,,,,,,, A,D,20220518,121.19,121.905,120.31,120.79,1335900 AA,D,20220518,62.62,63.8189,60.01,60.51,6828100 AAC,D,20220518,9.82,9.82,9.79,9.81,160800 AAC.U,D,20220518,9.85,9.8568,9.84,9.84,46500 AAC.W,D,20220518,0.23,0.2301,0.23,0.23,2700 AAI-C,D,20220518,22.52,22.7,22.5,22.7,900 AAIC,D,20220518,3.55,3.6,3.45,3.45,49500 AAIN,D,20220518,24.13,24.15,23.955,24.15,2100 AAM-A,D,20220518,24.06,24.07,23.77,23.82,45400 AAM-B,D,20220518,24.53,24.845,24.53,24.56,17600 AAN,D,20220518,20.39,20.66,19.26,19.62,338200 AAP,D,20220518,212.86,212.86,192.42,195.5,1398000 AAQ.U,D,20220518,9.94,9.94,9.94,9.94,300 AAQC,D,20220518,9.74,9.75,9.74,9.745,98400 AAT,D,20220518,33.33,33.415,32.52,32.75,289200 AB,D,20220518,39.25,39.71,38.6,39.01,398500 ABB,D,20220518,29.26,29.43,28.765,28.81,3841000 ABBV,D,20220518,154.79,155.7,151.75,152.43,6498100 ABC,D,20220518,156.93,157.56,150.78,151.11,2040500 ABEV,D,20220518,2.91,2.94,2.8,2.8,49194000 ABG,D,20220518,188.68,189.97,173.8,176.43,280500 ABM,D,20220518,46.93,46.94,45.29,45.61,559200 ABR,D,20220518,17.03,17.225,16.72,16.8,4252300 ABR-D,D,20220518,21.15,21.15,20.8508,20.88,17300 ABR-E,D,20220518,20.79,20.885,20.79,20.7902,1800 ABR-F,D,20220518,21.2,21.2,20.9,20.9,12300 ABT,D,20220518,113.42,114.7,112.225,112.74,6933900 AC,D,20220518,38.76,38.76,37.8,38.09,28800 ACA,D,20220518,53.6,55.39,53.41,53.69,299200 ACA.U,D,20220518,10.0404,10.0404,10.0404,10.0404,400 ACC,D,20220518,64.75,64.76,64.5,64.53,5532000 ACCO,D,20220518,7.53,7.59,7.25,7.29,514500 ACD.U,D,20220518,10.2,10.2,10.2,10.2,1800 ACD.W,D,20220518,0.25,0.25,0.25,0.25,100 ACEL,D,20220518,10.7,10.92,10.46,10.51,441900 ACH,D,20220518,10.27,10.4,9.925,10.01,97100 ACH.W,D,20220518,0.65,0.65,0.65,0.65,2500 ACHR,D,20220518,3.91,4.005,3.73,3.83,1429400 ACI,D,20220518,27.88,28.1066,26.97,27.1,3995700 ACI.S,D,20220518,9.8,9.8,9.8,9.8,10000 ACI.T,D,20220518,0.1551,0.1551,0.1551,0.1551,200 ACII,D,20220518,9.83,9.83,9.78,9.79,4100 ACM,D,20220518,68.17,70.095,66.2,66.27,903500 ACN,D,20220518,286.87,287.245,272.415,274.16,2666100 ACP,D,20220518,8.6,8.6,8.52,8.52,91900 ACP-A,D,20220518,22.51,22.51,22.42,22.47,3100 ACR,D,20220518,10.99,11.29,10.88,10.9,18700 ACR-C,D,20220518,22.98,22.98,22,22.01,19500 ACR-D,D,20220518,22.06,22.06,21.5001,21.5001,900 ACR.W,D,20220518,0.3,0.3698,0.2738,0.3096,7000 ACRE,D,20220518,14.59,14.7,14.26,14.3,6600800 ACRO,D,20220518,9.69,9.69,9.69,9.69,5800 ACV,D,20220518,20.98,21.03,20.17,20.29,51400 ADC,D,20220518,68.55,69.1,67.425,67.92,644300 ADC-A,D,20220518,17.94,18,17.65,17.86,38500 ADCT,D,20220518,6.61,6.81,6.39,6.45,238000 ADE.U,D,20220518,9.89,9.95,9.88,9.92,38100 ADE.W,D,20220518,0.1793,0.255,0.1785,0.2438,73400 ADEX,D,20220518,9.84,9.87,9.83,9.84,25500 ADM,D,20220518,88.2,88.46,84.18,84.54,4800000 ADNT,D,20220518,32.06,33.03,31.37,31.49,1136000 ADT,D,20220518,7.09,7.17,6.83,6.89,1564900 ADX,D,20220518,16.31,16.315,15.738,15.82,326000 AEE,D,20220518,93.88,93.9,92.3,92.8,1414700 AEFC,D,20220518,21.31,21.64,21.31,21.5201,87200 AEG,D,20220518,5.32,5.345,5.19,5.19,7301500 AEL,D,20220518,36.9,37.82,36.806,36.98,687100 AEL-A,D,20220518,23.51,23.9186,23.51,23.75,24700 AEL-B,D,20220518,25.56,25.66,25.27,25.53,9100 AEM,D,20220518,52,52.2,50.86,50.9,1702200 AENZ,D,20220518,1.37,1.47,1.37,1.4,7800 AEO,D,20220518,14,14.39,13.33,13.48,14856500 AER,D,20220518,47.01,48.16,45.98,46.08,2031600 AES,D,20220518,20.65,20.705,20.11,20.23,3547100 AESC,D,20220518,85.2,85.21,83.0201,83.42,16600 AEV.W,D,20220518,0.5102,0.5499,0.4901,0.5499,3400 AEVA,D,20220518,3.31,3.47,3.14,3.18,788600 AFB,D,20220518,11.33,11.33,11.21,11.23,47900 AFG,D,20220518,145.26,146.3,142.18,142.49,479100 AFGB,D,20220518,25.05,25.05,24.91,25.0475,2300 AFGC,D,20220518,21.46,21.7712,21.46,21.688,4700 AFGD,D,20220518,23.13,23.467,23.13,23.25,3500 AFGE,D,20220518,19.4,19.59,19.22,19.45,5500 AFI,D,20220518,0.34,0.524,0.33,0.43,50517000 AFL,D,20220518,56.91,56.97,56.155,56.32,2728000 AFT,D,20220518,13.28,13.38,13.19,13.22,55700 