,,,,,,, A,D,20220516,119.63,121.03,118.83,120.3,2011600 AA,D,20220516,59.5,61.15,58.6,60.28,6681500 AAC,D,20220516,9.79,9.8099,9.79,9.79,347300 AAC.U,D,20220516,9.83,9.83,9.83,9.83,260100 AAC.W,D,20220516,0.24,0.26,0.2399,0.25,43600 AAI-C,D,20220516,22.85,22.85,22.3226,22.3226,1400 AAIC,D,20220516,3.5,3.68,3.49,3.62,123700 AAIN,D,20220516,24,24.25,23.76,24.19,2100 AAM-A,D,20220516,24.09,24.5,24,24.43,9600 AAM-B,D,20220516,23.99,24.4799,23.82,24.422,26200 AAN,D,20220516,19.7,20.17,19.17,19.89,204500 AAP,D,20220516,210.57,215.75,208.59,213.69,541100 AAQ.U,D,20220516,9.81,9.81,9.8,9.8,105600 AAQ.W,D,20220516,0.2,0.2273,0.2,0.21,428600 AAQC,D,20220516,9.75,9.75,9.75,9.75,100 AAT,D,20220516,32.84,33.19,32.56,32.82,253400 AB,D,20220516,38.2,38.405,37.16,37.84,508400 ABB,D,20220516,28.49,28.625,28.205,28.44,2425900 ABBV,D,20220516,153.93,156.89,153.27,155.47,6565600 ABC,D,20220516,153.82,156.56,153.285,154.55,1613900 ABEV,D,20220516,2.84,2.92,2.84,2.89,26222900 ABG,D,20220516,191.67,191.67,182.68,186.05,192400 ABM,D,20220516,44.2,45.35,43.75,45.19,729000 ABR,D,20220516,16.99,17.19,16.92,17.15,3603800 ABR-D,D,20220516,21.1,21.17,20.9001,21.17,17100 ABR-E,D,20220516,20.92,21.0699,20.56,20.82,9500 ABR-F,D,20220516,21.63,21.63,21.32,21.4,4700 ABT,D,20220516,109.4,110.52,107.81,109.71,7459000 AC,D,20220516,39.39,40.01,39.07,39.32,6700 ACA,D,20220516,51.89,52.31,50.91,51.89,141300 ACA.W,D,20220516,0.11,0.12,0.11,0.1165,55600 ACC,D,20220516,64.75,64.85,64.585,64.61,2611900 ACCO,D,20220516,7.3,7.419,7.26,7.37,579700 ACD.U,D,20220516,10.5,10.5,10.21,10.21,700 ACD.W,D,20220516,0.25,0.25,0.25,0.25,100 ACEL,D,20220516,10.72,11.01,10.43,10.48,166700 ACH,D,20220516,9.99,10.11,9.93,10.03,66600 ACH.W,D,20220516,0.62,0.67,0.595,0.66,26800 ACHR,D,20220516,3.79,4.32,3.73,3.98,2508700 ACI,D,20220516,30.43,30.55,29.74,29.89,1858400 ACII,D,20220516,9.83,9.83,9.79,9.79,600 ACM,D,20220516,66.58,68.61,66.05,67.38,758200 ACN,D,20220516,284.68,288.97,282.05,286.17,1598000 ACP,D,20220516,8.52,8.56,8.45,8.54,117300 ACP-A,D,20220516,22.53,22.5334,22.51,22.51,1600 ACR,D,20220516,10.96,11.12,10.9327,10.97,10600 ACR-C,D,20220516,23.06,23.06,22.7358,22.8,5000 ACR-D,D,20220516,22.19,22.2,21.75,21.75,2000 ACR.W,D,20220516,0.2391,0.2687,0.2391,0.2687,9400 ACRE,D,20220516,15.06,15.41,15,15.34,564600 ACRO,D,20220516,9.69,9.69,9.69,9.69,400 ACV,D,20220516,20.83,21.0358,20.33,20.47,44300 ADC,D,20220516,68.3,69.0699,68.3,68.7,862500 ADC-A,D,20220516,18.2,18.3,18.2,18.25,5200 ADCT,D,20220516,7.35,7.63,7.015,7.14,345600 ADE.W,D,20220516,0.18,0.1925,0.18,0.185,3200 ADEX,D,20220516,9.84,9.85,9.84,9.84,1600 ADM,D,20220516,85.84,87.4899,85.84,87.18,3816800 ADNT,D,20220516,31.56,31.635,30.25,30.5,1106800 ADT,D,20220516,6.91,6.975,6.81,6.86,1922900 ADX,D,20220516,16.15,16.37,16.13,16.19,202000 AEE,D,20220516,93.37,93.48,92.12,92.98,1196600 AEFC,D,20220516,21.03,21.29,21,21.19,22400 AEG,D,20220516,5.12,5.18,5.075,5.13,7984100 AEL,D,20220516,34.09,35.43,33.99,35.16,482300 AEL-A,D,20220516,23.2,23.84,23.09,23.5,23900 AEL-B,D,20220516,25.22,25.7298,25.08,25.17,19100 AEM,D,20220516,50.56,51.91,50.26,51.65,2171900 AENZ,D,20220516,1.41,1.45,1.41,1.45,800 AEO,D,20220516,14.14,14.32,13.72,14.11,6043700 AER,D,20220516,44.2,45.81,44,45.39,1201800 AES,D,20220516,20.2,20.355,19.98,20.06,4846000 AESC,D,20220516,83.14,83.74,82.99,83.3,27600 AEV.W,D,20220516,0.48,0.5199,0.47,0.5,8200 AEVA,D,20220516,3.17,3.28,3.045,3.2,1682500 AFB,D,20220516,11.5,11.54,11.34,11.37,100700 AFG,D,20220516,144.31,145.6897,142.9,145.02,402800 AFGB,D,20220516,25.27,25.3888,25.15,25.18,4300 AFGC,D,20220516,21.7,21.88,21.4833,21.6266,16600 AFGD,D,20220516,23.32,23.54,23.0003,23.46,9900 AFGE,D,20220516,19.53,19.845,19.4567,19.75,2800 AFI,D,20220516,0.355,0.355,0.28,0.34,2970600 AFL,D,20220516,56.28,56.52,55.51,56.19,2537400 AFT,D,20220516,13.13,13.25,13.1,13.18,31100 AFT.W,D,20220516,0.2553,0.31,0.2553,0.3007,5100 AFTR,D,20220516,9.665,9.665,9.665,9.665,170400 AG,D,20220516,8.28,8.32,8.04,8.13,7128400 AGA.U,D,20220516,9.9056,9.9056,9.9,9.9,200 AGA.W,D,20220516,0.17,0.18,0.17,0.17,7800 AGCB,D,20220516,9.79,9.81,9.77,9.81,15900 AGCO,D,20220516,122.3,124.89,120.6,123.6,863400 AGD,D,20220516,9.64,9.69,9.57,9.64,60400 AGI,D,20220516,7.04,7.12,6.97,7.09,2780000 AGL,D,20220516,18.9,19.51,18.73,19.23,3648200 AGM,D,20220516,101.24,102.925,100.4,101.93,26100 AGM-C,D,20220516,24.5,24.6,24.01,24.28,3500 AGM-D,D,20220516,24.46,24.4646,24.04,24.23,4500 AGM-E,D,20220516,22.76,22.76,22.25,22.3,7200 AGM-F,D,20220516,21,21.001,20.75,20.75,19100 AGM-G,D,20220516,19.51,19.99,19.51,19.67,27500 AGM.A,D,20220516,97,97,97,97,100 AGO,D,20220516,55.22,55.83,55.04,55.43,335700 AGR,D,20220516,44.6,45.1,44.23,44.84,461400 AGRO,D,20220516,10.24,10.61,10.16,10.27,1223900 AGS,D,20220516,5.4,5.545,5.34,5.47,235300 AGTI,D,20220516,18.54,18.85,17.76,17.84,162500 AGX,D,20220516,36.67,37.06,36.45,36.9,76600 AHH,D,20220516,12.99,13.21,12.93,13.06,518900 AHH-A,D,20220516,24.35,24.35,24.25,24.31,1000 AHL-C,D,20220516,23.34,24.29,23.25,24.06,34600 AHL-D,D,20220516,21.9,23,21.635,22.82,24000 AHL-E,D,20220516,21.58,22.63,21.4,22.4,34400 AHT,D,20220516,5.16,5.34,5.09,5.13,1324600 AHT-D,D,20220516,20.05,21.38,19.55,20.3,12400 AHT-F,D,20220516,22.4,22.4,21.41,21.615,1200 AHT-G,D,20220516,20.73,20.77,20.73,20.77,400 AHT-H,D,20220516,18.8397,18.8397,18.8397,18.8397,400 AI,D,20220516,17.4,18.23,16.7,16.74,2836000 AIC,D,20220516,25,25.04,24.9899,25.0299,3700 AIF,D,20220516,12.76,12.8,12.7,12.74,48800 AIG,D,20220516,58.67,59.17,57.87,58.64,4838800 AIG-A,D,20220516,24.55,24.84,24.45,24.73,41300 AIN,D,20220516,81.06,83.41,80.41,82.03,143300 AIO,D,20220516,17.42,17.52,17.271,17.3,109100 AIR,D,20220516,45.32,46.33,45.27,45.35,140700 AIRC,D,20220516,44.15,44.49,43.725,43.87,400300 AIT,D,20220516,105.49,107.39,104.59,106.62,149000 AIU,D,20220516,1.44,1.44,1.36,1.37,39000 AIV,D,20220516,5.78,5.91,5.78,5.83,2206200 AIZ,D,20220516,181.63,182,179.25,180.48,327400 AIZN,D,20220516,21.22,21.45,21.16,21.37,16000 AJG,D,20220516,161.91,162.5496,160.605,161.14,634000 AJRD,D,20220516,39.46,39.81,39.4,39.56,414200 AJX,D,20220516,8.78,9.04,8.7143,8.92,114800 AJXA,D,20220516,25.05,25.0589,24.96,25.0589,4800 AKA,D,20220516,3.66,3.7,3.46,3.49,158700 AKO.A,D,20220516,10.21,10.21,9.21,9.31,4700 AKO.B,D,20220516,10.68,11.24,10.68,11.24,17500 AKR,D,20220516,19.72,19.99,19.5,19.75,511400 AL,D,20220516,35.85,36.41,35.45,35.48,623400 AL-A,D,20220516,23.35,23.9673,23.24,23.48,11700 ALB,D,20220516,226.08,233.96,223.671,226.32,974600 ALC,D,20220516,70.99,71.47,70.3,70.97,918900 ALE,D,20220516,60.47,61.03,59.82,60.94,327000 ALEX,D,20220516,20.82,21.07,20.55,21.04,348300 ALG,D,20220516,112.85,114.68,112.04,113.24,33000 ALI-A,D,20220516,3.1,3.54,3.01,3.4,7700 ALI-B,D,20220516,3.19,3.56,3.05,3.41,4000 ALI-E,D,20220516,3.16,3.55,3.16,3.48,17500 ALIT,D,20220516,8,8.29,7.805,8.16,3297900 ALK,D,20220516,45.93,46.4,45.47,45.6,1224400 ALL,D,20220516,128.59,128.83,126.99,127.25,1465800 ALL-B,D,20220516,24.86,25.145,24.81,25.01,21000 ALL-G,D,20220516,24.21,24.6,24.17,24.47,45600 ALL-H,D,20220516,21.88,22.17,21.64,22.1,104800 ALL-I,D,20220516,20.55,20.87,20.4246,20.84,22400 ALL.W,D,20220516,0.6,0.7459,0.6,0.65,10000 ALLE,D,20220516,112.07,112.75,109.7,111.75,458500 ALLG,D,20220516,8.95,9.66,8.45,9.42,166600 ALLY,D,20220516,39.21,39.44,38.15,38.73,2423900 ALP-Q,D,20220516,24.08,24.28,23.88,24.11,37800 ALSN,D,20220516,37.91,38.47,37.47,38.08,788000 ALTG,D,20220516,10.38,10.73,10.3,10.62,79700 ALV,D,20220516,73.72,73.72,71.91,72.83,477700 ALX,D,20220516,234.15,237,234.01,235.42,10200 AM,D,20220516,10.24,10.41,10.19,10.29,2477900 AMAM,D,20220516,3.98,4.0002,3.98,4.0002,1600 AMB.W,D,20220516,1.13,1.13,1.05,1.12,89600 AMBC,D,20220516,8.8,9.16,8.645,8.7,438700 AMBP,D,20220516,6.35,6.41,6.2,6.34,2092600 AMC,D,20220516,11.9,12.66,11.5,11.71,40960000 AMCR,D,20220516,12.71,13.01,12.7,12.94,11587700 AME,D,20220516,120.45,121.07,118.42,120.27,902000 AMG,D,20220516,123.32,124.73,121.09,123.3,152100 AMH,D,20220516,37.5,37.64,36.99,37.09,3366500 AMH-G,D,20220516,24.85,24.91,24.85,24.91,1900 AMH-H,D,20220516,25.16,25.31,25.1,25.1,2600 AMK,D,20220516,19.06,19.495,18.93,19.32,63100 AMN,D,20220516,85.74,90.47,82.755,89.49,719800 AMOV,D,20220516,19.29,19.29,19.29,19.29,800 AMP,D,20220516,260.31,263.79,256.78,260.56,537300 AMP.T,D,20220516,0.79,0.8,0.7428,0.785,89400 AMP.W,D,20220516,0.23,0.2981,0.23,0.2893,4500 AMPS,D,20220516,4.94,5.48,4.88,5.39,409600 AMPY,D,20220516,6.98,7.4199,6.97,7.33,819200 AMR,D,20220516,164,169.35,146.01,151.45,971200 AMRC,D,20220516,52.17,52.74,50.13,50.44,298200 AMRX,D,20220516,3.39,3.49,3.37,3.43,339400 AMT,D,20220516,232.61,234.89,230.03,230.22,1203100 AMTD,D,20220516,1.96,1.96,1.75,1.83,33200 AMWL,D,20220516,3.18,3.3,3.07,3.09,1833300 AMX,D,20220516,19.3,19.52,19.14,19.31,2305000 AN,D,20220516,122.56,124.55,120.81,122.19,655300 ANA.U,D,20220516,9.72,9.82,9.72,9.79,172900 ANA.W,D,20220516,0.2,0.2,0.1588,0.19,59700 ANAC,D,20220516,9.77,9.775,9.76,9.77,174500 ANET,D,20220516,107.68,108.271,104.66,105,1332100 ANF,D,20220516,32.43,33.15,32.07,32.78,2098500 ANTM,D,20220516,488.06,498.08,486.71,493.59,851800 ANVS,D,20220516,9.18,10.35,9.18,9.42,25700 AOD,D,20220516,8.32,8.355,8.24,8.32,584900 AOMR,D,20220516,14.6,14.67,13.6,13.82,105800 AON,D,20220516,279.76,282.125,277.36,277.82,618200 AORT,D,20220516,16.54,17.39,16.42,17.24,247500 AOS,D,20220516,59.53,59.72,58.52,58.98,846900 AP,D,20220516,4.64,4.81,4.53,4.59,3800 APAM,D,20220516,34.11,34.9,33.71,34.53,726200 APC.W,D,20220516,0.17,0.17,0.17,0.17,300 APD,D,20220516,232.93,234.64,229.38,232.92,880800 APG,D,20220516,16.91,17.08,16.69,16.86,658000 APG.U,D,20220516,9.82,9.83,9.82,9.82,156100 APG.W,D,20220516,0.4,0.4,0.3101,0.33,86200 APGB,D,20220516,9.78,9.79,9.77,9.775,1453600 APH,D,20220516,69.76,70.19,68.99,69.54,1566800 APLE,D,20220516,16.48,16.54,16.2,16.32,1630300 APO,D,20220516,54.06,54.39,53.04,53.51,2554400 APRN,D,20220516,3.68,3.92,3.63,3.65,996200 APS.U,D,20220516,10.4,10.47,10.33,10.47,53200 APS.W,D,20220516,1.52,1.54,1.485,1.5,52300 APSG,D,20220516,9.97,9.98,9.96,9.98,1687500 APT-A,D,20220516,109.54,112.72,109.54,112.72,51800 APTS,D,20220516,24.9,24.91,24.85,24.87,1028500 APTV,D,20220516,96.09,96.825,92.26,95.12,2998700 AQN,D,20220516,14.07,14.23,13.96,14.12,2335000 AQNA,D,20220516,25.44,25.835,25.3139,25.68,13300 AQNB,D,20220516,24.11,25,23.9906,24.52,21400 AQNU,D,20220516,46.04,46.165,45.47,45.82,25900 AQUA,D,20220516,35.21,35.54,34.34,35.27,697000 AR,D,20220516,33,34.8308,32.9,33.94,7037300 ARC,D,20220516,3.2,3.2,2.87,2.93,422500 ARCH,D,20220516,163.38,170.96,161.61,162.54,389500 ARCO,D,20220516,7,7.13,6.96,7.11,666000 ARDC,D,20220516,12.94,13.02,12.82,12.95,87900 ARE,D,20220516,166.78,166.93,164.17,164.95,700000 ARES,D,20220516,67.86,68.735,67.19,67.26,586300 ARG-A,D,20220516,24.46,24.55,24.41,24.45,4600 ARGD,D,20220516,24.17,24.17,23.78,24.09,8100 ARGO,D,20220516,41.16,42.07,41.1548,41.68,370600 ARI,D,20220516,12.28,12.51,12.25,12.42,1096200 ARIS,D,20220516,17.09,18.73,17.09,17.91,290100 ARL,D,20220516,20.99,21.33,19.95,20.53,19900 ARLO,D,20220516,6.67,6.805,6.55,6.74,811600 ARMK,D,20220516,33.37,33.94,32.8825,33.63,1410700 ARNC,D,20220516,26.47,27.38,26.47,27.29,870600 AROC,D,20220516,8.99,9.26,8.96,9.1,951200 ARR,D,20220516,7.55,7.65,7.465,7.58,2313100 ARR-C,D,20220516,22.55,22.7478,22.4008,22.44,8900 ARW,D,20220516,124.3,125.45,122.68,124.55,752400 ASA,D,20220516,18,18.24,17.95,18.17,31900 ASA.W,D,20220516,0.08,0.09,0.08,0.0899,1000 ASAI,D,20220516,15.17,15.275,14.97,15.16,382700 ASAN,D,20220516,23.72,25.07,21.74,21.8,3865400 ASB,D,20220516,19.59,19.78,19.26,19.46,1083500 ASB-E,D,20220516,25.5194,25.5194,25.45,25.45,2700 ASB-F,D,20220516,23.68,23.7172,23.22,23.34,11800 ASC,D,20220516,7.09,7.3901,6.9,7.29,781700 ASG,D,20220516,5.73,5.85,5.6605,5.81,213800 ASGI,D,20220516,18.49,18.8286,18.49,18.72,9000 ASGN,D,20220516,103.75,105.23,101.79,102.16,231400 ASH,D,20220516,98.27,99.39,97.78,98.86,233300 ASIX,D,20220516,46.25,47.14,45.3,46.45,165900 ASPN,D,20220516,16.93,17.42,16.54,17,400100 ASR,D,20220516,210.79,216.65,210.1,216.5,81500 ASX,D,20220516,6.51,6.58,6.47,6.5,5537800 ASZ,D,20220516,9.75,9.77,9.75,9.76,216500 ASZ.U,D,20220516,9.82,9.83,9.82,9.82,289300 ASZ.W,D,20220516,0.3,0.3696,0.3,0.3001,4500 ATA,D,20220516,10.27,10.27,10.27,10.27,200 ATA.U,D,20220516,10.29,10.32,10.29,10.31,142700 ATA.V,D,20220516,0.32,0.35,0.2801,0.35,16500 ATC,D,20220516,21.24,21.24,20.98,20.99,181400 ATC-D,D,20220516,25.05,25.25,25.05,25.12,2700 ATC-H,D,20220516,25.08,25.08,24.9607,24.9802,6800 ATC-I,D,20220516,25.6872,25.95,25.5508,25.7043,5900 ATCO,D,20220516,12.55,12.91,12.51,12.72,839000 ATEK,D,20220516,9.8166,9.8166,9.8166,9.8166,500 ATEN,D,20220516,15.13,15.25,14.73,15.05,854900 ATGE,D,20220516,30.18,30.615,29.61,30.39,283800 ATH-A,D,20220516,24.37,24.67,24.15,24.44,71100 ATH-B,D,20220516,21.27,22.08,21.2465,22,57000 ATH-C,D,20220516,25.54,25.77,25.41,25.7,53700 ATH-D,D,20220516,18.32,18.95,18.17,18.91,54700 ATHM,D,20220516,25.77,28.53,25.77,27.95,576200 ATI,D,20220516,25.96,26.5,25.235,25.63,2800400 ATI.W,D,20220516,0.178,0.178,0.1655,0.1655,2700 ATIP,D,20220516,1.76,1.83,1.66,1.67,879400 ATKR,D,20220516,108.51,108.51,104.22,106,353100 ATO,D,20220516,113.58,114.3,112.76,113.16,1234000 ATR,D,20220516,107.29,108.42,106.35,108.33,202500 ATTO,D,20220516,14.45,14.76,13.9,13.9,15300 ATUS,D,20220516,9.43,9.517,9.175,9.35,2489000 AU,D,20220516,16.8,17.79,16.8,17.75,4218900 AUD,D,20220516,1.92,1.92,1.73,1.85,1337000 AUS,D,20220516,9.77,9.78,9.77,9.77,90800 AUS.W,D,20220516,0.329,0.329,0.329,0.329,2000 AUY,D,20220516,4.91,5.01,4.8842,4.97,21586300 AVA,D,20220516,43.04,43.49,42.82,43.38,437500 AVA.W,D,20220516,0.2204,0.25,0.2204,0.2418,27500 AVAL,D,20220516,3.94,4.03,3.94,4.01,421100 AVAN,D,20220516,9.9,9.9,9.89,9.89,127500 AVB,D,20220516,207.62,208.5445,204.59,204.85,568600 AVD,D,20220516,21.76,22.36,21.61,21.77,282100 AVK,D,20220516,12.9,13.14,12.8101,12.84,104800 AVLR,D,20220516,78.62,80.83,75.47,76.03,952400 AVNS,D,20220516,26.28,27.08,26.18,26.7,239200 AVNT,D,20220516,46.42,47.03,45.6903,46.47,285500 AVTR,D,20220516,30.12,30.905,29.905,30.64,5443600 AVY,D,20220516,172.9,175.01,170.58,173.47,425000 AVYA,D,20220516,6.28,6.35,5.765,5.8,1988000 AWF,D,20220516,9.69,9.72,9.54,9.59,475600 AWI,D,20220516,82.49,83.1,81.15,82.3,277500 AWK,D,20220516,146.34,148.075,145.7,145.97,780800 AWP,D,20220516,5.15,5.18,5.08,5.13,641200 AWR,D,20220516,78,78.83,77.5092,77.64,153700 AX,D,20220516,35.51,35.795,34.45,35.24,485700 AXA.P,D,20220516,0.1099,0.11,0.1097,0.1097,3400 AXA.W,D,20220516,0.0601,0.1,0.0601,0.1,48000 AXAC,D,20220516,9.96,9.97,9.96,9.97,2800 AXH.W,D,20220516,0.13,0.13,0.11,0.1199,17600 AXL,D,20220516,7.07,7.12,6.88,6.92,1240700 AXP,D,20220516,157.41,158.74,154.32,156.43,2811500 AXR,D,20220516,11.75,12.24,11.75,11.92,4800 AXS,D,20220516,55.21,56.84,54.93,56.53,478400 AXS-E,D,20220516,21.53,21.8775,21.34,21.74,87800 AXTA,D,20220516,25.25,25.695,24.69,25.49,1935500 AYI,D,20220516,165.47,166.75,163.3,165.13,190200 AYX,D,20220516,58.52,59.865,55.71,55.8,703400 AZEK,D,20220516,19.45,19.45,18.26,18.38,1926100 AZO,D,20220516,1988.34,2034.1,1970.365,2023.49,133500 AZRE,D,20220516,12.4,12.685,12.11,12.18,77600 AZUL,D,20220516,12.12,12.73,12.12,12.68,2863000 AZZ,D,20220516,43.95,44.35,43.32,43.64,75700 B,D,20220516,33.31,33.81,32.63,33.52,278700 BA,D,20220516,127.05,131.1242,122.35,124.05,10631500 BABA,D,20220516,87.7,89.08,86.34,86.48,19644800 BAC,D,20220516,35,35.17,34.413,34.81,39076400 BAC-B,D,20220516,25.07,25.24,24.94,25.24,71200 BAC-E,D,20220516,20.51,20.5177,20.2951,20.36,16800 BAC-K,D,20220516,24.32,24.77,24.22,24.63,87400 BAC-L,D,20220516,1210.05,1223.27,1210.02,1222.5,2600 BAC-M,D,20220516,22.5,22.759,22.32,22.725,120200 BAC-N,D,20220516,21.15,21.54,21.06,21.49,430400 BAC-O,D,20220516,18.55,19.03,18.5,19,102400 BAC-P,D,20220516,18.18,18.4784,17.97,18.37,65300 BAC-Q,D,20220516,18.18,18.53,18.03,18.47,226700 BAC-S,D,20220516,20.1,20.49,20,20.42,164500 BAC.U,D,20220516,9.85,9.85,9.85,9.85,400 BAH,D,20220516,81.21,82.77,80.67,82.21,1287000 BAK,D,20220516,16.63,17.04,16.43,16.82,248500 BALL,D,20220516,70.23,72.54,69.49,71.71,2176100 BALY,D,20220516,23.86,24.6362,23.8218,24.27,397400 BAM,D,20220516,47.75,48.45,46.95,47.78,2508100 BAMH,D,20220516,17.73,18.76,17.54,18.57,53400 BAMI,D,20220516,17.73,18.58,17.56,18.37,54200 BAMR,D,20220516,47.7,48.5,47.16,47.93,14500 BANC,D,20220516,17.95,18.13,17.73,17.91,226100 BAP,D,20220516,132.81,135.44,132.11,132.59,439900 BAR.W,D,20220516,0.368,0.368,0.34,0.3421,2600 BARK,D,20220516,2.67,2.67,2.505,2.53,1769900 BAX,D,20220516,73.06,73.78,72.54,73.69,2864000 BB,D,20220516,5.77,5.93,5.68,5.69,8060600 BBA.W,D,20220516,0.6005,0.62,0.5697,0.5723,27500 BBAI,D,20220516,7.54,7.86,7.25,7.33,81800 BBAR,D,20220516,2.97,3.12,2.97,3.1,598200 BBD,D,20220516,3.78,3.84,3.755,3.84,31829800 BBDC,D,20220516,10.2,10.3399,10.16,10.29,542400 BBDO,D,20220516,3.12,3.17,3.1,3.17,5900 BBL.W,D,20220516,0.3099,0.3099,0.29,0.29,1600 BBLN,D,20220516,1.16,1.25,1.14,1.21,916000 BBN,D,20220516,20.14,20.48,20.1,20.4,179100 BBU,D,20220516,23.54,23.73,22.94,23.26,29400 BBUC,D,20220516,25.21,26.48,24.98,25.38,84000 BBVA,D,20220516,5.05,5.1,4.98,5.05,1707600 BBW,D,20220516,18.63,19.3,18.3427,18.59,172200 BBWI,D,20220516,50.08,50.78,48.065,48.41,8584300 BBY,D,20220516,85.7,86.45,82.018,84.77,3024600 BC,D,20220516,79.16,79.16,76.77,77.3,518200 BC-A,D,20220516,25.4,25.97,24.98,25.95,8800 BC-B,D,20220516,26.12,27.17,25.2854,26.55,63900 BC-C,D,20220516,25.2,25.3,25.09,25.26,19900 BCAT,D,20220516,14.99,15.0814,14.7,14.92,380700 BCC,D,20220516,79.55,80.13,76,78.02,332600 BCE,D,20220516,52.9,54.07,52.8,53.82,1248000 BCH,D,20220516,19.43,19.65,19.24,19.48,62700 BCO,D,20220516,55.35,56.81,55.35,56,302600 BCS,D,20220516,7.57,7.6854,7.53,7.63,8631800 BCSF,D,20220516,14.98,15.2,14.98,15.09,146900 BCX,D,20220516,10.43,10.586,10.43,10.5,195000 BDC,D,20220516,55.68,55.86,54.6,55.17,251300 BDJ,D,20220516,9.12,9.1799,9.05,9.12,437400 BDN,D,20220516,10.88,10.92,10.68,10.82,1349000 BDX,D,20220516,248.73,254.415,247.615,252.89,1126300 BDXB,D,20220516,50.1,51.36,50.1,50.92,60900 BE,D,20220516,13.75,14.55,13.5503,14.05,2995500 BEDU,D,20220516,0.7499,0.7499,0.7028,0.7349,33400 BEKE,D,20220516,12.69,12.88,12.105,12.15,11884000 BEN,D,20220516,24.86,25.14,24.415,24.93,2207500 BEP,D,20220516,34,34.35,33.51,33.57,396600 BEP-A,D,20220516,19.5813,20.46,19.5813,20.27,10700 BEPC,D,20220516,34.75,34.85,34.08,34.18,1003600 BEPH,D,20220516,17.15,17.9,16.79,17.87,35900 BEPI,D,20220516,18.6,19.35,18.41,19,88600 BERY,D,20220516,53.58,54.1,52.58,53.94,1446500 BEST,D,20220516,0.35,0.3543,0.3068,0.315,1096700 BF.A,D,20220516,63.19,63.77,63.1038,63.58,13400 BF.B,D,20220516,66.69,67.18,66.64,66.99,584300 BFAC,D,20220516,9.87,9.8899,9.87,9.87,69000 BFAM,D,20220516,82.3,82.65,78.71,79.05,442300 BFH,D,20220516,50.49,51.09,48.77,49.8,818700 BFK,D,20220516,11.8,12.0237,11.79,11.9,75600 BFL.W,D,20220516,0.43,0.44,0.4251,0.4349,4400 BFLY,D,20220516,3.08,3.2,2.96,3.06,3301900 BFS,D,20220516,47.39,48.845,47.3,48.5,53000 BFS-D,D,20220516,23.69,23.71,23.68,23.6898,1400 BFS-E,D,20220516,23.05,23.11,23,23.11,1400 BFZ,D,20220516,10.99,11.06,10.9,10.98,59200 BG,D,20220516,110.45,112.7999,110.3801,112.57,1460400 BGB,D,20220516,11.7,11.76,11.59,11.64,118600 BGH,D,20220516,13.89,13.9,13.81,13.87,57100 BGR,D,20220516,11.91,12.1606,11.91,12.08,129600 BGS,D,20220516,24.7,24.7791,24.01,24.01,714700 BGS.U,D,20220516,9.7701,9.7717,9.7701,9.7717,1000 BGS.W,D,20220516,0.1099,0.1363,0.1099,0.1363,900 BGSF,D,20220516,12.55,12.69,12.5,12.5,19200 BGSX,D,20220516,9.75,9.75,9.75,9.75,400 BGT,D,20220516,11.17,11.17,10.98,10.98,238200 BGX,D,20220516,12.07,12.1,11.98,12.06,44300 BGY,D,20220516,5.06,5.14,5.06,5.1,164400 