,14.01,13.79,13.91,36300 NVG,D,20220512,13.34,13.445,13.201,13.42,796100 NVGS,D,20220512,12.38,12.91,11.99,12.58,123500 NVO,D,20220512,104.5,105.41,103.08,104.35,2106500 NVR,D,20220512,4100,4295.05,4087.17,4247.75,23100 NVRO,D,20220512,42.43,44.52,41.74,43.46,728100 NVS,D,20220512,84.59,85.755,84.51,85.38,3433300 NVST,D,20220512,40.71,41.775,40.48,41.58,1133600 NVT,D,20220512,32.98,33.63,32.83,33.48,832500 NVTA,D,20220512,3.58,3.92,3.3826,3.76,14294000 NWG,D,20220512,5.06,5.16,5.02,5.11,4599800 NWN,D,20220512,50.05,50.18,49.22,50.14,232400 NX,D,20220512,19.04,19.629,19.04,19.61,88600 NXC,D,20220512,13.6,13.61,13.15,13.39,51600 NXD-A,D,20220512,20,20.6,19.82,19.95,11200 NXDT,D,20220512,14.98,15.06,14.64,14.74,166400 NXE,D,20220512,3.84,4.02,3.76,3.88,4596900 NXJ,D,20220512,12.53,12.53,12.35,12.4,60400 NXN,D,20220512,11.99,11.99,11.9,11.9,5200 NXP,D,20220512,13.63,13.97,13.63,13.78,178900 NXRT,D,20220512,75.33,75.47,72.27,73.95,182500 NYC,D,20220512,10.4,11.0598,9.96,10.18,93200 NYC-A,D,20220512,23.84,24.12,23.36,24.08,36300 NYC-U,D,20220512,45.63,46.34,43.19,46.34,22400 NYCB,D,20220512,8.9,9.19,8.86,9.17,11303300 NYT,D,20220512,31.79,32.83,31.68,32.74,1393300 NZF,D,20220512,12.83,12.93,12.72,12.8,681900 O,D,20220512,63.58,65.4,63.39,65.39,5584700 OAC.S,D,20220512,10.08,10.2048,10.08,10.18,11300 OAC.Z,D,20220512,0.9,0.9,0.9,0.9,3400 OACB,D,20220512,9.93,9.945,9.93,9.94,129000 OAK-A,D,20220512,24.16,24.26,23.74,23.91,22000 OAK-B,D,20220512,23.75,23.94,23.44,23.7,52200 OC,D,20220512,87.56,92.11,86.93,92.02,1040500 OCA,D,20220512,9.97,9.98,9.97,9.975,37500 OCA.W,D,20220512,0.05,0.057,0.041,0.05,36800 OCFT,D,20220512,1.35,1.38,1.35,1.37,1139000 OCN,D,20220512,21.3,21.89,20.51,21.8,78400 ODC,D,20220512,24.96,24.96,23.55,24.5,45700 OEC,D,20220512,16.87,17.21,16.65,17.08,401700 OFC,D,20220512,24.92,25.47,24.71,25.41,844500 OFG,D,20220512,26.41,26.43,25.69,26.4,506100 OG,D,20220512,1.16,1.59,1.12,1.12,28600 OGE,D,20220512,39.23,39.39,38.29,38.89,1219000 OGN,D,20220512,33.39,34.65,33.39,34.63,1322600 OGS,D,20220512,84.98,85.45,83.705,85.34,292600 OHI,D,20220512,27.04,27.93,26.85,27.93,2756300 OI,D,20220512,12.9,13.27,12.72,13.06,807600 OIA,D,20220512,6.69,6.72,6.47,6.5,122600 OII,D,20220512,10.56,10.56,9.923,10.35,1429300 OIS,D,20220512,6.5,6.56,6.2,6.54,601500 OKE,D,20220512,61.92,63.06,61.35,62.79,2651600 OLN,D,20220512,58.4,60.5,58.16,60.28,1866500 OLO,D,20220512,9.5,12,9.5,11.21,2996500 OLP,D,20220512,25.73,25.9706,25,25.36,86700 OMC,D,20220512,74.82,75.55,73.92,75.53,1543500 OMF,D,20220512,40,41.045,38.96,40.74,2373900 OMI,D,20220512,35.32,35.88,34.06,35.17,774500 ONL,D,20220512,12.21,12.895,12.1,12.85,730900 ONON,D,20220512,16.43,19.275,16.38,19.02,6576000 ONTF,D,20220512,10.01,10.65,9.955,10.25,655600 ONTO,D,20220512,68.79,71.04,67.17,69.7,287300 OOMA,D,20220512,12.25,12.68,12.15,12.54,67100 OPA,D,20220512,9.87,9.87,9.84,9.85,45900 OPA.U,D,20220512,10.28,10.28,10.05,10.1,21500 OPA.W,D,20220512,0.54,0.59,0.4,0.59,26100 OPAD,D,20220512,3.99,4.51,3.85,4.5,1479100 OPF.W,D,20220512,0.24,0.2618,0.2398,0.2617,6300 OPFI,D,20220512,2.49,2.7379,2.46,2.65,258400 OPP,D,20220512,10.75,10.79,10.39,10.42,223800 OPP-A,D,20220512,18.5,18.63,18.4799,18.55,21700 OPP-B,D,20220512,19.96,20.35,19.8707,20.17,15100 OPY,D,20220512,31.6,32.155,31.0146,31.76,89400 OR,D,20220512,11.06,11.19,10.175,10.62,1962000 ORA,D,20220512,70.94,72.72,70,71.63,338700 ORAN,D,20220512,12.23,12.25,11.99,12.07,824000 ORC,D,20220512,2.81,2.88,2.78,2.86,3773500 ORCC,D,20220512,13.15,13.16,12.85,12.99,4671500 ORCL,D,20220512,70.88,70.93,68.97,70.73,11698800 ORI,D,20220512,22,22.4,21.87,22.39,1968200 ORN,D,20220512,2.44,2.69,2.4351,2.64,33800 OSCR,D,20220512,5.94,5.98,5.47,5.72,2453000 OSG,D,20220512,2.04,2.04,1.94,2,292900 OSH,D,20220512,13.72,15.27,13.29,15.21,3184500 OSI,D,20220512,9.72,9.72,9.72,9.72,200 OSI.W,D,20220512,0.2228,0.2228,0.2228,0.2228,200 OSK,D,20220512,86.59,88.69,85.93,88.19,743400 OTIS,D,20220512,72.52,74.3,71.26,73,2482000 OUS.W,D,20220512,0.38,0.4303,0.36,0.43,69500 OUST,D,20220512,2.31,2.5201,2.231,2.48,2003600 OUT,D,20220512,20.46,20.93,20.1,20.65,2024100 OVV,D,20220512,42.85,43.45,41.01,42.4,5875500 OWL,D,20220512,10.4,10.62,9.94,10.56,4195100 OWL.T,D,20220512,0.5001,0.5568,0.4895,0.4927,47600 OWL.W,D,20220512,2.49,2.49,2.29,2.35,7500 OWLT,D,20220512,2.92,3.47,2.895,3.47,697400 OXM,D,20220512,80,83.62,80,82.96,168700 OXY,D,20220512,60.14,60.23,57.06,59.22,23862800 OXY.W,D,20220512,38.35,38.35,35.5,37.56,367600 PAC,D,20220512,131.05,136.18,127.54,135.06,44800 PAC.U,D,20220512,9.96,9.96,9.9,9.9,1100 PAC.W,D,20220512,0.1407,0.1407,0.1097,0.1097,300 PACI,D,20220512,9.91,9.91,9.86,9.86,7200 PACK,D,20220512,10.93,11.56,10.49,11.23,656800 PAG,D,20220512,106.93,111.7701,106.29,109.02,377200 PAGS,D,20220512,9.76,10.51,9.53,10.22,11681100 PAI,D,20220512,12.45,12.5,12.24,12.37,43900 PAM,D,20220512,20.9,21.5699,20.21,20.68,113800 PAR,D,20220512,31.67,33.22,31.11,33.21,420400 PARR,D,20220512,14.83,14.83,13.97,14.38,622100 PATH,D,20220512,14,15.75,13.66,15.28,13970800 PAXS,D,20220512,16.85,16.895,16.45,16.49,117700 PAY,D,20220512,11.73,12.91,11.57,12.77,217800 PAYC,D,20220512,261.32,280.41,259.95,274.99,734700 PB,D,20220512,67.11,68.17,66.87,68.04,933000 PBA,D,20220512,37.17,37.33,36.63,37.21,1218600 PBF,D,20220512,28.88,29.235,27.765,28.9,2504500 PBFX,D,20220512,14.15,14.445,14.01,14.26,153600 PBH,D,20220512,55.6,56.72,55.58,56.29,316200 PBI,D,20220512,4.38,4.52,4.3,4.52,2651700 PBI-B,D,20220512,20.81,20.81,20.35,20.77,15100 PBR,D,20220512,14.07,14.3464,13.85,14.12,35733000 PBR.A,D,20220512,13,13.305,12.88,13.11,19179500 PBT,D,20220512,13.01,13.26,12.59,12.8,250000 PCF,D,20220512,7.98,7.9971,7.8,7.81,139900 PCG,D,20220512,11.9,12.02,11.43,11.57,22273200 PCGU,D,20220512,111.27,111.27,107.64,107.64,12900 PCK,D,20220512,6.84,6.8962,6.78,6.85,80300 PCM,D,20220512,10.13,10.25,10,10.03,33700 PCN,D,20220512,13.92,13.94,13.37,13.66,353400 PCOR,D,20220512,41.32,44.7,40.13,43.1,1083600 PCP.T,D,20220512,0.5382,0.5382,0.5382,0.5382,100 PCPC,D,20220512,24.45,24.51,24.43,24.47,4400 PCQ,D,20220512,14.98,14.98,14.7,14.9,15400 PD,D,20220512,22,24.57,21.76,23.52,2233100 PDI,D,20220512,21.75,21.79,21.12,21.45,2479600 PDM,D,20220512,14.62,15.01,14.56,14.89,1171500 PDO,D,20220512,14.85,14.93,14.5239,14.77,828500 PDO.U,D,20220512,9.8076,9.8116,9.8076,9.8116,3000 PDO.W,D,20220512,0.1907,0.2198,0.1907,0.2198,300 PDOT,D,20220512,9.7645,9.7645,9.7645,9.7645,400 PDS,D,20220512,63.96,64.5,61.1,62.39,61500 PDT,D,20220512,14.6,14.72,14.5,14.6,110500 PEAK,D,20220512,29.61,29.91,29.47,29.81,5489500 PEB,D,20220512,21.8,21.91,21.03,21.72,1273800 PEB-E,D,20220512,19.45,19.855,19.4471,19.855,4800 PEB-F,D,20220512,20.06,20.06,19.5,19.6,6900 PEB-G,D,20220512,20.4,20.76,19.72,20.54,6900 PEB-H,D,20220512,17.51,18.13,17.28,17.77,19600 PEG,D,20220512,68.96,69.18,67.64,68.29,4390600 