AFT.U,D,20220518,9.7,9.715,9.7,9.715,300 AFT.W,D,20220518,0.2554,0.2576,0.2553,0.2553,5800 AFTR,D,20220518,9.64,9.7,9.64,9.6567,21400 AG,D,20220518,8.22,8.245,7.83,7.83,5887900 AGA.U,D,20220518,9.86,9.89,9.86,9.86,331700 AGA.W,D,20220518,0.14,0.16,0.1193,0.14,107900 AGAC,D,20220518,9.78,9.8,9.77,9.78,162700 AGCB,D,20220518,9.8,9.81,9.78,9.8,32900 AGCO,D,20220518,126.86,128.31,123.15,123.96,546200 AGD,D,20220518,9.94,9.94,9.66,9.71,49100 AGI,D,20220518,7.11,7.17,6.925,6.97,2896300 AGL,D,20220518,19.22,19.96,18.67,18.75,1436200 AGM,D,20220518,104.64,104.64,101.0492,101.7,31500 AGM-C,D,20220518,24.35,25.32,24.2836,25.32,2500 AGM-D,D,20220518,24.4,24.4001,22.78,23.14,9100 AGM-E,D,20220518,22.56,22.72,22.4389,22.4389,3400 AGM-F,D,20220518,21.04,21.04,20.54,20.82,13700 AGM-G,D,20220518,19.51,19.58,18.933,19.2,39800 AGM.A,D,20220518,96.8,97,96.8,97,400 AGO,D,20220518,56.68,57.52,56.52,57.06,397000 AGR,D,20220518,46.16,47.4,46.01,46.63,1292400 AGRO,D,20220518,10.93,10.935,10.23,10.32,548300 AGS,D,20220518,5.62,5.83,5.58,5.72,222800 AGTI,D,20220518,18.36,18.595,17.78,18.01,101600 AGX,D,20220518,37.53,39.01,37.53,38.19,134300 AHH,D,20220518,13.22,13.33,13.08,13.17,454600 AHH-A,D,20220518,24.14,24.14,24,24.0325,2600 AHL-C,D,20220518,24.25,24.64,23.73,24.62,29600 AHL-D,D,20220518,22.86,23.2193,22.4343,22.96,13300 AHL-E,D,20220518,22.6,22.88,22.24,22.8,14500 AHT,D,20220518,5.72,6.065,5.41,5.55,1604100 AHT-D,D,20220518,20,20.1,19.4001,19.57,2100 AHT-F,D,20220518,20.16,20.4945,20.16,20.4945,400 AHT-G,D,20220518,20.75,20.75,20.75,20.75,200 AHT-H,D,20220518,18.2501,18.5519,17.4,18.095,2500 AHT-I,D,20220518,18.96,19.0419,18.4,18.51,3300 AI,D,20220518,17.15,18.09,16.84,17.15,1546800 AIC,D,20220518,25,25.04,25,25.04,300 AIF,D,20220518,12.85,12.87,12.75,12.84,42600 AIG,D,20220518,59.73,60.14,58.08,58.3,5678700 AIG-A,D,20220518,24.34,24.34,23.79,24.11,65900 AIN,D,20220518,83.47,85.04,83.275,84.07,210700 AIO,D,20220518,17.43,17.71,17.08,17.23,104700 AIR,D,20220518,46.88,47.77,45.96,46.16,262300 AIRC,D,20220518,44.55,44.81,43.49,43.72,1301900 AIT,D,20220518,106.54,107.635,104.23,105.03,236500 AIU,D,20220518,1.4,1.47,1.38,1.43,24100 AIV,D,20220518,6.11,6.165,5.88,5.93,3301700 AIZ,D,20220518,183.96,188.08,183.36,186.85,481800 AIZN,D,20220518,21.39,21.39,20.91,21.225,6600 AJG,D,20220518,162.92,163.46,156.36,156.71,674800 AJRD,D,20220518,40.2,40.685,39.61,39.84,705400 AJX,D,20220518,9.54,10.16,9.54,9.75,278500 AJXA,D,20220518,25.05,25.18,25.02,25.07,1500 AKA,D,20220518,3.52,3.6,3.3,3.3,128300 AKO.A,D,20220518,9.45,10.1,9.35,9.37,33100 AKO.B,D,20220518,11.2301,11.24,10.79,10.8624,4900 AKR,D,20220518,20.27,20.39,19.525,19.64,684700 AL,D,20220518,36.8,37.23,36.03,36.22,725800 AL-A,D,20220518,23.48,23.9,23.25,23.43,18800 ALB,D,20220518,237.12,244.9,234.09,235.98,1109200 ALC,D,20220518,71.09,71.96,70.51,70.62,628800 ALCC,D,20220518,9.67,9.67,9.67,9.67,200 ALE,D,20220518,62.5,63.32,61.91,62.1,398400 ALEX,D,20220518,21.55,21.59,20.82,20.91,393800 ALG,D,20220518,114.3,116.69,112.76,113.44,52000 ALI-A,D,20220518,3.09,3.15,2.9,3.15,21300 ALI-B,D,20220518,3.08,3.08,2.94,2.9447,10800 ALI-E,D,20220518,3.07,3.11,2.95,3,9800 ALIT,D,20220518,8.47,8.6,8.03,8.1,2347800 ALK,D,20220518,47.32,48.15,46.39,46.58,1580200 ALL,D,20220518,128.49,130.03,127.58,128.01,1604500 ALL-B,D,20220518,24.86,25.06,24.8,24.92,44700 ALL-G,D,20220518,24.59,24.88,24.51,24.78,114100 ALL-H,D,20220518,22.24,22.65,22.0473,22.6,198900 ALL-I,D,20220518,20.91,21.24,20.71,21.24,48700 ALL.W,D,20220518,0.7,0.7,0.6501,0.67,5500 ALLE,D,20220518,112.1,112.1,108.78,109.16,511200 ALLG,D,20220518,8.55,9.03,8.25,8.26,91300 ALLY,D,20220518,40.31,40.75,38.85,39,3069200 ALP-Q,D,20220518,24.67,24.75,24.3042,24.75,27100 ALSN,D,20220518,39.24,39.7,38.41,38.67,635100 ALT-A,D,20220518,26.8642,27.414,26.76,27.216,5200 ALTG,D,20220518,11.19,11.2992,10.62,10.76,83500 ALV,D,20220518,75.63,76.705,73.99,74.19,808200 ALX,D,20220518,237.99,239.25,232.18,233.41,11100 AM,D,20220518,10.66,10.68,10.17,10.31,3307300 