BH,D,20220516,137.88,138.4,132.51,134.5,2600 BHC,D,20220516,10.77,11.21,10.54,10.77,7103000 BHE,D,20220516,23.84,24.27,23.665,24.08,153700 BHG,D,20220516,1.84,2.02,1.79,1.93,2324800 BHI.W,D,20220516,0.5,0.6,0.5,0.555,3800 BHIL,D,20220516,3.1,3.8,3,3.66,2256700 BHK,D,20220516,11.55,11.59,11.51,11.5325,170100 BHLB,D,20220516,24.67,25.4,24.6,25.24,1599400 BHP,D,20220516,63.46,63.89,62.8,63.47,3762200 BHR,D,20220516,5.55,5.72,5.515,5.54,604800 BHR-B,D,20220516,16.39,17.224,16.2901,16.825,4400 BHR-D,D,20220516,25.11,25.3,25.11,25.24,900 BHV,D,20220516,12.41,12.46,12.1623,12.34,6600 BHVN,D,20220516,141,141.2506,140.41,140.6,5624300 BIG,D,20220516,33.5,34.03,32.55,32.64,756400 BIGZ,D,20220516,8.28,8.64,8.12,8.17,1201900 BILL,D,20220516,116.25,120.35,108.205,109.4,1997800 BIO,D,20220516,497.07,503.33,494.85,499.09,194000 BIP,D,20220516,59.87,60.7,59.35,60.43,181900 BIP-A,D,20220516,18.21,18.71,18.02,18.71,15800 BIP-B,D,20220516,17.8,18.4798,17.5103,18.4798,21900 BIPC,D,20220516,69.95,71.67,69.45,71.06,154600 BIPH,D,20220516,18.8,19.48,18.22,19.38,29500 BIPI,D,20220516,18.5,20,18.29,19.76,56000 BIT,D,20220516,14.56,14.65,14.48,14.49,117000 BIT.W,D,20220516,0.23,0.2351,0.23,0.2351,1100 BITE,D,20220516,9.83,9.83,9.76,9.77,23700 BJ,D,20220516,63.39,65.25,62.58,64.33,1903100 BK,D,20220516,43.32,43.655,42.5,43.24,3554600 BKD,D,20220516,5.55,5.73,5.53,5.57,2559600 BKE,D,20220516,32.01,33.15,31.72,32.97,615200 BKH,D,20220516,76.03,76.715,75.61,76.58,388800 BKI,D,20220516,69.05,70,68.87,69.91,1411900 BKK.W,D,20220516,0.8999,0.8999,0.8,0.8675,4700 BKKT,D,20220516,2.9,2.9,2.455,2.59,6769500 BKN,D,20220516,15.53,15.84,15.2605,15.65,39500 BKS.W,D,20220516,0.15,0.1678,0.15,0.15,9900 BKSY,D,20220516,1.32,1.3227,1.22,1.24,434500 BKT,D,20220516,4.54,4.57,4.53,4.55,330100 BKU,D,20220516,38.05,38.79,37.7,38.25,886300 BLCO,D,20220516,17.67,17.71,16.76,17,472500 BLD,D,20220516,198.31,200.66,193.09,197.38,282100 BLDR,D,20220516,67.28,67.78,64.15,66.72,3150700 BLE,D,20220516,11,11.0854,10.94,10.95,234400 BLK,D,20220516,600,605.16,583.05,598.6,2287300 BLND,D,20220516,3.66,3.76,3.36,3.4,2257900 BLUA,D,20220516,9.8,9.81,9.8,9.81,2200 BLW,D,20220516,13.42,13.44,13.2,13.25,87900 BLX,D,20220516,14.12,14.195,13.8,13.91,96500 BMA,D,20220516,15.51,16.15,15.37,15.95,164600 BMA.U,D,20220516,10.06,10.06,9.3,9.98,11200 BMA.W,D,20220516,0.1804,0.1804,0.1418,0.1642,2900 BMAC,D,20220516,9.88,9.905,9.88,9.89,2700 BME,D,20220516,42.16,43.53,42.1497,42.84,41400 BMEZ,D,20220516,15.5,15.7,15.4001,15.54,477600 BMI,D,20220516,78.05,78.19,76.9,77.53,81800 BML-G,D,20220516,18.35,18.68,18.35,18.68,13200 BML-H,D,20220516,18.14,18.4862,18.1101,18.4,9100 BML-J,D,20220516,20.45,20.6277,20.22,20.61,20700 BML-L,D,20220516,20.18,20.4099,19.97,20.04,16500 BMO,D,20220516,102.09,103.71,101.5,103.39,969400 BMY,D,20220516,76.29,77.245,76.08,76.91,13441100 BNED,D,20220516,2.5,2.53,2.37,2.37,422800 BNL,D,20220516,20.13,20.37,19.96,20.33,454000 BNS,D,20220516,62.74,63.61,62.41,63.39,1266100 BNY,D,20220516,11.24,11.26,11.06,11.09,83800 BOA.S,D,20220516,9.94,9.94,9.93,9.93,1600 BOA.W,D,20220516,0.1998,0.2998,0.1998,0.2998,4000 BOAC,D,20220516,9.8873,9.89,9.88,9.885,19700 BOAS,D,20220516,9.88,9.89,9.87,9.87,562700 BOC,D,20220516,21.11,21.4,20.11,20.28,110600 BOD.W,D,20220516,0.12,0.1275,0.095,0.11,87400 BODY,D,20220516,1.04,1.07,1,1.04,1438400 BOE,D,20220516,10.03,10.11,9.95,10.02,152200 BOH,D,20220516,74.75,75.79,73.75,75.21,244700 BOH-A,D,20220516,19.43,19.43,19.1,19.43,44700 BOOT,D,20220516,89.93,93.72,88.4,92.77,537400 BORR,D,20220516,5.06,5.4474,5.01,5.28,2004900 BOWL,D,20220516,10.93,11.4776,10.54,10.6,494500 BOX,D,20220516,28.69,28.73,27.95,28.17,1165300 BOX.W,D,20220516,1.12,1.165,1.09,1.1,11400 BOXD,D,20220516,10.2,10.74,9.77,10.59,287900 BP,D,20220516,30.62,31.285,30.6,31.02,16776700 BPT,D,20220516,15.46,16.49,15.46,16.34,408300 BQ,D,20220516,0.267,0.2882,0.2582,0.2727,47800 BR,D,20220516,138.38,139.85,136.08,138.96,552200 BRBR,D,20220516,24.43,24.7,24.23,24.39,719200 BRC,D,20220516,43.97,44.76,43.5,44.52,240300 BRCC,D,20220516,11.39,12.09,10.95,11.06,751300 BRD.T,D,20220516,0.158,0.158,0.13,0.15,8700 BRD.U,D,20220516,9.98,9.98,9.975,9.98,600 BRD.W,D,20220516,0.15,0.15,0.1499,0.15,20600 BRDG,D,20220516,17.94,18.94,17.44,18.63,145000 BRDS,D,20220516,1.05,1.07,0.9501,0.9816,2504600 BRFS,D,20220516,2.77,2.84,2.675,2.76,3333000 BRK.A,D,20220516,465135.3,468057.8,461007.2,464250,1800 BRK.B,D,20220516,310.28,311.95,307.13,309.29,3700500 BRMK,D,20220516,7.4,7.535,7.38,7.42,1072200 BRO,D,20220516,57.78,57.98,57,57.46,1521400 BROS,D,20220516,27.5,27.83,25.01,25.5,2530100 BRSP,D,20220516,8.29,8.51,8.25,8.43,887000 BRT,D,20220516,20.53,20.9375,20.53,20.78,35100 BRW,D,20220516,4.06,4.12,4.04,4.1,161400 BRX,D,20220516,23.7,23.99,23.55,23.88,2100200 BSA.U,D,20220516,9.73,9.75,9.71,9.75,2500 BSA.W,D,20220516,0.2,0.2,0.1899,0.1899,300 BSAC,D,20220516,18.89,19.3,18.89,19.13,431200 BSAQ,D,20220516,9.67,9.74,9.67,9.67,254200 BSBR,D,20220516,6.52,6.66,6.52,6.65,686900 BSIG,D,20220516,19.48,19.785,19.095,19.47,370600 BSL,D,20220516,13.98,14.18,13.8502,13.93,27800 BSM,D,20220516,15.04,15.31,15.04,15.15,332300 BSMX,D,20220516,5.27,5.4399,5.17,5.42,17600 BST,D,20220516,36,36.1789,35.36,35.51,124400 BSTZ,D,20220516,21.56,21.595,20.85,20.91,385400 BSX,D,20220516,39.43,40.055,39.34,39.82,5833600 BSX-A,D,20220516,106,106.81,106,106.81,2300 BTA,D,20220516,10.45,10.48,10.4,10.45,48800 BTCM,D,20220516,1.4,1.41,1.31,1.36,238600 BTI,D,20220516,42.27,42.91,42.23,42.75,2287700 BTO,D,20220516,34.78,36.3894,34.6,34.95,38700 BTT,D,20220516,22.69,22.78,22.55,22.57,85400 BTU,D,20220516,21.8,22.71,21.55,22.13,3792700 BTZ,D,20220516,11.04,11.07,11.0201,11.05,208600 BUD,D,20220516,55.8,57.02,55.64,56.67,981900 BUI,D,20220516,21.27,21.99,21.07,21.24,88300 BUR,D,20220516,7.7,7.8,7.64,7.65,243300 BURL,D,20220516,170.81,174.61,168.09,172.46,1145200 BV,D,20220516,11.72,12.07,11.72,12.04,202700 BVH,D,20220516,24.59,25.61,24.25,25.45,95400 BVN,D,20220516,7.31,7.81,7.31,7.62,1092200 BW,D,20220516,6.5,6.98,6.35,6.86,720300 BW-A,D,20220516,22.92,24.2,22.78,24.06,15400 BWA,D,20220516,38.21,38.23,37.04,37.45,1806500 BWG,D,20220516,8.61,8.7,8.61,8.67,57100 BWNB,D,20220516,22.4,22.98,22.4,22.64,30000 BWSN,D,20220516,23.75,24.08,23.73,23.84,67400 BWXT,D,20220516,48.93,49.52,48.63,49.35,369000 BX,D,20220516,106.73,107.4844,104.345,104.7,3841600 BXC,D,20220516,88.5,88.675,85.34,87.12,130700 BXMT,D,20220516,30.25,30.755,30.01,30.54,1407600 BXMX,D,20220516,13.18,13.39,13.15,13.25,235300 BXP,D,20220516,112.94,113.585,111.255,112.43,713800 BXSL,D,20220516,25.9,25.9,25.12,25.59,251400 BY,D,20220516,23.26,23.31,22.82,23.07,161500 BYD,D,20220516,55.93,57.16,54.95,55.09,902000 BYM,D,20220516,12,12.03,11.83,11.89,67700 BYN,D,20220516,9.99,9.99,9.95,9.95,1100 BYN.W,D,20220516,0.2,0.2,0.2,0.2,1000 BZH,D,20220516,15.92,15.92,15.36,15.61,245300 C,D,20220516,47.59,48.07,47,47.46,16919000 C-J,D,20220516,25.73,25.84,25.68,25.69,60200 C-K,D,20220516,25.35,25.46,25.26,25.28,98500 C-N,D,20220516,27,27,26.8401,26.98,51600 CAAP,D,20220516,6.2,6.25,6.15,6.22,112600 CABO,D,20220516,1124.29,1151.97,1119.97,1126.82,43500 CACI,D,20220516,257.4,268.675,256.67,266.26,136000 CAD-A,D,20220516,23.32,23.76,23.31,23.76,4500 CADE,D,20220516,24.95,25.13,24.63,24.85,917800 CAE,D,20220516,23.3,23.38,22.49,22.83,277500 CAF,D,20220516,14.69,14.7,14.44,14.51,32000 CAG,D,20220516,35.89,36.03,35.445,35.64,3799900 CAH,D,20220516,55.94,56.89,55.66,56.14,2689900 CAJ,D,20220516,24.46,24.69,24.3806,24.57,407900 CAL,D,20220516,24.52,25.02,24.14,24.61,421500 CALX,D,20220516,35.41,35.44,33.51,33.62,524900 CAN.W,D,20220516,0.95,1.02,0.92,0.9558,38100 CANG,D,20220516,2.9,3.03,2.75,2.88,343500 CANO,D,20220516,5.09,5.28,4.97,5.2,2432700 CAPL,D,20220516,19.8,20.48,19.8,20.23,36500 CARR,D,20220516,39.93,40.275,39.26,39.86,5684800 CARS,D,20220516,9.9,10.28,9.87,10.15,603500 CAS,D,20220516,10.02,10.03,10.02,10.03,2400 CAT,D,20220516,205.02,209.21,203.68,207.19,2540900 CATO,D,20220516,13.69,13.89,13.54,13.72,69900 CB,D,20220516,206.54,210.07,205.4825,208,1449000 CBD,D,20220516,4.22,4.27,4.19,4.23,514500 CBH,D,20220516,8.88,8.93,8.65,8.74,40200 CBL,D,20220516,25.55,25.64,24.75,24.87,268300 CBRE,D,20220516,80.59,80.86,79.04,79.83,2186700 CBT,D,20220516,67.31,70.46,66.49,68.81,492300 CBU,D,20220516,62.9,63.47,62.28,62.93,227500 CBZ,D,20220516,38.71,39.45,38.41,39.13,181700 CC,D,20220516,39.29,41.355,38.33,40.53,2971600 CCCS,D,20220516,8.31,8.6,8.23,8.3,984800 CCI,D,20220516,176.12,177.67,175.1,175.69,1690600 CCJ,D,20220516,22.17,23.1,21.88,22.55,8573000 CCK,D,20220516,103.77,106.34,103.36,105.38,1148400 CCL,D,20220516,14.27,14.5262,14.03,14.09,29771800 CCM,D,20220516,1.75,1.75,1.59,1.69,1600 CCO,D,20220516,1.84,1.905,1.8,1.83,2404900 CCRD,D,20220516,23.57,23.57,22.61,22.74,45500 CCS,D,20220516,53.51,53.51,51.165,52.86,195000 CCU,D,20220516,13.14,13.38,13.09,13.24,209400 CCV,D,20220516,9.8,9.82,9.79,9.79,387800 CCV.S,D,20220516,9.82,9.8227,9.82,9.8227,400 CCV.T,D,20220516,0.35,0.3799,0.35,0.35,33100 CCV.U,D,20220516,9.92,9.92,9.92,9.92,48400 CCV.W,D,20220516,0.4801,0.4801,0.4801,0.4801,15900 CCVI,D,20220516,9.76,9.79,9.76,9.77,36200 CDAY,D,20220516,55.46,56.45,54.54,54.84,2416500 CDE,D,20220516,3.37,3.45,3.33,3.39,3641300 CDR,D,20220516,25.45,26.57,25.44,26.39,428600 CDR-B,D,20220516,15.21,15.6002,15.15,15.6002,4700 CDR-C,D,20220516,12.75,13.2999,12.4799,12.98,13000 CDRE,D,20220516,24.07,24.1325,23.33,23.75,73600 CE,D,20220516,141.84,146.495,138.82,144.68,1322200 CEA,D,20220516,16.51,16.74,16.51,16.66,4500 CEE,D,20220516,9.65,9.75,9.65,9.66,10400 CEIX,D,20220516,48.84,51.2868,48.56,49.92,573800 CEL.P,D,20220516,0.1001,0.1199,0.1,0.101,6600 CEM,D,20220516,31.99,33.28,31.99,32.74,115100 CEN,D,20220516,17.36,17.9082,17.36,17.68,11300 CEPU,D,20220516,3.61,3.71,3.56,3.67,78800 CEQ.P,D,20220516,9.47,9.55,9.35,9.49,139800 CEQP,D,20220516,28.62,29.0886,28.385,28.76,527900 CF,D,20220516,106.11,110.36,105.36,107.01,3192100 CFG,D,20220516,38.67,39.02,37.85,37.99,6559800 CFG-D,D,20220516,25.05,25.42,24.92,25.11,32700 CFG-E,D,20220516,19.98,20.31,19.75,20.07,67000 CFR,D,20220516,124.13,124.48,121.3,122.18,317700 CFR-B,D,20220516,20.35,20.55,20.1159,20.4,8600 CGA,D,20220516,7.95,8.35,7.7,8.2,4300 CGAU,D,20220516,8.01,8.11,7.94,8.1,60400 CHA.S,D,20220516,9.81,9.81,9.81,9.81,600 CHA.T,D,20220516,0.145,0.1499,0.145,0.1499,333 CHAA,D,20220516,9.78,9.7853,9.78,9.7853,300 CHCT,D,20220516,36.32,36.745,35.935,36.53,63200 CHD,D,20220516,98.03,99.04,96.92,98.64,1128900 CHE,D,20220516,498.94,501.39,491.11,492.62,62200 CHGG,D,20220516,18.29,20.41,17.3,18.73,8158000 CHH,D,20220516,127.62,127.62,124.47,126.11,206300 CHM-A,D,20220516,23.17,23.35,22.5116,22.965,9700 CHM-B,D,20220516,22.655,22.655,22.58,22.58,600 CHMI,D,20220516,6.85,6.92,6.79,6.8,169600 CHN,D,20220516,12.83,12.8749,12.69,12.73,24000 CHPT,D,20220516,10.32,10.64,9.875,9.94,9716700 CHRA,D,20220516,2.64,2.69,2.4541,2.52,83800 CHRB,D,20220516,17.8338,17.8483,17.685,17.8173,2600 CHS,D,20220516,4.94,5.0105,4.89,4.97,1344800 CHT,D,20220516,42.02,42.19,41.92,42.02,162600 CHWY,D,20220516,27.87,28.55,26.44,26.57,3019900 CI,D,20220516,265.46,269.435,262.31,266.49,1542700 CIA,D,20220516,3.11,3.285,3.06,3.18,223100 CIB,D,20220516,37.42,38.68,37.42,38.1,278900 CIEN,D,20220516,52.23,52.45,51.27,51.37,1190300 CIF,D,20220516,2.1,2.14,2.1,2.12,61300 CIG,D,20220516,2.67,2.74,2.645,2.72,5048900 CIG.C,D,20220516,3.29,3.62,3.29,3.62,31000 CII,D,20220516,18.39,18.49,18.19,18.35,230800 CIM,D,20220516,9.66,9.75,9.525,9.54,2444600 CIM-A,D,20220516,23.76,23.76,23.6,23.6834,14400 CIM-B,D,20220516,23.61,23.61,23.33,23.33,20300 CIM-C,D,20220516,22.08,22.16,21.73,21.73,9500 CIM-D,D,20220516,22.72,22.87,22.5,22.54,19300 CINT,D,20220516,13.7,15.25,13.39,14.69,373700 CIO,D,20220516,13.17,13.67,13.06,13.65,408200 CIO-A,D,20220516,21.8,21.82,21.3247,21.78,4400 CION,D,20220516,10.37,10.93,10.26,10.77,141200 CIR,D,20220516,19.38,19.6799,18.9,19.2,84300 CIVI,D,20220516,62.12,64.55,62.07,63.47,456600 CIXX,D,20220516,11.22,11.25,10.88,11.07,124300 CL,D,20220516,78.14,79.24,77.61,78.73,3981200 CLA.S,D,20220516,9.89,9.89,9.84,9.84,200 CLA.T,D,20220516,0.1006,0.1006,0.0876,0.0876,1300 CLA.U,D,20220516,9.78,9.79,9.76,9.76,170400 CLA.W,D,20220516,0.1701,0.1901,0.1669,0.1901,11800 CLAA,D,20220516,9.79,9.79,9.73,9.73,45500 CLB,D,20220516,23.55,24.4984,23.55,24.01,223100 CLB.U,D,20220516,9.74,9.765,9.73,9.73,1300 CLBR,D,20220516,9.685,9.685,9.685,9.685,500 CLD-A,D,20220516,22.15,22.15,21.95,21.95,1600 CLDT,D,20220516,11.85,12.3,11.81,12.15,219600 CLF,D,20220516,22.14,22.66,21.5132,21.61,11883000 CLH,D,20220516,89.72,91.66,89.28,90.77,220200 CLI.S,D,20220516,9.83,9.83,9.825,9.8299,8300 CLI.T,D,20220516,0.2,0.3298,0.1803,0.23,14000 CLIM,D,20220516,9.78,9.78,9.78,9.78,7500 CLPR,D,20220516,8.75,9.12,8.75,9.09,96500 CLR,D,20220516,58.37,60.07,58.28,59.47,1245300 CLS,D,20220516,10.5,10.845,10.5,10.72,498600 CLV-A,D,20220516,58.46,58.46,57.98,58.31,6400 CLVT,D,20220516,14.24,14.43,14.105,14.28,5032800 CLW,D,20220516,32.72,33.33,32.56,33.15,78700 CLX,D,20220516,157.74,158.37,155.24,157.09,1267600 CM,D,20220516,53.36,54.19,52.92,53.97,759400 CMA,D,20220516,76.13,76.54,74.63,75.37,908500 CMC,D,20220516,36.79,37.405,36.16,36.71,1149100 CMCM,D,20220516,0.7333,0.7844,0.7174,0.727,31600 CMG,D,20220516,1308.85,1323.92,1293.55,1299.07,174200 CMI,D,20220516,200.71,204.24,198.28,202.69,750700 CMP,D,20220516,43.33,44.64,43.17,44.28,316900 CMR-B,D,20220516,25.1999,25.2,25.1426,25.1426,1500 CMR-C,D,20220516,25.33,25.33,25.32,25.32,5400 CMR-D,D,20220516,25.45,25.45,25.15,25.15,600 CMR-E,D,20220516,25.66,25.67,25.54,25.67,1300 CMRE,D,20220516,13.54,14.07,13.5,13.79,905700 CMS,D,20220516,69.72,69.76,68.82,69.08,1953500 CMS-B,D,20220516,93.8,93.97,93.8,93.97,400 CMS-C,D,20220516,17.55,17.72,17.42,17.63,37200 CMSA,D,20220516,24.06,24.0644,23.5425,23.69,7300 CMSC,D,20220516,24.25,24.5052,24.2,24.29,17600 CMSD,D,20220516,24.05,24.25,23.87,24.22,49700 CMTG,D,20220516,19.5,20.245,19.07,20.03,640000 CMU,D,20220516,3.37,3.41,3.37,3.41,34800 CNA,D,20220516,43.91,44.57,43.66,44.28,86400 CNC,D,20220516,83.08,85.98,82.72,84.72,3299600 CND,D,20220516,9.91,9.91,9.88,9.9,371500 CND.T,D,20220516,0.3473,0.3473,0.3,0.3472,1000 CND.U,D,20220516,10.62,10.62,10.51,10.51,1200 CND.W,D,20220516,1.36,1.36,1.31,1.32,36100 CNDA,D,20220516,9.65,9.6508,9.65,9.6508,1300 CNDB,D,20220516,9.95,9.95,9.95,9.95,200 CNF,D,20220516,2.67,2.68,2.46,2.58,11100 CNHI,D,20220516,14.35,14.63,14.285,14.52,2680100 CNI,D,20220516,110.51,113.18,110.39,112.66,1811400 CNK,D,20220516,16.27,16.85,15.65,15.72,2470300 CNM,D,20220516,22.74,22.74,21.51,21.7,414400 CNMD,D,20220516,114.47,118.02,114.47,115.23,326500 CNNE,D,20220516,19.06,19.225,18.51,18.53,531300 CNO,D,20220516,20.01,20.17,19.58,19.85,1033400 CNO-A,D,20220516,19.71,19.71,19.64,19.6414,2300 CNP,D,20220516,31.09,31.23,30.81,30.97,4037200 CNQ,D,20220516,60.92,63.25,60.77,62.95,2509400 CNR,D,20220516,24.37,24.37,24.29,24.3,2596000 CNS,D,20220516,72.49,72.49,71.13,71.24,62000 CNVY,D,20220516,5.37,5.46,5.09,5.18,66200 CNX,D,20220516,19.02,19.81,18.98,19.06,2325900 CO,D,20220516,2.7,2.75,2.61,2.64,85400 COD-A,D,20220516,23.4,23.48,23.25,23.48,9000 COD-B,D,20220516,25.39,25.53,25.17,25.24,12600 COD-C,D,20220516,25.02,25.02,24.5043,24.93,7500 CODI,D,20220516,22.78,23.15,22.28,22.83,263700 COE,D,20220516,1.15,1.17,1.0001,1.03,124400 COF,D,20220516,115.83,116.83,112.68,113.97,2427500 COF-I,D,20220516,20.49,20.729,20.3,20.63,177300 COF-J,D,20220516,19.27,19.71,19.15,19.54,366000 COF-K,D,20220516,18.61,18.93,18.46,18.89,12100 COF-L,D,20220516,17.66,17.8338,17.4645,17.75,135300 COF-N,D,20220516,17.34,17.5594,17.22,17.52,41200 COLD,D,20220516,26.15,26.26,25.68,25.69,864000 COMP,D,20220516,5.3,5.59,5.16,5.27,5652300 COO,D,20220516,326,329.17,324.6601,327.91,295500 COOK,D,20220516,5.5,5.87,4.93,5.55,1496000 COP,D,20220516,103.08,107.09,102.64,105.5,7990600 COR-Z,D,20220516,18.2,18.2,17.89,18.05,3100 CORR,D,20220516,2.46,2.56,2.43,2.55,51800 COTY,D,20220516,6.56,6.585,6.23,6.26,7630600 COUR,D,20220516,15.59,15.6923,14.9188,15.17,1206500 CP,D,20220516,69.05,70.24,68.56,69.79,2267200 CPA,D,20220516,69.3,69.76,67.13,68.05,381100 CPAC,D,20220516,5.33,5.4178,5.2302,5.3068,8200 CPB,D,20220516,50.63,50.88,50.17,50.66,1143000 CPE,D,20220516,46.85,48.42,46.85,48.07,1337800 CPF,D,20220516,23.49,23.86,23.37,23.64,407800 CPG,D,20220516,7.15,7.59,7.13,7.47,12287100 CPK,D,20220516,127.48,127.68,125.98,127.45,48000 CPNG,D,20220516,13.07,13.39,12.57,12.63,15179900 CPRI,D,20220516,42.74,44.17,42.4,43.19,1562500 CPS,D,20220516,5.5,5.57,4.965,4.97,311700 CPT,D,20220516,145.98,146.9,143.9,144.21,566400 CPT.W,D,20220516,0.2107,0.2164,0.1975,0.2164,31500 CPTK,D,20220516,9.86,9.86,9.83,9.85,133000 CPU.U,D,20220516,9.82,9.851,9.82,9.82,12700 CPU.W,D,20220516,0.2957,0.3083,0.2806,0.3083,3000 CPUH,D,20220516,9.78,9.78,9.77,9.77,13100 CR,D,20220516,90.85,91.47,89.365,90.54,148500 CRC,D,20220516,40.88,42.08,40.7,41.12,842300 CRD.A,D,20220516,7.51,7.68,7.51,7.58,124500 CRD.B,D,20220516,6.97,7.2329,6.97,6.97,108700 CRGY,D,20220516,16.7,17.38,16.7,17.02,184900 CRH,D,20220516,38.57,39.15,38.18,38.84,404600 CRH.W,D,20220516,0.7856,0.8,0.6487,0.6501,69200 CRHC,D,20220516,9.9,9.91,9.89,9.91,141700 CRI,D,20220516,82.98,83.05,81,82.83,478600 CRK,D,20220516,14.97,15.9,14.9099,15.65,3134900 CRL,D,20220516,233.24,237.27,229.95,231.2,288300 CRM,D,20220516,164.74,166.11,161.88,164.12,5065800 CRS,D,20220516,33.19,33.84,32.54,32.63,288800 CRT,D,20220516,15.99,17.035,15.99,16.65,135500 CRU,D,20220516,9.8,9.805,9.8,9.8001,10200 CRU.U,D,20220516,9.84,9.85,9.83,9.83,1500 CRU.W,D,20220516,0.1896,0.1896,0.1492,0.1896,1300 CS,D,20220516,6.56,6.585,6.45,6.53,14921400 CSAN,D,20220516,15.04,15.12,14.5,14.72,175700 CSL,D,20220516,244.35,252.16,241.22,249.71,304800 CSR,D,20220516,84.44,86.25,83.55,85.66,70300 CSR-C,D,20220516,25.125,25.24,25.045,25.0716,2500 CST.U,D,20220516,9.88,9.88,9.815,9.86,92700 CST.W,D,20220516,0.13,0.15,0.1101,0.15,15300 CSTA,D,20220516,9.8,9.8,9.79,9.8,86200 CSTM,D,20220516,15.53,15.94,15.39,15.73,474800 CSV,D,20220516,39.38,40.06,39.175,39.52,207400 CTA-B,D,20220516,87.16,89.1,87.16,89.1,1200 CTBB,D,20220516,22.13,22.64,21.96,22.44,64100 CTDD,D,20220516,22.15,22.8472,22.126,22.44,66700 CTK,D,20220516,0.81,0.9601,0.81,0.9271,190400 CTLT,D,20220516,97.59,99.66,96.97,97.67,656600 CTO,D,20220516,63.14,65.08,63.14,64.41,40900 CTO.W,D,20220516,1.06,1.06,1.06,1.06,200 CTOS,D,20220516,5.83,5.88,5.57,5.73,446700 CTR,D,20220516,28.23,28.99,28.23,28.64,18300 CTRA,D,20220516,29.9,30.93,29.87,30.56,7930600 CTS,D,20220516,36.01,37.62,35.54,36.92,160300 CTT,D,20220516,7.81,7.97,7.81,7.89,89900 CTV,D,20220516,4.8,5.25,4.76,4.86,313600 CTVA,D,20220516,55.41,57.18,55.28,56.54,3620700 CUB-F,D,20220516,24.33,24.6,24.2,24.59,4800 CUBB,D,20220516,23.93,24.15,23.03,23.54,4300 CUBE,D,20220516,43.01,43.38,42.695,42.8,1053400 CUBI,D,20220516,39.32,39.75,38.445,38.58,431200 CUK,D,20220516,13.31,13.5,13.0924,13.15,2791700 CULP,D,20220516,5.91,5.9225,5.84,5.84,18200 CURO,D,20220516,8.1,8.28,7.79,8.11,63800 CURV,D,20220516,5.34,5.48,5.14,5.33,263000 CUZ,D,20220516,33.71,33.98,33.39,33.67,507700 CVE,D,20220516,20.21,20.795,20.21,20.63,10077100 CVE.W,D,20220516,15.03,15.61,15.03,15.61,7500 CVEO,D,20220516,25.38,26.61,25.19,26.42,42400 CVI,D,20220516,31.9,32.81,31.61,32.3,857800 CVI.U,D,20220516,9.81,9.81,9.78,9.8,154400 CVI.W,D,20220516,0.37,0.3865,0.3065,0.3391,52400 CVII,D,20220516,9.72,9.745,9.72,9.73,377700 CVNA,D,20220516,42.48,46.35,37.9,38.4,27920200 CVS,D,20220516,98,99.35,97.08,98.55,3438700 CVX,D,20220516,169,174.97,168.855,173.01,13296200 CW,D,20220516,137.49,138.935,136.935,137.55,126600 CWAN,D,20220516,16.28,16.62,15.86,16.13,305100 