PEI,D,20220512,0.3901,0.4439,0.3701,0.44,268300 PEI-B,D,20220512,3.3,3.3,2.7,2.89,25200 PEI-C,D,20220512,3.03,3.1,2.5,3,55500 PEI-D,D,20220512,3,3,2.52,2.97,45800 PEN,D,20220512,133.33,137.89,130.96,135.8,320200 PEO,D,20220512,21.06,21.06,20.59,20.87,73600 PFD,D,20220512,12.3,12.3,11.9,12.05,34800 PFE,D,20220512,49,50.43,48.72,50.39,33468400 PFGC,D,20220512,42.33,43.8,41.36,43,2186400 PFH,D,20220512,19.8,19.99,19.75,19.92,88500 PFL,D,20220512,9.21,9.21,8.98,9.02,184000 PFLT,D,20220512,12.07,12.11,11.6,11.77,563200 PFN,D,20220512,7.8,7.825,7.65,7.72,566100 PFO,D,20220512,9.82,9.82,9.7,9.74,9600 PFS,D,20220512,21.77,21.82,21.302,21.8,282600 PFSI,D,20220512,44.75,45.78,44.25,45.07,891000 PG,D,20220512,153.52,153.61,149.88,151.99,9600800 PGP,D,20220512,7.99,7.99,7.56,7.78,58100 PGR,D,20220512,108.01,109.03,106.95,108.8,3275900 PGRE,D,20220512,8.57,8.81,8.475,8.66,2235000 PGRU,D,20220512,7.02,7.4,6.9,7,22600 PGS.W,D,20220512,0.52,0.52,0.52,0.52,600 PGSS,D,20220512,9.89,9.89,9.89,9.89,100 PGTI,D,20220512,16.95,18.2,16.95,17.9,543500 PGZ,D,20220512,13.27,13.27,13.1201,13.16,18200 PH,D,20220512,261.76,264.38,253.85,260.44,1116900 PHD,D,20220512,9.38,9.38,9.23,9.28,66500 PHG,D,20220512,23.22,23.59,23.065,23.3,3355700 PHI,D,20220512,36.24,36.65,36.1511,36.43,22200 PHK,D,20220512,5.45,5.565,5.33,5.56,1811800 PHM,D,20220512,40.53,42.66,40.3,42.16,2741000 PHR,D,20220512,13.48,15.525,13.19,14.68,1686100 PHT,D,20220512,7.23,7.24,7.12,7.15,131400 PHX,D,20220512,3.22,3.35,3.13,3.31,169000 PHY.U,D,20220512,10.1276,10.1276,10.1276,10.1276,3400 PHY.W,D,20220512,0.26,0.26,0.1964,0.26,6200 PIAI,D,20220512,9.9,9.91,9.9,9.91,1900 PIC.U,D,20220512,9.81,9.8101,9.8,9.8,30400 PIC.W,D,20220512,0.17,0.2586,0.1672,0.21,9500 PICC,D,20220512,9.78,9.7836,9.775,9.78,11900 PII,D,20220512,99.55,105.47,99.44,105.31,724300 PIM,D,20220512,3.44,3.4453,3.42,3.43,141400 PINE,D,20220512,18.11,18.4,18.01,18.33,84100 PING,D,20220512,17.44,18.81,17.25,18.34,1350500 PINS,D,20220512,18.49,20.16,18.325,20.16,16886100 PIP.U,D,20220512,9.93,9.93,9.93,9.93,100 PIP.W,D,20220512,0.22,0.25,0.2,0.23,91800 PIPP,D,20220512,9.84,9.8497,9.82,9.82,128500 PIPR,D,20220512,119.46,122.76,117.12,122.22,154900 PJT,D,20220512,68,70.595,68,69.99,336200 PK,D,20220512,17.66,17.93,17.18,17.63,4948000 PKE,D,20220512,12.08,12.1,11.71,12.04,110200 PKG,D,20220512,159.22,159.22,154.56,156.51,642300 PKI,D,20220512,141.41,144.23,139.7,142.85,663500 PKX,D,20220512,52.49,53.05,51.86,52.4,175300 PL,D,20220512,3.87,4.285,3.765,4.24,2672500 PL.W,D,20220512,0.8399,0.89,0.77,0.8024,47200 PLAN,D,20220512,64.35,64.55,63.49,64.13,8788200 PLD,D,20220512,123.37,124.02,120.42,123.93,8153100 PLNT,D,20220512,68.96,70.83,68.37,70.5,1760600 PLOW,D,20220512,29.66,30.05,29.14,29.81,76700 PLTR,D,20220512,6.55,7.38,6.44,7.34,82147300 PLYM,D,20220512,20.59,20.91,20.29,20.83,230600 PM,D,20220512,104.06,105.19,101.78,103.37,7908600 PMF,D,20220512,10.89,10.98,10.85,10.95,89800 PML,D,20220512,10.63,10.8,10.6216,10.73,151800 PMM,D,20220512,6.55,6.64,6.4907,6.555,96500 PMO,D,20220512,10.75,10.85,10.73,10.82,82400 PMT,D,20220512,15.42,15.42,14.7425,15.07,1792300 PMT-A,D,20220512,25.07,25.07,24,24.07,9400 PMT-B,D,20220512,24.44,24.44,23.55,23.73,21400 PMT-C,D,20220512,22.11,22.11,21.33,21.54,30100 PMV.U,D,20220512,9.93,9.9399,9.925,9.93,4800 PMV.W,D,20220512,0.1,0.1012,0.0862,0.09,33200 PMVC,D,20220512,9.9,9.92,9.9,9.92,1600 PMX,D,20220512,9.02,9.11,8.95,9.08,153700 PNC,D,20220512,158.88,160.52,156.2032,159.3,2030600 PNC-P,D,20220512,24.86,25.04,24.86,24.9,111500 PNF,D,20220512,9.12,9.15,8.89,8.89,16600 PNI,D,20220512,8.73,8.92,8.69,8.81,19900 PNM,D,20220512,45.66,48.3153,45.45,46.69,1166600 PNNT,D,20220512,7,7.04,6.78,6.93,405700 PNR,D,20220512,48.43,49.5475,48.24,49.47,1494100 PNT.U,D,20220512,9.85,9.85,9.85,9.85,400 PNT.W,D,20220512,0.1701,0.1999,0.153,0.1819,69600 PNTM,D,20220512,9.8,9.82,9.79,9.81,399200 PNW,D,20220512,73.8,73.8,72.16,73.38,824000 POLY,D,20220512,39.6,39.73,39.33,39.4,765900 PON.W,D,20220512,0.6,0.63,0.6,0.6,41000 POND,D,20220512,9.84,9.84,9.84,9.84,8200 POR,D,20220512,47.69,48.15,46.47,46.95,956500 POR.U,D,20220512,10,10,10,10,100 POST,D,20220512,78.63,79.62,77.48,78.52,780000 PPG,D,20220512,123.66,125.45,120.68,123.32,1307400 PPL,D,20220512,28.41,28.5,28.08,28.34,5770400 PPT,D,20220512,3.8,3.83,3.79,3.79,380500 PRA,D,20220512,21.64,21.93,21.09,21.62,178000 PRB.U,D,20220512,9.83,9.93,9.83,9.93,300 PRB.W,D,20220512,0.1301,0.1496,0.13,0.1496,2200 PRBM,D,20220512,9.84,9.8401,9.84,9.84,8600 PRE-J,D,20220512,19.17,19.42,19.0405,19.42,25800 PRG,D,20220512,25.57,26.91,25.27,26.86,915200 PRGO,D,20220512,33.17,35.51,33.17,35.25,2554800 PRI,D,20220512,117.6,118.4,115.94,118.39,227300 PRI-D,D,20220512,24.95,24.95,24.88,24.88,2400 PRI-F,D,20220512,24.65,24.65,24.65,24.65,300 PRI-G,D,20220512,24.83,24.89,23.9701,24.89,2600 PRI-H,D,20220512,24.5,24.5,24.42,24.42,1500 PRI-I,D,20220512,23.95,24.45,23.95,24.04,1100 PRI-J,D,20220512,24.05,24.44,23.5,24.019,4600 PRI-K,D,20220512,23.25,23.8696,23.25,23.3,1900 PRI-L,D,20220512,23.79,23.9022,23.78,23.8,3100 PRLB,D,20220512,39.95,43.68,39.36,41.6,456100 PRM,D,20220512,8.45,8.68,8.1471,8.48,999400 PRMW,D,20220512,14.38,14.38,13.4,13.82,1047600 PRO,D,20220512,23.61,25.21,23.15,24.23,295100 PRP.S,D,20220512,9.86,9.86,9.86,9.86,100 PRP.T,D,20220512,0.35,0.4076,0.3366,0.38,42900 PRP.U,D,20220512,10.08,10.08,10.08,10.08,200 PRP.W,D,20220512,0.67,0.73,0.665,0.7,142200 PRPB,D,20220512,9.93,9.94,9.92,9.94,111100 PRPC,D,20220512,9.81,9.81,9.8,9.8,141000 PRS,D,20220512,24.43,24.73,24.3477,24.54,32200 PRT,D,20220512,7.88,7.95,7.61,7.75,52000 PRTY,D,20220512,1.26,1.39,1.19,1.32,5589900 PRU,D,20220512,102.48,102.71,97.6,100.16,3378700 PSA,D,20220512,315.04,317.34,309.63,314.14,783000 PSA-F,D,20220512,23.41,23.85,23.41,23.63,9400 PSA-G,D,20220512,22.98,23.265,22.98,23.25,10800 PSA-H,D,20220512,25.27,25.3994,25.05,25.1879,12300 PSA-I,D,20220512,22.02,22.228,21.98,22.02,26700 PSA-J,D,20220512,21.24,21.24,21.071,21.158,8100 PSA-K,D,20220512,21.86,21.95,21.73,21.88,8700 PSA-L,D,20220512,20.54,20.85,20.54,20.85,28900 PSA-M,D,20220512,18.69,18.79,18.46,18.79,13100 PSA-N,D,20220512,17.55,17.92,17.55,17.8504,34800 PSA-O,D,20220512,17.38,17.71,17.28,17.71,45800 PSA-P,D,20220512,17.74,17.95,17.63,17.9,154200 PSA-Q,D,20220512,17.49,17.9,17.49,17.82,7700 PSA-R,D,20220512,17.68,17.92,17.575,17.92,50500 PSA-S,D,20220512,18.19,18.24,18.09,18.18,29000 PSB,D,20220512,186.21,186.68,185.79,186.1,458000 PSB-X,D,20220512,20.1,20.11,19.6773,20.09,20400 PSB-Y,D,20220512,19.6,19.93,19.59,19.93,33900 PSB-Z,D,20220512,18.32,18.6,18.185,18.59,71400 PSE-A,D,20220512,18.09,18.15,17.65,18.095,31700 PSF,D,20220512,21.15,21.2023,20.8741,20.94,42000 PSF.W,D,20220512,0.21,0.28,0.2,0.27,180400 PSFE,D,20220512,1.9,2.08,1.84,2,14331000 PSN,D,20220512,35.62,36,34.46,35.26,635700 PSO,D,20220512,9.29,9.385,9.19,9.28,623600 