AMAM,D,20220518,3.64,3.6616,3.51,3.57,2800 AMB.W,D,20220518,1,1,0.9701,0.991,5400 AMBC,D,20220518,9,9.59,8.82,9.53,1206700 AMBP,D,20220518,6.31,6.34,5.83,5.86,3159600 AMC,D,20220518,12.73,14.22,12.51,12.76,53729400 AMCR,D,20220518,13.21,13.21,12.67,12.73,12942000 AME,D,20220518,120.57,120.76,116.01,116.37,1458800 AMG,D,20220518,126.74,129.55,123.85,124.44,174800 AMH,D,20220518,37.87,38.03,36.525,36.64,3962200 AMH-G,D,20220518,24.85,24.85,24.7,24.72,9000 AMH-H,D,20220518,25.07,25.13,24.8,25.13,4300 AMK,D,20220518,19.54,19.54,18.77,18.89,46000 AMN,D,20220518,90.28,91.57,86.09,88.25,604000 AMOV,D,20220518,19.84,20.2,19.84,20.2,3100 AMP,D,20220518,265,266.68,259.09,259.92,622800 AMP.T,D,20220518,1.05,1.08,1.02,1.04,4900 AMPS,D,20220518,6.17,6.57,6.05,6.39,502600 AMPY,D,20220518,8.12,8.27,7.455,7.7,893000 AMR,D,20220518,156.95,158.6399,147.0501,152.73,841700 AMRC,D,20220518,52.53,55.01,51.09,52.08,229500 AMRX,D,20220518,3.66,3.67,3.425,3.48,432700 AMT,D,20220518,232.57,233.3,229.51,230.63,1623900 AMTD,D,20220518,1.73,1.78,1.4,1.5,50900 AMWL,D,20220518,3.09,3.2,2.97,3.01,1581900 AMX,D,20220518,20.1,20.42,19.57,20.26,3834100 AN,D,20220518,120.32,120.34,109.15,110.39,1060300 ANA.W,D,20220518,0.18,0.19,0.1786,0.19,700 ANET,D,20220518,105.41,106.38,100.86,102.57,2422800 ANF,D,20220518,31.89,32.29,29.385,29.87,3123600 ANTM,D,20220518,493.43,496.41,473.65,476.39,981300 ANVS,D,20220518,9.54,10.0885,9.02,9.41,19800 AOD,D,20220518,8.48,8.48,8.28,8.33,559200 AOMR,D,20220518,13.29,13.65,13.22,13.3,96700 AON,D,20220518,277.09,277.91,268.52,269.49,1032400 AORT,D,20220518,18.31,19.12,18.2,18.48,343400 AOS,D,20220518,59.35,59.96,57.5,57.77,833600 AP,D,20220518,4.67,4.809,4.51,4.51,10000 APAM,D,20220518,35.64,36.04,35.01,35.27,886400 APD,D,20220518,237.06,237.5,233.38,234.47,874300 APG,D,20220518,17.4,18,16.87,17.05,954800 APG.U,D,20220518,9.81,9.85,9.81,9.84,74100 APG.W,D,20220518,0.33,0.3442,0.33,0.3301,16300 APGB,D,20220518,9.77,9.785,9.77,9.78,6200 APH,D,20220518,70.2,70.74,67.79,67.97,2006700 APLE,D,20220518,16.95,17.155,16.27,16.38,1904500 APO,D,20220518,53.81,55.25,53.7,54.34,2964800 APRN,D,20220518,3.37,3.46,3.22,3.3,514100 APS.U,D,20220518,10.16,10.33,10.07,10.33,1700 APS.W,D,20220518,1.51,1.525,1.45,1.45,316900 APSG,D,20220518,9.97,9.98,9.97,9.98,2057300 APT-A,D,20220518,114.61,114.61,111.81,111.81,37500 APTS,D,20220518,24.92,24.92,24.87,24.88,859500 APTV,D,20220518,96.91,98.39,93.95,94.15,1911000 AQN,D,20220518,14.46,14.575,14.18,14.25,2480800 AQNA,D,20220518,25.41,25.94,25.18,25.63,36200 AQNB,D,20220518,24.52,24.74,24.2671,24.72,17600 AQNU,D,20220518,46.22,46.71,45.99,46.1,34900 AQUA,D,20220518,35.86,36.02,34.96,35.36,788400 AR,D,20220518,36.3,36.36,34.01,34.8,12952800 ARC,D,20220518,3.01,3.01,2.8,2.93,185000 ARCH,D,20220518,164.24,164.59,154.81,160.15,559500 ARCO,D,20220518,8,8.11,7.48,7.6,3574600 ARDC,D,20220518,13.09,13.17,13,13.11,148200 ARE,D,20220518,164.98,165.04,157.3676,158,866100 ARES,D,20220518,68.02,69.35,66.1,66.79,525600 ARG-A,D,20220518,24.42,24.42,24.27,24.3,12300 ARGD,D,20220518,23.9,24.14,23.9,23.9001,6600 ARGO,D,20220518,42.92,43.13,41.64,41.89,105600 ARI,D,20220518,12.71,12.71,12.32,12.36,1425500 ARIS,D,20220518,17.64,17.65,17.18,17.36,238000 ARL,D,20220518,21.2,22.84,20.71,21.49,26900 ARLO,D,20220518,7.08,7.29,6.835,6.89,892500 ARMK,D,20220518,34.01,34.01,32.565,32.75,1135100 ARNC,D,20220518,28.66,29.05,27.47,27.59,894300 AROC,D,20220518,9.32,9.39,9.07,9.22,1090400 ARR,D,20220518,7.5,7.525,7.39,7.41,2045600 ARR-C,D,20220518,22.32,22.3699,21.775,22,17300 ARW,D,20220518,125.9,127.025,122.58,122.77,883000 ASA,D,20220518,18.28,18.35,17.9,17.9,46200 ASA.U,D,20220518,9.92,9.92,9.9,9.9,600 ASA.W,D,20220518,0.046,0.1436,0.046,0.0982,2200 ASAI,D,20220518,15.74,15.83,15.33,15.43,421600 ASAN,D,20220518,21.55,22.45,20.38,20.82,4334700 ASB,D,20220518,19.98,20.16,19.67,19.8,1138400 ASB-E,D,20220518,25.5,25.5297,25.4,25.42,8100 ASB-F,D,20220518,23.4716,23.49,22.65,22.8999,11800 