CWE.A,D,20220516,29.38,29.87,29.31,29.79,121900 CWEN,D,20220516,31.33,32.1,31.33,31.96,652700 CWH,D,20220516,29.71,30.6,28.86,28.97,1953300 CWK,D,20220516,18.04,18.43,17.82,18.22,670700 CWT,D,20220516,52.96,53.85,52.88,53.04,332100 CX,D,20220516,4.08,4.37,4.07,4.37,8241800 CXA.U,D,20220516,10.06,10.06,10.0499,10.0499,500 CXA.W,D,20220516,0.15,0.2019,0.131,0.1813,35100 CXAC,D,20220516,9.99,9.99,9.99,9.99,1200100 CXE,D,20220516,3.87,4,3.87,3.95,100200 CXH,D,20220516,7.6,7.61,7.59,7.61,5000 CXM,D,20220516,11.26,11.42,10.89,11.24,352500 CXW,D,20220516,11.11,11.64,10.98,11.33,1162100 CYD,D,20220516,9.86,10.16,9.67,10.15,12600 CYH,D,20220516,6.47,6.57,6.24,6.24,1233500 CZO.W,D,20220516,0.2,0.2,0.2,0.2,700 CZOO,D,20220516,1.42,1.44,1.36,1.37,965400 D,D,20220516,83.6,84.1285,82.97,83.69,2810300 DAC,D,20220516,80,82.715,80,81.65,691500 DAL,D,20220516,38.32,39,38.11,38.17,11062400 DAN,D,20220516,15.09,15.19,14.59,14.86,864700 DAO,D,20220516,5.05,5.3559,4.905,4.93,182500 DAR,D,20220516,76.75,78.33,76.03,76.54,1010600 DASH,D,20220516,71.5,73.55,65.58,65.79,6334700 DAVA,D,20220516,103.88,104.86,96.65,97.5,163500 DB,D,20220516,9.67,9.7362,9.55,9.68,3005500 DBD,D,20220516,3.51,3.535,3.19,3.22,2349300 DBI,D,20220516,13.92,14.36,13.82,14.11,802000 DBL,D,20220516,15.48,15.5512,15.38,15.48,56700 DBR-H,D,20220516,22.8,23.152,22.7,22.9,10600 DBR-I,D,20220516,22.7787,23.2456,22.7787,23.035,3200 DBR-J,D,20220516,22.85,22.85,22.75,22.82,10000 DBRG,D,20220516,5.91,6.015,5.87,5.9,2928500 DCF,D,20220516,7.65,7.65,7.5501,7.59,44900 DCI,D,20220516,49.65,50.29,48.6,49.69,333900 DCO,D,20220516,46,46.16,44.25,44.37,40500 DCP,D,20220516,33.54,34.6243,33.54,33.91,345600 DCP-B,D,20220516,23.72,24.15,23.69,23.98,15500 DCP-C,D,20220516,23.95,24.1,23.7,23.7,10500 DCUE,D,20220516,102.01,102.46,101.94,102.16,258500 DD,D,20220516,63.27,64.85,62.62,64.13,2336300 DDD,D,20220516,10.16,10.37,9.87,10.09,1994900 DDF,D,20220516,9.24,9.27,9.16,9.175,18400 DDL,D,20220516,4.94,5.205,4.8,4.93,2322400 DDS,D,20220516,327.71,329.8,315.64,325.58,197700 DDT,D,20220516,26,26.18,26,26.01,6200 DE,D,20220516,368.92,382.43,366.03,374.45,1896300 DEA,D,20220516,18.94,19.145,18.755,19.04,683300 DECK,D,20220516,244.44,246.71,237.01,239,548300 DEI,D,20220516,27.48,27.72,27.26,27.53,1260700 DELL,D,20220516,44.81,45.34,44.46,45.03,5127700 DEN,D,20220516,67.76,69.34,66.865,67,488700 DEO,D,20220516,189.91,192.09,189.37,191.47,312900 DESP,D,20220516,8.99,9.48,8.95,9.28,299800 DEX,D,20220516,7.77,7.8513,7.77,7.8513,21900 DFIN,D,20220516,28.58,29.01,28.21,28.33,211100 DFP,D,20220516,22.59,22.59,22.325,22.41,49800 DFS,D,20220516,104.08,105.18,101.845,103,1607600 DG,D,20220516,233.48,235.68,230.81,234.17,1037800 DGX,D,20220516,136.21,137.11,134.18,135.39,963800 DHF,D,20220516,2.37,2.38,2.35,2.36,321900 DHI,D,20220516,68.23,69.105,65.47,68.37,2887400 DHR,D,20220516,247.89,249.88,244.48,246.37,2345000 DHT,D,20220516,5.51,5.77,5.51,5.75,2782900 DHX,D,20220516,6.64,6.82,6.55,6.64,378100 DIAX,D,20220516,15.67,15.89,15.56,15.61,96900 DIDI,D,20220516,1.49,1.59,1.47,1.49,25126000 DIN,D,20220516,74.95,75.77,69.79,69.91,417300 DINO,D,20220516,47.6,48.28,46.85,47.16,2826100 DIS,D,20220516,107.46,107.62,104.85,105.18,11993600 DK,D,20220516,27.72,28.875,27.66,28.37,1323300 DKL,D,20220516,50.59,51,49.96,50.33,23800 DKS,D,20220516,89.22,91.06,86.55,90.4,1217400 DLB,D,20220516,74.63,75.45,74.6,75.01,378600 DLN-A,D,20220516,24.21,24.21,23.915,24.1,3500 DLN-B,D,20220516,23.46,23.7,23.16,23.63,6400 DLNG,D,20220516,3.4,3.53,3.3,3.53,82400 DLR,D,20220516,130.87,131.6,128.07,128.41,1527200 DLR-J,D,20220516,23.09,23.66,23.03,23.63,65700 DLR-K,D,20220516,25.05,25.44,24.97,25.27,12300 DLR-L,D,20220516,22.9,23.3952,22.75,23.1658,18700 DLX,D,20220516,24.6,24.91,24.0701,24.34,165900 DLY,D,20220516,14.89,15,14.83,14.99,135500 DM,D,20220516,1.9,2.07,1.88,1.92,25081500 DMA,D,20220516,8.25,8.25,8.13,8.13,1400 DMB,D,20220516,11.43,11.47,11.315,11.33,78100 DMO,D,20220516,11.92,12,11.82,11.94,51700 DMS,D,20220516,1.41,1.52,1.4088,1.44,33200 DMS.W,D,20220516,0.1,0.135,0.1,0.135,7400 DMY.E,D,20220516,9.9496,9.9496,9.9496,9.9496,500 DMYS,D,20220516,9.73,9.74,9.73,9.7301,33200 DNA,D,20220516,2.65,2.72,2.42,2.43,21935800 DNA.W,D,20220516,0.5,0.5366,0.4776,0.4776,59000 DNB,D,20220516,16.13,16.2,15.84,15.93,787900 DNMR,D,20220516,3.94,4.28,3.92,4.04,2265300 DNOW,D,20220516,10.21,10.645,10.21,10.56,616900 DNP,D,20220516,11.27,11.36,11.19,11.24,422700 DNZ,D,20220516,9.78,9.78,9.78,9.78,200 DNZ.U,D,20220516,9.82,9.82,9.82,9.82,10300 DO,D,20220516,7.06,7.5,6.925,7.25,1664600 DOC,D,20220516,17.61,17.74,17.55,17.66,1705300 DOCN,D,20220516,37.08,38.13,35.36,36.66,2562300 DOCS,D,20220516,31.5,33.82,30.88,32.99,3604900 DOLE,D,20220516,11.2,11.555,11.14,11.29,171400 DOM.W,D,20220516,0.2,0.2019,0.17,0.17,900 DOMA,D,20220516,1.75,1.88,1.645,1.71,1392900 DOOR,D,20220516,84.42,84.5,81.61,83.3,162500 DOUG,D,20220516,5.55,5.64,5.425,5.45,345900 DOV,D,20220516,131.75,134.01,130.59,133.37,1014500 DOW,D,20220516,67.31,68.5955,66.68,67.98,4028300 DPG,D,20220516,14.4,14.69,14.305,14.51,72200 DPZ,D,20220516,340.2,340.2,330.72,336.45,374800 DQ,D,20220516,41.22,41.75,39.97,40.35,408100 DRD,D,20220516,6.41,6.54,6.34,6.42,122300 DRE,D,20220516,53.76,54.16,53.39,53.44,3500000 DRH,D,20220516,9.88,9.995,9.785,9.87,1559400 DRH-A,D,20220516,25.81,26.34,25.81,25.83,1400 DRI,D,20220516,127.25,128.24,125.72,126.38,1025300 DRQ,D,20220516,28.78,29.89,28.42,29.43,185700 DS,D,20220516,1.53,1.76,1.51,1.58,3401500 DS-B,D,20220516,20.72,21,20.7163,21,500 DS-C,D,20220516,18.73,19.36,18,18.245,6300 DS-D,D,20220516,20.11,20.23,20,20.01,600 DSL,D,20220516,12.78,12.89,12.78,12.81,289400 DSM,D,20220516,6.33,6.36,6.26,6.34,93200 DSU,D,20220516,9.4,9.42,9.32,9.39,192100 DSX,D,20220516,5.24,5.49,5.2,5.36,907300 DSX-B,D,20220516,25.7,25.75,25.5,25.75,2300 DT,D,20220516,34.26,35.46,33.41,33.5,3639400 DTB,D,20220516,18.94,19.23,18.76,19.17,29800 DTC,D,20220516,4.9,4.9,4.031,4.21,852200 DTE,D,20220516,130.21,130.88,129.23,130.37,871900 DTF,D,20220516,12.03,12.03,11.96,12,4000 DTG,D,20220516,19.25,19.55,18.9214,19.55,34600 DTL.P,D,20220516,9.33,9.55,9.33,9.55,500 DTM,D,20220516,54.06,55.12,54.06,54.73,384600 DTP,D,20220516,51.76,51.98,51.67,51.82,19400 DTW,D,20220516,22.6,22.75,22.5111,22.75,32500 DUK,D,20220516,109.65,110.88,109.4304,110.03,2407900 DUK-A,D,20220516,25.28,25.3914,24.75,25.31,55400 DUKB,D,20220516,24.75,24.78,24.5303,24.72,42700 DV,D,20220516,21.79,22.35,20.56,20.75,1092200 DVA,D,20220516,99.75,100.73,97.3,99.9,553900 DVN,D,20220516,68.9,71.62,68.8,70.99,12633200 DWIN,D,20220516,9.96,9.98,9.96,9.97,15200 DX,D,20220516,16.07,16.45,16.05,16.34,953300 DX-C,D,20220516,24.61,24.6112,24.21,24.25,2600 DXC,D,20220516,29.45,30.06,29.16,29.63,1675300 DY,D,20220516,77.79,80.02,77.03,79.77,177600 DYFN,D,20220516,17.02,17.28,17.02,17.27,11800 E,D,20220516,28.71,29.12,28.69,28.99,312600 EAF,D,20220516,8.3,8.535,8.21,8.31,2937800 EAI,D,20220516,23.35,23.56,23.27,23.4699,13100 EARN,D,20220516,8.11,8.2,7.96,7.97,101400 EAT,D,20220516,34.06,34.485,32.14,32.15,899600 EB,D,20220516,11.55,11.97,11.49,11.55,637700 EBF,D,20220516,17.69,17.82,17.45,17.68,60600 EBR,D,20220516,8.2,8.33,8.115,8.25,1331600 EBR.B,D,20220516,7.97,8.24,7.9,8.23,64000 EBS,D,20220516,28.83,29.46,27.9,28.62,423700 EC,D,20220516,15.1,15.52,15.1,15.35,1311700 ECAT,D,20220516,14.25,14.51,14.081,14.31,308400 ECC,D,20220516,11.83,12.46,11.83,12.16,383700 ECC-D,D,20220516,22.39,22.3933,22.15,22.34,7900 ECCC,D,20220516,24.5,24.5,24.4,24.4512,4800 ECCV,D,20220516,22.85,22.85,22.67,22.78,6100 ECCW,D,20220516,24.89,24.89,24.505,24.505,12100 ECCX,D,20220516,25.05,25.07,24.9612,25,7900 ECL,D,20220516,160.6,161.99,158.47,159.34,767700 ECOM,D,20220516,12.8,12.94,12.51,12.8,238700 ECVT,D,20220516,9.7,9.885,9.7,9.79,214800 ED,D,20220516,95.7,96.13,94.855,95.04,1639600 EDD,D,20220516,4.43,4.48,4.43,4.48,152800 EDF,D,20220516,5.13,5.26,5.09,5.17,47200 EDI,D,20220516,5.66,5.683,5.59,5.64,25500 EDN,D,20220516,5.59,5.615,5.54,5.54,900 EDR,D,20220516,19.52,20.0388,19.41,19.5,3352500 EDU,D,20220516,11,11.32,10.9,11.09,3301400 EE,D,20220516,24.48,25.5,24.48,24.72,468900 EEA,D,20220516,7.45,7.45,7.3552,7.3899,53300 EEX,D,20220516,3.13,3.21,2.97,2.98,186900 EFC,D,20220516,15.1,15.23,14.98,15.1,550500 EFC-A,D,20220516,23.06,23.21,22.99,23,6900 EFC-B,D,20220516,22.0299,22.0299,21.95,21.97,900 EFL,D,20220516,8.86,8.86,8.68,8.73,71800 EFR,D,20220516,11.76,11.76,11.63,11.66,123100 EFT,D,20220516,11.9,11.94,11.8,11.82,75000 EFX,D,20220516,196.81,197.76,193.88,195.99,555600 EGF,D,20220516,10.52,10.52,10.3849,10.46,8100 EGG.W,D,20220516,0.08,0.15,0.0654,0.15,1600 EGGF,D,20220516,9.68,9.69,9.68,9.69,1400 EGHT,D,20220516,8.23,8.29,7.705,7.79,1759300 EGO,D,20220516,8.09,8.175,8.02,8.08,2310700 EGP,D,20220516,166.52,168.65,165.71,165.99,214600 EGY,D,20220516,6.18,6.63,6.18,6.52,982400 EHC,D,20220516,64.4,64.96,63.18,64.55,444800 EHI,D,20220516,7.47,7.5,7.4401,7.4433,31300 EIC,D,20220516,15.65,16,15.65,15.69,11200 EICA,D,20220516,22.894,23.27,22.894,23.264,2000 EIG,D,20220516,39.79,40.28,39.46,40.19,163900 EIX,D,20220516,65.93,67.03,65.54,66.59,2520600 EL,D,20220516,238.87,239.95,234.65,235.38,1559800 ELAN,D,20220516,22.65,23.42,22.48,23.31,5617600 ELAT,D,20220516,35.6,37.1,35.6,37.1,4100 ELC,D,20220516,23.2,23.49,23.2,23.47,19800 ELF,D,20220516,23.78,23.95,23.08,23.12,414300 ELP,D,20220516,6.83,6.95,6.775,6.82,705600 ELS,D,20220516,72.51,73.04,71.64,71.81,908100 ELVT,D,20220516,2.33,2.46,2.27,2.4,167800 ELY,D,20220516,21.42,21.65,21.13,21.39,1777600 EMD,D,20220516,9.35,9.45,9.2759,9.41,157400 EME,D,20220516,103.84,103.84,101.18,102.03,307000 EMF,D,20220516,11.96,11.96,11.81,11.84,19400 EMN,D,20220516,102.8,104.165,101.44,103.35,790900 EMO,D,20220516,26.72,27.55,26.72,27.32,32200 EMP,D,20220516,23.1,23.4499,23,23.31,14200 EMR,D,20220516,83.57,85.029,82.85,84.45,3454800 ENB,D,20220516,44,44.84,43.88,44.58,4430500 ENBA,D,20220516,24.41,24.62,24.2,24.4,61700 ENFN,D,20220516,8.38,9.55,7.81,9.05,655300 ENIA,D,20220516,5.61,5.69,5.605,5.63,1384700 ENIC,D,20220516,1.41,1.4578,1.37,1.37,475600 ENJ,D,20220516,23.78,23.78,23.78,23.78,300 ENLC,D,20220516,10.29,10.53,10.255,10.44,1391400 ENO,D,20220516,24.4128,24.494,24.2395,24.4913,5900 ENOV,D,20220516,64.14,64.14,62.5,63.44,233500 ENP.U,D,20220516,10.05,10.4913,9.98,10.0499,3500 ENP.W,D,20220516,0.54,0.63,0.4,0.6,1106400 ENPC,D,20220516,9.89,9.89,9.86,9.87,109600 ENR,D,20220516,33.19,33.48,32.67,32.79,801500 ENS,D,20220516,61.99,63.15,60.82,62.25,203300 ENV,D,20220516,65.49,67.77,65.3,67.63,565900 ENVA,D,20220516,30.47,30.9,29.91,30.43,254900 ENZ,D,20220516,2.38,2.45,2.37,2.38,50200 EOC.U,D,20220516,9.8,9.84,9.8,9.81,1100 EOCW,D,20220516,9.69,9.74,9.69,9.7,1500 EOD,D,20220516,4.76,4.7712,4.71,4.75,86500 EOG,D,20220516,124.58,128.49,124.58,126.36,3560100 EOI,D,20220516,15.4,15.5789,15.3,15.41,101300 EOS,D,20220516,17.47,17.52,17.2,17.35,162900 EOT,D,20220516,17.37,17.42,17.28,17.32,29600 EP-C,D,20220516,47.28,48.2989,47.235,47.98,2700 EPAC,D,20220516,20.05,20.455,19.92,20.15,237200 EPAM,D,20220516,315.26,318.26,305.82,310.8,546600 EPC,D,20220516,35.2,37.18,34.85,36.88,481300 EPD,D,20220516,26.15,26.625,26.15,26.46,7762100 EPR,D,20220516,50.31,50.805,49.91,50.02,426000 EPR-C,D,20220516,23.93,24.11,23.93,24.06,1700 EPR-E,D,20220516,31.61,31.85,31.61,31.78,2200 EPR-G,D,20220516,22.28,22.35,22.05,22.34,28600 EPRT,D,20220516,23.19,23.29,22.94,22.97,772000 EPW.U,D,20220516,9.83,9.84,9.83,9.84,3700 EPW.W,D,20220516,0.1,0.1,0.0994,0.1,56000 EPWR,D,20220516,9.8,9.82,9.8,9.8,3300 EQC,D,20220516,26.01,26.11,25.76,26.03,1099900 EQC-D,D,20220516,27.39,27.39,26.802,26.85,6800 EQD,D,20220516,9.89,9.91,9.88,9.9,154900 EQD.U,D,20220516,9.93,9.93,9.93,9.93,256400 EQD.W,D,20220516,0.17,0.18,0.16,0.16,18000 EQH,D,20220516,27.82,28.06,27.24,27.61,3502100 EQH-A,D,20220516,21.15,21.59,21.04,21.43,55900 EQH-C,D,20220516,17.88,18.1074,17.72,17.96,20800 EQH.U,D,20220516,9.84,9.8407,9.84,9.84,8000 EQH.W,D,20220516,0.16,0.16,0.1503,0.155,3400 EQHA,D,20220516,9.79,9.79,9.78,9.79,24800 EQNR,D,20220516,33.68,34.07,33.365,33.7,3112200 EQR,D,20220516,74.91,75.185,73.98,74.32,1069100 EQS,D,20220516,2.44,2.55,2.35,2.35,11000 EQT,D,20220516,38.72,40.44,38.55,39.76,5856800 ERF,D,20220516,12.46,13.075,12.45,12.87,2276700 ERJ,D,20220516,10.92,11.07,10.59,10.61,1551700 ERO,D,20220516,10.63,11.19,10.53,11.02,195000 ES,D,20220516,89.63,90.12,88.7183,89.27,1598500 ESAB,D,20220516,50.21,51.6,49.16,49.87,275700 ESE,D,20220516,63.61,64.6,63.12,64.17,120300 ESGC,D,20220516,1.64,1.6536,1.47,1.49,102200 ESI,D,20220516,20.13,20.44,19.93,20.19,1050200 ESM.U,D,20220516,9.82,9.82,9.82,9.82,200 ESM.W,D,20220516,0.1799,0.2,0.16,0.1799,9100 ESMT,D,20220516,19.7,20.04,19.21,19.59,364500 ESNT,D,20220516,40.43,40.84,39.93,40.5,966900 ESRT,D,20220516,7.96,8.155,7.88,8.08,1215500 ESS,D,20220516,296.98,297.725,291.535,291.89,340800 ESTC,D,20220516,62.74,64.08,57.65,58.28,1380400 ESTE,D,20220516,13.89,14.94,13.72,14.72,1142400 ET,D,20220516,11,11.465,11,11.34,18540100 ET-C,D,20220516,22.97,23.208,22.7,22.74,31100 ET-D,D,20220516,23.85,23.85,23.37,23.37,30700 ET-E,D,20220516,23.72,23.72,23.32,23.34,80300 ETB,D,20220516,14.92,15.12,14.92,14.97,23500 ETD,D,20220516,24.13,24.6,23.75,24.12,230600 ETG,D,20220516,16.65,16.83,16.46,16.63,141500 ETI.P,D,20220516,24.84,24.84,24.55,24.55,1300 ETJ,D,20220516,8.87,8.89,8.75,8.79,232500 ETN,D,20220516,140.56,140.7393,137.55,138.98,2551800 ETO,D,20220516,23.37,23.78,23.36,23.61,41800 ETR,D,20220516,117.64,118.49,117.015,117.79,1116900 ETRN,D,20220516,7.5,7.58,7.32,7.49,2968700 ETV,D,20220516,13.91,14.02,13.78,13.92,361100 ETW,D,20220516,8.49,8.56,8.38,8.52,578300 ETW.W,D,20220516,1.59,1.645,1.56,1.61,2300 ETWO,D,20220516,7.65,7.845,7.52,7.67,2091900 ETX,D,20220516,20.22,20.5454,20.06,20.31,10000 ETY,D,20220516,11.78,11.99,11.73,11.85,294900 EURN,D,20220516,11.05,11.495,10.99,11.42,2951500 EVA,D,20220516,67.28,71.62,67.28,71.39,260000 EVC,D,20220516,4.62,4.7,4.57,4.66,235100 EVE,D,20220516,9.96,9.96,9.925,9.925,1700 EVE.T,D,20220516,0.65,0.6525,0.5925,0.6525,43500 EVEX,D,20220516,6.53,7.7,5.685,7.63,1005500 EVF,D,20220516,5.6,5.63,5.58,5.6,36500 EVG,D,20220516,10.25,10.307,10.21,10.24,72300 EVH,D,20220516,27.9,29.13,27.75,28.74,544500 EVN,D,20220516,11.09,11.155,11.05,11.11,74200 EVR,D,20220516,108.6,111.26,107.5,109.79,280900 EVRG,D,20220516,67.75,67.97,67.145,67.52,1117900 EVRI,D,20220516,16.86,17.1,16.5,16.59,828300 EVT,D,20220516,24.16,24.46,24.051,24.28,92200 EVT.W,D,20220516,0.68,0.6999,0.6797,0.69,24300 EVTC,D,20220516,37.95,38.11,37.19,37.77,210500 EVTL,D,20220516,6.25,6.44,6.02,6.15,30400 EW,D,20220516,96.85,97.91,95.755,95.93,2385100 EXD,D,20220516,10.2,10.29,10.1411,10.26,17400 EXG,D,20220516,8.33,8.35,8.2,8.26,1065300 EXK,D,20220516,3.53,3.605,3.445,3.53,3562000 EXP,D,20220516,122.51,123.92,119.09,122.24,309300 EXPR,D,20220516,3.53,3.74,3.47,3.71,1174200 EXR,D,20220516,178.62,180.28,177.66,178.68,536800 EXTN,D,20220516,5.84,6.1,5.84,6.03,90900 F,D,20220516,13.49,13.52,12.98,13.05,65055300 F-B,D,20220516,24.87,25,24.46,24.81,31000 F-C,D,20220516,23.75,23.8467,23.3,23.51,69400 FAC.S,D,20220516,9.8,9.8,9.8,9.8,24100 FAC.T,D,20220516,0.21,0.21,0.175,0.175,3900 FAC.U,D,20220516,9.9,9.91,9.89,9.9001,32300 FACT,D,20220516,9.78,9.78,9.76,9.76,16200 FAF,D,20220516,59.82,60.35,59,59.87,439200 FAM,D,20220516,6.57,6.6118,6.52,6.54,12200 FATH,D,20220516,6.05,6.24,6,6.12,29100 FBC,D,20220516,34.57,35.07,34.56,34.6,354200 FBHS,D,20220516,69.32,69.55,66.64,68.67,2152900 FBK,D,20220516,37.88,38.2,37.32,37.98,113000 FBP,D,20220516,13.61,13.75,13.44,13.56,1513400 FBR-E,D,20220516,21.08,21.415,21,21.05,13900 FBRT,D,20220516,13.92,14.205,13.65,14.19,844200 FC,D,20220516,37.11,38.43,36.96,38.23,74200 FCAX,D,20220516,9.84,9.84,9.84,9.84,100 FCF,D,20220516,13.15,13.25,13.02,13.14,545700 FCN,D,20220516,165.29,169.29,165,169.25,149500 FCPT,D,20220516,26.41,26.78,26.25,26.7,327900 FCRX,D,20220516,24.15,24.15,24.15,24.15,300 FCT,D,20220516,11.19,11.22,11.04,11.08,112600 FCX,D,20220516,35.16,36.13,34.935,35.15,17882400 FDEU,D,20220516,11.43,11.69,11.4,11.69,53000 FDP,D,20220516,24.69,25.11,24.62,25.04,135200 FDS,D,20220516,370.88,373.17,364.19,372.45,360200 FDX,D,20220516,210.47,211.94,208.35,209.72,1301800 FE,D,20220516,42.11,42.54,41.46,41.75,3238100 FEDU,D,20220516,0.46,0.48,0.46,0.47,4700 FEI,D,20220516,7.96,8.18,7.95,8.01,365300 FENG,D,20220516,0.4552,0.47,0.4395,0.4575,750900 FEO,D,20220516,8.85,9.0336,8.85,8.9401,14600 FERG,D,20220516,119.92,120.53,118.49,120,996800 FET,D,20220516,20.02,20.9,19.7701,20.01,67400 FF,D,20220516,6.84,7.05,6.81,6.81,240000 FFA,D,20220516,17.15,17.41,17.15,17.26,22700 FFC,D,20220516,18.26,18.26,18.03,18.04,158300 FGB,D,20220516,3.63,3.6899,3.63,3.64,20800 FHI,D,20220516,31.04,32.12,30.715,31.77,993400 FHN,D,20220516,21.76,21.79,21.43,21.56,4161600 FHN-B,D,20220516,25.98,26,25.75,25.8308,4600 FHN-C,D,20220516,25.89,25.94,25.89,25.94,200 FHN-D,D,20220516,25,25,24.685,24.83,4700 FHN-E,D,20220516,25.05,25.34,25.05,25.22,6700 FHN-F,D,20220516,19.57,19.96,19.566,19.96,27900 FHS,D,20220516,0.97,1.09,0.9603,1,75200 FICO,D,20220516,359.43,370.07,357.6,364.4,227700 FIF,D,20220516,14.39,14.67,14.39,14.61,36700 FIGS,D,20220516,9.48,9.86,9.25,9.67,8235100 FINS,D,20220516,14.71,14.87,14.37,14.7,66900 FINV,D,20220516,3.57,3.63,3.47,3.55,579700 FIS,D,20220516,95.46,96.81,95.12,96.3,2228400 FIX,D,20220516,83.88,84.605,82.39,84.08,121900 FL,D,20220516,29.41,30.44,28.95,30.37,3594600 FLA.W,D,20220516,0.2,0.2,0.2,0.2,600 FLAG,D,20220516,9.88,9.92,9.88,9.92,20000 FLC,D,20220516,18.66,18.79,18.11,18.59,36700 FLM.U,D,20220516,9.845,9.845,9.81,9.81,1900 FLME,D,20220516,9.76,9.77,9.76,9.77,19600 FLNG,D,20220516,27.3,29.55,27.28,28.89,765300 FLO,D,20220516,27.36,27.475,27.03,27.1,1259400 FLR,D,20220516,27.16,27.68,26.685,27.18,1119000 FLS,D,20220516,29.75,30.39,29.555,30.3,564800 FLT,D,20220516,231.3,232.98,225.055,226.96,466900 FLY.W,D,20220516,0.12,0.12,0.12,0.12,2100 FLYA,D,20220516,10.12,10.12,10.11,10.11,10100 FMC,D,20220516,116.77,118.345,115.92,117.02,672400 FMN,D,20220516,11.57,11.59,11.55,11.5756,21800 FMS,D,20220516,29.53,29.91,29.37,29.78,349500 FMX,D,20220516,74,76.53,73.64,76.23,458800 FMY,D,20220516,11.78,11.8326,11.62,11.65,3300 FN,D,20220516,89.87,90.84,88.13,88.41,100100 FNA,D,20220516,14.21,15.35,14,14.92,368500 FNB,D,20220516,11.45,11.53,11.27,11.39,1978300 FNB-E,D,20220516,25.19,25.505,25.0819,25.32,14500 FND,D,20220516,70.91,71.55,68.475,69.8,1270500 FNF,D,20220516,41.09,41.279,40.27,40.96,2072600 FNV,D,20220516,135.39,137.24,135.35,136.41,473200 FOA,D,20220516,2.39,2.39,2.285,2.29,181700 FOA.W,D,20220516,0.2139,0.2334,0.2139,0.2334,700 FOF,D,20220516,11.1,11.26,11.01,11.15,260100 FOR,D,20220516,15.18,15.62,15.04,15.6,83800 FORG,D,20220516,17.18,18.04,16.64,17.5,317000 FOUR,D,20220516,45.99,47.07,44.41,44.68,1110200 FPA.W,D,20220516,0.6,0.6301,0.6,0.6301,3700 FPAC,D,20220516,9.84,9.85,9.84,9.84,13000 FPF,D,20220516,18.76,18.9148,18.61,18.79,132900 FPH,D,20220516,5.13,5.25,5.06,5.14,198700 FPI,D,20220516,14.57,14.95,14.435,14.67,530200 FPL,D,20220516,6.08,6.18,6.07,6.15,86200 FR,D,20220516,53.35,53.53,52.92,53.28,1047800 FRA,D,20220516,11.42,11.43,11.33,11.35,207100 FRC,D,20220516,140.82,141.2,137.95,138.89,841300 FRC-H,D,20220516,20.99,21.38,20.82,21.38,16900 FRC-I,D,20220516,23.4,23.8138,23.1839,23.81,45700 FRC-J,D,20220516,18.98,19.34,18.8,19.21,65900 FRC-K,D,20220516,16.97,17.19,16.8618,17.19,29500 FRC-L,D,20220516,17.41,17.62,17.2,17.555,55600 FRC-M,D,20220516,16.5,16.68,16.4807,16.68,268600 FRC-N,D,20220516,18.38,18.72,18.24,18.71,83900 FRE.W,D,20220516,2.48,2.48,2.25,2.34,9200 FREY,D,20220516,7.65,7.8767,7.47,7.5,667700 FRG.W,D,20220516,1.68,1.71,1.3,1.32,179700 