PSP.U,D,20220512,9.73,9.8218,9.73,9.82,1600 PSP.W,D,20220512,0.33,0.4198,0.3201,0.3699,3900 PSPC,D,20220512,9.66,9.67,9.66,9.67,2900 PST.W,D,20220512,0.69,0.6919,0.6011,0.6101,76700 PSTG,D,20220512,24.53,25.99,24.25,25.21,4109900 PSTH,D,20220512,19.81,19.85,19.81,19.83,683100 PSTL,D,20220512,15.44,15.4466,14.7875,15.21,178600 PSX,D,20220512,91.42,91.675,88.75,91.19,3910800 PTA,D,20220512,19.34,19.34,18.92,19.12,224700 PTR,D,20220512,47.49,47.67,46.76,47.61,94300 PTY,D,20220512,13.88,14.01,13.61,13.82,1001800 PUK,D,20220512,22.67,22.71,22.1642,22.61,693200 PUMP,D,20220512,12.03,12.52,11.79,12.29,960500 PV,D,20220512,9.82,9.82,9.8,9.805,45500 PV.U,D,20220512,9.88,9.9,9.88,9.9,3200 PV.W,D,20220512,0.26,0.2651,0.21,0.22,11600 PVH,D,20220512,64.97,68.22,62.72,64.5,2227100 PVL,D,20220512,3.36,3.36,3.27,3.3,88700 PWR,D,20220512,107.55,110.06,106.33,108.93,1365600 PWSC,D,20220512,12.04,12.73,11.95,12.63,705700 PX,D,20220512,10.81,11.305,10.57,11.04,188600 PXD,D,20220512,248.49,252.34,241.95,252,2197300 PYN,D,20220512,7.81,7.975,7.81,7.86,2900 PYS,D,20220512,20.59,20.99,20.49,20.99,800 PZC,D,20220512,8.2,8.2257,8.17,8.22,43600 PZN,D,20220512,6.16,6.41,6.12,6.38,62100 QD,D,20220512,0.81,0.8296,0.76,0.7934,907000 QFT.U,D,20220512,9.98,9.98,9.955,9.96,3400 QFT.W,D,20220512,0.1501,0.17,0.1501,0.1675,3000 QFTA,D,20220512,9.86,9.86,9.85,9.85,239000 QGEN,D,20220512,43.22,44.37,43.22,44.27,728400 QNG.W,D,20220512,0.1003,0.1299,0.0882,0.1134,238600 QNGY,D,20220512,1.2,1.3,1.2,1.27,162000 QS,D,20220512,10.08,11.31,10,11.02,12330700 QSR,D,20220512,49.5,50.54,49.37,50.04,1385000 QTWO,D,20220512,39.3,42.24,38.905,40.73,683800 QUAD,D,20220512,4.13,4.33,4.0613,4.29,348900 QUOT,D,20220512,3.84,4,3.7503,3.84,1011800 QVCC,D,20220512,17.6,19.28,17.6,19.27,59300 QVCD,D,20220512,18.5,19.91,18.496,19.84,13100 R,D,20220512,69.69,71.5,69.35,71.48,764400 RA,D,20220512,20,20.05,18.12,18.46,1259300 RAAS,D,20220512,0.6961,0.7649,0.6961,0.7621,358700 RACE,D,20220512,185.5,190.8,183.972,188.99,629000 RAD,D,20220512,5.06,5.58,5.02,5.38,3453900 RAMP,D,20220512,25.44,26.29,25.035,25.65,1192600 RBA,D,20220512,58.24,59.46,57.3,58.91,680700 RBA.U,D,20220512,10.11,10.14,10.11,10.14,400 RBA.W,D,20220512,0.68,0.7018,0.6551,0.68,138000 RBAC,D,20220512,9.94,9.95,9.935,9.9484,1920500 RBLX,D,20220512,23.35,31.11,22.61,28.58,95005300 RBO.W,D,20220512,0.4129,0.4572,0.376,0.4565,34500 RBOT,D,20220512,3.37,3.69,3.3048,3.59,420700 RC,D,20220512,13.95,14.075,13.7,14.04,1179000 RC-C,D,20220512,20.4,20.4,20.37,20.37,3200 RC-E,D,20220512,20.82,20.82,20.76,20.76,1100 RCA,D,20220512,25.36,25.43,25.24,25.33,28400 RCB,D,20220512,24.94,24.94,24.26,24.47,15100 RCC,D,20220512,24.65,24.8,24.65,24.8,800 RCFA,D,20220512,9.91,9.91,9.91,9.91,100000 RCI,D,20220512,49.59,49.59,48.25,48.97,591000 RCL,D,20220512,58.65,60.34,56.15,57.78,5533800 RCS,D,20220512,5.2,5.25,5.06,5.14,145400 RCUS,D,20220512,17.04,18.54,17,18.38,3397200 RDN,D,20220512,21.27,21.27,20.52,20.84,1306700 RDW,D,20220512,3.81,4.12,3.65,3.7,654400 RDW.W,D,20220512,0.67,0.675,0.63,0.63,4800 RDY,D,20220512,49.59,50.63,49.59,50.25,96800 RE,D,20220512,278.2,278.2,273.39,273.99,438100 RELX,D,20220512,27.53,27.69,27.1846,27.43,1246600 RENN,D,20220512,27.76,28.84,27.7,28.26,51900 RERE,D,20220512,2.36,2.77,2.35,2.36,391200 RES,D,20220512,8.97,9.16,8.6,9.08,1408400 REV,D,20220512,4.42,4.93,4.28,4.84,216300 REVG,D,20220512,11.88,12.08,11.74,12.03,211600 REX,D,20220512,83.69,87.05,82.57,85.6,43900 REX-B,D,20220512,24.31,24.3783,24.26,24.288,6500 REXR,D,20220512,66.98,67.59,65.4,66.52,1526300 REZI,D,20220512,21.5,22.24,21.34,22.2,679100 RF,D,20220512,19.9,20.1,19.325,19.82,9448800 RF-B,D,20220512,24.8,25.15,24.8,25.12,41200 RF-C,D,20220512,23.11,23.16,22.75,22.79,134400 RF-E,D,20220512,17.58,17.92,17.55,17.77,103400 RFI,D,20220512,14.22,14.2666,13.78,13.87,52700 RFL,D,20220512,1.65,1.79,1.6,1.75,126500 RFM,D,20220512,16.64,16.6699,16.51,16.58,30100 RFMZ,D,20220512,14.69,14.69,14.475,14.61,98600 RFP,D,20220512,13.74,14.19,13.5,14.15,705200 RGA,D,20220512,114.1,115.13,111.84,114.3,534200 RGR,D,20220512,64.49,66.87,64.49,65.66,157500 RGS,D,20220512,0.924,0.967,0.87,0.9203,1144500 RGT,D,20220512,9.19,9.26,9.01,9.08,14100 RH,D,20220512,275.05,289.7152,270.9601,285.32,743800 RHI,D,20220512,93.4,95.13,90.965,92.93,1345200 RHP,D,20220512,84.68,85.64,82.11,84.59,508400 RIG,D,20220512,3.5,3.55,3.33,3.42,20479100 RIO,D,20220512,63.71,64.76,63.17,64.42,4946500 RIV,D,20220512,13.63,13.7,12.8,12.9,203100 RIV-A,D,20220512,24.15,24.24,23.955,24.19,32900 RJF,D,20220512,92.05,93.13,89.83,92,1123500 RKL.W,D,20220512,0.39,0.39,0.2877,0.2941,31200 RKLY,D,20220512,2.76,2.76,2.115,2.33,3467000 RKT,D,20220512,7.27,7.97,7.085,7.93,8415500 RKT.U,D,20220512,9.81,9.81,9.8,9.8,500 RKT.W,D,20220512,0.3,0.3,0.2899,0.3,1800 RL,D,20220512,91.8,96.42,91.535,95.46,1359000 RLGY,D,20220512,9.75,10.56,9.72,10.52,2229500 RLI,D,20220512,115.82,117.62,113.89,117.49,271600 RLJ,D,20220512,12.48,12.65,12.1,12.64,2586400 RLJ-A,D,20220512,25.6835,25.76,25.56,25.5999,25800 RLTY,D,20220512,18.3,18.3,15.71,16.07,128800 RLX,D,20220512,1.78,1.92,1.7,1.88,7036400 RM,D,20220512,43.01,43.01,41.68,42.37,50000 RMAX,D,20220512,22.31,22.83,22.03,22.54,130000 RMD,D,20220512,190.25,195.43,189.4,192.31,447800 RMI,D,20220512,16.19,16.33,15.74,15.85,57000 RMM,D,20220512,15.5,15.5,15.1,15.22,71200 RMMZ,D,20220512,16,16,15.5701,15.76,47300 RMO,D,20220512,0.8501,1.03,0.8501,0.9085,6057100 RMP.P,D,20220512,25.2,25.21,25.0128,25.0128,11100 RMT,D,20220512,8.7,8.862,8.56,8.77,145100 RNG,D,20220512,60.42,63.43,59.04,61.97,4003000 RNGR,D,20220512,9.56,9.7,9.39,9.66,13900 RNP,D,20220512,22.03,22.17,21.7,22,137800 RNR,D,20220512,144.01,145.1,140.96,143.42,271400 RNR-F,D,20220512,23.06,23.39,23.06,23.3566,15800 RNR-G,D,20220512,18.08,18.35,17.9885,18.35,13500 ROG,D,20220512,270.48,271.99,270.48,271.58,159600 ROK,D,20220512,197.1,208,197.1,203.83,1555600 ROL,D,20220512,33.06,33.51,32.8177,33.23,1946600 RON.U,D,20220512,9.89,9.9,9.885,9.9,2600 RON.W,D,20220512,0.53,0.53,0.498,0.4999,52900 RONI,D,20220512,9.78,9.805,9.78,9.79,15900 ROP,D,20220512,423.78,432.01,422.13,428.84,679700 ROS.U,D,20220512,9.89,9.92,9.84,9.9108,50300 ROS.W,D,20220512,0.405,0.405,0.3001,0.3001,16700 ROSS,D,20220512,9.77,9.79,9.75,9.77,42400 RPM,D,20220512,83.23,84.925,82.34,84.18,508700 RPT,D,20220512,11.88,12.05,11.78,12.03,516500 RPT-D,D,20220512,54.44,54.455,54.25,54.4,5200 RQI,D,20220512,13.36,13.47,13.13,13.27,518400 RRA.W,D,20220512,0.2992,0.2992,0.2991,0.2991,700 RRAC,D,20220512,9.91,9.9112,9.9001,9.91,100700 RRC,D,20220512,27.05,27.63,26.24,27.07,3324900 RRX,D,20220512,119.06,123.93,118.82,123.84,584300 RS,D,20220512,185.81,188.94,183.82,187.25,422000 RSF,D,20220512,17.69,17.69,16.98,17.15,25500 RSG,D,20220512,129.39,130.14,126.62,127.72,1866600 RSI,D,20220512,5.38,5.83,5.34,5.61,1204800 RSKD,D,20220512,3.81,4.2,3.78,4.12,561800 