ASC,D,20220518,7.75,7.77,7.21,7.4,711000 ASG,D,20220518,5.91,5.95,5.6663,5.7,179000 ASGI,D,20220518,18.97,18.97,18.53,18.63,7200 ASGN,D,20220518,105.27,106.16,100.39,100.47,227500 ASH,D,20220518,100.26,101.07,99.625,100.09,330300 ASIX,D,20220518,47.37,48.41,45.56,45.95,332300 ASPN,D,20220518,17.06,17.465,16.2,16.46,340900 ASR,D,20220518,224,224,213.36,213.93,40800 ASX,D,20220518,6.64,6.66,6.41,6.42,8199200 ASZ,D,20220518,9.76,9.78,9.75,9.775,146500 ASZ.W,D,20220518,0.34,0.4222,0.324,0.39,60100 ATA,D,20220518,10.26,10.27,10.26,10.261,103000 ATA.U,D,20220518,10.31,10.31,10.31,10.31,2300 ATA.W,D,20220518,0.07,0.07,0.07,0.07,100 ATAQ,D,20220518,9.795,9.795,9.795,9.795,100 ATC,D,20220518,20.92,21.11,19.28,19.77,3614800 ATC-D,D,20220518,25.25,25.2704,24.2904,24.75,29300 ATC-H,D,20220518,24.85,24.9681,24.41,24.72,37100 ATC-I,D,20220518,25.73,25.73,25.25,25.42,28400 ATCO,D,20220518,12.4,12.47,11.985,12.11,559300 ATEN,D,20220518,15.51,15.7451,14.68,14.79,1161200 ATGE,D,20220518,31.15,32.54,31.115,31.7,543300 ATH-A,D,20220518,24.42,25.08,24.3356,24.79,102400 ATH-B,D,20220518,21.59,21.9461,21.39,21.46,53200 ATH-C,D,20220518,25.25,25.41,25.06,25.21,85900 ATH-D,D,20220518,18.88,19.31,18.77,19.2494,126000 ATHM,D,20220518,28.19,29.9,27.78,29.9,674900 ATI,D,20220518,26.92,27.88,26.72,27.04,2661000 ATI.W,D,20220518,0.15,0.1659,0.15,0.1599,10900 ATIP,D,20220518,1.64,1.75,1.621,1.72,555500 ATKR,D,20220518,106.53,106.83,102.52,103.96,304300 ATO,D,20220518,114.37,114.37,111.6,111.85,1080300 ATR,D,20220518,107.99,108.9,103.57,104.07,325900 ATTO,D,20220518,14.46,14.46,13.85,13.85,3400 ATUS,D,20220518,10.33,11.385,10,10.83,16519800 AU,D,20220518,17.31,17.54,17.01,17.04,2119900 AUD,D,20220518,1.83,1.87,1.74,1.76,639100 AUS,D,20220518,9.76,9.78,9.76,9.78,4426400 AUS.U,D,20220518,9.84,9.84,9.84,9.84,10900 AUS.W,D,20220518,0.25,0.2986,0.25,0.2986,18500 AUY,D,20220518,5.01,5.04,4.9043,4.95,24040300 AVA,D,20220518,44,44.94,43.58,43.8,639100 AVA.U,D,20220518,10.0066,10.0066,9.9501,9.9501,1100 AVA.W,D,20220518,0.2499,0.2499,0.2496,0.2496,700 AVAL,D,20220518,4.07,4.12,3.98,3.98,33500 AVAN,D,20220518,9.88,9.9,9.88,9.89,138600 AVB,D,20220518,207.65,208.76,200.68,201.56,838200 AVD,D,20220518,23.12,23.55,22.6,22.63,308100 AVK,D,20220518,13.18,13.18,12.88,12.9,81100 AVLR,D,20220518,75.38,77.54,73.57,75.52,785700 AVNS,D,20220518,28.24,28.79,27.82,28.02,325100 AVNT,D,20220518,47.96,48.64,46.94,47.21,452600 AVTR,D,20220518,30.81,31.1,30.02,30.19,5482100 AVY,D,20220518,175.48,175.9,167.91,168.47,549400 AVYA,D,20220518,5.4,5.47,4.88,4.94,4573800 AWF,D,20220518,9.62,9.83,9.6,9.8,491500 AWI,D,20220518,85.39,85.47,81.83,82.37,432200 AWK,D,20220518,146.45,147.58,143.92,144.28,676800 AWP,D,20220518,5.25,5.26,5.1439,5.18,252500 AWR,D,20220518,78.22,80.68,77.66,78.5,298800 AX,D,20220518,35.98,36.61,35.33,35.85,460900 AXA.W,D,20220518,0.1,0.1,0.095,0.1,50000 AXAC,D,20220518,9.96,9.96,9.96,9.96,2000 AXH,D,20220518,10.01,10.01,10,10.01,19500 AXL,D,20220518,7.32,7.43,7.01,7.03,1803300 AXP,D,20220518,160.79,160.85,155.4,156.1,2697800 AXR,D,20220518,12.12,12.15,12.1,12.15,3800 AXS,D,20220518,58.05,58.28,56.28,56.59,475500 AXS-E,D,20220518,21.74,21.99,21.71,21.9,54500 AXTA,D,20220518,26.12,26.35,25.45,25.56,1722400 AYI,D,20220518,169.03,170.67,166.505,166.73,245700 AYX,D,20220518,55.4,56.23,52.79,53.57,681400 AZEK,D,20220518,18.8,19.63,18.635,18.78,2100100 AZO,D,20220518,2002.61,2002.61,1807.91,1839.62,382500 AZRE,D,20220518,12.39,13.08,12.39,13.01,87200 AZUL,D,20220518,13.16,13.49,12.71,12.88,1741500 AZZ,D,20220518,44.82,45.18,43.96,44.16,184500 B,D,20220518,34.43,35.165,33.81,33.91,887400 BA,D,20220518,130.34,132.1,124.36,125.52,9567600 BABA,D,20220518,90,91.64,87,87.31,18991200 BAC,D,20220518,35.62,35.69,34.605,34.88,47396900 BAC-B,D,20220518,24.97,24.97,24.63,24.65,170300 BAC-E,D,20220518,20.31,20.31,20.1,20.1,95000 BAC-K,D,20220518,24.47,24.47,24.07,24.2,211800 BAC-L,D,20220518,1212.62,1222,1208.5,1212,13300 