FRGE,D,20220516,27.16,27.85,17.1,17.49,1119500 FRO,D,20220516,8.25,8.64,8.2,8.58,2435300 FRT,D,20220516,116,116.75,115.28,115.56,474500 FRT-C,D,20220516,23.22,23.42,23.18,23.28,40900 FRX.S,D,20220516,9.81,9.81,9.8,9.8,400 FRX.T,D,20220516,0.2999,0.2999,0.2899,0.2901,14100 FRXB,D,20220516,9.78,9.78,9.78,9.78,100 FSD,D,20220516,12.05,12.09,11.93,11.98,83000 FSK,D,20220516,21.58,21.96,21.58,21.88,1462900 FSLY,D,20220516,12.11,12.55,11.5,11.51,5035800 FSM,D,20220516,3.05,3.09,2.99,3.08,6056400 FSN.U,D,20220516,9.8,9.8,9.8,9.8,129000 FSN.W,D,20220516,0.13,0.13,0.125,0.1251,3300 FSR,D,20220516,9.97,10.31,9.61,9.71,5724000 FSS,D,20220516,32.54,32.89,31.93,32.59,192400 FST,D,20220516,10.03,10.04,10.03,10.04,50200 FT,D,20220516,7.31,7.31,7.252,7.27,31300 FTCH,D,20220516,8.62,9.14,8.39,8.44,10662200 FTE.W,D,20220516,0.1051,0.1226,0.1051,0.1204,10000 FTEV,D,20220516,9.79,9.8,9.79,9.8,900 FTHY,D,20220516,14.64,14.76,14.55,14.67,96500 FTI,D,20220516,7.41,7.68,7.37,7.6,5922400 FTK,D,20220516,1.23,1.31,1.2,1.27,451800 FTS,D,20220516,48.09,48.99,48.09,48.77,583800 FTV,D,20220516,57.99,58.58,57.5,58.12,1924600 FUBO,D,20220516,3.44,3.635,3.25,3.26,18224000 FUL,D,20220516,64.19,65.06,63.11,64.09,245200 FUN,D,20220516,46.53,47.385,44.28,45.69,420000 FVI.W,D,20220516,0.28,0.28,0.25,0.26,7500 FVIV,D,20220516,9.76,9.76,9.75,9.76,600 FVRR,D,20220516,37.59,40.16,36.46,37.05,2260600 FVT.U,D,20220516,9.85,9.85,9.85,9.85,1300 FVT.W,D,20220516,0.2886,0.3017,0.2885,0.3016,1000 FXLV,D,20220516,6.52,7.15,6.385,6.91,697900 FZT.W,D,20220516,0.056,0.1818,0.056,0.18,5100 G,D,20220516,42.54,43.25,42.31,42.88,1358500 GAB,D,20220516,6.56,6.67,6.52,6.66,513300 GAB-G,D,20220516,22.95,22.95,22.535,22.535,2200 GAB-H,D,20220516,22.75,23.151,22.5527,22.7755,2600 GAM,D,20220516,37.13,37.72,36.96,37.23,46200 GAM-B,D,20220516,26,26,25.66,25.886,2200 GAP.U,D,20220516,9.97,9.97,9.97,9.97,100 GAPA,D,20220516,9.93,9.93,9.92,9.92,900 GATO,D,20220516,3.13,3.25,3.06,3.09,755000 GATX,D,20220516,107.95,110.75,107.95,110.45,180300 GB,D,20220516,4.52,4.68,4.5069,4.6,1500 GB.W,D,20220516,0.25,0.2758,0.2012,0.2013,11500 GBAB,D,20220516,18.31,18.5,18.3015,18.37,70100 GBCI,D,20220516,45.87,46.4199,44.97,45.36,250900 GBL,D,20220516,20.55,20.8,20.1,20.29,15400 GBLI,D,20220516,25.98,26.14,25.6,25.6,12000 GBX,D,20220516,41.49,42.52,41.12,42.02,260800 GCI,D,20220516,3.95,4.055,3.935,3.96,1520500 GCO,D,20220516,59.04,60.21,57.94,59.39,110500 GCP,D,20220516,30.83,30.86,30.655,30.67,772200 GCV,D,20220516,6.01,6.01,5.81,5.87,25300 GD,D,20220516,226.71,228.35,225.26,227.8,1237300 GDDY,D,20220516,71.73,72.82,71.27,71.6,2017200 GDL,D,20220516,8.18,8.18,8.1,8.1195,11200 GDL-C,D,20220516,50.5,50.5,50.5,50.5,500 GDO,D,20220516,14.03,14.28,13.8,14.28,22000 GDOT,D,20220516,27.11,27.43,26.69,26.76,407100 GDV,D,20220516,21.53,21.8127,21.38,21.6,163900 GDV-H,D,20220516,24.8881,25,24.8112,25,2100 GDV-K,D,20220516,19.3,19.85,19.0243,19.78,42600 GE,D,20220516,74.31,75.4,73.73,74.63,6511500 GEF,D,20220516,59.29,60.47,58.57,60.07,101400 GEF.B,D,20220516,56.79,57.91,56.61,57.71,14200 GEL,D,20220516,10.45,10.93,10.45,10.86,210800 GEN.W,D,20220516,0.5,0.6,0.5,0.6,4500 GENI,D,20220516,3.23,3.505,3.23,3.26,3157000 GEO,D,20220516,6.27,6.39,6.215,6.33,1230200 GER,D,20220516,12.34,12.639,12.34,12.48,92400 GES,D,20220516,20.69,21.29,20.62,20.78,484200 GF,D,20220516,9.43,9.495,9.26,9.34,12700 GFF,D,20220516,27.05,30.65,26.74,30.13,3996400 GFI,D,20220516,11.36,11.535,11.295,11.46,5361400 GFL,D,20220516,27.95,28.9,27.79,28.69,1035500 GFLU,D,20220516,64.27,65.96,63.78,65.59,33000 GFO.W,D,20220516,0.25,0.4199,0.25,0.3475,4500 GFX,D,20220516,9.82,9.82,9.81,9.81,3335700 GFX.U,D,20220516,9.86,9.8604,9.86,9.8604,266600 GFX.W,D,20220516,0.1,0.11,0.1,0.1,79700 GGB,D,20220516,5.51,5.62,5.47,5.55,13090900 GGG,D,20220516,60.05,60.89,59.13,60.38,619700 GGT,D,20220516,7,7.26,7,7.21,31800 GGT-E,D,20220516,23.05,23.05,22.87,23.0109,300 GGT-G,D,20220516,23.49,23.49,23.49,23.49,100 GGZ,D,20220516,11.8376,12.0399,11.8376,11.93,18100 GHC,D,20220516,605.2,605.525,594.3,597.14,19300 GHG,D,20220516,4,4.0801,4,4,12400 GHL,D,20220516,12.87,12.91,12.48,12.5,216900 GHLD,D,20220516,8.3,9.045,8.3,8.91,7000 GHM,D,20220516,7.42,7.49,7.4,7.4,1800 GHY,D,20220516,11.84,11.92,11.77,11.89,108700 GIA,D,20220516,9.98,10,9.98,9.98,300800 GIA.U,D,20220516,10.09,10.09,10.04,10.0554,2600 GIA.W,D,20220516,0.16,0.16,0.0801,0.1499,1000 GIB,D,20220516,79.74,81.92,79.74,81.61,156700 GIC,D,20220516,32.85,33.46,32.56,33.16,40100 GIL,D,20220516,30.73,31.58,30.62,31.22,1347700 GIM,D,20220516,4.5,4.5091,4.46,4.47,307500 GIS,D,20220516,73.1,73.62,72.84,73.46,3379000 GJH,D,20220516,10.17,10.17,10.11,10.11,200 GJO,D,20220516,23.28,23.28,23.28,23.28,100 GJS,D,20220516,21.1,21.4,21.1,21.4,2100 GKOS,D,20220516,38.58,39.8,38.14,38.37,428700 GL,D,20220516,95.89,97.19,94.95,96.27,596800 GL-D,D,20220516,19.79,19.79,19.53,19.66,9300 GLO-A,D,20220516,25.6,25.68,25.475,25.68,7200 GLO-B,D,20220516,25.23,25.23,25.23,25.23,900 GLO-C,D,20220516,25.5,25.5,25.3001,25.47,6200 GLO-G,D,20220516,25.12,25.2,25.12,25.166,2500 GLOB,D,20220516,184.51,185,176.23,176.89,204900 GLOP,D,20220516,4.8,5.14,4.7801,5.14,189500 GLP,D,20220516,25.95,27.04,25.95,26.88,81600 GLP-A,D,20220516,25.98,25.9899,25.85,25.97,3900 GLP-B,D,20220516,26.15,26.15,25.66,25.9346,6100 GLS,D,20220516,4.92,5.11,4.79,5,89500 GLT,D,20220516,8.28,8.28,7.74,7.79,261700 GLW,D,20220516,35.33,35.53,34.59,35.2,4072300 GM,D,20220516,38.01,38.04,36.76,37.1,16512200 GME,D,20220516,98.8,99.175,90.78,91.8,2895500 GMED,D,20220516,63.28,64.678,63.17,64.1,927500 GMRE,D,20220516,12.95,13.19,12.852,13.06,365300 GMS,D,20220516,46.91,47.55,45.78,47.33,236000 GNE,D,20220516,7.5,7.65,7.455,7.49,311600 GNE-A,D,20220516,9.43,9.745,9.43,9.61,4300 GNK,D,20220516,21.28,22.23,21.2,21.95,1019900 GNL,D,20220516,13.52,13.75,13.5,13.7,550100 GNL-A,D,20220516,22.86,23.65,22.86,23.65,7300 GNL-B,D,20220516,22.5,22.6365,22.3984,22.58,11000 GNRC,D,20220516,222.9,229.08,218.9575,219.84,510100 GNT,D,20220516,5.06,5.11,5.06,5.08,57700 GNT-A,D,20220516,22.6899,23.61,22.6899,23.61,800 GNW,D,20220516,3.92,4,3.9,3.94,2770900 GOA.U,D,20220516,9.955,9.955,9.955,9.955,1300 GOA.W,D,20220516,0.11,0.1262,0.09,0.0972,2300 GOAC,D,20220516,9.91,9.95,9.91,9.93,46600 GOF,D,20220516,17.73,17.73,17.39,17.41,752400 GOG.U,D,20220516,10.12,10.13,10.12,10.13,800 GOG.W,D,20220516,0.22,0.22,0.22,0.22,600 GOGN,D,20220516,9.9901,10.1002,9.99,9.9989,7600 GOL,D,20220516,5.64,5.82,5.62,5.73,1507300 GOLD,D,20220516,20.41,20.58,20.33,20.52,13432000 GOLF,D,20220516,42.2,42.43,41.45,42.2,206500 GOOS,D,20220516,20.45,20.66,19.9,20.2,933700 GOTU,D,20220516,1.41,1.47,1.35,1.35,974300 GPC,D,20220516,134.43,136.93,132.66,136.27,627100 GPI,D,20220516,185.34,187.27,180.425,182.62,204100 GPJA,D,20220516,24.13,24.5575,24.0316,24.25,14000 GPK,D,20220516,20.42,20.88,20.14,20.81,2721600 GPM-A,D,20220516,21.25,21.38,21.15,21.15,14600 GPMT,D,20220516,9.99,10.0799,9.93,9.96,253000 GPN,D,20220516,121.14,122.44,118.8369,119.92,1371700 GPOR,D,20220516,86.69,90.8,85.98,88.87,202200 GPRK,D,20220516,14.98,15.82,14.77,15.76,121600 GPS,D,20220516,12.03,12.54,11.81,12.52,6433500 GRB-A,D,20220516,23.19,23.2,23.19,23.19,600 GRBK,D,20220516,22.2,22.94,21.69,22.75,702000 GRC,D,20220516,30.02,30.26,29.7,29.83,37300 GRMN,D,20220516,100.52,101.99,99.75,101.27,668800 GRP.U,D,20220516,67.34,68.91,67.34,68.91,1300 GRX,D,20220516,11.13,11.41,11.085,11.21,38100 GS,D,20220516,305.95,306.47,300.55,303.44,1569000 GS-A,D,20220516,19.15,19.27,19.01,19.02,34100 GS-C,D,20220516,19.24,19.806,19.24,19.5109,13800 GS-D,D,20220516,19.06,19.19,18.92,18.92,133400 GS-J,D,20220516,24.51,24.837,24.41,24.53,61200 GS-K,D,20220516,25.15,25.3789,25.12,25.22,64500 GSBD,D,20220516,17.99,18.3,17.86,18.25,313100 GSK,D,20220516,43.79,44.485,43.755,44.37,3631100 GSL,D,20220516,21.76,22.64,21.7,22.51,663600 GSL-B,D,20220516,25.75,25.89,25.65,25.7876,10200 GSLD,D,20220516,25.69,25.77,25.67,25.73,8000 GSQ.S,D,20220516,9.845,9.845,9.82,9.8367,1000 GSQD,D,20220516,9.81,9.82,9.81,9.82,200 GTES,D,20220516,12.32,12.48,12.09,12.42,1254900 GTLS,D,20220516,166.55,169.0184,164.46,166.21,211300 GTN,D,20220516,19.57,20.06,19.51,19.81,859000 GTN.A,D,20220516,17.63,17.63,17.63,17.63,100 GTY,D,20220516,26.33,26.91,26.28,26.83,213500 GUG,D,20220516,14.5,15.1,14.45,14.51,69000 GUT,D,20220516,7.03,7.03,6.98,7.01,175000 GUT-C,D,20220516,24.86,25.1,24.8,25.1,1100 GVA,D,20220516,30.03,31.42,29.9,31.26,451100 GWH,D,20220516,5.05,5.48,4.91,5.38,2636600 GWH.W,D,20220516,0.9,1.02,0.9,0.99,27500 GWRE,D,20220516,79.9,80.755,78.62,79.27,643800 GWW,D,20220516,475.75,477.02,466.59,473.96,244000 GXO,D,20220516,56.28,56.57,52.77,53.06,731400 H,D,20220516,83.71,83.77,80.81,81.06,832800 HAE,D,20220516,55.7,57.88,55.44,57.6,452500 HAL,D,20220516,36.22,37.785,36.21,37.57,12427800 HASI,D,20220516,37.52,37.77,36.76,37.47,576300 HAYW,D,20220516,14.47,14.53,14.055,14.28,1760100 HBB,D,20220516,9.55,9.7418,9.3858,9.51,30800 HBI,D,20220516,13.03,13.04,12.64,12.69,6517200 HBM,D,20220516,5.26,5.53,5.18,5.41,1744300 HCA,D,20220516,213.91,215.08,210.83,211.64,1685100 HCC,D,20220516,32.12,33.75,32.12,32.99,1761500 HCI,D,20220516,64.7,65.45,63.92,64.51,36200 HCXY,D,20220516,25.32,25.32,25.32,25.32,100 HD,D,20220516,294.08,299.57,289.79,295.99,4267800 HDB,D,20220516,53.05,53.51,52.825,53,1069000 HE,D,20220516,42.21,42.41,41.78,42.32,267200 HEI,D,20220516,137.22,138.67,134.89,135.13,265100 HEI.A,D,20220516,111.42,112.98,109.45,109.78,176800 HEP,D,20220516,17.04,17.2,16.93,16.98,124300 HEQ,D,20220516,12.62,12.9299,12.62,12.75,31500 HES,D,20220516,114.74,118.855,114.5,116.97,2200300 HESM,D,20220516,29.6,30.53,29.6,30.05,309700 HFR-A,D,20220516,22.36,22.6703,22.32,22.35,4900 HFRO,D,20220516,11.82,11.882,11.36,11.53,587600 HGLB,D,20220516,9.99,10.34,9.9438,10.2,103900 HGT.W,D,20220516,1.6,1.68,1.6,1.635,3000 HGTY,D,20220516,8.59,8.7,8.05,8.4,258900 HGV,D,20220516,44.08,44.31,43.22,43.4,708000 HHC,D,20220516,85.72,87.13,85.25,85.34,349000 HHL.U,D,20220516,9.86,9.86,9.85,9.85,1600 HHL.W,D,20220516,0.18,0.1801,0.18,0.1801,301100 HHLA,D,20220516,9.8,9.81,9.79,9.79,600 HI,D,20220516,41.35,41.885,40.83,41.42,363600 HIE,D,20220516,10.13,10.3399,10.13,10.25,12200 HIG,D,20220516,69.73,70.47,69.08,69.26,1603500 HIG-G,D,20220516,25.16,25.2386,25.0075,25.1,14900 HIG.W,D,20220516,0.1803,0.1803,0.1704,0.1704,5800 HIGA,D,20220516,9.86,9.8728,9.85,9.86,61800 HII,D,20220516,203.7,206.73,203.01,204.78,294600 HIL,D,20220516,1.33,1.4,1.301,1.38,188500 HIMS,D,20220516,3.4,3.64,3.361,3.47,3097900 HIO,D,20220516,4.04,4.06,4.04,4.06,203700 HIP.W,D,20220516,0.1801,0.1801,0.18,0.18,3300 HIPO,D,20220516,1.59,1.74,1.565,1.65,3298100 HIW,D,20220516,38.93,39.12,38.305,38.79,610200 HIX,D,20220516,5.18,5.18,5.1,5.14,139900 HL,D,20220516,4.57,4.605,4.42,4.52,7342800 HLF,D,20220516,23.53,23.55,22.01,22.15,1339900 HLG.W,D,20220516,0.45,0.5019,0.435,0.4794,21000 HLGN,D,20220516,3.55,3.69,3.2,3.22,650700 HLI,D,20220516,83.47,86.87,82.93,85.66,323900 HLIO,D,20220516,66.89,67.56,66.1802,67,54900 HLL.W,D,20220516,2.3,2.46,2.3,2.38,5400 HLLY,D,20220516,9.66,10.25,9.62,10.07,342500 HLT,D,20220516,135.46,136.2,132.54,132.85,2266100 HLX,D,20220516,4.06,4.23,4.06,4.17,1721200 HMC,D,20220516,24.59,24.73,24.4026,24.64,2190100 HML-A,D,20220516,22.9542,23.6819,22.9542,23.562,13700 HMLP,D,20220516,6.19,6.48,6.19,6.34,78200 HMN,D,20220516,37.66,38.26,37.555,37.98,122200 HMY,D,20220516,3.45,3.66,3.44,3.6,6331400 HNGR,D,20220516,14.69,15.5,14.58,15.21,112100 HNI,D,20220516,35.91,36.785,35.7,36.37,147100 HNP,D,20220516,18.33,18.4,18.085,18.14,8500 HOG,D,20220516,37.08,37.3,36.36,36.61,1442000 HOMB,D,20220516,20.35,20.57,20.05,20.29,1050000 HOV,D,20220516,45.14,45.5263,43.3,44.24,87500 HP,D,20220516,45.57,47.97,45.275,47.48,1474900 HPE,D,20220516,15.85,16.075,15.75,15.97,6482600 HPF,D,20220516,17.66,17.85,17.66,17.665,48000 HPI,D,20220516,17.5,17.64,17.43,17.53,47300 HPP,D,20220516,20.61,20.87,20.34,20.43,2311700 HPP-C,D,20220516,17.73,18.09,17.4524,18.09,131900 HPQ,D,20220516,36.89,37.855,36.43,37.51,8441900 HPS,D,20220516,16.45,16.45,16.245,16.26,40800 HPX,D,20220516,9.95,9.9514,9.94,9.94,56900 HPX.U,D,20220516,9.99,9.99,9.99,9.99,900 HPX.W,D,20220516,0.1584,0.175,0.15,0.1533,6300 HQH,D,20220516,19.14,19.45,19.04,19.21,106300 HQL,D,20220516,14.43,14.75,14.35,14.56,87000 HR,D,20220516,28.51,28.6,28.27,28.34,1859700 HRB,D,20220516,32.37,33.38,31.91,32.59,5718900 HRI,D,20220516,112.03,112.03,106,108.01,217000 HRL,D,20220516,53.31,53.46,52.76,53.37,1102800 HRT,D,20220516,16.2,16.25,13.94,14.14,327700 HRTG,D,20220516,3,3.2,2.85,3.19,501000 HSBC,D,20220516,30.58,30.98,30.41,30.78,2296100 HSC,D,20220516,7.97,8.045,7.74,7.89,783200 HSY,D,20220516,227.14,229.635,225.5788,229.32,1061800 HT,D,20220516,10.35,10.59,10.2901,10.35,263700 HT-C,D,20220516,21.75,22,21.5148,22,1600 HT-D,D,20220516,20.5434,20.5434,20.2198,20.2652,1100 HT-E,D,20220516,20.6,20.62,20.239,20.5012,1600 HTA,D,20220516,29.11,29.625,29.05,29.39,2242300 HTAQ,D,20220516,9.99,10.02,9.99,10.02,124400 HTD,D,20220516,23.66,24.06,23.51,23.735,31100 HTFB,D,20220516,24.54,24.58,24.54,24.58,400 HTGC,D,20220516,14.99,15.24,14.885,15.11,1955000 HTH,D,20220516,29.11,29.63,29.11,29.43,753900 HTP.U,D,20220516,9.868,9.895,9.85,9.895,2200 HTP.W,D,20220516,0.165,0.165,0.15,0.15,700 HTPA,D,20220516,9.83,9.87,9.83,9.85,534400 HTY,D,20220516,5.5,5.53,5.46,5.51,47800 HUBB,D,20220516,193.09,194.4,190.98,192.77,233200 HUBS,D,20220516,347.59,359.21,335.64,336.68,602800 HUG.U,D,20220516,9.8501,10.115,9.8501,10.115,500 HUG.W,D,20220516,0.75,0.7895,0.71,0.74,10100 HUGS,D,20220516,9.84,9.91,9.84,9.9,149900 HUM,D,20220516,439.21,444.85,435.66,440.98,460900 HUN,D,20220516,35,35.82,34.72,35.53,1879500 HUYA,D,20220516,3.83,4.2808,3.815,3.91,2800400 HVT,D,20220516,28.28,28.65,27.76,28.16,256900 HWK.W,D,20220516,0.16,0.184,0.16,0.184,17200 HWKZ,D,20220516,9.75,9.75,9.75,9.75,500 HWM,D,20220516,33.69,34.58,33.64,34.06,2083100 HXL,D,20220516,52.94,54.33,52.835,53.06,383100 HY,D,20220516,34.18,34.49,33.56,33.66,98200 HYB,D,20220516,7.27,7.3,7.23,7.27,26300 HYI,D,20220516,12.76,12.76,12.65,12.71,38900 HYLN,D,20220516,3.25,3.29,3.02,3.05,1832300 HYT,D,20220516,9.68,9.7446,9.64,9.69,290800 HZN,D,20220516,2.39,2.39,2.3,2.32,59200 HZO,D,20220516,43.02,43.52,41.65,41.87,418000 HZO.W,D,20220516,0.25,0.25,0.25,0.25,2000 HZON,D,20220516,9.87,9.875,9.87,9.87,5000 IAA,D,20220516,36.38,36.89,36.065,36.54,693900 IAE,D,20220516,6.92,6.94,6.89,6.92,30900 IAG,D,20220516,2.16,2.24,2.13,2.18,7525500 IBA,D,20220516,45.2,47.495,45.18,46.97,62300 IBE.W,D,20220516,0.186,0.1999,0.1723,0.1999,1000 IBM,D,20220516,133.1,136.51,132.41,135.03,4250300 IBN,D,20220516,17.63,17.78,17.6,17.71,8355200 IBP,D,20220516,88.77,89.55,86.755,88.64,207300 ICD,D,20220516,3.6,3.86,3.6,3.73,67600 ICE,D,20220516,97.76,98.28,96.24,97.31,2811800 ICL,D,20220516,11.62,12.03,11.58,11.84,2142300 ICN.U,D,20220516,10.02,10.02,10.02,10.02,300 ICNC,D,20220516,10,10,10,10,700 IDA,D,20220516,107.7,108.21,107.05,107.39,226000 IDE,D,20220516,9.96,10.155,9.96,10.08,61000 IDT,D,20220516,27.04,28.26,26.58,26.93,103200 IEX,D,20220516,184.1,186.845,180.69,185.47,339200 IFF,D,20220516,131.28,131.97,126.9,127.96,1165400 IFI.W,D,20220516,0.12,0.12,0.12,0.12,600 IFIN,D,20220516,10,10,10,10,10500 IFN,D,20220516,17.09,18,17.02,17.49,145200 IFS,D,20220516,24.6,25.84,24.45,25.22,24400 IGA,D,20220516,9.26,9.33,9.24,9.27,14400 IGD,D,20220516,5.56,5.6,5.525,5.59,138900 IGI,D,20220516,17.04,17.1398,17.03,17.03,22200 IGR,D,20220516,7.8,7.8899,7.75,7.85,225100 IGT,D,20220516,21.49,21.76,20.26,20.38,1285800 IH,D,20220516,2.92,2.95,2.8,2.8,15800 IHD,D,20220516,5.92,5.92,5.84,5.87,54900 IHG,D,20220516,60.22,60.78,59.49,60.07,172200 IHIT,D,20220516,8.61,8.69,8.6,8.62,27900 IHS,D,20220516,10.53,10.65,10.38,10.51,102900 IHTA,D,20220516,8.6273,8.6699,8.6273,8.6694,4800 IIF,D,20220516,21.89,22.18,21.89,22.1,16100 IIIN,D,20220516,41,41.62,40.015,41.38,90300 IIM,D,20220516,12.99,13.15,12.95,12.98,124400 IIP-A,D,20220516,26.2,26.96,26.2,26.95,2200 IIPR,D,20220516,138.5,139.54,133.05,133.16,222900 IMAX,D,20220516,15.83,16.29,15.575,15.66,504100 IMPX,D,20220516,9.9,9.9099,9.89,9.895,126800 INAQ,D,20220516,9.8,9.8,9.78,9.79,9900 INFA,D,20220516,18.52,18.98,17.92,18.04,571300 INFY,D,20220516,19.13,19.18,18.9,18.94,11057600 ING,D,20220516,9.66,9.75,9.6,9.7,5333200 INGR,D,20220516,92.23,93.25,91.32,92.55,335700 INN,D,20220516,8.72,8.78,8.605,8.7,503900 INN-E,D,20220516,21.29,21.29,20.9,20.9,4800 INN-F,D,20220516,20.46,20.68,20.46,20.68,200 INS-A,D,20220516,25.9,25.9,25.7,25.7,600 INSI,D,20220516,16.36,16.38,16.31,16.34,34500 INSP,D,20220516,162.34,170.31,161.98,163.69,419800 INST,D,20220516,17.34,17.34,16.35,16.51,91200 INSW,D,20220516,22.2,23.56,22.16,23.52,866800 INT,D,20220516,23.28,24.34,23.28,24.18,521200 INVH,D,20220516,37.02,37.19,36.4,36.46,2226700 IO,D,20220516,0.33,0.4,0.33,0.3749,1927000 ION.W,D,20220516,1.27,1.31,1.12,1.15,82600 IONQ,D,20220516,5.29,5.34,4.82,4.86,6070000 IOT,D,20220516,11.06,11.27,10.25,10.39,1723700 IP,D,20220516,47.92,48.245,47.16,47.89,3478100 IPG,D,20220516,32.19,32.25,31.62,31.89,2016700 IPI,D,20220516,66.62,71.15,66.58,70.38,1033900 IPO.D,D,20220516,10.16,10.23,10.16,10.19,1200 IPO.F,D,20220516,10.35,10.39,10.32,10.32,14400 IPO.V,D,20220516,0.89,0.9149,0.81,0.8672,277100 IPO.Z,D,20220516,1.11,1.11,0.81,0.85,1764100 IPOD,D,20220516,10.02,10.04,9.965,10,296100 IPOF,D,20220516,10.17,10.18,10.02,10.02,3543600 IPV.D,D,20220516,9.77,9.77,9.76,9.76,900 IPV.T,D,20220516,0.564,0.874,0.564,0.6982,20000 IPV.V,D,20220516,0.2501,0.2501,0.2426,0.2426,900 IPVA,D,20220516,9.8,9.8,9.8,9.8,700 IPVF,D,20220516,9.84,9.85,9.84,9.84,1300 IQI,D,20220516,10.08,10.15,10.039,10.06,69900 IQV,D,20220516,206.6,209.48,203.85,206.45,619200 IR,D,20220516,43.27,43.805,42.9,43.43,2260000 IRL,D,20220516,8.34,8.34,8.34,8.34,500 IRM,D,20220516,52.48,53.3848,52.23,53.03,1204400 IRN.W,D,20220516,0.46,0.46,0.3507,0.356,9600 IRNT,D,20220516,2.53,2.64,2.39,2.54,897500 IRR.W,D,20220516,0.27,0.3,0.27,0.27,19300 IRRX,D,20220516,9.94,9.94,9.94,9.94,333900 IRS,D,20220516,4.45,4.64,4.31,4.32,119600 IRS.W,D,20220516,0.1999,0.1999,0.1999,0.1999,1000 IRT,D,20220516,22.69,22.78,22.205,22.48,3441200 IS,D,20220516,2.8,2.86,2.7,2.72,10555400 ISD,D,20220516,12.79,12.84,12.76,12.79,53100 IT,D,20220516,253.65,255.96,250.875,253.43,356300 ITCB,D,20220516,2.98,3.03,2.98,3,2200 ITGR,D,20220516,71.48,72.63,70.82,72.17,107200 ITT,D,20220516,71.77,72.095,70.5491,71.22,472400 ITUB,D,20220516,4.85,4.9566,4.83,4.93,45100300 ITW,D,20220516,205.29,207.98,201.79,207.07,921500 IVC,D,20220516,1.1,1.11,0.9952,1.02,639400 IVH,D,20220516,10.95,11.02,10.89,10.9,126000 IVR,D,20220516,1.76,1.8,1.75,1.76,4875300 IVR-B,D,20220516,20.34,20.34,19.6,20.1,29800 IVR-C,D,20220516,20.33,20.75,20.09,20.43,12500 IVT,D,20220516,29.68,30.21,29.65,29.9,739500 IVZ,D,20220516,17.75,17.875,17.37,17.69,3157300 IX,D,20220516,88.73,88.84,87.34,87.58,56600 J,D,20220516,132.94,134.495,131.49,133.75,486900 JAT.W,D,20220516,0.2499,0.2499,0.2499,0.2499,500 JBGS,D,20220516,24.7,25.295,24.56,25.05,973900 JBI,D,20220516,8.97,9.14,8.76,9.04,592200 JBL,D,20220516,57.83,58.3,57.1,57.82,490000 JBT,D,20220516,114.93,117.77,113.5,117.06,152900 JCE,D,20220516,13.86,14.0394,13.84,13.99,18200 JCI,D,20220516,51.86,52.27,50.88,51.81,4005800 JCO,D,20220516,8,8,7.99,7.99,33700 JEF,D,20220516,30.72,30.935,30.04,30.59,851700 JELD,D,20220516,17.61,17.73,16.77,17.19,1169300 JEMD,D,20220516,6.8,6.835,6.78,6.79,52200 JEQ,D,20220516,6.25,6.3,6.1207,6.15,7700 JFR,D,20220516,8.46,8.48,8.38,8.42,261200 JGH,D,20220516,12.18,12.28,12.1725,12.21,22900 JHAA,D,20220516,9.05,9.05,9.005,9.005,200 JHG,D,20220516,27.27,27.8,26.61,27.69,1281500 JHI,D,20220516,14.09,14.2312,14,14.05,14200 