RTX,D,20220512,90.85,92.47,89.94,91.48,6356200 RVLV,D,20220512,27.9,30.57,27.1,29.19,2526200 RVT,D,20220512,14.23,14.55,14.11,14.46,397600 RWT,D,20220512,9.58,9.59,9.215,9.44,1571000 RY,D,20220512,96.27,96.89,95.0159,96.14,990300 RY-T,D,20220512,26.63,26.63,26.63,26.63,100 RYAM,D,20220512,4.8,4.92,4.655,4.77,174000 RYAN,D,20220512,34.09,34.8,33.09,34.08,1071700 RYB,D,20220512,0.7652,0.806,0.75,0.7992,34600 RYI,D,20220512,25.79,26.4,24.62,26.06,1069100 RYN,D,20220512,36.71,36.97,35.67,36.24,877900 RZA,D,20220512,25.29,25.39,25.12,25.12,60800 RZB,D,20220512,25.28,25.44,25.24,25.44,46600 S,D,20220512,18.87,23.48,18.64,21.51,5864700 SA,D,20220512,14.86,14.87,13.729,14.03,686200 SAFE,D,20220512,40.87,42.42,40.21,42.21,319300 SAH,D,20220512,44.63,46.24,44.23,45.28,304500 SAIC,D,20220512,80.57,81.05,79.5,80.48,257200 SAIL,D,20220512,61.26,61.535,60.74,61.16,5213700 SAK,D,20220512,25.15,25.155,25.02,25.1045,6400 SAM,D,20220512,336.6,356.71,332.04,347.15,168200 SAN,D,20220512,2.73,2.77,2.68,2.72,8012200 SAND,D,20220512,6.15,6.27,5.82,5.94,3307300 SAP,D,20220512,95.27,97.83,95,96.97,1578400 SAR,D,20220512,25.63,25.675,25.28,25.44,39100 SAT,D,20220512,24.77,24.8,24.7,24.7,5900 SAVE,D,20220512,16.53,16.64,15.92,16.35,5156700 SB,D,20220512,3.98,4,3.805,3.94,927000 SB-C,D,20220512,25.18,25.1822,25.09,25.09,3200 SB-D,D,20220512,25.1999,25.2,25.1732,25.1801,3100 SBBA,D,20220512,24.8,24.84,24.78,24.81,2900 SBH,D,20220512,14.11,14.94,14.08,14.77,1325600 SBI,D,20220512,7.98,7.98,7.79,7.9,49000 SBII,D,20220512,9.775,9.775,9.775,9.775,200 SBOW,D,20220512,30.85,32.25,30.5,31.3,262900 SBR,D,20220512,65.56,66.305,63.84,65.41,68000 SBS,D,20220512,8.69,8.82,8.595,8.7,2248200 SBSW,D,20220512,10.92,11.145,10.5134,10.77,7049700 SCCO,D,20220512,56,56.53,54.03,54.7,2840900 SCD,D,20220512,12.83,12.92,12.39,12.59,46900 SCE-G,D,20220512,19.84,19.8999,19.5,19.65,8100 SCE-H,D,20220512,21.72,22.3999,21.41,21.9995,4300 SCE-J,D,20220512,20.82,21.3399,20.47,21.19,11300 SCE-K,D,20220512,22.6,22.6,22.2801,22.4024,10800 SCE-L,D,20220512,19.8,19.8034,19.08,19.34,77000 SCH-D,D,20220512,24.76,24.81,24.6295,24.7,81300 SCH-J,D,20220512,19.28,19.58,19.17,19.47,89000 SCHW,D,20220512,64.68,65.78,63.34,64.95,8308000 SCI,D,20220512,65.8,66.89,65.5,66.44,915600 SCL,D,20220512,104.52,105.25,102.665,104.99,62800 SCM,D,20220512,13.04,13.04,12.29,12.47,187300 SCS,D,20220512,11.32,11.46,11.165,11.45,626600 SCU,D,20220512,10.3,10.81,10.09,10.78,269400 SCUA,D,20220512,9.9,9.9,9.9,9.9,100 SCX,D,20220512,7.77,7.9,7.59,7.59,6900 SD,D,20220512,17.68,17.84,17,17.77,626000 SDHY,D,20220512,15.75,15.75,15.38,15.44,140800 SE,D,20220512,56.41,64.19,54.06,61.45,15848500 SEA-A,D,20220512,25.1126,25.1126,24.95,24.9895,27300 SEA-B,D,20220512,25.03,25.08,24.84,24.95,27800 SEAS,D,20220512,53.31,55.53,51.78,53.75,1723900 SED.U,D,20220512,9.88,9.88,9.86,9.86,600 SEE,D,20220512,62.95,63.87,62.07,63.13,891000 SEM,D,20220512,21.48,23.37,21.4,23.34,1139600 SEMR,D,20220512,8.1,8.73,7.41,8.65,2021200 SES,D,20220512,4.68,5.53,4.485,5.27,875800 SES.W,D,20220512,0.74,0.9151,0.71,0.795,192200 SF,D,20220512,59.58,60.25,58.43,60.21,1358700 SF-B,D,20220512,24.64,24.7,24.59,24.64,8100 SF-C,D,20220512,24.35,24.41,24.1521,24.21,22200 SF-D,D,20220512,18.13,18.27,17.875,18.12,25700 SFB,D,20220512,22.19,22.45,22.127,22.35,10900 SFBS,D,20220512,79.93,80.03,78.225,79.6,156500 SFE,D,20220512,3.7395,3.7395,3.4206,3.58,44300 SFL,D,20220512,10.04,10.42,9.74,10.36,1117900 SFUN,D,20220512,3.45,3.4837,3.39,3.39,149000 SG,D,20220512,17.25,18.79,16.7501,17.64,1560400 SGFY,D,20220512,10.91,12.03,10.7,11.45,2709900 SGH.W,D,20220512,1.36,1.58,1.28,1.295,432600 SGHC,D,20220512,6.9,7.425,6.82,7.13,719600 SGU,D,20220512,10.25,10.3839,10.12,10.24,57200 SHA.U,D,20220512,10.04,10.04,10.03,10.03,800 SHAK,D,20220512,42.75,46.59,41.55,43.88,1784000 SHAP,D,20220512,9.95,9.95,9.95,9.95,1300 SHEL,D,20220512,55.1,55.28,54.38,55.22,4931800 SHG,D,20220512,31.45,31.74,31.08,31.49,108100 SHI,D,20220512,17.5,17.8398,17.25,17.82,19600 SHLX,D,20220512,13.64,13.855,13.6,13.83,1756200 SHO,D,20220512,11.4,11.42,11.04,11.3,3853300 SHO-H,D,20220512,20,20.3,19.7,20.3,11200 SHO-I,D,20220512,18.76,19.09,18.42,18.8499,11200 SHOP,D,20220512,313.61,385,308.0601,353.51,9427300 SHP.W,D,20220512,0.1654,0.1675,0.16,0.1601,28800 SHPW,D,20220512,1.43,1.54,1.37,1.52,107800 SHW,D,20220512,262.42,275.11,261,274.54,2637500 SI,D,20220512,66.11,70.41,56.15,63.7,4756300 SI-A,D,20220512,16.5,16.5,15.35,15.45,25800 SID,D,20220512,3.35,3.375,3.225,3.3,19508300 SIG,D,20220512,60.51,65.74,59.44,62.6,1394700 SII,D,20220512,35,36.56,34.27,35.16,284800 SIRE,D,20220512,17.8,18.25,16.77,16.9,26400 SIT-A,D,20220512,24.045,24.045,23.93,23.9364,3000 SITC,D,20220512,14.3,14.625,14.15,14.55,2284300 SITE,D,20220512,118.16,127.26,117.82,125.78,575400 SIX,D,20220512,30.5,30.59,26.84,28.3,5835300 SJI,D,20220512,33.5,33.6,33.05,33.58,1104100 SJIJ,D,20220512,17.54,17.87,17.51,17.68,45900 SJIV,D,20220512,67.28,67.61,66.6312,67.61,38500 SJM,D,20220512,144.4,145.39,142.76,144.71,1006100 SJR,D,20220512,26.09,26.38,25.63,25.89,1168200 SJT,D,20220512,10.05,10.13,9.67,10.08,599300 SJW,D,20220512,59.42,60.745,59.03,60.66,165000 SKE,D,20220512,7.89,7.915,7.58,7.675,97500 SKI.W,D,20220512,0.5,0.5401,0.497,0.54,1200 SKIL,D,20220512,4.18,4.47,4.11,4.23,697900 SKLZ,D,20220512,1.41,1.8,1.385,1.71,19957900 SKM,D,20220512,25.55,25.64,25.09,25.39,607000 SKT,D,20220512,17.4,17.68,16.95,17.41,1574800 SKX,D,20220512,35.28,37.19,35.11,36.48,1613400 SKY,D,20220512,48.56,52.21,48.25,51.84,596800 SLA.U,D,20220512,9.82,9.8449,9.8,9.8,10100 SLA.W,D,20220512,0.22,0.28,0.1999,0.2183,32000 SLAC,D,20220512,9.79,9.79,9.77,9.77,6700 SLB,D,20220512,37.98,39.07,37.08,39.03,13434200 SLCA,D,20220512,16,16.4,15.495,15.57,1502700 SLF,D,20220512,47.6,47.76,46.23,46.8,1234500 SLG,D,20220512,62.97,64.86,62.725,63.83,1181000 SLG-I,D,20220512,25,25.0399,24.98,24.98,8300 SLQT,D,20220512,2.35,2.72,2.235,2.72,2133200 SLVM,D,20220512,44.68,44.68,42.58,44.54,506700 SM,D,20220512,33.54,34.02,32.12,33.14,2392300 SMAR,D,20220512,36.38,38.82,35.43,37.89,2198700 SMFG,D,20220512,5.81,5.93,5.795,5.87,4814600 SMG,D,20220512,90.75,98.2,90.38,95.12,656900 SMHI,D,20220512,8.89,9.14,8.37,8.75,104100 SMLP,D,20220512,19.11,19.52,18.59,19.52,22900 SMM,D,20220512,7.7,7.7786,7.52,7.55,75500 SMP,D,20220512,38.7,38.7,37.6901,38.07,162700 SMR,D,20220512,10,10,9.31,9.84,681300 SMR.W,D,20220512,2.25,2.25,1.9,2.18,174200 SMRT,D,20220512,4.15,4.2,3.62,4.11,2809300 SMWB,D,20220512,8.86,9.64,8.55,8.88,424600 SNA,D,20220512,209.84,214.83,209.11,214.75,317600 SNAP,D,20220512,21.54,23.795,20.95,22.77,37016200 SNDA,D,20220512,25.34,26.15,22.9289,24.77,33700 SNDR,D,20220512,23.47,23.7,22.72,23.64,1225200 SNN,D,20220512,29.4,30.015,29.4,29.9,728000 SNOW,D,20220512,130.12,146.89,126.01,140.6,9381400 SNP,D,20220512,48.54,48.86,48.12,48.79,121000 