BAC-M,D,20220518,22.51,22.53,22.02,22.52,310900 BAC-N,D,20220518,21.4,21.4,20.78,21.22,238300 BAC-O,D,20220518,18.67,18.67,18.32,18.54,175600 BAC-P,D,20220518,18.28,18.44,18.065,18.33,177100 BAC-Q,D,20220518,18.36,18.42,17.99,18.4,262400 BAC-S,D,20220518,19.99,20.1326,19.68,20.05,178300 BACA,D,20220518,9.72,9.72,9.72,9.72,100 BAH,D,20220518,82.79,83.17,79.09,79.72,1574600 BAK,D,20220518,17.52,17.72,16.9,17.14,281000 BALL,D,20220518,72.89,73.63,70.46,71.21,2784200 BALY,D,20220518,25.13,25.445,24.35,24.71,535000 BAM,D,20220518,48.27,48.36,45.78,45.89,2439600 BAMH,D,20220518,18.03,18.03,17.42,17.71,39100 BAMI,D,20220518,17.88,17.88,17.37,17.585,17900 BAMR,D,20220518,48.16,48.17,45.93,46,40500 BANC,D,20220518,18.25,18.37,17.92,18.05,336300 BAP,D,20220518,138.19,140.31,131.59,132.09,336600 BAR.W,D,20220518,0.3533,0.3567,0.3533,0.3567,10400 BARK,D,20220518,2.65,2.77,2.485,2.52,1568200 BAX,D,20220518,73.9,74.15,71.82,72.12,1994200 BB,D,20220518,5.93,6.25,5.83,5.88,11193800 BBA.W,D,20220518,0.5601,0.8644,0.56,0.8644,85900 BBAI,D,20220518,7.7,9.72,7.4391,9.21,961400 BBAR,D,20220518,3.1,3.13,2.9798,3,621700 BBD,D,20220518,3.92,3.95,3.85,3.87,35841900 BBDC,D,20220518,10.36,10.49,10.13,10.17,657300 BBDO,D,20220518,3.34,3.34,3.22,3.32,40500 BBLN,D,20220518,1.13,1.17,1.1,1.12,596900 BBN,D,20220518,20.08,20.1892,19.74,19.88,292500 BBU,D,20220518,23.33,23.67,21.99,22.14,34700 BBUC,D,20220518,24.85,24.85,23.63,24.11,102900 BBVA,D,20220518,5.12,5.1398,5,5.02,1915600 BBW,D,20220518,19.12,19.12,17.97,18.48,360800 BBWI,D,20220518,45.05,45.14,42.46,42.94,10788600 BBY,D,20220518,78.74,79.57,74.05,75.62,9388900 BC,D,20220518,77.53,77.795,71.66,73.03,1110300 BC-A,D,20220518,25.7,25.9191,25.041,25.041,2300 BC-B,D,20220518,26.75,26.75,25.14,26.24,9500 BC-C,D,20220518,25,25.11,24.8,25.04,18000 BCAT,D,20220518,15.23,15.31,14.9581,15.09,488500 BCC,D,20220518,81.81,84.18,79,79.71,379600 BCE,D,20220518,53.59,53.62,52.85,53.03,865400 BCH,D,20220518,19.8,19.95,19.55,19.61,115800 BCO,D,20220518,57.83,58.28,56.645,57.06,255200 BCS,D,20220518,7.82,7.88,7.7,7.73,5510000 BCSF,D,20220518,15.16,15.16,14.5,14.6,280600 BCX,D,20220518,10.9,10.9393,10.65,10.74,323400 BDC,D,20220518,56.39,57.02,55.09,55.46,287600 BDJ,D,20220518,9.29,9.29,9.055,9.1,467600 BDN,D,20220518,11.22,11.305,10.9,10.99,1717600 BDX,D,20220518,255.8,256.43,250.55,251.1,899200 BDXB,D,20220518,51.02,51.6,50.65,50.65,10900 BE,D,20220518,14.58,15.48,13.975,14.11,2879600 BEDU,D,20220518,0.74,0.7596,0.73,0.75,43000 BEKE,D,20220518,12.25,13.07,12.17,12.66,16467100 BEN,D,20220518,25.5,25.805,25.1115,25.23,3190200 BEP,D,20220518,34.47,35.5,34.36,34.61,265600 BEP-A,D,20220518,20.06,20.08,19.82,19.9806,6000 BEPC,D,20220518,35.2,36.27,35.17,35.48,533600 BEPH,D,20220518,17.52,17.97,17.1701,17.72,33900 BEPI,D,20220518,19.11,19.28,18.91,18.93,31800 BERY,D,20220518,55.66,55.89,53.64,53.8,811800 BEST,D,20220518,0.31,0.35,0.3,0.3072,2192100 BF.A,D,20220518,62.85,62.945,58.86,59.17,27900 BF.B,D,20220518,66.77,66.77,62.26,62.47,1101300 BFAM,D,20220518,80.42,83.36,80.42,81.35,855400 BFH,D,20220518,51.07,51.63,48.53,48.77,415800 BFK,D,20220518,11.63,11.63,11.29,11.3,320100 BFL.W,D,20220518,0.43,0.43,0.4,0.4,22500 BFLY,D,20220518,3.18,3.29,3.01,3.03,1937300 BFS,D,20220518,48.91,49.05,46.91,47.41,91200 BFS-E,D,20220518,22.88,22.92,22.61,22.92,700 BFZ,D,20220518,10.88,10.88,10.6607,10.74,96900 BG,D,20220518,115.22,115.915,110.63,111.29,1240200 BGB,D,20220518,11.77,11.78,11.67,11.73,159600 BGH,D,20220518,13.99,13.99,13.78,13.91,44600 BGR,D,20220518,12.22,12.24,11.98,12.08,214600 BGS,D,20220518,23.83,23.83,22.51,22.64,2169400 BGS.U,D,20220518,9.78,9.78,9.78,9.78,5000 BGS.W,D,20220518,0.24,0.24,0.1975,0.1975,400 BGSF,D,20220518,12.6,12.6,12.45,12.46,14600 BGSX,D,20220518,9.75,9.75,9.75,9.75,100 BGT,D,20220518,11.08,11.27,11.06,11.18,153900 BGX,D,20220518,12.19,12.21,12.11,12.16,31100 BGY,D,20220518,5.23,5.27,5.15,5.18,741500 BH,D,20220518,136.8,136.8,127.89,128.17,3300 