JHS,D,20220516,12.25,12.3,12.1,12.29,19500 JHX,D,20220516,27.12,27.42,26.7511,27.26,61000 JILL,D,20220516,17.5,18.1952,17.3258,17.9,28500 JKS,D,20220516,50.5,51.755,48.7,50.25,456600 JLL,D,20220516,193.18,194.47,189.855,192.28,237900 JLS,D,20220516,17.22,17.2497,17.12,17.12,6500 JMIA,D,20220516,5.93,6.11,5.52,5.53,7094000 JMM,D,20220516,6.04,6.15,6.01,6.01,8700 JNJ,D,20220516,176.85,179.13,176.17,178.08,5516700 JNPR,D,20220516,30.55,30.58,30.11,30.27,4717500 JOB.W,D,20220516,1.3,1.41,1.2,1.28,69400 JOBY,D,20220516,5.16,5.71,5.12,5.49,9597000 JOE,D,20220516,48.04,48.54,47.36,48.47,134100 JOF,D,20220516,6.55,6.6873,6.49,6.51,20700 JP,D,20220516,0.5199,0.5199,0.456,0.4795,179800 JPC,D,20220516,7.95,7.97,7.82,7.88,341300 JPI,D,20220516,20.53,20.576,20.39,20.41,28900 JPM,D,20220516,118.54,119.46,117.23,118.26,10269000 JPM-C,D,20220516,25.18,25.38,24.98,25.32,216700 JPM-D,D,20220516,24.49,24.82,24.3,24.74,159600 JPM-J,D,20220516,20.45,20.87,19.55,20.81,240100 JPM-K,D,20220516,19.3,19.63,19.15,19.46,475800 JPM-L,D,20220516,19.49,19.84,19.4,19.71,800100 JPM-M,D,20220516,18.45,18.92,18.38,18.75,322100 JPS,D,20220516,7.5,7.55,7.42,7.47,536500 JPT,D,20220516,19.455,19.5583,19.16,19.255,12200 JQC,D,20220516,5.37,5.39,5.33,5.33,629900 JRI,D,20220516,13.41,13.65,13.39,13.56,55700 JRO,D,20220516,8.43,8.43,8.32,8.36,154600 JRS,D,20220516,9.98,10.15,9.98,10.09,116200 JSD,D,20220516,12.44,12.47,12.4,12.4,31500 JT,D,20220516,1.47,1.56,1.45,1.5,50900 JUN,D,20220516,9.9499,9.9499,9.925,9.925,2700 JUN.W,D,20220516,0.3999,0.3999,0.33,0.36,7500 JWN,D,20220516,23.89,24.72,23.5,24.39,3896200 JWS.S,D,20220516,9.86,9.86,9.86,9.86,1000 JWS.T,D,20220516,0.34,0.3401,0.34,0.34,125500 JWSM,D,20220516,9.8,9.81,9.79,9.79,133000 JXN,D,20220516,31.75,33.59,31.75,33.03,1571200 K,D,20220516,73,73.5201,72.51,73.16,1887800 KAH.W,D,20220516,0.41,0.4222,0.3901,0.4,2600 KAHC,D,20220516,9.77,9.79,9.77,9.78,40800 KAI,D,20220516,183.3,187.685,182.37,185.86,38800 KAMN,D,20220516,34,34.42,33.78,33.93,117200 KAR,D,20220516,14.28,14.67,14.23,14.5,1879200 KB,D,20220516,45.6,45.83,45.34,45.65,144800 KBH,D,20220516,33.28,33.43,31.79,32.89,1653000 KBR,D,20220516,45.31,46.31,45.125,45.77,995400 KCA.U,D,20220516,9.8095,9.8095,9.7,9.8,64600 KCA.W,D,20220516,0.53,0.54,0.38,0.3955,305500 KCG.U,D,20220516,10.1,10.1001,10,10,759900 KCG.W,D,20220516,0.34,0.35,0.32,0.34,10300 KCGI,D,20220516,10.07,10.07,9.87,9.91,25800 KD,D,20220516,11.97,12.37,11.74,12.18,2703800 KEN,D,20220516,54.19,56.07,53.7883,55.6,47300 KEP,D,20220516,8.63,8.9,8.63,8.81,243400 KEX,D,20220516,63.49,64.66,62.98,64.1,357000 KEY,D,20220516,18.65,18.74,18.34,18.53,7518900 KEY-I,D,20220516,25.22,25.339,25.12,25.17,48100 KEY-J,D,20220516,23.54,23.74,23.3558,23.4,31100 KEY-K,D,20220516,23.22,23.57,23.04,23.4,45900 KEYS,D,20220516,135.4,136.68,134.21,135.18,868300 KF,D,20220516,27.45,27.45,27.1,27.33,12500 KFS,D,20220516,5.36,5.4,5.36,5.39,11200 KFY,D,20220516,58.24,59.51,57.845,59.04,239400 KGC,D,20220516,4.15,4.33,4.15,4.28,18825200 KIM,D,20220516,23.23,23.42,23.06,23.24,4177300 KIM-L,D,20220516,23.67,24,23.5807,23.76,21700 KIM-M,D,20220516,23.36,23.7581,23.34,23.61,16500 KIND,D,20220516,3.22,3.45,3.11,3.14,4186900 KIO,D,20220516,12.47,12.5,12.4,12.43,64400 KKR,D,20220516,50.75,51.61,50.108,50.94,2540900 KKR-C,D,20220516,64.26,65.33,64.26,65,7200 KKRS,D,20220516,18.75,19.09,18.58,19,80000 KLR,D,20220516,3.12,3.21,2.97,3.14,260000 KMB,D,20220516,138.78,139.45,137.47,138.93,1363200 KMF,D,20220516,8.01,8.2,8,8.15,190700 KMI,D,20220516,18.88,19.5,18.86,19.39,19095200 KMPB,D,20220516,24.41,24.59,24.2457,24.28,14700 KMPR,D,20220516,46.78,47.23,46.38,46.97,205100 KMT,D,20220516,25.74,26.19,25,25.93,958300 KMX,D,20220516,91.91,93.9,90.04,92.66,2800500 KN,D,20220516,18.83,18.97,18.68,18.82,520100 KNOP,D,20220516,16.79,16.97,16.5,16.62,109700 KNS.U,D,20220516,9.95,9.99,9.95,9.98,800 KNS.W,D,20220516,0.2,0.2,0.2,0.2,5000 KNSL,D,20220516,204.97,207.85,202.07,205.72,69800 KNSW,D,20220516,9.9,9.9,9.9,9.9,100 KNX,D,20220516,47.32,47.5,46.115,46.57,2133900 KO,D,20220516,65.44,66.38,65.44,65.96,13223100 KODK,D,20220516,4.3,4.4999,4.25,4.4,1072600 KOF,D,20220516,55.65,56.225,55.49,55.94,103900 KOP,D,20220516,24.19,25.17,24.13,24.71,174400 KORE,D,20220516,3.76,4.07,3.76,3.77,121600 KOS,D,20220516,6.83,7.23,6.81,7.13,7671200 KR,D,20220516,53.87,54.04,52.65,53.2,4692300 KRC,D,20220516,61.38,61.71,60.575,60.72,519900 KRE-A,D,20220516,22.79,22.8,22.2947,22.7,13500 KREF,D,20220516,19.34,19.5998,19.18,19.52,320400 KRG,D,20220516,21.23,21.755,21.13,21.56,1471300 KRO,D,20220516,15.63,16.0456,15.45,15.91,111600 KRP,D,20220516,17.24,17.9,17.24,17.53,337200 KSM,D,20220516,9.32,9.32,9.21,9.25,17200 KSS,D,20220516,48.15,48.15,46.42,47.06,1865800 KT,D,20220516,14.35,14.47,14.28,14.36,1500500 KTB,D,20220516,42.67,43.06,41.77,42.48,486300 KTF,D,20220516,9.11,9.1281,9.04,9.09,102200 KTH,D,20220516,30.052,30.1107,30,30.1107,1400 KTN,D,20220516,30.05,30.05,30.05,30.05,100 KUKE,D,20220516,2.26,2.4,2.26,2.36,5300 KW,D,20220516,20.76,20.915,20.51,20.81,329100 KWA.W,D,20220516,0.1099,0.1099,0.0888,0.1096,14300 KWAC,D,20220516,10.24,10.25,10.24,10.24,2500 KWR,D,20220516,145.03,145.94,141.69,142.15,81400 KYN,D,20220516,9.03,9.24,9.03,9.17,673600 L,D,20220516,63.15,63.89,62.9,63.1,1089800 LAC,D,20220516,22.89,24.43,22.23,22.87,4182600 LAD,D,20220516,298.16,304,293.33,297.59,311300 LADR,D,20220516,11.25,11.44,11.19,11.37,300300 LAW,D,20220516,25.81,27.39,24.56,24.71,269800 LAZ,D,20220516,32.18,32.76,31.6501,32.33,387200 LBRT,D,20220516,14.74,15.32,14.74,15.14,2236500 LC,D,20220516,14.04,14.13,13.46,13.53,2244100 LCI,D,20220516,0.54,0.5599,0.5,0.5379,235500 LCII,D,20220516,117.23,120.15,113.35,113.85,430200 LCW.U,D,20220516,9.96,9.96,9.96,9.96,100 LDI,D,20220516,2.34,2.5501,2.16,2.37,1634400 LDOS,D,20220516,102.26,103.71,101.66,103.2,600100 LDP,D,20220516,20.69,20.74,20.46,20.46,76800 LEA,D,20220516,131.38,132.63,127.25,128.05,525200 LEA.U,D,20220516,9.9,9.9,9.9,9.9,3000000 LEAP,D,20220516,9.86,9.87,9.86,9.87,18000 LEG,D,20220516,37.34,37.46,36.6914,37.08,953200 LEJU,D,20220516,0.36,0.393,0.33,0.34,78600 LEN,D,20220516,76.4,76.7,72.72,75.39,2101400 LEN.B,D,20220516,64.29,64.29,61.21,63.62,89600 LEO,D,20220516,6.58,6.62,6.55,6.56,98900 LEV,D,20220516,5.31,5.53,5.25,5.47,692500 LEV.W,D,20220516,1.35,1.4499,1.33,1.445,34200 LEVI,D,20220516,17.48,17.67,17.1,17.54,968500 LFC,D,20220516,7.11,7.11,7.02,7.07,872000 LFG,D,20220516,18.6,19.15,18.2,18.25,798200 LFT,D,20220516,2.53,2.6,2.47,2.56,210100 LFT-A,D,20220516,24.36,24.36,24.36,24.36,800 LGF.A,D,20220516,11.77,12.04,11.45,11.52,382900 LGF.B,D,20220516,10.84,11.09,10.52,10.63,525600 LGI,D,20220516,15.06,15.17,14.9301,15.03,49600 LGV,D,20220516,9.76,9.76,9.75,9.75,6700 LH,D,20220516,243.17,244.57,238.25,242.38,626900 LHC,D,20220516,9.81,9.82,9.79,9.8,147400 LHC.U,D,20220516,9.82,9.8303,9.77,9.82,166900 LHC.W,D,20220516,0.1299,0.13,0.1001,0.129,11300 LHX,D,20220516,236.32,240.47,235.22,238.96,850100 LICY,D,20220516,7.14,7.35,6.89,6.91,1175600 LII,D,20220516,220.28,220.49,214.49,215.22,283700 LIN,D,20220516,307.35,311.63,304.93,309.44,1598700 LITB,D,20220516,1.12,1.18,1.1,1.12,67300 LL,D,20220516,11.42,11.67,11.06,11.13,342500 LLA.W,D,20220516,0.3885,0.3885,0.321,0.321,3700 LLAP,D,20220516,4.05,4.15,3.7,3.76,544100 LLY,D,20220516,292.11,309.44,291.6,299.38,5118300 LMND,D,20220516,21.41,21.9,19.24,19.34,1387100 LMT,D,20220516,435,440.365,432.155,437.55,1004600 LNC,D,20220516,53.9,54.28,52.78,53.42,1322600 LND,D,20220516,6.45,6.45,6.19,6.31,61400 LNF.U,D,20220516,10.16,10.2154,10.16,10.2154,3300 LNF.W,D,20220516,0.246,0.47,0.246,0.2858,11200 LNFA,D,20220516,10.08,10.08,10.05,10.05,13400 LNN,D,20220516,126.67,128.92,125.31,127.74,55300 LOC.U,D,20220516,9.79,9.79,9.79,9.79,100 LOC.W,D,20220516,1,1,1,1,2700 LOCC,D,20220516,9.64,9.64,9.64,9.64,400 LOCL,D,20220516,5.86,5.98,5.57,5.69,149900 LOK.S,D,20220516,9.815,9.82,9.815,9.82,400 LOK.T,D,20220516,0.35,0.35,0.31,0.35,17400 LOKM,D,20220516,9.76,9.76,9.76,9.76,100 LOMA,D,20220516,5.38,5.73,5.38,5.64,116400 LOW,D,20220516,192.57,196.22,189.495,194.73,4405300 LPG,D,20220516,15.42,16.26,15.34,16.07,868700 LPI,D,20220516,59.14,62.3,58.845,60.54,614400 LPL,D,20220516,6.62,6.69,6.59,6.64,358700 LPX,D,20220516,69.31,69.31,66.25,68.01,731900 LRN,D,20220516,36.33,37.36,36.02,37.12,571900 LSI,D,20220516,115.9,116.66,115.16,115.54,593400 LSPD,D,20220516,21.11,22,19.73,19.82,1387100 LTC,D,20220516,35.83,36.81,35.7,36.66,316600 LTH,D,20220516,14.29,15.24,13.99,14.96,1154800 LTHM,D,20220516,26.46,27.443,25.87,26.15,3011400 LU,D,20220516,5.55,5.83,5.53,5.71,5386900 LUB,D,20220516,1.86,1.86,1.77,1.82,428800 LUMN,D,20220516,11.62,11.79,11.53,11.67,7724200 LUV,D,20220516,42.69,43.7,42.6,43.18,4578200 LVS,D,20220516,33.92,35.23,33.28,33.37,7313900 LW,D,20220516,63.47,64.57,63.07,63.52,1048400 LXFR,D,20220516,15.58,15.86,15.39,15.7,74800 LXP,D,20220516,11.65,11.68,11.47,11.54,1334100 LXP-C,D,20220516,50.55,50.55,50,50,1400 LXU,D,20220516,19.67,20.65,19.58,19.84,639500 LYB,D,20220516,106.93,108.18,105.56,107.41,3286100 LYG,D,20220516,2.1,2.14,2.09,2.12,17530100 LYV,D,20220516,91.08,92.11,86.9,86.97,1753000 LZB,D,20220516,25.85,26.16,25.34,25.92,735300 M,D,20220516,21.4,21.4,20.555,20.92,11671400 MA,D,20220516,328.54,333.55,325.03,329.73,2062200 MAA,D,20220516,179.88,180.88,176.87,177.09,633600 MAC,D,20220516,12.64,13.07,12.39,12.85,5497100 MAC.W,D,20220516,0.12,0.1205,0.12,0.1205,1300 MACC,D,20220516,9.77,9.7716,9.77,9.77,1300 MAIN,D,20220516,37.75,38.89,37.75,38.49,334000 MAN,D,20220516,88.82,89.875,86.83,89.11,271900 MANU,D,20220516,13.13,13.24,12.835,13.03,293300 MAS,D,20220516,54.99,55.79,53.58,55.3,2223600 MATX,D,20220516,88.39,89.55,86.84,87.7,401300 MAV,D,20220516,8.78,8.86,8.75,8.84,127200 MAX,D,20220516,10.09,10.555,10,10.37,455000 MAXR,D,20220516,29.22,29.94,28.79,29.06,572600 MBA.W,D,20220516,0.23,0.2332,0.18,0.18,1300 MBAC,D,20220516,9.79,9.79,9.79,9.79,500 MBI,D,20220516,11.69,12.305,11.69,11.77,251300 MC,D,20220516,41.86,42.89,41.23,42.54,543000 MCB,D,20220516,79.39,80.98,77.86,79.48,129300 MCD,D,20220516,244.46,245.475,240.73,244.04,2147100 MCG,D,20220516,7.71,8.13,7.71,7.97,192100 MCI,D,20220516,13.76,13.95,13.76,13.835,32800 MCK,D,20220516,325.72,331.45,325.72,327.83,705700 MCN,D,20220516,6.75,6.79,6.71,6.74,47100 MCO,D,20220516,287.26,290.09,282.24,287.76,961300 MCR,D,20220516,6.47,6.51,6.4485,6.5,47700 MCS,D,20220516,14.76,14.97,14.29,14.43,245700 MCW,D,20220516,11.24,11.89,11.115,11.39,1841500 MCY,D,20220516,47.98,48.235,47.375,47.87,283800 MD,D,20220516,18.42,18.8,18.19,18.25,854600 MDC,D,20220516,37.19,37.19,35.86,36.84,460200 MDH,D,20220516,9.79,9.79,9.79,9.79,300 MDH.W,D,20220516,0.1275,0.13,0.1275,0.1299,29600 MDT,D,20220516,102,104.33,102,103.81,3751200 MDU,D,20220516,25.87,26.57,25.74,26.5,1329600 MDV,D,20220516,15.15,15.9,15.07,15.3,34900 MDV-A,D,20220516,24.958,24.9798,24.75,24.816,9800 MEC,D,20220516,8.06,8.1775,7.925,8,112500 MED,D,20220516,177.1,177.1,165.025,165.28,119700 MEG,D,20220516,39.12,40.1,38.73,39.21,189700 MEGI,D,20220516,16.65,17.14,16.64,17.03,101600 MEI,D,20220516,44.14,44.97,43.89,44.62,94800 MER-K,D,20220516,25.44,25.75,25.42,25.45,94000 MET,D,20220516,63.29,64.01,62.79,63.62,4237200 MET-A,D,20220516,21.89,22.121,21.5701,21.93,19500 MET-E,D,20220516,25.13,25.4368,25.06,25.29,62700 MET-F,D,20220516,21.9,22.12,21.78,22,64300 MFA,D,20220516,13.42,13.6899,13.35,13.5,1280100 MFA-B,D,20220516,22.65,22.6895,22.4101,22.48,24900 MFA-C,D,20220516,21,21,20.68,20.69,35500 MFC,D,20220516,17.43,17.645,17.225,17.52,6220700 MFD,D,20220516,9.61,9.81,9.61,9.8,13500 MFG,D,20220516,2.35,2.35,2.27,2.29,1576000 MFGP,D,20220516,4.53,4.62,4.515,4.56,364500 MFM,D,20220516,5.55,5.59,5.52,5.59,94900 MFV,D,20220516,5.52,5.5259,5.4,5.4637,26100 MG,D,20220516,5.34,5.4897,5.34,5.38,68300 MGA,D,20220516,60.26,60.52,59.12,59.93,1195200 MGF,D,20220516,3.61,3.6199,3.59,3.6,39200 MGM,D,20220516,36.2,36.74,34.985,35.07,5943200 MGR,D,20220516,23.42,23.781,23.4062,23.7768,13400 MGRB,D,20220516,19.01,19.31,18.7,19.19,29900 MGRD,D,20220516,17.11,17.69,17.05,17.61,11100 MGU,D,20220516,23.71,24.15,23.71,24.05,27900 MGY,D,20220516,23.73,24.52,23.73,23.9,1414400 MH-A,D,20220516,5.06,5.15,4.55,5.15,3000 MH-C,D,20220516,4.86,5.06,4.86,5.06,3100 MH-D,D,20220516,5,5,5,5,300 MHD,D,20220516,12.85,12.92,12.73,12.78,96300 MHF,D,20220516,6.63,6.66,6.59,6.66,9300 MHI,D,20220516,9.46,9.5,9.41,9.42,30900 MHK,D,20220516,139.17,139.17,134.47,136.59,574400 MHLA,D,20220516,17.93,18.03,17.89,18.03,900 MHN,D,20220516,11.05,11.18,11.05,11.1,26200 MHNC,D,20220516,19.31,19.845,19.31,19.64,1500 MHO,D,20220516,44.84,45.16,43.32,44.63,213700 MIC,D,20220516,3.74,3.77,3.74,3.77,957500 MIN,D,20220516,3,3.03,3,3.02,659900 MIO,D,20220516,12.04,12.11,11.88,11.9,39700 MIR,D,20220516,6.95,7.095,6.8,6.88,1242900 MIR.W,D,20220516,1.3,1.36,1.28,1.28,15300 MIT,D,20220516,9.74,9.76,9.73,9.73,62600 MIT-A,D,20220516,20.2,20.2499,19.96,20.0609,6900 MIT-B,D,20220516,20.15,20.3,19.8419,20.14,1800 MIT-C,D,20220516,20.36,20.6,19.785,19.7868,4200 MIT.U,D,20220516,9.77,9.81,9.77,9.81,6000 MIT.W,D,20220516,0.18,0.18,0.1383,0.1416,70500 MITT,D,20220516,7.79,8,7.79,7.92,210000 MIXT,D,20220516,9.88,10.05,9.58,10.04,6500 MIY,D,20220516,13.39,13.6,13.325,13.54,70900 MKC,D,20220516,100.31,101.4,100.03,100.94,707900 MKC.V,D,20220516,100.71,100.71,100.25,100.39,3500 MKF.W,D,20220516,0.3801,0.3801,0.3801,0.3801,6500 MKFG,D,20220516,2.88,2.95,2.7276,2.79,1067200 MKL,D,20220516,1326.5,1339.19,1320.32,1325.11,36300 ML,D,20220516,1.5,1.575,1.4,1.41,2092100 ML.W,D,20220516,0.25,0.25,0.21,0.21,11300 MLI,D,20220516,53,53.08,52.02,52.51,189600 MLM,D,20220516,330.17,330.45,321.49,323.41,513100 MLNK,D,20220516,16.41,16.75,15.94,16.08,56500 MLP,D,20220516,11.35,11.61,11.17,11.25,11500 MLR,D,20220516,24.29,24.51,24.03,24.25,48100 MMC,D,20220516,159.52,160.77,158.47,159.03,1291600 MMD,D,20220516,17.17,17.51,17.17,17.47,49500 MMI,D,20220516,41.85,42.3,40.9,41.42,146800 MMM,D,20220516,149.22,150.83,146.305,150.5,2713700 MMP,D,20220516,48.77,49.84,48.77,49.47,808300 MMS,D,20220516,63.93,65.08,63.155,64.62,314300 MMT,D,20220516,4.64,4.69,4.62,4.63,121100 MMU,D,20220516,10.54,10.64,10.52,10.56,71000 MN,D,20220516,12,12.25,12,12.18,247700 MNP,D,20220516,12.48,13.16,12.45,12.5,9200 MNRL,D,20220516,26.65,27.96,26.65,27.6,370600 MNSO,D,20220516,5.37,5.755,5.34,5.67,1972700 MNTN,D,20220516,9.95,9.95,9.95,9.95,400 MO,D,20220516,53.21,54.11,52.95,53.74,7263200 MOD,D,20220516,8.16,8.42,8.1,8.24,164200 MODN,D,20220516,24.3,24.67,23.2,23.25,240000 MOG.A,D,20220516,74.85,76.11,74.67,75.3,116300 MOG.B,D,20220516,75.9051,75.9051,75.9051,75.9051,700 MOGU,D,20220516,1.75,2,1.66,1.7,7300 MOH,D,20220516,294.93,307.35,294.02,303.58,425400 MOS,D,20220516,64.04,65.46,62.68,63.08,6249100 MOV,D,20220516,34.23,34.28,33.6,33.77,272800 MP,D,20220516,35.67,37.25,35.06,35.31,2363600 MPA,D,20220516,12.89,12.9,12.75,12.8,23200 MPC,D,20220516,95.1,97.93,95.1,96.47,5703500 MPL.W,D,20220516,0.97,1.05,0.9699,0.98,23500 MPLN,D,20220516,4.84,4.99,4.75,4.8,2075600 MPLX,D,20220516,30.9,31.445,30.79,30.95,1998500 MPV,D,20220516,12.25,12.7458,12.25,12.5,19400 MPW,D,20220516,18.17,18.3,18.06,18.12,4145100 MPX,D,20220516,11.33,11.65,11.26,11.4,20900 MQT,D,20220516,11.19,11.3,11.1,11.18,42900 MQY,D,20220516,12.64,12.78,12.53,12.65,235300 MRC,D,20220516,10.14,10.3,9.995,10.08,628000 MRK,D,20220516,90.79,92.87,90.68,92.32,13999000 MRO,D,20220516,27.14,28.27,27.0001,27.98,20892900 MS,D,20220516,80.39,80.93,78.85,79.9,5703500 MS-A,D,20220516,20.01,20.192,19.91,19.97,60100 MS-E,D,20220516,26.02,26.2499,25.8105,26,63300 MS-F,D,20220516,25.75,25.87,25.46,25.75,60700 MS-I,D,20220516,25.72,25.8,25.43,25.51,80900 MS-K,D,20220516,24.95,24.95,24.52,24.64,156200 MS-L,D,20220516,20.49,20.86,20.26,20.69,50500 MS-O,D,20220516,18.06,18.36,17.905,18.32,125300 MSA,D,20220516,120.66,121.76,118.77,120.6,117200 MSB,D,20220516,23.12,23.9783,23.0624,23.61,41100 MSC,D,20220516,2.44,2.4838,2.1901,2.32,12500 MSCI,D,20220516,401.91,403.77,395.95,400,696900 MSD,D,20220516,6.99,7.015,6.93,6.95,40900 MSGE,D,20220516,61.33,61.98,59.9,61.5,203900 MSGS,D,20220516,154.79,155.41,152.38,153.18,58400 MSI,D,20220516,212.89,214.79,209.44,209.5,1156900 MSM,D,20220516,80.64,82.245,80.13,81.93,373100 MSP,D,20220516,33.59,33.6,33.25,33.41,1105400 MT,D,20220516,28.44,28.6035,28.01,28.38,3769000 MTA.W,D,20220516,0.51,0.51,0.5,0.5063,24700 MTAL,D,20220516,9.74,9.75,9.74,9.75,7100 MTB,D,20220516,166.57,166.71,163.42,163.87,1039400 MTB-H,D,20220516,24.67,25.164,24.61,24.94,23200 MTCN,D,20220516,67.01,67.05,66.8,66.8,3100 MTD,D,20220516,1243.33,1252.88,1229.67,1233.51,139200 MTDR,D,20220516,48.99,50.71,48.44,49.4,1430000 MTG,D,20220516,13.01,13.15,12.88,13.07,2758500 MTH,D,20220516,82.86,83.03,80.42,82.16,283500 MTN,D,20220516,236.56,237.5104,229.99,231.36,394900 MTOR,D,20220516,36.04,36.05,35.93,35.95,1001200 MTR,D,20220516,11.75,13.77,11.75,13.275,35000 MTRN,D,20220516,79.61,82.05,79.61,80.26,133000 MTV.U,D,20220516,9.9,9.94,9.89,9.94,3000 MTV.W,D,20220516,0.2149,0.2991,0.2149,0.2991,600 MTVC,D,20220516,9.84,9.85,9.84,9.85,4600 MTW,D,20220516,11.42,11.8,11.09,11.65,318100 MTX,D,20220516,64.11,65.37,63.69,64.86,78500 MTZ,D,20220516,77.51,79.69,76.08,78.18,742200 MUA,D,20220516,11.13,11.13,11.04,11.08,94000 MUC,D,20220516,11.85,12,11.8136,11.9,346900 MUE,D,20220516,10.68,10.68,10.58,10.6296,56800 MUFG,D,20220516,5.8,5.83,5.73,5.79,2970200 MUI,D,20220516,11.76,11.9,11.7201,11.78,194000 MUJ,D,20220516,12.8,12.99,12.694,12.98,114500 MUR,D,20220516,34.64,35.66,34.62,35.12,1242300 MUSA,D,20220516,248.97,259.86,245.71,256.6,379800 MUX,D,20220516,0.5181,0.524,0.5,0.5121,2292500 MVF,D,20220516,7.32,7.34,7.24,7.24,154700 MVO,D,20220516,10.5,10.95,10.2422,10.95,65000 MVT,D,20220516,11.9,12.05,11.9,12.03,30600 MWA,D,20220516,11.56,11.66,11.34,11.59,900200 MX,D,20220516,16.47,16.98,16.47,16.86,165600 MXE,D,20220516,8.32,8.4422,8.3,8.39,15300 MXF,D,20220516,14.9,15.1356,14.9,15.07,8200 MYD,D,20220516,11.06,11.12,11.03,11.05,106200 MYE,D,20220516,23.55,24.59,23.55,24.15,136600 MYI,D,20220516,11.5,11.51,11.42,11.46,216500 MYN,D,20220516,10.56,10.63,10.5,10.59,86400 MYOV,D,20220516,9.45,10.48,9.26,9.9,1041800 MYTE,D,20220516,9.59,10.42,9.34,10.13,127800 NABL,D,20220516,9.04,9.09,8.852,8.93,237400 NAC,D,20220516,11.78,11.8999,11.69,11.75,418700 NAD,D,20220516,12.37,12.47,12.36,12.36,531300 NAN,D,20220516,11.44,11.47,11.35,11.35,43100 NAPA,D,20220516,20.06,20.13,19.855,19.87,225300 NAT,D,20220516,2.59,2.795,2.55,2.76,9376900 NAZ,D,20220516,12.68,12.8,12.68,12.7,12300 NBB,D,20220516,17.82,17.88,17.57,17.6,91500 NBHC,D,20220516,38.42,38.79,37.85,38.34,433200 NBR,D,20220516,134.21,141.87,133.86,139.03,233600 NBXG,D,20220516,11.11,11.1899,10.69,10.75,309300 NC,D,20220516,52.13,56.72,51.54,53.14,44900 NCA,D,20220516,8.77,8.78,8.69,8.72,22900 NCLH,D,20220516,16.23,16.59,16.05,16.09,17024300 NCR,D,20220516,33.48,34.12,33.13,33.48,940200 NCV,D,20220516,3.86,3.88,3.8,3.83,600000 NCV-A,D,20220516,23.99,23.99,23.99,23.99,100 NCZ,D,20220516,3.32,3.36,3.3,3.34,441900 NCZ-A,D,20220516,23.58,23.62,23.405,23.62,600 NDMO,D,20220516,11.15,11.15,10.93,10.99,159300 NDP,D,20220516,29.8,30.48,29.8,30.41,11700 NE,D,20220516,34.64,36.33,34.32,35.5,1820900 NEA,D,20220516,11.74,11.81,11.69,11.7,583100 NEE,D,20220516,69.64,70.72,69.4,70.12,7339400 NEE-N,D,20220516,24.85,24.8699,24.65,24.7905,60400 NEE-O,D,20220516,52.65,53.12,52.42,52.81,500800 NEE-P,D,20220516,46.64,46.68,46.2437,46.6,28300 NEE-Q,D,20220516,46.5,46.79,46.3005,46.61,56000 NEM,D,20220516,65.57,65.705,64.68,65.45,5961700 NEP,D,20220516,62.92,64.91,62.73,64.03,344600 NET,D,20220516,64.2,64.95,57,57.36,7653500 NET.W,D,20220516,0.1753,0.1959,0.1753,0.1959,200 NETI,D,20220516,6.27,6.96,6.2575,6.82,664800 