SNV,D,20220512,38.7,39.41,37.98,38.98,1068300 SNV-D,D,20220512,24.32,24.8537,24.11,24.73,7400 SNV-E,D,20220512,24.81,25.34,24.5223,25.34,65100 SNX,D,20220512,95.25,97.98,93.49,95.88,542100 SO,D,20220512,73.98,74.31,72.55,74.08,6631400 SOI,D,20220512,11.5,11.79,11.21,11.62,198900 SOJC,D,20220512,22.1,22.23,22.015,22.22,36100 SOJD,D,20220512,20.7,20.91,20.59,20.91,144300 SOJE,D,20220512,18.42,18.5,18.3,18.41,322400 SOL,D,20220512,3.51,4.125,3.46,3.9,966800 SOLN,D,20220512,54.87,54.9,53.91,54.86,603400 SON,D,20220512,57.57,58.22,57.23,58.2,529600 SONX,D,20220512,2.58,2.63,2.5,2.56,66700 SONY,D,20220512,83.36,84.98,82.44,83.9,1698700 SOR,D,20220512,37.66,38.792,37.07,37.88,10000 SOS,D,20220512,0.36,0.38,0.35,0.3688,7924400 SPB,D,20220512,85.32,88.59,85.115,88.48,346900 SPCE,D,20220512,5.25,6.2,5.14,5.84,16576900 SPE,D,20220512,13.48,13.5,13.1064,13.11,45800 SPG,D,20220512,112.74,116.28,111.1736,115.62,2754400 SPG.U,D,20220512,9.81,9.82,9.81,9.82,2900 SPG.W,D,20220512,0.2979,0.2979,0.2979,0.2979,200 SPGI,D,20220512,322.97,332.27,322.2,329.66,3251300 SPGS,D,20220512,9.77,9.77,9.77,9.77,1200 SPH,D,20220512,16.85,16.91,16.46,16.59,213800 SPI.W,D,20220512,0.1233,0.165,0.1233,0.16,55100 SPIR,D,20220512,1.32,1.45,1.25,1.33,1592800 SPL-A,D,20220512,23.6,23.75,23.5,23.5,20100 SPLP,D,20220512,41.78,42.09,41.28,41.8,10200 SPN-B,D,20220512,26.2,26.3,26.0004,26.1,10100 SPNT,D,20220512,6.08,6.08,5.87,6,430900 SPOT,D,20220512,90.44,100.75,89.03,97.08,3096000 SPR,D,20220512,30.45,30.94,28.3,29.06,3750600 SPXC,D,20220512,44.78,46.11,44.44,45.99,223300 SPXX,D,20220512,15.52,15.65,14.88,15.18,163800 SQ,D,20220512,68.79,78.14,65.1,75.76,35208100 SQM,D,20220512,73.83,77.885,73,76.42,1532600 SQNS,D,20220512,2.84,2.87,2.6,2.79,207600 SQSP,D,20220512,16.42,21.55,16.42,21.44,3663600 SQZ,D,20220512,3.21,3.6,3.08,3.35,173300 SR,D,20220512,74.29,74.8,72.9,74.75,382900 SR-A,D,20220512,23.98,23.99,23.7526,23.99,24000 SRC,D,20220512,38.83,40.62,38.785,40.6,1088800 SRC-A,D,20220512,23.28,24.213,23.25,23.48,11000 SRE,D,20220512,158.95,159.65,155.73,157.96,1862000 SREA,D,20220512,23.24,23.4432,23.24,23.33,43100 SRG,D,20220512,8.65,8.7,7.98,8.16,1072700 SRG-A,D,20220512,17.8,18.32,17.63,18,7800 SRI,D,20220512,16.14,17.05,16.14,16.74,151000 SRL,D,20220512,8.57,8.61,8.24,8.24,12100 SRLP,D,20220512,15.67,15.96,15.2863,15.41,25500 SRT,D,20220512,3.05,3.21,2.98,3.13,110900 SRV,D,20220512,31.61,31.8,30.1378,30.76,14300 SSD,D,20220512,99.79,103,99.79,102.92,223300 SSL,D,20220512,22.77,23.45,22.38,23.27,417100 SST,D,20220512,11.48,11.835,10.5017,10.79,413200 SST.W,D,20220512,1.6,1.79,1.6,1.74,17200 SSTK,D,20220512,61.48,63.35,61.0262,62.45,360700 SSU,D,20220512,8,8.25,7.12,7.2,26300 SSU.W,D,20220512,0.2112,0.3007,0.2112,0.3001,1800 ST,D,20220512,42.75,44.21,42.67,44.21,1404900 STA-D,D,20220512,25.1,25.162,25.09,25.09,1500 STA-G,D,20220512,24.9,24.9,24.85,24.85,800 STA-I,D,20220512,24.7,24.79,24.68,24.68,1800 STAG,D,20220512,33.99,34.31,33.49,33.92,2298700 STAR,D,20220512,16.03,16.51,15.81,16.33,878800 STC,D,20220512,55.23,55.92,54.56,55.87,151800 STE,D,20220512,213.16,222.87,209.06,218.39,655800 STE.U,D,20220512,9.96,9.96,9.96,9.96,3000 STEM,D,20220512,6.15,7.015,5.72,6.48,7528700 STEW,D,20220512,12.87,12.87,12.6,12.73,101600 STG,D,20220512,3.6,3.7013,3.2822,3.45,21300 STK,D,20220512,27.11,27.61,26.31,26.96,68000 STLA,D,20220512,13.48,13.905,13.37,13.67,8218100 STM,D,20220512,36.71,37.52,36.02,37.02,9561900 STN,D,20220512,42.73,42.73,40.92,41.05,276200 STNG,D,20220512,26,26.43,24.43,25.8,1446400 STON,D,20220512,2.33,2.3488,2.23,2.31,101200 STOR,D,20220512,26.1,26.4999,25.94,26.46,5210100 STR.U,D,20220512,9.78,9.79,9.78,9.78,100500 STR.W,D,20220512,0.72,1,0.72,1,122100 STRE,D,20220512,9.75,9.7893,9.75,9.7893,300 STRY,D,20220512,6.65,8.18,6.305,8.04,709400 STT,D,20220512,66,68.83,65.8,67.62,3412100 STT-D,D,20220512,24.45,24.7,24.3663,24.59,59200 STT-G,D,20220512,24.95,25.135,24.8374,25.1,32200 STVN,D,20220512,14.1,15.28,14,14.75,581500 STWD,D,20220512,22.4,22.449,21.8833,22.41,4323700 STZ,D,20220512,245.15,248.58,242.97,245.22,1282600 SU,D,20220512,35.38,35.645,33.97,35.28,11452500 SUA.U,D,20220512,9.96,9.96,9.96,9.96,500 SUA.W,D,20220512,0.1585,0.1594,0.15,0.1578,3400 SUI,D,20220512,156.76,159.6,155.61,157.45,578700 SUM,D,20220512,24.49,25.57,24.08,25.56,1024000 SUN,D,20220512,39,39.85,38.55,38.92,280200 SUN.W,D,20220512,0.5,0.5,0.4449,0.4758,14500 SUNL,D,20220512,3.39,3.54,3.25,3.48,1255600 SUP,D,20220512,3.45,3.76,3.45,3.6,84600 SUPV,D,20220512,1.61,1.69,1.59,1.67,513000 SUZ,D,20220512,9.44,9.55,9.39,9.48,1124700 SWCH,D,20220512,33.3,33.55,33.2,33.4,11642900 SWI,D,20220512,10.76,11.06,10.64,10.99,409300 SWK,D,20220512,118.59,121.73,117.53,120.47,1840100 SWM,D,20220512,26.54,26.885,26,26.78,291500 SWN,D,20220512,6.55,6.6,6.295,6.41,28775700 SWT,D,20220512,74.71,77.01,74.71,75.9,264300 SWX,D,20220512,90.86,92.29,89.97,92.16,836000 SWZ,D,20220512,8.06,8.09,8.005,8.04,22700 SXC,D,20220512,7.54,7.64,7.355,7.47,693900 SXI,D,20220512,90.83,92.5,90.46,91.79,36100 SXT,D,20220512,81.61,82.78,80.51,82.1,175600 SYF,D,20220512,34.19,34.57,32.045,33.03,10467400 SYF-A,D,20220512,19.16,19.35,18.91,19.27,125500 SYK,D,20220512,224.04,228.5,224.04,228,1375500 SYY,D,20220512,84.14,84.14,81.14,82.61,2664000 SZC,D,20220512,38.5,39.15,37.4711,38.31,10500 T,D,20220512,19.4,19.74,19.39,19.72,52686900 T-A,D,20220512,19.98,20.67,19.95,20.64,312700 T-C,D,20220512,18.94,19.35,18.81,19.35,208000 TAC,D,20220512,10.83,10.92,10.545,10.63,311100 TAC.U,D,20220512,10.1,10.11,10.08,10.09,11800 TAC.W,D,20220512,0.09,0.0901,0.0517,0.075,225300 TACA,D,20220512,10.07,10.09,10.07,10.07,41200 TAK,D,20220512,13.92,14.265,13.92,14.26,3737900 TAL,D,20220512,3.3,3.31,3.03,3.22,4272500 TALO,D,20220512,17.5,17.64,16.78,17.6,1197000 TAP,D,20220512,55.87,56.285,54.67,55.57,2067200 TAP.A,D,20220512,61.2,63.28,59.9,61.2,4400 TARO,D,20220512,35.99,37.27,35.8,36.71,12500 TBB,D,20220512,24.32,24.5,24.3,24.48,70000 TBC,D,20220512,24.75,24.9,24.75,24.87,37300 TBI,D,20220512,23.64,23.89,22.3369,22.84,234200 TCI,D,20220512,41.18,41.98,40.51,41.98,5700 TCN,D,20220512,11.83,12.4,11.7,12.27,1348500 TCOA,D,20220512,9.81,9.81,9.81,9.81,1200 TCS,D,20220512,6.78,7.06,6.7,7.02,439500 TD,D,20220512,70.73,70.85,69.39,70.54,5309600 TDC,D,20220512,33.51,35.15,33.4,34.67,1308000 TDCX,D,20220512,9.65,10.45,9.51,10.05,498700 TDF,D,20220512,11.61,11.69,11.407,11.44,19200 TDG,D,20220512,569.08,570.54,537.55,549.93,492800 TDOC,D,20220512,28.19,31.65,27.38,30.69,11364900 TDS,D,20220512,17.61,17.78,17.315,17.61,986000 TDS-U,D,20220512,22.25,22.7693,21.85,22.22,31800 TDS-V,D,20220512,19.14,19.34,18.85,19.18,66900 TDW,D,20220512,20.34,20.43,19.28,20.36,331400 TDW.A,D,20220512,0.7679,0.7679,0.7306,0.7306,200 TDW.B,D,20220512,0.37,0.37,0.37,0.37,2000 TDY,D,20220512,387.33,387.575,374.65,384.77,616600 TEAF,D,20220512,14.43,14.79,14.36,14.63,44500 