BH.A,D,20220518,655,655,655,655,100 BHC,D,20220518,10.97,11.09,9.925,9.95,7360300 BHE,D,20220518,25.22,25.67,24.93,25.01,410300 BHG,D,20220518,2,2.115,1.91,1.95,2156500 BHI.W,D,20220518,0.555,0.555,0.462,0.5,7900 BHIL,D,20220518,2.99,3.33,2.87,3.15,1108300 BHK,D,20220518,11.4,11.53,11.4,11.49,144200 BHLB,D,20220518,26.13,26.2,25.45,25.57,361300 BHP,D,20220518,64.54,64.75,63.58,63.82,3214200 BHR,D,20220518,5.76,6.01,5.65,5.68,620200 BHR-B,D,20220518,17.54,18.0363,17.4,17.63,8500 BHR-D,D,20220518,24.9806,25.02,24.8328,24.8328,1000 BHV,D,20220518,12.25,12.25,12.1,12.11,3000 BHVN,D,20220518,141.25,141.95,140.72,141.73,1893700 BIG,D,20220518,30.06,30.07,27.48,29,3058500 BIGZ,D,20220518,8.2,8.32,7.95,8.05,1135300 BILL,D,20220518,106.69,111.08,100.4453,101.63,2073100 BIO,D,20220518,505.78,510,498.42,503.49,212700 BIP,D,20220518,60.5,61.23,60.31,60.85,194100 BIP-A,D,20220518,18.33,18.33,18,18.2,8000 BIP-B,D,20220518,17.79,17.9,17.51,17.78,17600 BIPC,D,20220518,71.7,72.185,70.78,71.24,174600 BIPH,D,20220518,18.66,18.66,17.72,17.89,18600 BIPI,D,20220518,19.47,19.47,18.31,18.94,56300 BIT,D,20220518,14.51,14.66,14.49,14.62,129800 BIT.W,D,20220518,0.2342,0.2463,0.2342,0.2463,600 BITE,D,20220518,9.7771,9.7771,9.77,9.77,6700 BJ,D,20220518,59.48,59.48,52.75,53.42,7203700 BK,D,20220518,44.2,44.255,43.14,43.29,4077000 BKD,D,20220518,5.79,5.805,5.43,5.44,2232100 BKE,D,20220518,31.82,32.155,30.16,30.57,860400 BKH,D,20220518,76.64,76.64,74.3,74.43,593800 BKI,D,20220518,71.87,72.07,70.07,70.6,1538700 BKK.W,D,20220518,0.89,1.35,0.8601,0.95,69000 BKKT,D,20220518,2.7,2.83,2.55,2.67,3366000 BKN,D,20220518,15.49,15.49,14.9,15.06,90900 BKS.W,D,20220518,0.15,0.1755,0.1456,0.16,9300 BKSY,D,20220518,1.39,1.43,1.27,1.33,684700 BKT,D,20220518,4.54,4.57,4.52,4.54,205100 BKU,D,20220518,39.85,40.41,39.49,39.66,998900 BLCO,D,20220518,17.08,17.23,16.3,16.51,488100 BLD,D,20220518,199.29,200.85,190.86,191.86,241000 BLDR,D,20220518,67.27,67.51,62.77,62.99,3478700 BLE,D,20220518,10.85,10.86,10.63,10.63,197300 BLK,D,20220518,604.89,606.4,587.41,591.86,967300 BLND,D,20220518,3.34,3.4699,3.17,3.31,3181400 BLUA,D,20220518,9.8,9.8002,9.8,9.8002,7800 BLW,D,20220518,13.38,13.38,13.2424,13.36,126100 BLX,D,20220518,14.21,14.21,13.82,13.91,86800 BMA,D,20220518,16.14,16.24,15.5,15.73,144000 BMA.W,D,20220518,0.2,0.2,0.15,0.15,300 BME,D,20220518,42.95,43.084,42.06,42.23,32100 BMEZ,D,20220518,16.23,16.54,15.75,15.9,553100 BMI,D,20220518,77.92,79.03,76.71,77.2,150000 BML-G,D,20220518,18.38,18.38,18.05,18.34,2100 BML-H,D,20220518,18.4,18.62,18.32,18.41,8100 BML-J,D,20220518,20.2,20.305,19.845,20.07,16100 BML-L,D,20220518,20.12,20.157,19.9,19.92,31400 BMO,D,20220518,104.79,104.92,102.71,102.84,588000 BMY,D,20220518,78.27,78.465,76.84,77.02,15026100 BNED,D,20220518,2.52,2.54,2.36,2.37,624800 BNL,D,20220518,20.58,20.73,20.06,20.22,434000 BNS,D,20220518,64.21,64.21,62.35,62.58,1550200 BNY,D,20220518,10.86,10.86,10.5,10.58,120400 BOA.S,D,20220518,9.9,9.91,9.9,9.91,15100 BOA.T,D,20220518,0.2185,0.2185,0.2138,0.2138,5200 BOA.W,D,20220518,0.2272,0.2422,0.2271,0.2286,10800 BOAC,D,20220518,9.88,9.9,9.87,9.9,17500 BOAS,D,20220518,9.84,9.84,9.83,9.84,30000 BOC,D,20220518,20.57,21.0771,20.1,20.24,65000 BOD.W,D,20220518,0.11,0.1305,0.1001,0.1227,55000 BODY,D,20220518,1.21,1.22,1.11,1.2,1408500 BOE,D,20220518,10.26,10.3,10.075,10.14,274000 BOH,D,20220518,76.96,77.37,75.93,76.33,214300 BOH-A,D,20220518,19.29,19.29,19,19.05,52600 BOOT,D,20220518,89.15,89.2,76.555,79.36,1544100 BORR,D,20220518,5.17,5.2387,4.7858,4.91,837000 BOWL,D,20220518,10.58,10.65,9.86,9.93,231300 BOX,D,20220518,28,28.3,26.7,27.01,1466100 BOX.W,D,20220518,1.05,1.15,1.05,1.15,4700 BOXD,D,20220518,10.92,11.12,10.2,10.49,231900 BP,D,20220518,31.88,32.06,30.94,31.11,11209700 BPT,D,20220518,16.34,16.36,15.11,15.72,376200 BQ,D,20220518,0.29,0.3,0.2803,0.2855,48600 BR,D,20220518,138.84,138.97,135.535,136.6,398300 BRBR,D,20220518,25.52,25.64,24.65,24.88,817600 BRC,D,20220518,44.87,45.23,44.09,44.5,263600 