NEU,D,20220516,328.79,336.6475,328.79,334.06,20300 NEV,D,20220516,11.59,11.6,11.53,11.55,63600 NEWR,D,20220516,46.31,46.99,42.94,44.09,2764100 NEX,D,20220516,10.03,10.5,10.03,10.35,3325200 NEXA,D,20220516,8.1,8.32,8.0701,8.16,323500 NFG,D,20220516,67.2,68.4,67.075,67.79,506300 NFJ,D,20220516,12.05,12.22,11.97,12.03,264200 NFN.W,D,20220516,0.26,0.28,0.26,0.26,11800 NFNT,D,20220516,9.86,9.86,9.83,9.83,138200 NFY.U,D,20220516,9.71,9.71,9.71,9.71,11600 NGC.W,D,20220516,0.35,0.36,0.3346,0.35,160100 NGG,D,20220516,75.17,75.77,75.15,75.57,330000 NGL,D,20220516,1.95,1.98,1.925,1.93,324000 NGL-B,D,20220516,13.99,15.0226,13.99,14.53,3500 NGL-C,D,20220516,15.02,15.73,14.81,15.73,1500 NGS,D,20220516,12,12.1999,12,12.1,19500 NGVC,D,20220516,18.64,19.01,18.48,18.73,250900 NGVT,D,20220516,65.4,66.09,63.8,65.51,111500 NHI,D,20220516,54.23,55.805,54.23,55.45,243800 NI,D,20220516,30.43,30.55,30.31,30.43,3198000 NI-B,D,20220516,25.67,25.67,25.49,25.54,21700 NID,D,20220516,13.02,13.0668,12.96,13.03,102100 NIE,D,20220516,22.35,22.46,22.0486,22.13,89700 NIM,D,20220516,9.16,9.17,9.15,9.16,19300 NIMC,D,20220516,115.98,116.7,115.98,116.42,1600 NINE,D,20220516,2.79,3.24,2.79,3.06,1648400 NIO,D,20220516,14.81,15.43,14.28,14.55,82270000 NIQ,D,20220516,12.58,12.8207,12.58,12.73,24600 NJR,D,20220516,44.11,44.78,43.89,44.63,386000 NKE,D,20220516,112.98,113.44,111.56,112.6,5722400 NKG,D,20220516,11.11,11.1185,11.01,11.03,10000 NKX,D,20220516,12.7,12.78,12.7,12.72,73600 NL,D,20220516,7.96,7.9899,7.7,7.73,29000 NLS,D,20220516,2.5,2.71,2.48,2.51,1032600 NLSN,D,20220516,24.95,25.14,24.75,25.01,2947400 NLY,D,20220516,6.75,6.78,6.64,6.69,24281900 NLY-F,D,20220516,23.54,23.5905,23.45,23.525,39000 NLY-G,D,20220516,22.235,22.235,22.01,22.12,23500 NLY-I,D,20220516,23.17,23.17,22.94,22.94,48500 NM,D,20220516,3.3,3.51,3.2999,3.5,147000 NM-G,D,20220516,18.99,18.99,18.99,18.99,200 NM-H,D,20220516,17.8,18.25,17.8,18.25,800 NMAI,D,20220516,13.79,14.11,13.79,14.03,47200 NMCO,D,20220516,12.06,12.1,11.99,12.1,143500 NMG,D,20220516,5.13,5.415,5.005,5.3,94000 NMI,D,20220516,9.25,9.317,9.24,9.31,15700 NMK-B,D,20220516,92.81,92.81,91.18,91.19,100 NMK-C,D,20220516,93.0999,93.0999,93.0999,93.0999,100 NMM,D,20220516,27.96,28.72,27.56,28.42,302900 NMR,D,20220516,3.69,3.71,3.65,3.68,1008300 NMS,D,20220516,14.61,14.7475,14.5401,14.5401,4200 NMT,D,20220516,11.74,11.77,11.5853,11.61,16600 NMZ,D,20220516,11.73,11.785,11.55,11.57,567500 NNI,D,20220516,81.5,82.85,80.55,82.62,74200 NNN,D,20220516,43.62,44.01,43.43,43.76,813400 NNY,D,20220516,8.52,8.5599,8.393,8.5,55400 NOA,D,20220516,11.98,12.44,11.98,12.38,35600 NOAH,D,20220516,15.96,16.24,15.41,15.47,248300 NOC,D,20220516,453.67,461.32,452.95,458.08,586600 NOG,D,20220516,27.13,28.68,27.13,28.03,873000 NOK,D,20220516,4.88,4.92,4.84,4.88,31237900 NOMD,D,20220516,20.92,21.15,20.56,20.7,1020000 NOV,D,20220516,17.84,18.47,17.7,18.35,2493200 NOVA,D,20220516,15.44,16.28,15.24,15.34,2151300 NOW,D,20220516,446.25,451.79,430.78,432.93,1662900 NP,D,20220516,38.87,39.73,38.87,39.45,63700 NPCT,D,20220516,12.37,12.525,12.33,12.49,93500 NPFD,D,20220516,18.76,18.7971,18.51,18.57,63500 NPK,D,20220516,70.32,71.915,70.29,71.08,33800 NPO,D,20220516,94.98,97.03,94.26,97.03,100800 NPTN,D,20220516,14.75,14.905,14.71,14.72,772700 NPV,D,20220516,12.25,12.51,12.2048,12.24,25700 NQP,D,20220516,11.77,11.77,11.63,11.76,111100 NR,D,20220516,3.74,4.13,3.73,4.05,810200 NRDY,D,20220516,2.78,2.87,2.47,2.57,758000 NRE-A,D,20220516,25.04,25.065,24.95,24.96,2400 NREF,D,20220516,24.17,25.835,24.03,25.65,104600 NRG,D,20220516,42.4,44.3,42.37,44.07,4438000 NRG.W,D,20220516,1.54,1.6,1.4,1.4,244000 NRGV,D,20220516,10.57,11.0899,10.2,10.36,466200 NRGX,D,20220516,14.07,14.7399,14.07,14.44,87400 NRK,D,20220516,10.79,10.84,10.73,10.82,229500 NRP,D,20220516,48.22,49.3962,47.05,47.9,53400 NRT,D,20220516,16.57,18.32,16.57,18.08,58100 NRUC,D,20220516,23.54,23.55,23.3,23.405,12200 NRZ,D,20220516,10.87,11.03,10.72,10.96,4726700 NRZ-A,D,20220516,24.07,24.07,23.83,23.83,23500 NRZ-B,D,20220516,22.78,22.85,22.42,22.54,27600 NRZ-C,D,20220516,20.72,20.76,20.45,20.56,23400 NRZ-D,D,20220516,22.55,22.68,22.4,22.58,37400 NS,D,20220516,14.13,14.35,13.625,14.08,1009900 NS-A,D,20220516,22.21,22.5802,22.21,22.23,11400 NS-B,D,20220516,20.16,20.6179,20.16,20.35,7200 NS-C,D,20220516,23.75,23.9999,23.698,23.9417,12900 NSA,D,20220516,51.65,51.88,50.93,51.09,674800 NSA-A,D,20220516,24.37,24.4347,24.09,24.43,4200 NSC,D,20220516,248.94,250.365,246.45,247.1,745100 NSL,D,20220516,4.87,4.92,4.87,4.89,191300 NSP,D,20220516,97.65,98.76,96.1,96.94,208100 NSR,D,20220516,7.37,7.4,7.23,7.33,23300 NSS,D,20220516,23.67,23.95,23.67,23.76,13500 NST.D,D,20220516,9.79,9.79,9.775,9.78,19900 NST.S,D,20220516,9.77,9.78,9.75,9.75,500800 NST.T,D,20220516,0.239,0.239,0.13,0.1999,49200 NST.V,D,20220516,0.2335,0.2518,0.2158,0.2158,1800 NSTB,D,20220516,9.78,9.8,9.78,9.79,9000 NSTC,D,20220516,9.76,9.77,9.74,9.77,10800 NSTD,D,20220516,9.75,9.75,9.75,9.75,600 NTB,D,20220516,29.87,30.14,29.5,29.77,219400 NTCO,D,20220516,6.79,6.925,6.75,6.82,1312800 NTEST.I,D,20220516,25.01,25.01,25.01,25.01,1680 NTG,D,20220516,35.24,36.4488,35.24,35.85,15300 NTP,D,20220516,4,4.24,3.9158,4.08,236600 NTR,D,20220516,100.25,102.1,99.04,101.36,2845200 NTST,D,20220516,20.56,20.87,20.5,20.73,290400 NTZ,D,20220516,10,10.15,9.89,10.15,3400 NU,D,20220516,4.8,4.83,4.035,4.35,29930500 NUE,D,20220516,122.18,123.44,116.09,119.75,5034300 NUO,D,20220516,12.6,12.655,12.57,12.6,42500 NUS,D,20220516,46.09,46.71,44.74,45.46,444700 NUV,D,20220516,8.94,8.94,8.83,8.87,503300 NUVB,D,20220516,4.05,4.22,3.94,4.05,504100 NUW,D,20220516,13.87,13.87,13.85,13.86,28900 NVG,D,20220516,13.23,13.29,13.13,13.25,442300 NVGS,D,20220516,12.9,13.53,12.9,13.53,137200 NVO,D,20220516,103.22,104.27,102.16,103.24,1893200 NVR,D,20220516,4262.32,4290,4160,4231.79,17500 NVRO,D,20220516,47.13,47.5,45.355,46.14,824300 NVS,D,20220516,86.68,88.05,86.58,87.81,2218600 NVST,D,20220516,41.53,42.095,41.02,41.78,836900 NVT,D,20220516,34.43,34.69,33.72,34.23,715500 NVTA,D,20220516,4.27,4.31,3.72,3.73,9644500 NWG,D,20220516,5.19,5.29,5.165,5.25,1328000 NWN,D,20220516,50.76,51.14,50.25,50.78,245100 NX,D,20220516,19.24,19.38,18.87,19.27,70400 NXC,D,20220516,13.44,13.59,13.31,13.59,22000 NXD-A,D,20220516,20.15,20.54,20.15,20.5,900 NXDT,D,20220516,15.27,15.49,15.22,15.29,91300 NXE,D,20220516,4.16,4.35,4.095,4.28,4160200 NXJ,D,20220516,12.31,12.3321,12.24,12.3321,98400 NXN,D,20220516,11.86,11.86,11.5921,11.7442,17100 NXP,D,20220516,13.69,13.82,13.59,13.59,115100 NXRT,D,20220516,73.83,75.89,72.29,72.93,149300 NYC,D,20220516,9.76,10.1,9.75,9.75,13900 NYC-A,D,20220516,23.76,23.9178,23.33,23.63,113900 NYC-U,D,20220516,46.65,46.86,44.22,45,4000 NYCB,D,20220516,9.14,9.24,9.1,9.13,6907000 NYT,D,20220516,33.17,33.845,33.145,33.26,1323900 NZF,D,20220516,12.53,12.575,12.425,12.49,435300 O,D,20220516,67.59,68.37,67.1343,68.06,3543200 OAC.S,D,20220516,10.02,10.07,10.02,10.02,300 OAC.Z,D,20220516,0.8201,0.91,0.8201,0.9,23700 OACB,D,20220516,9.9488,9.9488,9.93,9.94,41700 OAK-A,D,20220516,23.97,24.1996,23.97,24.15,8000 OAK-B,D,20220516,23.77,24.3205,23.64,24.15,12100 OC,D,20220516,93.06,94.2,90.19,93.55,586800 OCA,D,20220516,9.98,9.98,9.98,9.98,35500 OCA.W,D,20220516,0.05,0.05,0.0075,0.0099,434200 OCFT,D,20220516,1.4,1.505,1.395,1.46,592200 OCN,D,20220516,22.62,22.775,21.68,21.83,47200 ODC,D,20220516,24.9,24.9,24.02,24.22,25000 OEC,D,20220516,17.4,18.02,17.21,17.72,587600 OFC,D,20220516,25.48,26.17,25.3,25.99,858200 OFG,D,20220516,27.17,27.61,26.52,27.3,358400 OG,D,20220516,1.13,1.19,1.13,1.15,2800 OGE,D,20220516,39.46,39.54,39.1,39.42,727900 OGN,D,20220516,34.74,35.62,34.61,35.43,1071900 OGS,D,20220516,84.97,86.335,84.97,85.96,203900 OHI,D,20220516,28.54,29.4,28.54,29.16,2941100 OI,D,20220516,13.15,13.92,13.015,13.85,801600 OIA,D,20220516,6.31,6.45,6.31,6.4,98600 OII,D,20220516,10.74,11.1,10.71,10.94,1250700 OIS,D,20220516,6.76,7.325,6.76,7.29,965100 OKE,D,20220516,64.82,65.84,64.77,65.19,1935900 OLN,D,20220516,62.01,63.58,61.29,62.79,1448000 OLO,D,20220516,11.58,11.84,10.745,10.83,1324500 OLP,D,20220516,26,26.5,25.82,26.24,54700 OMC,D,20220516,77,77.31,76.14,77,970500 OMF,D,20220516,42.2,42.78,41.52,42.14,882100 OMI,D,20220516,36.08,36.31,34.92,35.12,639200 ONL,D,20220516,12.79,13.09,12.74,12.98,572800 ONON,D,20220516,20.15,20.895,19.34,20.4,5197800 ONTF,D,20220516,10.86,11.08,10.62,10.82,303100 ONTO,D,20220516,71.62,75.2103,71.38,73.19,258900 OOMA,D,20220516,12.95,12.95,12.43,12.59,52700 OPA,D,20220516,9.84,9.8502,9.84,9.84,25300 OPA.U,D,20220516,10.09,10.1,10.08,10.1,11000 OPA.W,D,20220516,0.607,0.607,0.5483,0.5894,6900 OPAD,D,20220516,4.95,5.14,4.76,4.97,1195600 OPF.W,D,20220516,0.3239,0.33,0.309,0.309,5900 OPFI,D,20220516,3.03,3.09,2.76,2.94,149700 OPP,D,20220516,10.66,10.9,10.65,10.66,157800 OPP-A,D,20220516,18.62,19.25,18.62,19.14,7500 OPP-B,D,20220516,20.14,20.74,20.01,20.74,11200 OPY,D,20220516,32.41,32.93,31.66,32.21,115000 OR,D,20220516,10.69,10.79,10.535,10.73,947800 ORA,D,20220516,73.32,74.03,72.68,72.86,345200 ORAN,D,20220516,12.12,12.36,12.08,12.36,735300 ORC,D,20220516,2.95,3.01,2.94,2.96,2728500 ORCC,D,20220516,13.35,13.54,13.255,13.39,4259100 ORCL,D,20220516,70.69,70.91,69.39,69.71,6942200 ORI,D,20220516,22.75,22.915,22.46,22.75,1194300 ORN,D,20220516,2.67,2.699,2.63,2.64,14700 OSCR,D,20220516,6.15,6.15,5.48,5.85,3730200 OSG,D,20220516,2.1,2.17,2.1,2.15,202900 OSH,D,20220516,17.76,18.61,16.755,16.83,1453700 OSI,D,20220516,9.75,9.75,9.75,9.75,100 OSK,D,20220516,87.95,88.52,85.39,87.29,845100 OTIS,D,20220516,74.56,74.86,73.5803,74.34,2101000 OUS.W,D,20220516,0.4,0.47,0.3999,0.47,5500 OUST,D,20220516,2.74,2.74,2.55,2.56,1958700 OUT,D,20220516,21.15,21.26,20.77,20.9,1348600 OVV,D,20220516,45.16,46.46,44.02,44.25,5956900 OWL,D,20220516,11.13,11.275,10.835,11.12,2274000 OWL.T,D,20220516,0.6299,0.6299,0.595,0.6,24300 OWL.W,D,20220516,2.88,2.92,2.82,2.84,8300 OWLT,D,20220516,3.53,3.82,3.4566,3.79,171200 OXM,D,20220516,83.21,85.395,82.22,85.01,137300 OXY,D,20220516,64.64,68.73,64.51,67.72,38650600 OXY.W,D,20220516,42.25,46.75,42.25,45.77,1649500 PAC,D,20220516,139.82,144.7,138.81,143.63,31300 PACK,D,20220516,11.47,11.8175,11.35,11.46,392300 PAG,D,20220516,116.03,116.58,113.13,115.54,283100 PAGS,D,20220516,13.09,13.36,12.2,12.25,5372500 PAI,D,20220516,12.33,12.4343,12.2786,12.3405,22300 PAM,D,20220516,21.45,22.05,21.44,21.65,69600 PAR,D,20220516,34.17,35.29,32.98,33.12,294800 PARR,D,20220516,15.35,15.81,15.15,15.28,1279400 PATH,D,20220516,17.32,17.6797,16.56,16.64,5523200 PAXS,D,20220516,16.51,16.83,16.21,16.49,128400 PAY,D,20220516,13.65,14.34,13.4892,13.76,400600 PAYC,D,20220516,285,290.6634,279.15,279.81,384100 PB,D,20220516,68.12,68.53,67.095,67.68,598600 PBA,D,20220516,38.33,39.26,38.26,38.93,1161600 PBF,D,20220516,30.47,31.69,30.41,31.05,2417600 PBFX,D,20220516,14.86,15.0023,14.69,14.73,64600 PBH,D,20220516,56.63,57.66,56.25,57.01,170200 PBI,D,20220516,4.5,4.655,4.48,4.57,1473200 PBI-B,D,20220516,20.67,21.1,20.67,20.99,13900 PBR,D,20220516,14.56,14.98,14.545,14.85,29492900 PBR.A,D,20220516,13.59,13.79,13.57,13.64,10624400 PBT,D,20220516,13.15,14.03,13.15,13.52,213000 PCF,D,20220516,8.03,8.14,8.02,8.1,122900 PCG,D,20220516,11.77,11.89,11.68,11.79,17545900 PCGU,D,20220516,109.23,110.16,109.23,110.16,211900 PCK,D,20220516,6.85,6.89,6.75,6.76,108800 PCM,D,20220516,10.02,10.27,10.02,10.08,10700 PCN,D,20220516,13.99,14.1,13.79,14.1,92300 PCOR,D,20220516,46.18,46.7799,43.93,44.07,760800 PCP.T,D,20220516,0.51,0.51,0.51,0.51,43700 PCPC,D,20220516,24.45,24.45,24.45,24.45,12500 PCQ,D,20220516,14.87,15.02,14.87,15.02,9200 PD,D,20220516,26.08,26.96,23.61,23.74,1410600 PDI,D,20220516,21.47,21.54,21.26,21.43,898000 PDM,D,20220516,14.99,15.08,14.8,14.93,1026100 PDO,D,20220516,14.92,15.15,14.91,14.93,328800 PDO.W,D,20220516,0.2496,0.2496,0.219,0.219,5000 PDS,D,20220516,65.19,68.91,65.12,68.26,66200 PDT,D,20220516,15.03,15.03,14.8,14.82,65200 PEAK,D,20220516,30.11,30.43,30.005,30.19,2839900 PEB,D,20220516,22.31,22.72,22.16,22.49,957000 PEB-E,D,20220516,20.02,20.3816,19.94,20.16,2400 PEB-F,D,20220516,19.5801,20.15,19.5801,19.87,4100 PEB-G,D,20220516,20.7698,20.7698,19.99,20.14,8500 PEB-H,D,20220516,17.82,17.82,17.575,17.71,31200 PEG,D,20220516,68.71,68.78,67.88,68.06,2315500 PEI,D,20220516,0.49,0.5382,0.48,0.482,202000 PEI-B,D,20220516,3.1101,3.2371,2.76,3.1457,19900 PEI-C,D,20220516,2.78,3.16,2.77,3.045,40600 PEI-D,D,20220516,3.06,3.1199,2.8719,3.05,7300 PEN,D,20220516,141.92,146,140.005,140.38,235500 PEO,D,20220516,21.43,22,21.38,21.88,108600 PFD,D,20220516,12.22,12.3,12.06,12.17,27200 PFE,D,20220516,49.87,51.05,49.87,50.67,19435500 PFGC,D,20220516,45.1,45.655,44.14,44.24,840100 PFH,D,20220516,20.2,20.3985,20.18,20.29,41500 PFL,D,20220516,9.08,9.1799,9.08,9.17,58700 PFLT,D,20220516,12.01,12.3,11.96,12.26,392700 PFN,D,20220516,7.77,7.82,7.76,7.8,223200 PFO,D,20220516,9.85,9.89,9.79,9.8,15200 PFS,D,20220516,21.6,21.8,21.46,21.74,280600 PFSI,D,20220516,45.1,45.93,44.85,45.55,548300 PG,D,20220516,153.47,155.9,152.03,155.12,5970900 PGP,D,20220516,7.97,8.14,7.97,8.07,24500 PGR,D,20220516,108.49,110.875,108.32,109.75,4149900 PGRE,D,20220516,8.77,8.855,8.65,8.8,1536500 PGRU,D,20220516,6.55,7,6.4,6.9,18700 PGS.U,D,20220516,10.13,10.13,10.13,10.13,1400 PGSS,D,20220516,9.91,9.9108,9.89,9.89,40400 PGTI,D,20220516,18.22,18.545,17.99,18.53,279500 PGZ,D,20220516,13.35,13.43,13.17,13.34,11200 PH,D,20220516,263.29,268.73,258.825,265.4,719400 PHD,D,20220516,9.24,9.2712,9.18,9.23,71800 PHG,D,20220516,24.4,24.83,24.28,24.73,1537000 PHI,D,20220516,36.97,39,36.97,38.35,112900 PHK,D,20220516,5.58,5.7,5.55,5.68,580100 PHM,D,20220516,42.62,43.08,40.56,42.73,2827500 PHR,D,20220516,16.06,16.67,15.745,15.82,639400 PHT,D,20220516,7.15,7.19,7.13,7.15,88500 PHX,D,20220516,3.29,3.535,3.28,3.51,322300 PHY.W,D,20220516,0.23,0.23,0.21,0.21,700 PIA.W,D,20220516,0.15,0.15,0.1169,0.1469,500 PIAI,D,20220516,9.9,9.92,9.9,9.9,2500 PIC.W,D,20220516,0.14,0.2096,0.14,0.1806,3300 PICC,D,20220516,9.77,9.775,9.77,9.77,143400 PII,D,20220516,110.35,110.82,106.09,106.77,690500 PIM,D,20220516,3.43,3.465,3.4,3.43,160600 PINE,D,20220516,18.7,19.1116,18.56,18.97,51500 PING,D,20220516,19.18,19.7,18.88,19.15,789000 PINS,D,20220516,21.1,22.12,20.925,21.49,16265900 PIP.U,D,20220516,9.9,9.93,9.9,9.93,700 PIP.W,D,20220516,0.31,0.3299,0.2749,0.2907,21500 PIPP,D,20220516,9.83,9.85,9.83,9.835,24300 PIPR,D,20220516,124.77,127.02,123.4701,125.58,82200 PJT,D,20220516,70.44,72.52,70.32,71.69,347600 PK,D,20220516,18.45,18.54,18.23,18.3,4583900 PKE,D,20220516,12,12.16,11.95,12.04,76800 PKG,D,20220516,155.71,156.11,153.815,155.54,743900 PKI,D,20220516,147.06,149.6,145.71,146.79,652100 PKX,D,20220516,54.7,55.55,54.52,55.43,110000 PL,D,20220516,4.6,4.8199,4.45,4.56,1720700 PL.W,D,20220516,1.18,1.19,0.9505,1,12400 PLAN,D,20220516,64.2,64.73,64.06,64.5,4440800 PLD,D,20220516,127.44,128.5,124.98,125.25,3719300 PLNT,D,20220516,72.36,72.85,71.15,72,935100 PLOW,D,20220516,29.98,30.16,29.36,29.76,93100 PLTR,D,20220516,8.17,8.43,8.01,8.04,46153100 PLYM,D,20220516,21.32,21.59,21.1685,21.3,153500 PM,D,20220516,104.36,106.63,104.12,105.91,5423600 PMF,D,20220516,10.84,10.94,10.81,10.84,57400 PML,D,20220516,10.82,10.89,10.71,10.86,175700 PMM,D,20220516,6.5,6.61,6.4,6.42,156600 PMO,D,20220516,10.76,10.83,10.73,10.82,52800 PMT,D,20220516,15.3,15.54,15.185,15.29,1696000 PMT-A,D,20220516,24.5937,24.823,24.5,24.6542,9600 PMT-B,D,20220516,24.34,24.6,24.3251,24.5801,11900 PMT-C,D,20220516,21.52,21.9261,21.35,21.71,14700 PMV.W,D,20220516,0.1,0.1,0.0908,0.092,45300 PMVC,D,20220516,9.89,9.91,9.89,9.91,1700 PMX,D,20220516,9,9.065,8.97,9,97600 PNC,D,20220516,157.08,157.75,153.125,155.27,2598400 PNC-P,D,20220516,24.98,25,24.89,24.99,155600 PNF,D,20220516,8.73,8.75,8.62,8.65,15600 PNI,D,20220516,8.69,8.74,8.6,8.67,10800 PNM,D,20220516,46.62,46.93,46.36,46.43,1071100 PNNT,D,20220516,7.01,7.14,7.005,7.11,208000 PNR,D,20220516,49.61,49.88,48.46,49.62,1053500 PNT.U,D,20220516,9.83,9.84,9.83,9.83,181500 PNT.W,D,20220516,0.1931,0.195,0.15,0.1867,135500 PNTM,D,20220516,9.8,9.8001,9.79,9.79,61300 PNW,D,20220516,73.47,74.02,72.58,73.73,583800 POLY,D,20220516,39.41,39.45,39.29,39.31,775300 PON.U,D,20220516,10.3246,10.3246,10.3246,10.3246,100 PON.W,D,20220516,0.6,0.6,0.6,0.6,3000 POND,D,20220516,9.83,9.86,9.83,9.86,600 POR,D,20220516,47.18,47.54,46.8,47.08,716300 POR.U,D,20220516,10.3,10.3,10,10,32800 POST,D,20220516,79.75,81.26,79.12,81.13,635200 PPG,D,20220516,121.29,122.235,118,120.47,1269900 PPL,D,20220516,28.83,29.07,28.61,28.98,3746700 PPT,D,20220516,3.8,3.8399,3.8,3.81,306600 PRA,D,20220516,20.7,20.96,20.37,20.41,183100 PRB.U,D,20220516,9.83,9.9,9.83,9.9,300 PRB.W,D,20220516,0.1767,0.2,0.17,0.1989,3000 PRE-J,D,20220516,19.74,20,19.62,19.95,25200 PRG,D,20220516,26.86,26.87,25.82,26.39,547900 PRGO,D,20220516,36.8,37.59,36.25,37.35,2183800 PRI,D,20220516,122.04,123.39,120.628,122.7,139800 PRI-D,D,20220516,24.64,24.89,24.64,24.7,1500 PRI-H,D,20220516,24.234,24.64,24.234,24.58,1000 PRI-I,D,20220516,24.03,24.2,24.03,24.2,2700 PRI-J,D,20220516,24.1,24.2926,23.7522,24.2926,8600 PRI-K,D,20220516,23.4454,23.4454,23.33,23.4374,900 PRI-L,D,20220516,24.31,24.359,24,24.05,54300 PRLB,D,20220516,42.44,43.29,41.58,42.23,191300 PRM,D,20220516,9.8,9.88,9.59,9.67,798300 PRMW,D,20220516,14,14.31,13.97,14.18,924800 PRO,D,20220516,25.61,26.28,25.08,25.28,142300 PRP.S,D,20220516,9.85,9.89,9.85,9.85,300 PRP.T,D,20220516,0.35,0.3899,0.35,0.3899,15200 PRP.U,D,20220516,10.08,10.1,10.08,10.09,188700 PRP.W,D,20220516,0.68,0.73,0.6103,0.6999,76800 PRPB,D,20220516,9.94,9.94,9.92,9.94,182900 PRPC,D,20220516,9.8,9.8,9.79,9.79,81800 PRS,D,20220516,24.96,25.15,24.74,25.08,43500 PRT,D,20220516,8.2,8.62,8.14,8.38,44800 PRTY,D,20220516,1.47,1.48,1.33,1.42,6300400 PRU,D,20220516,101.72,101.72,99.49,101.03,1927100 PSA,D,20220516,318.5,321.105,316.18,319.17,596900 PSA-F,D,20220516,23.62,24.08,23.61,23.96,9800 PSA-G,D,20220516,23.31,23.4989,23.14,23.45,12400 PSA-H,D,20220516,25.3,25.51,25.1988,25.43,8300 PSA-I,D,20220516,22.15,22.3752,22.0138,22.24,13800 PSA-J,D,20220516,21.29,21.68,21.2298,21.48,39600 PSA-K,D,20220516,21.8,22.2,21.73,22.19,33300 PSA-L,D,20220516,20.89,21.285,20.71,21.14,23300 PSA-M,D,20220516,18.9,19.17,18.6821,19.13,34300 PSA-N,D,20220516,18.09,18.1,17.81,18.05,16900 PSA-O,D,20220516,17.81,17.9342,17.6,17.83,14600 PSA-P,D,20220516,18.03,18.25,17.9293,18.19,83800 PSA-Q,D,20220516,17.82,18.08,17.7,18.08,5300 PSA-R,D,20220516,17.93,18.26,17.85,18.11,47400 PSA-S,D,20220516,18.34,18.6552,18.32,18.49,7000 PSB,D,20220516,186.66,186.9,185.89,185.95,368400 PSB-X,D,20220516,20.1,20.2,20,20.14,33900 PSB-Y,D,20220516,20.01,20.3,19.9037,20.25,7300 PSB-Z,D,20220516,18.61,18.91,18.34,18.73,50800 PSE-A,D,20220516,17.95,18.53,17.95,18.487,22500 PSF,D,20220516,21.07,21.1799,20.95,21.05,54300 PSF.W,D,20220516,0.34,0.4,0.26,0.3182,77800 PSFE,D,20220516,2.3,2.365,2.2423,2.27,7034500 PSN,D,20220516,36.92,37.84,36.88,37.62,576400 PSO,D,20220516,9.26,9.42,9.23,9.37,565200 PSP.U,D,20220516,9.99,9.99,9.99,9.99,200 PSP.W,D,20220516,0.3398,0.3399,0.3,0.3399,1200 PSPC,D,20220516,9.71,9.71,9.71,9.71,400 PST.W,D,20220516,0.6999,0.745,0.6999,0.7101,24800 PSTG,D,20220516,26.25,26.705,25.88,26.02,2317600 PSTH,D,20220516,19.84,19.85,19.83,19.83,801500 PSTL,D,20220516,15.03,15.285,15.03,15.19,103800 PSX,D,20220516,94.72,97.98,94.72,97.08,4561800 PTA,D,20220516,19.26,19.49,19.04,19.12,174100 PTR,D,20220516,47.86,48.5,47.4,48.24,157600 PTY,D,20220516,14.1,14.18,14.01,14.08,373100 PUK,D,20220516,24.28,24.365,23.8,24.18,810800 PUMP,D,20220516,12.81,13.23,12.81,13.14,1184200 PV,D,20220516,9.82,9.83,9.8,9.8,1100 PV.U,D,20220516,9.94,9.94,9.94,9.94,100 PV.W,D,20220516,0.2498,0.2498,0.1794,0.1794,600 PVH,D,20220516,67.39,68.61,66.41,67,1172400 