TECK,D,20220512,35.87,36.165,34.89,35.64,7205300 TEF,D,20220512,4.97,4.98,4.86,4.92,3135400 TEI,D,20220512,5.7,5.74,5.62,5.62,196200 TEL,D,20220512,121.3,123.65,119.81,122.61,1576100 TEN,D,20220512,16.08,16.49,15.9,16.36,1771400 TEO,D,20220512,5.05,5.26,4.97,5.16,84800 TEVA,D,20220512,7.27,7.595,7.23,7.51,10405800 TEX,D,20220512,32.02,32.135,30.91,31.98,1015200 TFC,D,20220512,46.27,46.74,45.51,46.47,7684600 TFC-I,D,20220512,20.07,20.09,19.8297,19.965,5800 TFC-O,D,20220512,21.7,22.2,21.62,22.2,62700 TFC-R,D,20220512,19.5,19.77,19.31,19.77,142300 TFII,D,20220512,76.22,79.22,75.65,78.02,350000 TFSA,D,20220512,24.8,24.8,23.72,24.79,4800 TFX,D,20220512,265.96,274.07,261.66,269.24,507800 TG,D,20220512,11.35,11.37,11.09,11.31,127200 TGH,D,20220512,30.37,30.8,29.67,30.7,631400 TGH-A,D,20220512,24.66,24.98,24.66,24.98,2500 TGH-B,D,20220512,22.14,22.35,22.06,22.35,3100 TGI,D,20220512,19.97,20.2,18.99,19.61,438300 TGLS,D,20220512,18.29,20.13,18.155,19.98,204000 TGNA,D,20220512,21.74,21.77,21.505,21.55,2183100 TGR,D,20220512,10.02,10.02,10.01,10.01,700 TGR.U,D,20220512,10.11,10.1104,10.1,10.1,1300 TGR.W,D,20220512,0.2001,0.2001,0.2001,0.2001,900 TGS,D,20220512,6.07,6.2,5.8708,6.08,87900 TGT,D,20220512,213.36,220.82,213.06,217.27,3547400 THC,D,20220512,69.08,71.88,69.03,70.84,1462400 THG,D,20220512,141.68,141.99,139.99,141.79,187100 THO,D,20220512,78.16,80.95,77.15,80.48,893000 THQ,D,20220512,19.81,20.0736,19.75,19.97,84500 THR,D,20220512,14.32,14.55,14.12,14.48,58800 THS,D,20220512,37,38.47,36.9714,37.89,506600 THW,D,20220512,14.85,15.2097,14.84,15.15,93800 TIMB,D,20220512,12.71,12.945,12.68,12.88,397600 TIN.U,D,20220512,10.55,10.58,10.55,10.58,17900 TIN.W,D,20220512,0.66,0.84,0.6568,0.8,263700 TINV,D,20220512,10.23,10.24,10.22,10.23,271600 TISI,D,20220512,0.96,1.13,0.95,1.03,758800 TIXT,D,20220512,21.31,22.41,21.2,22.18,107000 TJX,D,20220512,54.62,56.29,54.4875,56,8510500 TK,D,20220512,3.21,3.24,3.05,3.18,478200 TKC,D,20220512,3.22,3.24,3.2,3.21,273300 TKR,D,20220512,57.27,58.28,56.72,57.98,445600 TLG.U,D,20220512,9.82,9.835,9.805,9.8106,31700 TLG.W,D,20220512,0.1581,0.1581,0.1263,0.1267,8600 TLGA,D,20220512,9.8,9.8,9.78,9.78,262800 TLK,D,20220512,29.22,29.73,29.22,29.63,211000 TLYS,D,20220512,8.25,8.65,8.15,8.54,247000 TM,D,20220512,157.2,159.7,156.9601,158.54,517100 TMA.U,D,20220512,9.89,9.89,9.86,9.89,4100 TMAC,D,20220512,9.78,9.78,9.78,9.78,3000 TME,D,20220512,3.72,3.955,3.52,3.89,17289000 TMHC,D,20220512,25.36,27.1,25.36,27.09,1532600 TMO,D,20220512,513.77,527.59,512.1,525.8,1532600 TMST,D,20220512,17.5,18.34,17.31,18.15,1136700 TMX,D,20220512,42.44,42.88,42.23,42.35,1129600 TNC,D,20220512,60.78,61.93,60.78,61.57,44700 TNET,D,20220512,80.21,81.31,77.77,79.23,398000 TNK,D,20220512,15.5,16,14.72,15.94,558700 TNL,D,20220512,48.53,49.18,46.54,47.64,1033700 TNP,D,20220512,10.84,10.93,10.1,10.91,547400 TNP-D,D,20220512,24.35,24.64,24.35,24.4137,4100 TNP-E,D,20220512,24.49,24.6768,24.3,24.55,14800 TNP-F,D,20220512,24.42,24.42,24.15,24.35,18400 TOL,D,20220512,43.95,46.75,43.76,45.92,1717000 TOST,D,20220512,12.31,14.56,11.91,14.29,16092700 TPB,D,20220512,27.69,29.12,27.62,27.94,324300 TPC,D,20220512,9.36,9.47,9.205,9.36,218500 TPG.U,D,20220512,9.92,9.93,9.92,9.93,800 TPG.W,D,20220512,0.31,0.3604,0.31,0.31,33600 TPGY,D,20220512,9.87,9.881,9.87,9.87,153800 TPH,D,20220512,19.14,19.98,19.03,19.9,1325400 TPL,D,20220512,1283.12,1305.99,1250.01,1295.69,32700 TPR,D,20220512,28.27,31.57,28.1,30.63,11917800 TPTA,D,20220512,23.5201,23.5201,23.5201,23.5201,100 TPVG,D,20220512,14.6,14.7,13.82,14.14,352800 TPX,D,20220512,24.18,25.85,24.18,25.35,2787700 TPZ,D,20220512,13.99,13.99,13.695,13.75,25800 TR,D,20220512,31.93,33.25,31.93,33.23,165500 TRA.U,D,20220512,10,10,9.985,9.99,9300 TRA.W,D,20220512,0.18,0.18,0.14,0.14,39700 TRAQ,D,20220512,9.92,9.94,9.9,9.9,6600 TRC,D,20220512,17.12,17.19,16.65,16.99,50800 TRC.W,D,20220512,0.1498,0.1498,0.1498,0.1498,200 TREC,D,20220512,9.55,9.5799,9.45,9.55,911100 TREX,D,20220512,55.41,61,55.3,60.84,1860600 TRGP,D,20220512,68.08,69.72,67.18,68.33,2255000 TRI,D,20220512,91.56,93.61,91.55,92.97,523900 TRI.U,D,20220512,9.93,9.93,9.92,9.92,5000 TRI.W,D,20220512,0.3,0.3,0.2501,0.2501,900 TRIS,D,20220512,9.85,9.85,9.85,9.85,114700 TRN,D,20220512,24.04,24.23,23.39,24.08,1161100 TRNO,D,20220512,64.11,64.36,61.835,62.64,870400 TROX,D,20220512,16.45,16.86,16.227,16.51,1004700 TRP,D,20220512,53.73,54.42,53.3,54.42,1843600 TRQ,D,20220512,26.37,26.93,25.195,26.26,2132400 TRT-A,D,20220512,25.98,25.98,25.71,25.72,2900 TRT-B,D,20220512,25.43,25.52,25.3166,25.45,9800 TRT-C,D,20220512,24.8,24.8812,24.6,24.78,13300 TRT-D,D,20220512,23.96,24.115,23.7255,23.89,10400 TRT-E,D,20220512,22.17,22.17,21.64,21.77,13600 TRT-P,D,20220512,19.6001,20.02,19.6001,20.02,4800 TRT.U,D,20220512,9.72,9.8,9.72,9.8,300 TRT.W,D,20220512,0.38,0.4068,0.213,0.35,102900 TRTL,D,20220512,9.6999,9.6999,9.67,9.68,1100 TRTN,D,20220512,58.85,59.58,58.13,59.42,474700 TRTX,D,20220512,10.21,10.21,9.795,10.05,366400 TRU,D,20220512,80.31,82.52,80.31,81.66,1498100 TRV,D,20220512,173.41,173.66,171.225,173.37,1315200 TS,D,20220512,29.51,29.72,28.885,29.69,2586700 TSE,D,20220512,42.91,42.96,40.72,41.63,398700 TSI,D,20220512,4.9,4.94,4.8801,4.92,67100 TSLX,D,20220512,21.31,21.31,20.79,21,531400 TSM,D,20220512,86.22,88.21,85.39,87.69,11592800 TSN,D,20220512,90.4,90.5408,88.325,89.54,1831400 TSP.W,D,20220512,0.18,0.21,0.18,0.21,1000 TSPQ,D,20220512,9.78,9.78,9.75,9.78,4000 TSQ,D,20220512,9.93,10.31,9.74,9.95,63200 TT,D,20220512,130.39,135.41,130.01,134.43,1780800 TTC,D,20220512,76.37,79.03,75.89,78.93,545000 TTE,D,20220512,51.75,52.02,50.6395,51.69,2892500 TTI,D,20220512,4.01,4.01,3.84,3.96,1330300 TTM,D,20220512,23.85,24.39,22.92,24.12,1212800 TTP,D,20220512,27.46,27.8282,26.8138,27.335,7300 TU,D,20220512,23.93,23.93,23.52,23.77,2108800 TUFN,D,20220512,12.45,12.63,12.45,12.57,523800 TUP,D,20220512,7.14,7.19,6.61,6.8,2579200 TUYA,D,20220512,2,2.225,1.93,2.13,1259200 TV,D,20220512,7.94,8.34,7.91,8.23,1466000 TVC,D,20220512,23.05,23.325,23.05,23.22,11500 TVE,D,20220512,22.85,23.29,22.85,23.29,5000 TWI,D,20220512,15.25,15.31,14.36,14.91,543900 TWLO,D,20220512,90.97,102.17,87.67,99.22,6303600 TWN,D,20220512,26.7881,26.7881,25.98,26.15,14200 TWN.S,D,20220512,9.81,9.8292,9.8,9.8,4100 TWN.T,D,20220512,0.1124,0.12,0.11,0.1164,15100 TWN.U,D,20220512,9.95,9.95,9.95,9.95,100 TWN.W,D,20220512,0.1021,0.1399,0.1016,0.1399,50500 TWND,D,20220512,9.89,9.92,9.89,9.91,32300 TWNI,D,20220512,9.79,9.82,9.79,9.79,2500 TWO,D,20220512,5.26,5.26,5.05,5.15,5494000 TWO-A,D,20220512,24.28,24.28,22.73,23.3497,38100 TWO-B,D,20220512,22.74,22.85,21.8,22.67,59900 TWO-C,D,20220512,21.77,22.1799,20.92,21.25,67800 TWOA,D,20220512,9.75,9.77,9.75,9.77,500 TWTR,D,20220512,45.01,47.47,43.33,45.08,37682200 TX,D,20220512,38.99,39.79,37.8,39.21,320000 TXT,D,20220512,61.81,62.965,60.36,61.95,2183100 