BRCC,D,20220518,10.65,10.66,9.74,10.04,803900 BRD,D,20220518,9.89,9.925,9.89,9.89,1300 BRD.T,D,20220518,0.125,0.125,0.1137,0.12,12400 BRDG,D,20220518,19.09,19.59,18.57,18.7,154500 BRDS,D,20220518,0.93,0.9809,0.7607,0.7816,7951000 BRFS,D,20220518,2.92,2.95,2.73,2.73,3114900 BRK.A,D,20220518,471052.8,473284.5,458619.8,461000,2500 BRK.B,D,20220518,312.94,314.17,305.57,306.64,4427600 BRMK,D,20220518,7.54,7.58,7.305,7.34,1059500 BRO,D,20220518,57.63,57.78,55.11,55.26,1612800 BROS,D,20220518,26.02,27.14,24.81,25.61,1972000 BRSP,D,20220518,8.4,8.48,8.14,8.2,634500 BRT,D,20220518,20.64,20.685,20.1001,20.13,32700 BRW,D,20220518,4.1,4.15,4.09,4.1,153700 BRX,D,20220518,24.57,24.57,23.29,23.48,1924500 BSA.U,D,20220518,9.73,9.74,9.73,9.74,84600 BSA.W,D,20220518,0.15,0.1675,0.15,0.15,13800 BSAC,D,20220518,19.48,19.5,19.085,19.13,456900 BSAQ,D,20220518,9.65,9.65,9.65,9.65,26200 BSBR,D,20220518,6.79,6.81,6.59,6.63,1894600 BSIG,D,20220518,20.11,20.39,19.62,19.88,561000 BSL,D,20220518,13.92,14.15,13.87,13.98,44500 BSM,D,20220518,15.36,15.49,14.85,15.11,374700 BSMX,D,20220518,5.32,5.32,5.28,5.28,1200 BST,D,20220518,36.3,36.45,35.06,35.16,152100 BSTZ,D,20220518,20.92,21.33,20.65,20.68,315900 BSX,D,20220518,40.85,41.12,40.12,40.23,10495400 BSX-A,D,20220518,109.8,109.8,107.31,107.31,7400 BTA,D,20220518,10.36,10.3885,10.07,10.1,87300 BTCM,D,20220518,1.4,1.65,1.35,1.64,591100 BTI,D,20220518,43.6,43.68,42.61,42.67,2581400 BTO,D,20220518,35.47,35.49,34,34.53,40400 BTT,D,20220518,22.48,22.48,22.22,22.32,112300 BTU,D,20220518,23.02,23.37,21.11,21.65,4599100 BTZ,D,20220518,11.01,11.06,10.9633,11.04,288900 BUD,D,20220518,56.91,57.09,55.21,55.23,1109000 BUI,D,20220518,21.45,21.91,21.22,21.29,63900 BUR,D,20220518,7.91,7.92,7.67,7.68,264300 BURL,D,20220518,179.82,187.43,176.22,177.46,2242900 BV,D,20220518,12.23,12.37,11.76,11.82,178100 BVH,D,20220518,26.37,26.37,24.68,25.16,66100 BVN,D,20220518,7.72,7.84,7.57,7.65,1252500 BW,D,20220518,6.86,7.07,6.31,6.35,422300 BW-A,D,20220518,23.78,23.78,22.49,23.09,24000 BWA,D,20220518,38.86,39.29,38.155,38.35,2373400 BWG,D,20220518,8.73,8.77,8.6801,8.74,67400 BWNB,D,20220518,22.5,22.7658,22.5,22.5495,8400 BWSN,D,20220518,23.8,23.96,23.7,23.83,19600 BWXT,D,20220518,50.08,50.64,49.715,50.01,387300 BX,D,20220518,105.64,107.16,103.18,103.54,4142000 BXC,D,20220518,91.22,93.72,81.39,84.04,271100 BXMT,D,20220518,30.71,30.77,30.125,30.27,1506800 BXMX,D,20220518,13.47,13.47,13.01,13.1,185400 BXP,D,20220518,114.34,114.34,109.445,109.8,797800 BXSL,D,20220518,25.07,25.8599,25.07,25.35,378200 BY,D,20220518,24.22,24.27,23.585,23.71,97600 BYD,D,20220518,55.65,55.83,53.31,54.07,1246600 BYM,D,20220518,11.72,11.72,11.52,11.52,85500 BZH,D,20220518,15.74,15.74,14.68,14.81,358100 C,D,20220518,50.73,51.06,49.01,49.32,32181500 C-J,D,20220518,25.55,25.64,25.465,25.52,92100 C-K,D,20220518,25.27,25.3,25.03,25.14,224900 C-N,D,20220518,26.72,26.74,26.5,26.5,128400 CAAP,D,20220518,6.3,6.38,6.24,6.3,51400 CABO,D,20220518,1147.73,1179.99,1138.315,1158.12,55600 CACI,D,20220518,269.74,271.33,261.73,263.14,158700 CAD-A,D,20220518,23.74,23.74,23.28,23.44,11800 CADE,D,20220518,25.52,25.64,25.18,25.46,1237300 CAE,D,20220518,23.36,23.83,22.69,23.17,595700 CAF,D,20220518,14.65,14.7355,14.47,14.47,22800 CAG,D,20220518,35.05,35.1,32.17,32.33,5947900 CAH,D,20220518,57.67,57.92,55.48,55.68,2452100 CAJ,D,20220518,24.78,25.03,24.67,24.72,282200 CAL,D,20220518,25.19,25.48,23.7,24.05,832700 CALX,D,20220518,35.23,35.8,33.62,34.3,469100 CAN.W,D,20220518,1.05,1.1001,1.03,1.05,40600 CANG,D,20220518,3.11,3.29,3.11,3.2,267700 CANO,D,20220518,5.46,5.735,5.46,5.58,3457200 CAPL,D,20220518,20.45,20.45,19.5,19.7,34400 CARR,D,20220518,38.75,39.48,37.2,37.36,7059500 CARS,D,20220518,10.43,10.72,10.21,10.31,570100 CAS,D,20220518,10.03,10.04,10.03,10.03,1100 CAS.W,D,20220518,0.0406,0.05,0.0333,0.05,26000 CAT,D,20220518,213.84,217.9,207.52,207.94,4723200 CATO,D,20220518,13.75,14.13,13.2445,13.34,151800 