PVL,D,20220516,3.5,3.63,3.41,3.61,211600 PWR,D,20220516,112.63,113.58,110.62,112.19,1288800 PWSC,D,20220516,13.18,13.42,12.95,13.19,483400 PX,D,20220516,11.21,11.44,11.11,11.26,103800 PXD,D,20220516,264.23,271.01,264.22,268.78,1885400 PYN,D,20220516,7.95,8.24,7.75,8.1,39700 PYS,D,20220516,20.4575,20.4575,20.4575,20.4575,200 PYT,D,20220516,22.0075,22.0075,22.0075,22.0075,200 PZC,D,20220516,8.22,8.28,8.17,8.22,46600 PZN,D,20220516,6.25,6.4014,6.19,6.19,35300 QD,D,20220516,0.76,0.7897,0.74,0.7505,603900 QFT.W,D,20220516,0.16,0.2,0.16,0.2,2700 QGEN,D,20220516,46.1,46.73,45.68,46.35,982200 QNG.W,D,20220516,0.115,0.115,0.0955,0.1,61600 QNGY,D,20220516,1.27,1.32,1.2,1.21,115500 QS,D,20220516,12.12,12.435,11.37,11.47,9477300 QSR,D,20220516,51.53,51.95,51.185,51.73,1582800 QTWO,D,20220516,43.55,44.46,41.89,42.1,540600 QUAD,D,20220516,4.52,4.67,4.45,4.63,312600 QUOT,D,20220516,4.03,4.165,3.98,4.05,1374600 QVCC,D,20220516,19.88,20.62,19.8,20.39,41500 QVCD,D,20220516,20.34,21.47,20.25,21.13,17200 R,D,20220516,82.5,86.14,82.48,83.19,2175000 RA,D,20220516,19.34,19.895,19.2,19.7,276500 RAAS,D,20220516,0.8065,0.82,0.7506,0.754,226200 RACE,D,20220516,192.51,192.51,186.97,187.61,599700 RAD,D,20220516,5.78,5.92,5.66,5.76,1716400 RAMP,D,20220516,25.81,26.175,25.09,25.31,830400 RBA,D,20220516,61.35,62.39,60.81,62.09,395700 RBA.U,D,20220516,10.15,10.19,9.9992,10.16,4400 RBA.W,D,20220516,0.69,0.7037,0.6899,0.7037,15400 RBAC,D,20220516,9.97,9.97,9.95,9.955,66400 RBLX,D,20220516,32.23,36.43,31.43,32.14,68469900 RBO.W,D,20220516,0.55,0.55,0.4648,0.4648,4600 RBOT,D,20220516,3.98,4,3.63,3.67,298700 RC,D,20220516,14.39,14.765,14.335,14.62,867800 RC-C,D,20220516,20.37,20.37,20.3699,20.37,300 RC-E,D,20220516,20.55,20.55,20.45,20.48,4200 RCA,D,20220516,25.43,25.63,25.43,25.63,700 RCB,D,20220516,24.62,24.62,24.51,24.525,11500 RCC,D,20220516,24.88,24.88,24.88,24.88,400 RCF.W,D,20220516,0.26,0.2602,0.25,0.25,1200 RCI,D,20220516,49.93,51.05,49.6,50.72,275300 RCL,D,20220516,61.56,63.04,61.13,61.39,3496100 RCS,D,20220516,5.18,5.29,5.18,5.29,42500 RCUS,D,20220516,19.4,20.97,18.73,19.79,1321300 RDN,D,20220516,21.13,21.35,21,21.29,989000 RDW,D,20220516,3.78,4.0399,3.7,3.76,298800 RDW.W,D,20220516,0.65,0.65,0.65,0.65,400 RDY,D,20220516,49.93,50.95,49.93,50.68,190700 RE,D,20220516,279.13,284.075,278.84,282.38,140300 RELX,D,20220516,28.41,28.535,28.13,28.43,877400 RENN,D,20220516,27.65,28.225,27.65,28.03,37700 RERE,D,20220516,2.49,2.7,2.38,2.42,262400 RES,D,20220516,9.29,9.85,9.29,9.74,1531000 REV,D,20220516,5,5.03,4.78,4.85,218600 REVG,D,20220516,12.09,12.35,11.89,12.11,236700 REX,D,20220516,87.38,91.805,87.38,90.39,34400 REX-B,D,20220516,24.25,24.478,24.21,24.24,1900 REX-C,D,20220516,24.52,24.55,24.52,24.55,1900 REXR,D,20220516,68.47,68.495,66.89,67.03,876700 REZI,D,20220516,22.88,22.93,22.35,22.63,397500 RF,D,20220516,19.85,19.99,19.36,19.72,5891700 RF-B,D,20220516,24.95,25.27,24.72,25.27,61100 RF-C,D,20220516,22.95,23.5,22.61,23,45200 RF-E,D,20220516,17.88,18.24,17.81,18.2,65300 RFI,D,20220516,13.9,14.13,13.64,13.84,61700 RFL,D,20220516,1.79,1.8842,1.6601,1.68,84700 RFM,D,20220516,16.38,16.4399,16.27,16.3,23600 RFMZ,D,20220516,14.45,14.46,14.14,14.2,106600 RFP,D,20220516,14.63,14.83,14.3642,14.5,775300 RGA,D,20220516,116.45,119.85,116.45,119.07,434600 RGR,D,20220516,65.54,66.495,64.91,65.45,108300 RGS,D,20220516,1.05,1.1,0.9683,0.9825,842700 RGT,D,20220516,9.25,9.4,9.25,9.35,42900 RH,D,20220516,286.48,288.045,276.73,279.83,1126100 RHI,D,20220516,92.95,93.355,91.49,92.02,814000 RHP,D,20220516,87.89,89.89,87.475,88.13,299600 RIG,D,20220516,3.8,4.08,3.8,4.02,22665300 RIO,D,20220516,66.61,67.01,65.84,66.57,3174800 RIV,D,20220516,13.28,14.05,13.2001,13.8,127500 RIV-A,D,20220516,24.15,24.4,24.1,24.31,18400 RJA.U,D,20220516,9.87,9.93,9.87,9.93,50000 RJAC,D,20220516,9.92,9.92,9.92,9.92,800 RJF,D,20220516,94.73,95.17,92.94,94.15,813000 RKL.W,D,20220516,0.3,0.3211,0.2701,0.2701,27800 RKLY,D,20220516,2.61,2.63,2.17,2.34,1419300 RKT,D,20220516,8.43,8.62,8.202,8.28,4719500 RKT.W,D,20220516,0.299,0.299,0.2297,0.29,2300 RKTA,D,20220516,9.76,9.76,9.76,9.76,100 RL,D,20220516,99.32,100.55,97.57,98.3,687700 RLGY,D,20220516,10.81,11.33,10.81,11.1,1589200 RLI,D,20220516,116.37,119.15,115.25,118.88,177100 RLJ,D,20220516,13.22,13.521,13.12,13.4,2063400 RLJ-A,D,20220516,25.57,25.88,25.57,25.65,23700 RLTY,D,20220516,16.35,16.8831,16.22,16.39,107300 RLX,D,20220516,1.94,2.07,1.925,2.02,5770600 RM,D,20220516,43.13,43.77,42.45,43.48,30100 RMAX,D,20220516,22.71,23.285,22.62,22.94,360900 RMD,D,20220516,196.32,198.785,195.02,196.91,346300 RMI,D,20220516,16.09,16.1,15.8901,16.01,21200 RMM,D,20220516,15.41,15.41,15.12,15.28,41900 RMMZ,D,20220516,15.56,15.7386,15.52,15.62,23500 RMO,D,20220516,1,1,0.9201,0.9793,2920300 RMP.P,D,20220516,25.2,25.2692,25.2,25.2,20000 RMT,D,20220516,9.16,9.22,9.07,9.1,80300 RNG,D,20220516,66.56,68.3,62.3433,62.58,2900900 RNGR,D,20220516,9.75,10,9.71,10,15100 RNP,D,20220516,22.21,22.43,22.09,22.27,96600 RNR,D,20220516,148.23,150.2,147.27,148.94,264100 RNR-F,D,20220516,23.48,23.7083,23.33,23.53,18700 RNR-G,D,20220516,18.38,18.52,18.2,18.48,15300 ROG,D,20220516,263.95,263.99,259.79,259.86,159800 ROK,D,20220516,203.36,204.1301,199,202.39,742800 ROL,D,20220516,33.97,34.915,33.75,34.81,1245500 RON.W,D,20220516,0.49,0.5,0.4546,0.48,8900 RONI,D,20220516,9.81,9.81,9.81,9.81,100 ROP,D,20220516,428.92,433.44,424.64,429.86,480100 ROS.W,D,20220516,0.33,0.336,0.2651,0.2862,5600 ROSS,D,20220516,9.79,9.79,9.77,9.78,927400 RPM,D,20220516,83.68,84.8,81.8328,84.02,422500 RPT,D,20220516,12.35,12.51,12.28,12.44,442500 RQI,D,20220516,13.74,13.92,13.65,13.81,273100 RRA.W,D,20220516,0.22,0.22,0.22,0.22,200 RRAC,D,20220516,9.91,9.95,9.91,9.92,1400 RRC,D,20220516,27.4,28.58,27.29,27.61,2754700 RRX,D,20220516,124.04,124.63,121.12,123.15,312700 RS,D,20220516,187.02,189.175,184.99,185.51,361800 RSF,D,20220516,17.99,17.99,17.64,17.72,13800 RSG,D,20220516,130.89,132.3,129.52,130.82,967500 RSI,D,20220516,5.91,6.02,5.75,5.88,1470400 RSKD,D,20220516,4.49,4.74,4.33,4.48,806400 RTX,D,20220516,91.85,93.54,91.81,92.48,5158500 RVLV,D,20220516,29.24,29.46,27.82,28.4,1167600 RVT,D,20220516,14.93,15.02,14.81,14.87,253100 RWT,D,20220516,9.9,9.94,9.77,9.79,1061700 RY,D,20220516,98.07,99.19,97.2,98.77,974800 RY-T,D,20220516,26.35,26.35,26.35,26.35,100 RYAM,D,20220516,4.82,4.985,4.8,4.98,263200 RYAN,D,20220516,38.15,40.12,38.15,39.15,673700 RYB,D,20220516,0.7899,0.7899,0.7288,0.7291,21500 RYI,D,20220516,27.9,28,26.86,27.02,502700 RYN,D,20220516,37.73,37.88,37.02,37.46,551200 RZA,D,20220516,25.05,25.34,25.01,25.22,190100 RZB,D,20220516,25.42,25.67,25.2129,25.31,34000 S,D,20220516,23.08,24.25,22.09,22.42,3254100 SA,D,20220516,14.16,14.29,13.99,14.15,201000 SAFE,D,20220516,43.06,43.43,41.91,42.96,174400 SAH,D,20220516,47.09,47.58,45.91,46.3,256100 SAIC,D,20220516,81.9,84.13,81.9,83.82,351700 SAIL,D,20220516,60.41,61.03,60.2,60.76,2492100 SAK,D,20220516,25.0999,25.1499,25.0999,25.1499,3500 SAM,D,20220516,354.06,363,351.17,354.5,67800 SAN,D,20220516,2.81,2.83,2.78,2.83,4836400 SAND,D,20220516,6.2,6.31,6.15,6.21,1734300 SAP,D,20220516,98.15,98.31,96.89,97.54,754300 SAR,D,20220516,26.11,26.1366,25.7,25.95,31000 SAT,D,20220516,24.83,24.9749,24.75,24.8,11500 SAVE,D,20220516,18.4,19.8,18.02,19.27,27053700 SB,D,20220516,4.05,4.21,4.05,4.17,853800 SB-C,D,20220516,25.2,25.3,25.2,25.2999,3200 SB-D,D,20220516,25.23,25.3,25.14,25.14,2400 SBBA,D,20220516,24.94,24.94,24.9,24.9,1100 SBH,D,20220516,15.07,15.28,14.61,14.64,1711400 SBI,D,20220516,7.86,7.86,7.78,7.82,32900 SBI.U,D,20220516,9.87,9.87,9.83,9.83,300 SBI.W,D,20220516,0.2,0.2007,0.2,0.2,1100 SBOW,D,20220516,32.4,34.48,32.4,33.31,328800 SBR,D,20220516,66.45,68.93,66.01,68.76,130900 SBS,D,20220516,8.9,8.985,8.795,8.93,3296900 SBSW,D,20220516,11.62,12.085,11.55,11.93,6898800 SCCO,D,20220516,54.15,54.56,53.36,53.93,1759900 SCD,D,20220516,13.05,13.32,13.05,13.14,30200 SCE-G,D,20220516,20.3182,20.3182,19.78,20.1062,9000 SCE-H,D,20220516,22,22.37,21.65,22.03,8600 SCE-J,D,20220516,21.03,21.72,20.9401,21.67,10200 SCE-K,D,20220516,22.45,22.87,22.3228,22.4081,11700 SCE-L,D,20220516,19.25,19.61,19.135,19.54,38600 SCH-D,D,20220516,24.64,24.95,24.5063,24.85,95400 SCH-J,D,20220516,19.57,19.93,19.41,19.68,68700 SCHW,D,20220516,64.75,65.3,63.4,64.04,6051600 SCI,D,20220516,67.62,68.28,67.1,67.69,587000 SCL,D,20220516,105.75,106.25,103.7,105.82,116800 SCM,D,20220516,12.76,13.14,12.7,13.02,67900 SCS,D,20220516,11.56,11.75,11.495,11.67,598900 SCU,D,20220516,11.03,11.33,10.92,10.96,174900 SCUA,D,20220516,9.87,9.87,9.87,9.87,199900 SCX,D,20220516,7.6178,7.6178,7.29,7.35,9200 SD,D,20220516,18.42,19.65,18.42,19.05,772500 SDHY,D,20220516,15.34,15.48,15.33,15.43,41000 SE,D,20220516,72.2,75.33,69.33,70.33,10943500 SEA-A,D,20220516,24.95,25.1,24.95,25.05,14200 SEA-B,D,20220516,25,25.23,25,25.0697,11400 SEAS,D,20220516,56.35,57.355,55.72,55.91,1112600 SEE,D,20220516,62.17,62.77,61.2,62.43,815500 SEM,D,20220516,25.6,25.72,24.31,24.34,1256200 SEMR,D,20220516,9.41,9.84,9.0934,9.54,270000 SES,D,20220516,6.01,6.47,5.85,6.06,716300 SES.W,D,20220516,1.07,1.14,1,1.02,117900 SF,D,20220516,62.55,62.71,61.27,61.79,586800 SF-B,D,20220516,24.9,25,24.8603,24.8603,4100 SF-C,D,20220516,24.47,24.7,24.4201,24.47,15900 SF-D,D,20220516,18.34,18.46,18.07,18.31,13300 SFB,D,20220516,21.96,22.1887,21.67,22.03,13600 SFBS,D,20220516,79.73,80.69,78.56,79.35,114700 SFE,D,20220516,3.48,3.5496,3.48,3.5,15800 SFL,D,20220516,10.9,11.55,10.9,11.49,1358400 SFUN,D,20220516,3.11,3.17,2.9901,3.02,3700 SG,D,20220516,17.95,17.95,16.19,16.61,3183700 SGFY,D,20220516,13.59,13.88,12.74,12.82,1759700 SGH.W,D,20220516,1.87,1.96,1.81,1.9,73700 SGHC,D,20220516,8.15,8.77,8.0301,8.61,336300 SGU,D,20220516,10.16,10.43,10.16,10.34,30000 SHAK,D,20220516,47.56,47.66,44.12,44.5,1049300 SHEL,D,20220516,56.85,58.23,56.73,58.06,5929100 SHG,D,20220516,32.94,33.0286,32.71,32.9,127000 SHI,D,20220516,18.08,18.3,17.85,18.08,16100 SHLX,D,20220516,13.99,14.13,13.95,13.99,1080200 SHO,D,20220516,11.5,11.625,11.4,11.56,2075600 SHO-H,D,20220516,21.2,21.31,21.01,21.08,55800 SHO-I,D,20220516,20.8799,20.8799,20.4,20.52,63900 SHOP,D,20220516,397.76,398.24,356.95,359.95,5413400 SHP.W,D,20220516,0.16,0.16,0.1583,0.16,1200 SHPW,D,20220516,1.75,1.75,1.65,1.67,82900 SHW,D,20220516,270.62,274.71,265.32,271.37,1278600 SI,D,20220516,75.51,76.64,69.4101,69.98,1451800 SI-A,D,20220516,17.2,17.5,16.25,16.28,23200 SID,D,20220516,3.56,3.65,3.55,3.59,8021300 SIG,D,20220516,61.16,61.71,58.89,60.01,1400100 SII,D,20220516,35,35.16,34.1,34.67,127300 SIRE,D,20220516,17.39,18.79,17.3517,18.79,8300 SIT-A,D,20220516,23.5027,24.1556,23.5027,23.97,3800 SITC,D,20220516,15.1,15.185,14.925,14.95,2146000 SITE,D,20220516,131.62,133.3,128.51,130.34,340800 SIX,D,20220516,28.96,29.78,28.24,28.26,2036700 SJI,D,20220516,33.46,33.59,33.36,33.38,1254400 SJIJ,D,20220516,17.8,17.91,17.72,17.73,38500 SJIV,D,20220516,67.42,67.6354,67.4,67.55,6000 SJM,D,20220516,144.55,145.33,142.77,144.28,859300 SJR,D,20220516,26.86,27.42,26.8,27.09,546800 SJT,D,20220516,10.72,11.66,10.64,11.27,888600 SJW,D,20220516,60.64,61.23,60.2,60.7,95900 SKE,D,20220516,8.27,8.51,8.1,8.51,26600 SKI.W,D,20220516,0.56,0.59,0.558,0.59,5200 SKIL,D,20220516,4.43,4.81,4.38,4.81,547200 SKLZ,D,20220516,1.78,1.93,1.72,1.72,11678900 SKM,D,20220516,25.79,26.06,25.74,25.9,466000 SKT,D,20220516,17.72,18.1,17.57,17.98,1939700 SKX,D,20220516,37.66,38.05,36.62,36.84,1066600 SKY,D,20220516,53.74,54.55,52.08,54.32,469000 SLA.U,D,20220516,9.8,9.81,9.8,9.81,2600 SLA.W,D,20220516,0.2579,0.2579,0.2149,0.22,15800 SLAC,D,20220516,9.77,9.79,9.77,9.77,2200 SLB,D,20220516,40.86,42.575,40.8,42.14,10181500 SLCA,D,20220516,16.73,17.16,16.64,16.77,921300 SLF,D,20220516,47.57,47.835,46.61,47.41,1061700 SLG,D,20220516,64.67,64.94,63.26,63.55,606100 SLG-I,D,20220516,25.02,25.15,25.02,25.15,4400 SLQT,D,20220516,3.07,3.2492,2.835,2.87,1854400 SLVM,D,20220516,47,48.2,46.58,47,316100 SM,D,20220516,35.78,37.2083,35.71,36.31,1363900 SMAR,D,20220516,40.86,41.75,37.84,38.12,4683900 SMFG,D,20220516,6.03,6.05,5.98,6.02,2265600 SMG,D,20220516,96.62,97.391,93.9,94.57,339300 SMHI,D,20220516,9.26,9.6,8.77,9.23,172800 SMLP,D,20220516,18.87,19.79,18.7926,19.73,24100 SMM,D,20220516,7.94,8.2,7.94,8.13,90000 SMP,D,20220516,38.85,39.17,37.87,38.69,146600 SMR,D,20220516,9.7,10,9.66,9.78,390800 SMR.W,D,20220516,2.11,2.2,2.05,2.1002,79800 SMRT,D,20220516,4.68,4.91,4.57,4.75,946700 SMWB,D,20220516,8.77,9.16,8.46,8.63,253900 SNA,D,20220516,215.93,218.27,211.69,216.84,247600 SNAP,D,20220516,24.29,24.7,23.34,23.42,25171800 SNDA,D,20220516,27.5,27.64,27,27.41,3700 SNDR,D,20220516,23.75,23.93,23.1985,23.5,733200 SNN,D,20220516,31.42,31.925,31.42,31.72,897700 SNOW,D,20220516,155.44,159.15,143.52,144.51,5964400 SNP,D,20220516,49.89,50.47,49.72,50.26,131100 SNV,D,20220516,39.82,40.075,38.68,39.23,710400 SNV-D,D,20220516,24.58,24.8299,24.54,24.75,5000 SNV-E,D,20220516,25.46,25.4684,24.92,25.03,21900 SNX,D,20220516,98.75,99.73,97.98,98.66,167700 SO,D,20220516,73.91,74.61,73.59,74.25,4537900 SOI,D,20220516,12.23,12.7899,12.23,12.68,362500 SOJC,D,20220516,22.38,22.7555,22.3135,22.72,42100 SOJD,D,20220516,21.02,21.2599,20.81,21.17,118400 SOJE,D,20220516,18.54,18.96,18.43,18.8,175300 SOL,D,20220516,4.19,4.27,4.06,4.14,318300 SOLN,D,20220516,55.22,55.62,55.215,55.31,98000 SON,D,20220516,57.86,58.4,57.44,58.13,469400 SONX,D,20220516,2.58,3.22,2.54,2.74,211200 SONY,D,20220516,86.29,87.16,85.96,86.36,546100 SOR,D,20220516,38.88,38.8842,37.97,38.19,10300 SOS,D,20220516,0.4,0.4144,0.381,0.3889,6826800 SPB,D,20220516,88.91,89.23,87.2,88.8,274700 SPCE,D,20220516,6.44,6.73,6.2,6.2,8910100 SPE,D,20220516,13.3,13.4,13.1302,13.29,24400 SPG,D,20220516,116.8,118.125,115.5,116.87,1564700 SPG-J,D,20220516,67.7,67.7,63.65,64.7,5900 SPG.U,D,20220516,9.8,9.81,9.8,9.81,12000 SPG.W,D,20220516,0.3,0.3,0.3,0.3,500 SPGI,D,20220516,333.34,337.575,330.91,335.36,2588000 SPGS,D,20220516,9.76,9.775,9.76,9.77,16900 SPH,D,20220516,16.36,17.19,16.35,17.04,261800 SPI.W,D,20220516,0.15,0.15,0.13,0.14,37700 SPIR,D,20220516,1.42,1.45,1.28,1.32,770100 SPL-A,D,20220516,23.53,23.75,23.35,23.53,9500 SPLP,D,20220516,43.35,44.49,42.7359,43.82,8500 SPN-B,D,20220516,25.8,25.91,25.6,25.6,23800 SPNT,D,20220516,5.98,6.1,5.875,5.96,629000 SPOT,D,20220516,104.31,106.86,100.555,101.05,2077300 SPR,D,20220516,31.34,32.32,29.92,30.33,2534100 SPXC,D,20220516,45.98,46.51,45.02,46.07,215700 SPXX,D,20220516,15.66,15.79,15.46,15.66,68700 SQ,D,20220516,82.27,84.69,79.31,79.7,18879500 SQM,D,20220516,83.61,87.35,83.23,83.39,1787800 SQNS,D,20220516,2.82,2.87,2.79,2.83,9900 SQSP,D,20220516,22.84,23.46,21.2,21.33,675300 SQZ,D,20220516,3.32,3.38,2.99,3.03,168800 SR,D,20220516,74.78,75.59,73.86,75.39,242100 SR-A,D,20220516,24.12,24.13,23.85,23.99,30500 SRC,D,20220516,42.11,42.555,42.005,42.27,1075700 SRC-A,D,20220516,23.32,23.5,23.26,23.5,5500 SRE,D,20220516,161.84,162.4,160.02,161.51,1168100 SREA,D,20220516,23.62,23.81,23.33,23.57,75300 SRG,D,20220516,8.25,8.35,8.04,8.11,542900 SRG-A,D,20220516,18.07,18.5702,17.83,18.5702,1600 SRI,D,20220516,16.85,17.23,16.67,16.76,159800 SRL,D,20220516,8.22,8.46,8.14,8.43,6500 SRLP,D,20220516,15.59,16.09,15.5101,16,18300 SRT,D,20220516,3.1,3.1,3.02,3.07,60700 SRV,D,20220516,31.95,33.19,30.3601,32.74,5600 SSD,D,20220516,102.2,103.03,99.74,101.43,99400 SSL,D,20220516,24.25,25.23,24.25,24.8,418700 SST,D,20220516,11.45,11.9896,10.97,11.06,362900 SST.W,D,20220516,1.97,1.97,1.79,1.8,26600 SSTK,D,20220516,62.95,63.47,61.685,62.08,349200 SSU,D,20220516,7.58,7.58,7.02,7.1,24600 SSU.W,D,20220516,0.2397,0.2397,0.225,0.225,5600 ST,D,20220516,45.03,45.09,43.92,44.25,613200 STA-D,D,20220516,25.2,25.4,25.2,25.2001,4400 STA-G,D,20220516,24.47,24.81,24.4,24.81,7000 STA-I,D,20220516,24.4532,24.64,24.4532,24.6,2500 STAG,D,20220516,34.51,34.855,34.32,34.53,1119800 STAR,D,20220516,16.98,16.98,16.4379,16.52,660900 STC,D,20220516,56.61,56.9,56.04,56.12,132700 STE,D,20220516,216.18,218.45,214.13,217.94,382900 STE.U,D,20220516,9.9101,9.93,9.91,9.914,7000 STEM,D,20220516,7.76,7.89,7.2,7.23,4072100 STEW,D,20220516,12.88,12.965,12.7701,12.92,93400 STG,D,20220516,3.57,3.68,3.49,3.68,3800 STK,D,20220516,27.25,27.74,27.01,27.09,31900 STLA,D,20220516,14.25,14.37,14.115,14.26,5484600 STM,D,20220516,38.97,39.14,38.51,38.68,4325800 STN,D,20220516,41.89,43.22,41.73,43.16,109300 STNG,D,20220516,28.67,30.4,28.67,29.54,2293600 STON,D,20220516,2.39,2.4,2.37,2.39,55900 STOR,D,20220516,27.4,27.65,27.285,27.35,3564200 STR.W,D,20220516,1.2,1.29,1.14,1.29,86200 STRE,D,20220516,9.765,9.765,9.765,9.765,200 STRY,D,20220516,8.15,8.88,8.09,8.59,441500 STT,D,20220516,68.86,69.18,67.44,68.31,1641100 STT-D,D,20220516,24.5,24.56,24.12,24.37,145900 STT-G,D,20220516,25.02,25.2786,24.92,24.95,32600 STVN,D,20220516,15.15,15.61,14.82,15.14,294600 STWD,D,20220516,23.17,23.49,22.9729,23.34,1940900 STZ,D,20220516,249.33,250.71,247.2,249.42,982900 STZ.B,D,20220516,281.44,284.93,281.35,284.93,500 SU,D,20220516,36.43,37.67,36.25,37.51,8522500 SUA.W,D,20220516,0.15,0.15,0.15,0.15,2100 SUI,D,20220516,163,164.2,160.14,160.45,371300 SUM,D,20220516,25.63,25.89,24.75,25.67,903600 SUN,D,20220516,39.59,40.16,39.45,39.91,318400 SUN.W,D,20220516,0.44,0.5214,0.44,0.4849,2400 SUNL,D,20220516,3.68,3.76,3.43,3.44,724700 SUP,D,20220516,3.72,3.79,3.52,3.6,150400 SUPV,D,20220516,1.7,1.82,1.6987,1.8,513400 SUZ,D,20220516,10.2,10.255,10.045,10.15,864600 SWCH,D,20220516,33.36,33.605,33.3,33.39,5301300 SWI,D,20220516,11.16,11.31,11.07,11.26,397100 SWK,D,20220516,121.44,121.44,115.77,118.44,1677600 SWM,D,20220516,26.51,27.14,26.29,26.94,303600 SWN,D,20220516,6.67,6.945,6.67,6.74,19234300 SWT,D,20220516,75.98,75.98,74,75.2566,19500 SWX,D,20220516,91.31,92,90.8962,91.85,848900 SWZ,D,20220516,8.03,8.04,8.01,8.03,11300 SXC,D,20220516,7.75,7.915,7.71,7.79,827100 SXI,D,20220516,90.92,92.65,90.5,91.78,72400 SXT,D,20220516,83.4,83.7,82.45,82.89,266900 SYF,D,20220516,33.55,33.76,32.655,33.16,5756200 SYF-A,D,20220516,19.66,20.1,19.4,19.94,85900 SYK,D,20220516,231.97,235.3008,231.47,233.85,985600 SYY,D,20220516,84.71,85.28,84.14,84.54,1419600 SZC,D,20220516,39.56,40.5,38.75,40.4593,8300 T,D,20220516,19.93,20.38,19.675,20.28,40026900 T-A,D,20220516,20.65,21.39,20.5,21.17,426200 T-C,D,20220516,19.56,20,19.36,19.75,219200 TAC,D,20220516,10.95,11.155,10.85,10.97,646700 TAC.U,D,20220516,10.0871,10.0871,10.05,10.0794,1300 TAC.W,D,20220516,0.06,0.07,0.06,0.07,1300 TACA,D,20220516,10.08,10.08,10.08,10.08,300 TAK,D,20220516,14.24,14.32,14.2,14.28,2610900 TAL,D,20220516,3.49,3.83,3.4575,3.66,8566300 TALO,D,20220516,18.65,19.6,18.65,18.93,822000 TAP,D,20220516,55.89,56.94,55.7,56.76,939700 TAP.A,D,20220516,61.8,63,58.26,59.0315,3900 TARO,D,20220516,37.43,37.77,36.72,37.77,5500 TBB,D,20220516,24.57,24.7394,24.51,24.7,63800 TBC,D,20220516,24.96,25.18,24.92,25.15,62100 TBI,D,20220516,22.79,22.91,22.41,22.68,145300 TCI,D,20220516,42.65,42.65,41.1,42.43,3100 TCN,D,20220516,12.75,12.83,12.51,12.72,509500 TCS,D,20220516,7.29,7.485,7.17,7.32,724400 TD,D,20220516,71.31,72.245,70.6,71.72,2349400 TDC,D,20220516,36.28,37.15,36.02,36.1,830100 TDCX,D,20220516,10.55,12.46,10.55,12,346200 TDF,D,20220516,11.79,11.87,11.74,11.81,54800 TDG,D,20220516,558.88,565.34,545.78,546.23,333900 TDOC,D,20220516,33.26,34.21,31.58,31.73,5722600 TDS,D,20220516,17.45,17.7,17.39,17.52,1000700 TDS-U,D,20220516,22.74,23,22.53,22.53,23000 TDS-V,D,20220516,19.35,19.48,19.07,19.38,219100 TDW,D,20220516,21.56,25.53,21.56,24.96,1177400 TDW.A,D,20220516,0.6501,0.994,0.6501,0.98,25900 TDW.B,D,20220516,0.385,0.5511,0.385,0.5499,48900 TDY,D,20220516,398.14,400.12,392.9,396.1,332000 TEAF,D,20220516,14.68,14.68,14.3,14.36,13500 TECK,D,20220516,37.64,38.53,37.61,38.13,3619700 TEF,D,20220516,4.89,4.95,4.86,4.95,2578400 