TY,D,20220512,27.68,28.2033,27.56,27.79,52200 TY.P,D,20220512,49.9011,50,49.5,49.7501,2900 TYG,D,20220512,30.51,30.88,29.94,30.03,159600 TYL,D,20220512,335.85,351.81,333.395,345.2,309800 U,D,20220512,30.32,37.545,29.09,35.09,28077000 UA,D,20220512,9.07,9.925,9.07,9.69,7050300 UAA,D,20220512,9.91,10.9,9.91,10.64,13143800 UAN,D,20220512,129.35,134.78,126.5,131.79,112900 UBA,D,20220512,16.68,16.75,16.4,16.64,124600 UBER,D,20220512,22.15,24.06,21.69,23.29,63999300 UBP,D,20220512,16.32,16.32,15.37,15.37,9600 UBP-H,D,20220512,23.85,24,23.85,24,400 UBP-K,D,20220512,23.22,23.22,23.08,23.1,900 UBS,D,20220512,16.63,16.925,16.4234,16.7,4907000 UDR,D,20220512,47.51,48.07,47.4,47.94,2244500 UE,D,20220512,17.45,17.83,17.29,17.81,1031100 UFI,D,20220512,13.4,14.49,13.4,14.35,90400 UGI,D,20220512,37.95,38.01,37.04,37.87,1431400 UGIC,D,20220512,92.7,92.7,91.6,91.61,11300 UGP,D,20220512,2.43,2.52,2.405,2.51,1327600 UHS,D,20220512,122.1,125.05,121.59,123.49,659500 UHT,D,20220512,48.06,49.475,47.7159,49.13,68400 UI,D,20220512,220.36,227.05,218.145,225.21,78400 UIS,D,20220512,11.33,11.93,11.22,11.85,451400 UL,D,20220512,45.28,45.51,44.81,45.19,3640000 UMC,D,20220512,7.8,8.01,7.77,7.96,8742200 UMH,D,20220512,19.19,19.48,18.975,19.38,333000 UMH-C,D,20220512,25.31,25.43,25.13,25.43,23000 UMH-D,D,20220512,25.29,25.38,25.18,25.33,6000 UNF,D,20220512,163.04,164.95,156.04,159.74,105100 UNFI,D,20220512,40.45,41.83,40.1606,41.44,413900 UNH,D,20220512,486.1,486.89,471.42,478.8,3997500 UNM,D,20220512,34.95,35.18,33.33,34.13,3749300 UNMA,D,20220512,24.31,24.735,24,24.3,23400 UNP,D,20220512,223.39,227.98,221.8612,225.93,3230900 UNVR,D,20220512,27.48,27.58,26.6,27.18,1493000 UP,D,20220512,2.2,2.43,2.1209,2.4,3908700 UP.W,D,20220512,0.3348,0.4036,0.3348,0.4036,5800 UPH,D,20220512,0.7,0.83,0.64,0.7439,1658400 UPH.W,D,20220512,0.075,0.141,0.0707,0.1199,272600 UPS,D,20220512,176.14,178.76,173.19,178.65,5352300 URI,D,20220512,276.86,283.03,269.37,283.02,1363800 USA,D,20220512,6.4,6.5124,6.265,6.4,2090100 USAC,D,20220512,17.05,17.405,16.825,17.19,182600 USB,D,20220512,48.24,48.89,47.68,48.59,7743600 USB-A,D,20220512,725,728,719.28,724,1400 USB-H,D,20220512,19.84,20.0568,19.78,19.835,83700 USB-P,D,20220512,23.77,24.06,23.75,24.06,40000 USB-Q,D,20220512,16.6,16.84,16.435,16.79,79200 USB-R,D,20220512,17.2,17.55,17.115,17.53,114500 USB-S,D,20220512,19.41,19.59,19.23,19.46,161200 USDP,D,20220512,5.92,5.978,5.82,5.97,84000 USER,D,20220512,4.29,5.33,4.14,4.96,808800 USFD,D,20220512,32.55,34.09,31.27,32.73,3225700 USM,D,20220512,28.99,29.19,28.5,28.93,134900 USNA,D,20220512,70.16,72,69.9,71.54,61200 USPH,D,20220512,98.67,101,97.66,100.9,78800 USX,D,20220512,3.02,3.265,2.91,3.11,847300 UTF,D,20220512,24.95,25,24.58,24.87,325800 UTI,D,20220512,8.04,8.57,8.04,8.46,333400 UTL,D,20220512,54.35,55.245,52.9,54.17,74600 UTZ,D,20220512,12.64,14.07,12.5,13.38,1990500 UVE,D,20220512,12.23,12.5,12.095,12.45,265200 UVV,D,20220512,59.05,59.15,58.32,59.06,98100 UWM.W,D,20220512,0.28,0.28,0.22,0.22,18100 UWMC,D,20220512,3.5,3.775,3.465,3.7,4843000 UZD,D,20220512,21.85,22.2194,21.67,22.13,112200 UZE,D,20220512,19.82,20.23,19.75,20.12,59700 UZF,D,20220512,19.99,20.46,19.96,20.46,65900 V,D,20220512,194.53,196.06,189.95,193.97,9308500 VAC,D,20220512,138.14,138.14,132.965,136.29,627100 VAL,D,20220512,53.66,54.23,51.7301,54.13,835900 VAL.W,D,20220512,7.88,8.1999,7.41,8.02,24400 VALE,D,20220512,14.84,15.21,14.64,15.15,36213800 VAPO,D,20220512,2.9,3.46,2.9,3.44,828900 VATE,D,20220512,2.43,2.53,2.315,2.37,266700 VBF,D,20220512,16.01,16.1,16.01,16.01,22100 VCIF,D,20220512,9.05,9.22,9.05,9.19,16000 VCV,D,20220512,10.14,10.19,10.11,10.12,182000 VCX.U,D,20220512,9.99,9.99,9.98,9.99,257000 VCX.W,D,20220512,0.13,0.1319,0.0717,0.11,80900 VCXB,D,20220512,9.96,9.96,9.94,9.94,237000 VEC,D,20220512,34.25,34.36,32.19,33.15,53000 VEEV,D,20220512,156.87,165.17,156.57,164.15,1460700 VEL,D,20220512,10.69,10.93,10.36,10.36,14200 VET,D,20220512,18.52,18.78,17.42,17.91,3503700 VFC,D,20220512,45.39,47.68,45.13,47.25,3853000 VGI,D,20220512,8.72,8.72,8.59,8.61,34900 VGI.U,D,20220512,9.96,9.96,9.96,9.96,800 VGI.W,D,20220512,0.45,0.47,0.42,0.47,164400 VGII,D,20220512,9.88,9.905,9.88,9.88,41900 VGM,D,20220512,10.87,10.93,10.81,10.85,87900 VGR,D,20220512,11.59,11.64,11.285,11.59,1148000 VHC,D,20220512,1.09,1.14,1.055,1.12,441100 VHI,D,20220512,38.97,39.28,38.08,39.21,25800 VIAO,D,20220512,3.365,3.54,3.18,3.2193,8300 VICI,D,20220512,27.22,27.51,26.94,27.44,12490200 VIPS,D,20220512,7,7.515,6.925,7.35,8558100 VIST,D,20220512,8.02,8.27,7.67,8.03,285300 VIV,D,20220512,9.55,9.76,9.54,9.73,1361200 VKQ,D,20220512,10.18,10.32,10.17,10.23,162600 VLD,D,20220512,2.52,2.68,2.18,2.67,3552400 VLD.W,D,20220512,0.47,0.52,0.4101,0.5043,57400 VLN,D,20220512,3.07,3.29,3.065,3.23,38600 VLN.W,D,20220512,0.25,0.26,0.25,0.26,12400 VLO,D,20220512,120.67,121.52,117.0069,120.41,3800100 VLRS,D,20220512,12.89,13.35,12.4,12.87,323300 VLT,D,20220512,11.06,11.06,10.8391,10.85,41300 VLT.W,D,20220512,0.43,0.4797,0.43,0.45,14900 VLTA,D,20220512,1.7,1.95,1.65,1.85,3452100 VMC,D,20220512,157.89,165.29,156.53,165.11,1426900 VMI,D,20220512,239.8,243.3963,235.26,240.37,91600 VMO,D,20220512,10.23,10.345,10.23,10.34,273400 VMW,D,20220512,97.85,100.1,97.575,99.61,1620800 VNCE,D,20220512,8.1,8.16,7.805,8,27800 VNO,D,20220512,33.85,34.72,33.58,34.25,1962900 VNO-L,D,20220512,19.7,20.0423,19.58,19.92,18200 VNO-M,D,20220512,19.13,19.45,19.03,19.26,15700 VNO-N,D,20220512,19.13,19.45,18.78,19.2298,37600 VNO-O,D,20220512,17.34,17.4223,17,17.07,43800 VNT,D,20220512,25.76,26.12,25.36,25.92,1567000 VNTR,D,20220512,1.73,1.85,1.69,1.8,177500 VOC,D,20220512,7.05,7.268,6.66,6.76,118100 VOY-B,D,20220512,24.29,24.6,24.21,24.42,18500 VOYA,D,20220512,61.35,62.12,60.26,61.3,1400900 VPG,D,20220512,28.78,29.56,28.64,29.49,36400 VPV,D,20220512,10.67,10.88,10.63,10.87,72700 VRE,D,20220512,14.29,14.48,14.18,14.45,934500 VRT,D,20220512,9.88,10.68,9.88,10.44,4539700 VRTV,D,20220512,137.95,142.66,136,139.64,102300 VSCO,D,20220512,45.46,48.46,45,47.77,970200 VSH,D,20220512,19,19.13,18.61,19.01,1128500 VST,D,20220512,24.04,24.19,22.885,23.41,9500700 VSTO,D,20220512,37.27,38.9341,37.26,38.22,827900 VTEX,D,20220512,4.49,5.015,4.41,4.54,852800 VTN,D,20220512,10.38,10.5,10.36,10.43,51800 VTOL,D,20220512,27.94,28.11,26.93,27.97,62500 VTR,D,20220512,53.16,53.6,52.41,53.59,1489400 VVI,D,20220512,28.96,28.97,27.2,28.51,112000 VVNT,D,20220512,5.27,6.14,5.27,5.89,1019400 VVR,D,20220512,3.9,3.9,3.81,3.86,1314500 VVV,D,20220512,28.58,29.05,27.77,28.25,2024000 VYG.W,D,20220512,0.39,0.4447,0.37,0.37,9500 VYGG,D,20220512,9.86,9.87,9.83,9.83,490000 VZ,D,20220512,47.81,48.18,47.41,48.06,21623900 VZIO,D,20220512,7.39,7.89,7.35,7.57,1400000 W,D,20220512,51.87,58.265,49.54,55.76,8837100 WAB,D,20220512,84.48,86.19,84.09,85.96,1045500 WAL,D,20220512,72.26,74.25,71.68,74.14,962400 WAL-A,D,20220512,21.15,21.255,21.02,21.19,44700 