TEI,D,20220516,5.58,5.6439,5.54,5.57,225200 TEL,D,20220516,124.16,124.69,121.885,123.75,1334100 TEN,D,20220516,16.57,16.5909,15.78,15.95,1493400 TEO,D,20220516,5.17,5.38,5.16,5.26,80500 TEVA,D,20220516,7.7,7.96,7.67,7.91,7737000 TEX,D,20220516,32.84,33.15,31.92,32.57,713500 TFC,D,20220516,46.35,46.63,45.52,46.12,7753300 TFC-I,D,20220516,20.16,20.32,20.1597,20.18,2900 TFC-O,D,20220516,22.32,22.599,22.01,22.44,93900 TFC-R,D,20220516,19.93,20.2396,19.72,20.11,106500 TFII,D,20220516,80.08,81.29,78.06,79.58,302700 TFSA,D,20220516,24.4,24.81,24.395,24.77,9400 TFX,D,20220516,277.21,282.78,276.035,281.34,375100 TG,D,20220516,11.18,11.21,10.85,10.98,157500 TGH,D,20220516,31.08,31.46,30.93,31.24,407400 TGH-A,D,20220516,24.95,25,24.92,24.92,1000 TGH-B,D,20220516,22.25,22.48,22.25,22.4,3700 TGI,D,20220516,20.59,21.02,20.23,20.59,533400 TGLS,D,20220516,20.37,21.28,20.36,20.83,126300 TGNA,D,20220516,21.03,21.39,21.02,21.05,3093800 TGR,D,20220516,10.0551,10.0551,10,10,75200 TGR.U,D,20220516,10.08,10.08,10.07,10.0791,285200 TGR.W,D,20220516,0.2,0.25,0.1681,0.18,32700 TGS,D,20220516,6.03,6.46,6.03,6.4,93400 TGT,D,20220516,220.11,221.65,216.27,219.25,3345600 THC,D,20220516,71.78,71.89,70.235,70.98,1352000 THG,D,20220516,142.25,143.795,140.98,143.45,149400 THO,D,20220516,80.53,81.35,76.1,76.26,1176800 THQ,D,20220516,20.26,20.5105,20.1694,20.45,104100 THR,D,20220516,14.65,15.06,14.56,14.95,63100 THS,D,20220516,38.24,39.11,37.29,37.46,476900 THW,D,20220516,15.63,16,15.545,15.86,122700 TIMB,D,20220516,13.15,13.345,13.11,13.28,382000 TIN.U,D,20220516,10.6,10.6001,10.6,10.6,400 TIN.W,D,20220516,0.85,0.92,0.85,0.86,22100 TINV,D,20220516,10.27,10.27,10.23,10.24,61600 TISI,D,20220516,1.12,1.18,1.04,1.06,702000 TIXT,D,20220516,23.3,23.81,23.09,23.72,81000 TJX,D,20220516,56.64,56.85,55.56,56.12,7952200 TK,D,20220516,3.18,3.45,3.18,3.39,777600 TKC,D,20220516,3.19,3.22,3.16,3.19,729000 TKR,D,20220516,58.23,58.28,56.7,57.64,337600 TLG.W,D,20220516,0.12,0.12,0.12,0.12,1000 TLGA,D,20220516,9.79,9.79,9.78,9.78,26800 TLK,D,20220516,29.2,29.6,29.2,29.42,197800 TLYS,D,20220516,8.7,8.75,8.43,8.51,280900 TM,D,20220516,159.43,160.02,157.95,159.21,201500 TME,D,20220516,4.18,4.305,4.08,4.15,12339000 TMHC,D,20220516,27.9,28.295,27.21,27.98,863700 TMO,D,20220516,537.34,543.775,533.025,539.38,883600 TMST,D,20220516,19.98,20.7718,19.61,20.44,1069100 TMX,D,20220516,43.11,43.51,42.65,42.72,837100 TNC,D,20220516,61.37,61.475,60.22,60.55,55000 TNET,D,20220516,79.82,80.5,78.84,79.77,450600 TNK,D,20220516,16.33,18.3786,16.33,18.08,1074300 TNL,D,20220516,49.43,49.88,48.28,49.47,1041700 TNP,D,20220516,11.02,12.1,10.62,11.92,239200 TNP-D,D,20220516,24.89,24.97,24.8076,24.85,2700 TNP-E,D,20220516,24.75,24.78,24.56,24.77,6800 TNP-F,D,20220516,24.41,24.41,24.26,24.2601,18300 TOL,D,20220516,47.62,47.805,45.67,47.3,1211800 TOST,D,20220516,15.2,15.24,13.78,13.9,6793000 TPB,D,20220516,28.56,29.305,28.17,28.83,187900 TPC,D,20220516,9.45,9.76,9.37,9.67,205500 TPG.U,D,20220516,10.01,10.495,10.01,10.02,1900 TPG.W,D,20220516,0.35,0.3701,0.35,0.3701,1000 TPGY,D,20220516,9.88,9.91,9.88,9.88,183500 TPH,D,20220516,20.56,20.72,19.91,20.44,857900 TPL,D,20220516,1350.01,1375,1350.01,1369.32,18100 TPR,D,20220516,31.26,32.64,31.25,32.03,6263200 TPVG,D,20220516,14.65,14.95,14.64,14.86,145000 TPX,D,20220516,26.24,26.5,25.77,25.96,2140500 TPZ,D,20220516,14.09,14.1396,14.08,14.08,17700 TR,D,20220516,33.37,34.53,33.37,34.36,133600 TRA.W,D,20220516,0.1799,0.1799,0.1739,0.1739,1500 TRC,D,20220516,17.25,17.39,17.11,17.22,32700 TRC.W,D,20220516,0.1677,0.17,0.1409,0.1509,25300 TREC,D,20220516,9.57,9.65,9.57,9.63,402400 TREX,D,20220516,62.57,62.57,58.15,59.35,1105000 TRGP,D,20220516,71.58,73.62,71.515,72.14,1592000 TRI,D,20220516,94.63,96.29,94.3,95.82,391700 TRI.W,D,20220516,0.3855,0.3855,0.3855,0.3855,500 TRN,D,20220516,24.62,24.87,24.35,24.64,502100 TRNO,D,20220516,63.58,63.82,62.86,63.12,438100 TROX,D,20220516,17.5,17.7,17.03,17.47,727500 TRP,D,20220516,55.46,56.695,55.46,56.39,1683900 TRQ,D,20220516,26.35,27.44,26.19,27.04,1709600 TRT-A,D,20220516,26,26.4,26,26.4,7500 TRT-B,D,20220516,25.51,25.68,25.4402,25.6254,24400 TRT-C,D,20220516,24.93,24.98,24.8651,24.9,13000 TRT-D,D,20220516,24,24.2999,23.975,24.27,7200 TRT-E,D,20220516,22.06,22.3174,21.86,22,7200 TRT-P,D,20220516,19.7,19.81,19.47,19.54,12500 TRT.U,D,20220516,9.82,9.82,9.75,9.8,1500 TRT.W,D,20220516,0.2974,0.3274,0.2884,0.3274,400 TRTL,D,20220516,9.69,9.69,9.67,9.67,1400 TRTN,D,20220516,60.26,61.455,59.27,60.96,449900 TRTX,D,20220516,10.24,10.39,10.17,10.3,158900 TRU,D,20220516,83.2,84,81.525,82,1180200 TRV,D,20220516,173,175.53,172.84,174.5,1259000 TS,D,20220516,31.65,32.45,31.63,32.27,2705700 TSE,D,20220516,42.19,44.31,41.95,43.89,292000 TSI,D,20220516,4.86,4.99,4.86,4.94,161000 TSLX,D,20220516,21.32,21.5599,21.18,21.44,198500 TSM,D,20220516,89.87,91.37,89.5,90.41,6729100 TSN,D,20220516,90.01,91.24,90.01,90.79,1641700 TSP.U,D,20220516,9.77,9.79,9.7536,9.78,35500 TSP.W,D,20220516,0.15,0.2025,0.15,0.1699,5600 TSPQ,D,20220516,9.74,9.75,9.73,9.73,40700 TSQ,D,20220516,10.3,10.73,10.18,10.59,17100 TT,D,20220516,137,137.78,134.035,135.41,911900 TTC,D,20220516,79.8,79.8,77.72,78.6,400600 TTE,D,20220516,53.75,54.61,53.52,54.34,2055400 TTI,D,20220516,4.15,4.46,4.14,4.37,1401600 TTM,D,20220516,26.25,26.35,25.9775,26.09,531700 TTP,D,20220516,28.55,29.18,28.55,29.15,7300 TU,D,20220516,24.2,24.98,24.16,24.78,2169000 TUFN,D,20220516,12.52,12.63,12.49,12.57,988900 TUP,D,20220516,7.25,7.35,6.75,6.86,1957200 TUYA,D,20220516,2.42,2.7,2.42,2.59,1854500 TV,D,20220516,8.48,8.66,8.46,8.61,1090800 TVC,D,20220516,23.12,23.25,23.1,23.21,24900 TVE,D,20220516,23,23.15,22.95,23.1,15200 TWI,D,20220516,16.58,17.44,16.32,17.2,1040600 TWLO,D,20220516,104.5,108.74,99.18,99.68,5193900 TWN,D,20220516,26.35,26.37,26.0281,26.26,6400 TWN.S,D,20220516,9.81,9.81,9.805,9.81,155400 TWN.T,D,20220516,0.11,0.159,0.092,0.11,57000 TWN.W,D,20220516,0.066,0.1359,0.0659,0.1042,31100 TWND,D,20220516,9.92,9.925,9.915,9.92,59900 TWNI,D,20220516,9.79,9.79,9.79,9.79,60500 TWO,D,20220516,5.28,5.28,5.135,5.14,6405000 TWO-A,D,20220516,23.3995,23.3995,22.98,23.185,4600 TWO-B,D,20220516,22.04,22.2993,21.97,21.97,14000 TWO-C,D,20220516,21.27,21.27,20.9201,21.01,19100 TWOA,D,20220516,9.75,9.75,9.74,9.74,20900 TWTR,D,20220516,39.17,39.2899,37.32,37.39,52310600 TX,D,20220516,40.04,41.43,39.64,40.31,536300 TXT,D,20220516,63.12,63.9,62.545,63.09,1119500 TY,D,20220516,28.15,28.47,28.0222,28.18,43100 TY.P,D,20220516,49,49.4912,49,49.4,1900 TYG,D,20220516,31.65,32.55,31.65,32.32,41200 TYL,D,20220516,352.33,356.02,342.68,345.42,205700 U,D,20220516,38.61,39.9999,35.93,36.14,9918800 UA,D,20220516,10.07,10.15,9.89,9.99,3048600 UAA,D,20220516,10.91,11.04,10.72,10.92,7466900 UAN,D,20220516,137.5,148.1,136.77,143.17,98500 UBA,D,20220516,16.82,17.19,16.78,17,108300 UBER,D,20220516,24.31,24.46,23.4,23.59,27285100 UBP,D,20220516,15.57,15.71,15.2,15.4,5400 UBP-H,D,20220516,23.8825,23.8825,23.8825,23.8825,100 UBP-K,D,20220516,23.1,23.183,23.0694,23.14,2700 UBS,D,20220516,17.19,17.235,16.945,17.12,4081400 UDR,D,20220516,48.88,49.16,48.15,48.22,1635000 UE,D,20220516,18.29,18.985,18.21,18.84,1331100 UFI,D,20220516,14.26,14.52,13.89,13.95,64000 UGI,D,20220516,39.08,39.75,38.61,39.62,1400000 UGIC,D,20220516,93.74,96.06,93.735,96.06,1600 UGP,D,20220516,2.6,2.745,2.6,2.73,2698600 UHS,D,20220516,124.73,125.05,122.73,124.25,542400 UHT,D,20220516,49.1,49.835,48.6711,49.61,54700 UI,D,20220516,236.3,241.315,234.495,239.84,62600 UIS,D,20220516,12.15,12.195,11.81,11.98,275300 UL,D,20220516,45.3,45.99,45.28,45.57,3806100 UMC,D,20220516,8.29,8.395,8.27,8.29,4863500 UMH,D,20220516,19.35,19.71,19.18,19.35,408700 UMH-C,D,20220516,24.86,25.01,24.77,24.9,9600 UMH-D,D,20220516,24.84,24.9,24.61,24.9,5700 UNF,D,20220516,161.1,164.53,159.03,163.67,77500 UNFI,D,20220516,42.27,42.42,41.4,41.62,331500 UNH,D,20220516,485.41,495.56,484.15,489.22,2338800 UNM,D,20220516,34.27,34.89,34.05,34.61,2134000 UNMA,D,20220516,24.33,24.56,24.24,24.35,64700 UNP,D,20220516,230.11,231.43,227.32,227.89,3091900 UNVR,D,20220516,28.36,28.83,27.99,28.09,1012200 UP,D,20220516,2.47,2.58,2.385,2.45,1723700 UP.W,D,20220516,0.37,0.44,0.37,0.4147,1600 UPH,D,20220516,0.73,0.8042,0.7,0.8,1053300 UPH.W,D,20220516,0.1,0.1,0.074,0.0751,22400 UPS,D,20220516,177.82,181.96,176.84,179.77,3003600 URI,D,20220516,286.14,287.62,280.2,282.93,514500 USA,D,20220516,6.58,6.605,6.45,6.49,1107600 USAC,D,20220516,17.62,18.05,17.575,17.76,114400 USB,D,20220516,48.56,48.79,47.71,48.27,5956500 USB-H,D,20220516,19.9,19.91,19.8,19.81,79800 USB-P,D,20220516,24.09,24.36,23.97,24.27,88400 USB-Q,D,20220516,16.99,17.16,16.9492,17.16,74000 USB-R,D,20220516,17.62,17.97,17.6,17.94,122000 USB-S,D,20220516,19.57,19.89,19.5052,19.83,71200 USDP,D,20220516,6.02,6.25,6.02,6.25,77000 USER,D,20220516,4.61,5.12,4.3701,4.61,622300 USFD,D,20220516,34.5,34.6,33.63,33.76,1389800 USM,D,20220516,28.56,29.21,28.56,29.03,83700 USNA,D,20220516,71.62,71.84,69.9,70.32,46400 USPH,D,20220516,103.39,104.495,101.25,102.32,95600 USX,D,20220516,3.29,3.38,3.19,3.25,282200 UTF,D,20220516,25.59,25.9903,25.27,25.83,107300 UTI,D,20220516,8.69,8.83,8.45,8.49,220400 UTL,D,20220516,53.62,54.6,52.92,54.56,68800 UTZ,D,20220516,14.2,14.49,13.56,13.86,870600 UVE,D,20220516,12.27,12.6356,12.15,12.4,397400 UVV,D,20220516,60.31,61.71,60,61.4,89400 UWM.W,D,20220516,0.25,0.26,0.2392,0.2402,24100 UWMC,D,20220516,3.75,3.985,3.73,3.9,2918100 UZD,D,20220516,22.47,22.51,21.91,22.15,45800 UZE,D,20220516,20.63,20.7,20.366,20.51,31100 UZF,D,20220516,21.03,21.03,20.59,20.76,35900 V,D,20220516,197.32,199.94,195.88,197.81,5161200 VAC,D,20220516,142.01,142.1,138.66,140.42,407900 VAL,D,20220516,57.95,60.95,57.66,59.83,1080000 VAL.W,D,20220516,9,9.3,8.81,8.98,17100 VALE,D,20220516,15.67,15.98,15.67,15.84,30722500 VAPO,D,20220516,3.63,3.78,3.34,3.42,402200 VATE,D,20220516,2.38,2.44,2.34,2.4,485400 VBF,D,20220516,15.88,16.0074,15.87,15.88,62100 VCIF,D,20220516,9.26,9.27,9.2,9.25,1800 VCV,D,20220516,10.1,10.18,10.1,10.13,215600 VCX.W,D,20220516,0.14,0.16,0.1368,0.15,131900 VCXB,D,20220516,9.95,9.97,9.94,9.97,2200 VEC,D,20220516,34.21,35.39,34.11,34.84,33300 VEEV,D,20220516,171.1,172.48,162.1,162.27,1043800 VEL,D,20220516,10.6,10.9573,10.42,10.69,9400 VET,D,20220516,19.19,20.455,19.19,20.28,2428800 VFC,D,20220516,47.19,47.5,46.55,46.97,3093900 VGI,D,20220516,8.56,8.69,8.5101,8.65,37800 VGI.U,D,20220516,10.03,10.03,9.95,9.9501,55200 VGI.W,D,20220516,0.44,0.46,0.44,0.46,12000 VGII,D,20220516,9.91,9.91,9.88,9.895,73600 VGM,D,20220516,10.63,10.64,10.5701,10.6,100900 VGR,D,20220516,11.85,12.48,11.78,12.37,1041100 VHC,D,20220516,1.26,1.3,1.19,1.2,317500 VHI,D,20220516,41.33,41.33,39.25,40.4,56400 VIAO,D,20220516,3.15,3.23,3.02,3.02,243800 VICI,D,20220516,28.68,29.43,28.66,29.02,9206100 VIPS,D,20220516,8.08,8.53,8.05,8.14,6116900 VIST,D,20220516,8.48,8.746,8.41,8.61,543300 VIV,D,20220516,9.76,9.845,9.69,9.8,1016200 VKQ,D,20220516,10.03,10.1,10,10.03,114900 VLD,D,20220516,2.9,2.9,2.57,2.66,2156300 VLD.W,D,20220516,0.6,0.6,0.4702,0.5601,16100 VLN,D,20220516,3.78,3.82,3.55,3.71,132900 VLN.W,D,20220516,0.34,0.3499,0.3159,0.34,10300 VLO,D,20220516,125.48,129.2321,124.97,127.78,4599100 VLRS,D,20220516,13.42,13.88,13.42,13.72,283400 VLT,D,20220516,10.78,10.78,10.72,10.78,32800 VLT.W,D,20220516,0.5,0.5298,0.5,0.51,11700 VLTA,D,20220516,2.15,2.37,2.06,2.27,3244600 VMC,D,20220516,164.5,165.34,157.13,160.13,1338300 VMI,D,20220516,242.1,248.75,238.49,247.76,94800 VMO,D,20220516,10.24,10.2885,10.21,10.22,107700 VMW,D,20220516,100.23,101.69,99.6,100.6,1129800 VNCE,D,20220516,7.99,8,7.7,7.7,11400 VNO,D,20220516,34.65,34.94,34.075,34.59,1307800 VNO-L,D,20220516,20,21.48,19.79,21.19,271600 VNO-M,D,20220516,19.22,20.29,19.18,19.82,36200 VNO-N,D,20220516,19.25,20.53,19.2,20.23,53800 VNO-O,D,20220516,17.35,17.6452,17.14,17.43,154200 VNT,D,20220516,26.75,27.27,26.58,26.9,973200 VNTR,D,20220516,1.87,1.88,1.83,1.85,76500 VOC,D,20220516,7.17,7.4699,7.1315,7.43,125500 VOY-B,D,20220516,24.28,24.37,24.11,24.17,22700 VOYA,D,20220516,62.35,63.11,61.79,62.31,676400 VPG,D,20220516,31.01,31.67,30.75,31.31,50000 VPV,D,20220516,10.7,10.75,10.64,10.7,29600 VRE,D,20220516,14.6,14.92,14.55,14.87,713100 VRT,D,20220516,11.22,11.31,10.72,10.79,2216900 VRTV,D,20220516,142.4,148.32,141.99,146.29,100100 VSCO,D,20220516,48.55,49,47.63,48.43,928400 VSH,D,20220516,19.29,19.6463,19.22,19.42,742800 VST,D,20220516,24.53,25.01,24.39,25,6949300 VSTO,D,20220516,40,40.38,39.08,39.31,648300 VTEX,D,20220516,4.62,4.95,4.435,4.55,383100 VTN,D,20220516,10.37,10.46,10.27,10.32,37900 VTOL,D,20220516,28.98,30.445,28.98,30.09,70200 VTR,D,20220516,55.16,55.8,55.03,55.57,1899700 VVI,D,20220516,29.9,30.22,29.53,29.87,100000 VVNT,D,20220516,5.97,6.11,5.5073,5.68,616100 VVR,D,20220516,3.85,3.86,3.8,3.8,996400 VVV,D,20220516,29.17,29.87,28.59,29.34,1624600 VYG.U,D,20220516,9.94,9.94,9.93,9.94,500 VYG.W,D,20220516,0.3799,0.4098,0.3799,0.4098,2000 VYGG,D,20220516,9.86,9.88,9.855,9.86,117500 VZ,D,20220516,47.98,49.2,47.76,49.04,22754600 VZIO,D,20220516,8.29,8.8443,8.13,8.42,1024100 W,D,20220516,58.32,58.32,50.6,50.81,4758500 WAB,D,20220516,86.66,87.02,85.22,86.29,476500 WAL,D,20220516,76.15,76.15,73.43,73.87,420500 WAL-A,D,20220516,21.33,21.4798,21.11,21.32,43500 WAR.W,D,20220516,0.08,0.08,0.0402,0.05,13500 WARR,D,20220516,9.91,9.91,9.9,9.91,10000 WAT,D,20220516,317.82,321.74,315.585,320.93,258800 WAV.W,D,20220516,0.28,0.28,0.2799,0.28,96500 WAVC,D,20220516,9.69,9.69,9.69,9.69,100 WBS,D,20220516,46.57,46.87,45.65,46.33,716800 WBS-F,D,20220516,20.97,21.27,20.85,21.25,14900 WBS-G,D,20220516,24.7299,24.7299,24.3661,24.4525,4700 WBT,D,20220516,23.3,23.36,23.16,23.32,1830700 WBX,D,20220516,10.84,11.07,10.6701,10.77,197400 WBX.W,D,20220516,2.06,2.06,1.85,1.85,4000 WCC,D,20220516,124.51,125.45,119.73,122.03,487600 WCC-A,D,20220516,27.6,27.78,27.44,27.44,75500 WCN,D,20220516,125.97,128.03,125.75,126.86,2140200 WD,D,20220516,102.34,103.16,99.57,102.04,202600 WDH,D,20220516,1.1,1.13,1.03,1.06,54200 WDI,D,20220516,14.6,14.8053,14.56,14.59,182000 WE,D,20220516,6.76,7.005,6.49,6.52,6197900 WE.W,D,20220516,1.55,1.59,1.3563,1.3563,36700 WEA,D,20220516,11.06,11.06,10.95,11.02,13600 WEAV,D,20220516,4.81,5.05,4.61,4.75,261900 WEBR,D,20220516,5.72,7.43,5.72,7.11,3446200 WEC,D,20220516,102.34,103.19,101.56,102.77,1306500 WEI,D,20220516,0.9,0.96,0.84,0.96,26500 WEL.U,D,20220516,10.09,10.09,10.07,10.07,3400 WEL.W,D,20220516,0.1246,0.2011,0.1246,0.1911,2800 WELL,D,20220516,88.77,89.2092,88.31,88.85,1790800 WES,D,20220516,26.1,26.94,26.04,26.37,1149200 WEX,D,20220516,155.41,156.765,152.72,154.1,237700 WF,D,20220516,36.98,37.39,36.72,36.99,83700 WFC,D,20220516,42.4,42.67,41.7,42.21,16837400 WFC-A,D,20220516,19.38,19.81,19,19.76,134300 WFC-C,D,20220516,18.03,18.44,17.88,18.35,149500 WFC-D,D,20220516,17.77,18.34,17.73,18.26,124800 WFC-L,D,20220516,1205.62,1224.95,1205.62,1220,5600 WFC-Q,D,20220516,23.96,24.17,23.87,23.93,122800 WFC-R,D,20220516,25.68,25.78,25.53,25.62,69000 WFC-Y,D,20220516,23.43,23.85,23.24,23.75,80900 WFC-Z,D,20220516,19.8,20.15,19.66,20.06,366400 WFG,D,20220516,86.32,88.4,84.72,87.78,428200 WGO,D,20220516,53.86,54.28,50.03,50.1,1259000 WH,D,20220516,76.97,77.17,75.325,76.52,749500 WHD,D,20220516,47.51,49.1,47.51,48.75,332800 WHG,D,20220516,15.5,15.75,15.2,15.54,14900 WHR,D,20220516,180.61,182.84,175.28,180.93,772500 WIA,D,20220516,10.19,10.24,10.19,10.19,40500 WIT,D,20220516,6.08,6.1,6.01,6.04,3663600 WIW,D,20220516,10.55,10.59,10.5185,10.54,121200 WK,D,20220516,70.85,72.1,67.97,68.58,320100 WLK,D,20220516,130.65,133.4,128.64,131.87,573700 WLKP,D,20220516,26.57,27.66,26.525,27.38,31600 WLL,D,20220516,74.57,77.93,74.46,75.95,248500 WLY,D,20220516,50.46,51.08,50.3,50.65,136100 WM,D,20220516,158.05,158.84,156.64,157.43,1810100 WMB,D,20220516,35.15,35.77,34.99,35.44,6573700 WMC,D,20220516,1.26,1.31,1.24,1.29,285600 WMK,D,20220516,81.36,82.33,79.925,80.46,66800 WMS,D,20220516,100.65,102.79,99.505,100.77,493300 WMT,D,20220516,149.38,149.7318,146.46,148.21,7149600 WNC,D,20220516,14.56,14.56,14.15,14.31,192900 WNS,D,20220516,70.8,71.82,70.55,71.18,132100 WOLF,D,20220516,77.08,78.5,73.56,73.68,1968200 WOR,D,20220516,44.07,44.66,43.33,43.87,173500 WOW,D,20220516,20.71,21.75,20.32,21.52,4506400 WPC,D,20220516,81.7,81.9398,80.8,81.3,965100 WPC.U,D,20220516,9.84,9.84,9.81,9.81,200 WPC.W,D,20220516,0.25,0.28,0.25,0.28,9900 WPM,D,20220516,39.7,39.91,39.29,39.81,2268000 WPP,D,20220516,60.19,60.99,59.98,60.7,128700 WQG.W,D,20220516,0.12,0.2099,0.116,0.18,5500 WRA.W,D,20220516,0.14,0.14,0.14,0.14,100 WRB,D,20220516,67.49,68.33,67.19,67.63,1674500 WRB-E,D,20220516,23.79,24.11,23.6841,24,8800 WRB-F,D,20220516,21.5,21.81,21.05,21.81,32600 WRB-G,D,20220516,18.36,18.46,18.31,18.39,4800 WRB-H,D,20220516,18.6,18.79,18.5723,18.79,4700 WRBY,D,20220516,17,18.14,16.19,16.51,4069200 WRE,D,20220516,22.78,23.08,22.66,22.97,364700 WRK,D,20220516,46.27,46.65,45.35,46.31,2511400 WSM,D,20220516,124.27,126.76,121.27,124.07,1779300 WSO,D,20220516,256.39,259.83,254.25,258.54,259100 WSR,D,20220516,12.03,12.43,11.97,12.36,434100 WST,D,20220516,303,307.53,301.8,303.37,326700 WTI,D,20220516,5.51,5.93,5.51,5.73,4489100 WTM,D,20220516,1164.23,1169.63,1159.12,1168.81,10400 WTRG,D,20220516,45.21,46.05,44.86,45.45,1483300 WTS,D,20220516,129.87,130.34,127.04,129.85,103900 WTTR,D,20220516,7.73,8.13,7.73,8,283000 WU,D,20220516,16.91,17.195,16.8,17.08,2312000 WWE,D,20220516,58.61,59.315,57.87,58.04,455600 WWW,D,20220516,19.32,19.87,19.18,19.57,910100 WY,D,20220516,38.61,38.76,37.59,38.18,4031100 X,D,20220516,24.9,25.72,24.11,24.3,14602800 XFL-A,D,20220516,25.5,25.53,25.5,25.53,1700 XFLT,D,20220516,7.6,8.05,7.6,7.91,246300 XHR,D,20220516,18.51,18.815,18.285,18.52,475900 XIN,D,20220516,1.12,1.16,1.12,1.12,36600 XL,D,20220516,1.32,1.38,1.28,1.3,1742300 XOM,D,20220516,88.98,91.975,88.97,90.95,26101200 XPEV,D,20220516,22.9,23.9199,22.43,22.64,8152600 XPO,D,20220516,52.62,52.93,50.69,50.91,1168200 XPO.U,D,20220516,9.97,9.97,9.97,9.97,1100 XPO.W,D,20220516,0.39,0.39,0.3497,0.3502,56400 XPOA,D,20220516,9.86,9.88,9.86,9.87,24200 XPOF,D,20220516,14.17,15.14,14.06,14.9,524500 XPRO,D,20220516,12.41,13.16,12.27,12.82,360900 XYF,D,20220516,2.57,2.65,2.5,2.51,20300 XYL,D,20220516,82.35,83.37,81.18,81.8,1079100 Y,D,20220516,835.51,836.11,832.11,833.1,75300 YALA,D,20220516,3.56,3.595,3.46,3.49,222200 YELP,D,20220516,29.32,29.88,28.96,29.3,671500 YETI,D,20220516,47.11,48.13,46.57,47.22,998500 YEXT,D,20220516,5.23,5.265,4.925,5.06,4241600 YMM,D,20220516,6.21,6.67,6.21,6.36,3786800 YOU,D,20220516,28.5,33.93,28.5,31.85,2950600 YPF,D,20220516,4.25,4.5,4.25,4.42,2631700 YRD,D,20220516,1.78,1.84,1.71,1.81,31800 YSG,D,20220516,0.48,0.4998,0.47,0.47,2235600 YTPG,D,20220516,9.77,9.7701,9.77,9.7701,1600 YUM,D,20220516,112.51,112.95,111.115,112.18,1524800 YUMC,D,20220516,39.39,40.26,39.14,39.45,1302700 ZBH,D,20220516,114.79,115.735,114.24,115.12,967300 ZEN,D,20220516,100.2,102.68,97.74,98.64,1723300 ZEPP,D,20220516,2.25,2.27,2.05,2.08,152000 ZETA,D,20220516,8.18,8.4,7.89,7.97,670000 ZEV,D,20220516,3.73,4.035,3.57,3.94,510500 ZEV.W,D,20220516,0.4601,0.4919,0.46,0.4918,48800 ZGN,D,20220516,9.9,9.96,9.6676,9.92,25800 ZGN.W,D,20220516,1.53,1.55,1.53,1.54,8100 ZH,D,20220516,1.38,1.62,1.36,1.57,5256200 ZIM,D,20220516,64.25,67.5262,64.08,66.14,4234500 ZIP,D,20220516,20.11,20.76,19.56,19.58,640000 ZME,D,20220516,0.642,0.6701,0.642,0.6501,6800 ZNH,D,20220516,24.97,25.2,24.57,25,18300 ZTO,D,20220516,25.12,25.51,24.5,24.64,989700 ZTR,D,20220516,8.85,8.88,8.6288,8.69,72300 ZTS,D,20220516,164.64,166.21,162.26,165.5,2457600 ZUO,D,20220516,10.62,10.77,10.15,10.2,1070700 ZVIA,D,20220516,2.43,2.64,2.33,2.33,239300 ZWS,D,20220516,27.99,28.11,26.86,27.56,1297300 ZYME,D,20220516,5.55,5.635,5.31,5.34,821500