WAR.U,D,20220512,9.91,9.91,9.9,9.905,86900 WAR.W,D,20220512,0.071,0.08,0.049,0.063,42900 WARR,D,20220512,9.89,9.9,9.88,9.88,41000 WAT,D,20220512,309.4,314.85,306.085,313.95,343400 WAV.U,D,20220512,9.7,9.77,9.7,9.76,14900 WAV.W,D,20220512,0.28,0.3099,0.2454,0.2455,32600 WAVC,D,20220512,9.65,9.66,9.64,9.66,6400 WBS,D,20220512,45.51,46.31,44.96,46.09,1251100 WBS-F,D,20220512,20.67,21.34,20.55,20.69,13100 WBS-G,D,20220512,24.31,24.5185,24.3,24.33,10300 WBT,D,20220512,23.39,23.4077,23.05,23.2,3382900 WBX,D,20220512,11.35,11.72,10.88,11,300900 WBX.W,D,20220512,1.81,2.04,1.78,2,13500 WCC,D,20220512,119.04,121.64,117.41,120.07,859100 WCC-A,D,20220512,27.75,27.85,27.54,27.57,82200 WCN,D,20220512,122.42,124.21,121.31,122.79,1025700 WD,D,20220512,99,100.13,96.33,99.11,192000 WDH,D,20220512,1.05,1.18,1.01,1.11,70600 WDI,D,20220512,14.63,14.93,14.42,14.75,444100 WE,D,20220512,5.11,5.93,4.76,5.63,10075500 WE.W,D,20220512,0.86,1.15,0.78,1.03,137900 WEA,D,20220512,11.09,11.1,10.94,11.04,34300 WEAV,D,20220512,4.33,5.04,4.33,4.74,463700 WEBR,D,20220512,6.66,7.41,6.61,7.36,703600 WEC,D,20220512,101.16,102.07,99.61,100.82,1359100 WEI,D,20220512,0.98,0.98,0.7118,0.8301,251800 WEL.U,D,20220512,10.09,10.09,10.09,10.09,4300 WELL,D,20220512,87.14,87.17,85.55,87.08,2111500 WES,D,20220512,24.14,25.0499,23.92,24.76,1523900 WEX,D,20220512,150.17,151.5,147.35,150.52,493200 WF,D,20220512,34.29,35.23,34.29,35.15,62500 WFC,D,20220512,42.23,42.41,40.92,41.81,30171600 WFC-A,D,20220512,19.13,19.35,18.98,19.33,116600 WFC-C,D,20220512,17.71,17.94,17.58,17.85,329700 WFC-D,D,20220512,17.43,17.73,17.26,17.71,166600 WFC-L,D,20220512,1202.16,1212,1202.16,1209.822,5400 WFC-Q,D,20220512,24.07,24.1663,23.88,23.97,156700 WFC-R,D,20220512,25.95,25.975,25.6701,25.77,87900 WFC-Y,D,20220512,23.1,23.25,23.01,23.2,72600 WFC-Z,D,20220512,19.49,19.75,19.35,19.68,296400 WFG,D,20220512,84.22,85.81,83.38,85.11,468200 WGO,D,20220512,53.36,55.18,52.36,53.38,967300 WH,D,20220512,75,76.01,72.87,74.64,912600 WHD,D,20220512,45.67,46.08,44,45.56,346200 WHG,D,20220512,15.25,15.49,15.2,15.31,7200 WHR,D,20220512,176.5,185.19,175.68,182.46,1155600 WIA,D,20220512,10.3,10.3,10.16,10.17,54300 WIT,D,20220512,6.04,6.23,6.02,6.22,3841500 WIW,D,20220512,10.61,10.65,10.49,10.49,206800 WK,D,20220512,65.12,71.01,64.04,68.19,508700 WLK,D,20220512,127.83,130.23,123.4,127.19,1150800 WLKP,D,20220512,26.4,26.4,25.59,25.85,96500 WLL,D,20220512,73.29,73.73,70.5,71.92,278900 WLY,D,20220512,50.32,50.69,49.31,50.3,208200 WM,D,20220512,158.21,159.47,154.035,155.48,2337100 WMB,D,20220512,34.46,34.69,33.99,34.62,6730300 WMC,D,20220512,1.19,1.24,1.17,1.21,278500 WMK,D,20220512,82.35,83.2,81.53,82.25,76500 WMS,D,20220512,92.42,97.245,92.28,96.78,401200 WMT,D,20220512,147.86,150.15,146.52,147.48,8414800 WNC,D,20220512,13.79,14.38,13.785,14.34,311000 WNN.W,D,20220512,0.1761,0.2061,0.1761,0.2061,400 WNNR,D,20220512,9.91,9.91,9.91,9.91,100 WNS,D,20220512,67.55,69.985,67.07,69.04,554900 WOLF,D,20220512,64.89,71.15,63.44,70.46,2925000 WOR,D,20220512,42.02,43.2,41.5,43.18,244100 WOW,D,20220512,17.78,17.88,17.29,17.75,971900 WPC,D,20220512,77.16,79.35,77.03,79.28,1578100 WPC.T,D,20220512,0.417,0.417,0.32,0.3899,7100 WPC.W,D,20220512,0.2601,0.2601,0.2201,0.2501,22100 WPCA,D,20220512,9.8,9.8,9.79,9.79,500 WPCB,D,20220512,9.76,9.77,9.76,9.765,3900 WPM,D,20220512,40.62,41.02,38.51,39.39,4623800 WPP,D,20220512,58.23,58.99,57.8,58.66,173900 WQG.U,D,20220512,10,10.6032,9.94,10.0421,6800 WQG.W,D,20220512,0.2619,0.2619,0.2453,0.2453,800 WQGA,D,20220512,9.89,9.89,9.89,9.89,600 WRA.U,D,20220512,10.05,10.05,10,10.03,144400 WRA.W,D,20220512,0.1401,0.16,0.072,0.1001,42200 WRAC,D,20220512,9.99,10.03,9.96,9.98,66200 WRB,D,20220512,66.59,67.05,65.5,66.35,1895300 WRB-E,D,20220512,23.5254,23.62,23.42,23.4908,6300 WRB-F,D,20220512,21.01,21.1399,20.7,21.1,30100 WRB-G,D,20220512,18.23,18.42,18.0701,18.14,3800 WRB-H,D,20220512,18.2,18.63,18.2,18.6299,3700 WRBY,D,20220512,15.44,17.345,15.0201,17.2,4454800 WRE,D,20220512,22.49,22.76,22.26,22.66,588000 WRK,D,20220512,50.27,50.35,46.33,47.46,4189600 WSM,D,20220512,123.39,130.2,122.79,125.05,1708400 WSO,D,20220512,246.58,255.81,245.26,255.6,325400 WSR,D,20220512,11.62,11.66,11.34,11.63,531300 WST,D,20220512,289.25,297.6,288.12,295.99,446000 WTI,D,20220512,5.09,5.19,4.86,5.1,5625600 WTM,D,20220512,1122.38,1148.023,1115.157,1147.36,24400 WTRG,D,20220512,42.88,43.76,42.6,43.74,2899800 WTS,D,20220512,128.26,130.725,126.325,129.84,162800 WTTR,D,20220512,7.6,7.74,7.21,7.49,386800 WU,D,20220512,16.45,16.72,16.355,16.66,3944500 WWE,D,20220512,57.23,58.04,56.2909,57.35,545100 WWW,D,20220512,17,18.97,17,18.85,1335100 WY,D,20220512,37.73,38.31,37.525,38.22,4802600 X,D,20220512,24.27,24.912,23.72,24.22,14115000 XFL-A,D,20220512,25.59,25.59,25.42,25.42,600 XFLT,D,20220512,8.04,8.08,7.1,7.15,851800 XHR,D,20220512,17.91,18.02,17.295,17.93,655200 XIN,D,20220512,1.14,1.18,1.14,1.16,33600 XL,D,20220512,1.1,1.39,1.1,1.25,3777400 XOM,D,20220512,85.95,86.38,83.4,86.3,29491500 XPEV,D,20220512,19.61,21.39,18.35,20.5,14600300 XPO,D,20220512,50.82,52.37,49.12,51.05,1997400 XPO.U,D,20220512,9.98,9.98,9.98,9.98,300 XPO.W,D,20220512,0.3101,0.4034,0.2722,0.397,51500 XPOA,D,20220512,9.87,9.8795,9.86,9.86,576000 XPOF,D,20220512,15.75,17.04,15.51,16.63,580500 XPRO,D,20220512,12.06,12.25,11.46,12.21,598800 XYF,D,20220512,2.52,2.5488,2.4,2.4,10200 XYL,D,20220512,80.16,82.85,80,82.79,1024500 Y,D,20220512,831.82,832.37,829.85,831.76,323900 YALA,D,20220512,3.18,3.44,3.1,3.36,210100 YELP,D,20220512,28.11,29.27,27.96,28.62,886100 YETI,D,20220512,43,46.44,42.09,45.3,2331000 YEXT,D,20220512,4.77,5.055,4.675,4.98,6080300 YMM,D,20220512,5.88,6.465,5.625,6,4737000 YOU,D,20220512,24.53,25.75,23.03,24.88,955700 YPF,D,20220512,4.02,4.12,3.86,4.04,2035300 YRD,D,20220512,1.8,1.85,1.75,1.82,98200 YSG,D,20220512,0.5,0.5005,0.43,0.47,6145500 YTPG,D,20220512,9.75,9.75,9.75,9.75,74000 YUM,D,20220512,108.73,112,108.57,110.51,1928800 YUMC,D,20220512,37.44,38.1,36.049,37.47,1981500 ZBH,D,20220512,112.61,114.56,111.5,113.1,1100000 ZEN,D,20220512,97.39,99.44,91.285,96.99,7114800 ZEPP,D,20220512,2.17,2.29,2.14,2.22,111200 ZETA,D,20220512,7.18,7.55,6.91,7.36,2020500 ZEV,D,20220512,3.22,3.51,2.93,3.51,1163400 ZEV.W,D,20220512,0.33,0.4299,0.3193,0.4201,70600 ZGN,D,20220512,9.67,9.82,9.67,9.71,10200 ZH,D,20220512,1.25,1.39,1.23,1.32,4339600 ZIM,D,20220512,57.51,59.49,55.67,59.32,3381000 ZIP,D,20220512,16.91,19.48,16.27,18.88,2025100 ZME,D,20220512,0.68,0.6947,0.6201,0.6531,34700 ZNH,D,20220512,24.46,24.54,23.5,24.27,30400 ZTO,D,20220512,25.13,25.33,24.18,24.6,1384800 ZTR,D,20220512,8.68,8.84,8.47,8.49,67600 ZTS,D,20220512,158.34,163.68,158.27,163.08,2396600 ZUO,D,20220512,9.56,10.19,9.48,9.9,1302300 ZVIA,D,20220512,2.72,2.7981,1.86,2.4,895400 ZWS,D,20220512,27.93,28.25,27.56,27.98,753100 ZYME,D,20220512,5.04,5.335,5.02,5.21,983700