CB,D,20220518,211.02,211.645,206.64,207.31,2036200 CBD,D,20220518,4.3,4.3,4.03,4.07,890400 CBH,D,20220518,8.74,8.75,8.69,8.71,10300 CBL,D,20220518,27.1,27.23,25.19,25.79,153000 CBRE,D,20220518,81.26,82.33,78.56,79.01,2686700 CBT,D,20220518,72,72.7,70.16,70.58,383900 CBU,D,20220518,63.44,63.81,63.05,63.66,295200 CBZ,D,20220518,39.11,39.27,37.83,38.07,204000 CC,D,20220518,42.27,43.0599,40.98,41.35,1491700 CCCS,D,20220518,8.38,8.51,8.22,8.31,701600 CCI,D,20220518,176.96,177.52,174.75,175.46,1634100 CCJ,D,20220518,23.52,23.94,22.51,22.94,7224900 CCK,D,20220518,105.5,105.5,100.6399,101.09,759900 CCL,D,20220518,14.61,14.8265,13.7,13.84,36536300 CCM,D,20220518,1.53,1.53,1.53,1.53,500 CCO,D,20220518,1.93,2.02,1.85,1.86,3030900 CCRD,D,20220518,22.83,23.42,22.7,23.34,55100 CCS,D,20220518,53.07,53.115,50.58,51.33,382800 CCU,D,20220518,13.38,13.38,13.02,13.1,191800 CCV,D,20220518,9.8,9.8,9.77,9.79,44900 CCV.S,D,20220518,9.8,9.83,9.8,9.81,700 CCV.T,D,20220518,0.35,0.35,0.35,0.35,64900 CCV.U,D,20220518,9.89,9.93,9.88,9.93,43800 CCV.W,D,20220518,0.5,0.5,0.48,0.48,1900 CCVI,D,20220518,9.8,9.8,9.7501,9.768,36100 CCZ,D,20220518,56.8,58,56.2,56.2,1200 CDAY,D,20220518,56.4,57.43,54.89,55.33,1465700 CDE,D,20220518,3.53,3.56,3.36,3.36,5197400 CDR,D,20220518,27.26,27.3762,26.42,26.58,153600 CDR-B,D,20220518,15.38,15.38,14.8228,15.13,6900 CDR-C,D,20220518,13,13.18,12.85,12.99,11700 CDRE,D,20220518,23.94,24.25,23.5823,24,75800 CE,D,20220518,153.33,156.54,150.751,151.31,1042000 CEA,D,20220518,16.55,16.57,16.23,16.23,6500 CEE,D,20220518,10.37,10.5,10.2907,10.45,35200 CEIX,D,20220518,51.69,52.76,48.17,49.91,570900 CEL.P,D,20220518,0.11,0.1203,0.1099,0.11,6000 CEM,D,20220518,34.29,34.29,32.6593,33.12,43800 CEN,D,20220518,17.85,17.85,17.305,17.42,28200 CEPU,D,20220518,3.6,3.7,3.48,3.58,69200 CEQ.P,D,20220518,9.55,9.55,9.4,9.4999,144200 CEQP,D,20220518,30.02,30.02,28.61,28.79,301600 CF,D,20220518,107.83,108.5,99.42,101.61,3940000 CFG,D,20220518,38.88,39,37.59,38,6143100 CFG-D,D,20220518,25.44,25.62,25.18,25.18,25300 CFG-E,D,20220518,19.59,19.9795,19.5,19.78,92300 CFR,D,20220518,124.71,124.91,120.44,121.02,357900 CFR-B,D,20220518,20.21,20.25,19.86,19.93,8300 CGA,D,20220518,8.18,8.425,8.1,8.425,9800 CGAU,D,20220518,7.83,7.97,7.776,7.93,35700 CHA.T,D,20220518,0.17,0.17,0.14,0.1565,543800 CHCT,D,20220518,36.63,37.08,36.13,36.33,111600 CHD,D,20220518,96.4,96.455,89.99,90.19,1574100 CHE,D,20220518,498.2,498.2,483.895,484.71,42700 CHGG,D,20220518,18.84,19.13,18.1837,18.51,2621900 CHH,D,20220518,126.25,126.8,121.53,121.68,319600 CHM-A,D,20220518,22.25,22.894,22.25,22.6,10000 CHM-B,D,20220518,22.62,22.62,22.44,22.45,2000 CHMI,D,20220518,6.89,6.92,6.8,6.89,220200 CHN,D,20220518,12.9,13,12.6355,12.67,12500 CHPT,D,20220518,10.68,11.08,10.22,10.38,7970100 CHRA,D,20220518,2.5,2.6,2.36,2.44,52800 CHRB,D,20220518,17.8334,17.9416,17.75,17.8999,4500 CHS,D,20220518,5.05,5.05,4.46,4.54,3172100 CHT,D,20220518,41.99,42.13,41.61,41.7,162800 CHWY,D,20220518,26.86,27.08,24.092,24.29,4751800 CI,D,20220518,269.57,270,255.93,257.57,2387200 CIA,D,20220518,3.29,3.39,3.15,3.25,179300 CIB,D,20220518,38.15,38.27,36.29,36.52,498200 CIEN,D,20220518,53.07,53.37,50.77,51.17,995100 CIF,D,20220518,2.1,2.1,2.08,2.09,17600 CIG,D,20220518,2.86,2.9262,2.85,2.87,7429600 CIG.C,D,20220518,3.6,3.74,3.6,3.64,73400 CII,D,20220518,18.67,18.67,18.11,18.17,129900 CIM,D,20220518,9.61,9.615,9.25,9.35,3062900 CIM-A,D,20220518,23.57,23.64,23.3599,23.51,17700 CIM-B,D,20220518,22.93,22.95,21.89,21.9,61000 CIM-C,D,20220518,21.55,21.55,20.5,20.75,45600 CIM-D,D,20220518,22.16,22.16,21,21.29,39600 CINT,D,20220518,13.75,14.82,13.03,13.72,337800 CIO,D,20220518,14.12,14.27,13.56,13.58,384500 CIO-A,D,20220518,21.85,22.02,21.51,21.51,1800 CION,D,20220518,11.32,11.388,10.91,10.97,136000 CIR,D,20220518,19.7,20.18,19.3,19.45,133400 CIVI,D,20220518,65.95,66.63,60.34,62.06,808000 CIXX,D,20220518,11.48,11.54,11.05,11.47,126100 CL,D,20220518,78.28,78.47,75.51,75.71,4590400 CLA.T,D,20220518,0.098,0.1007,0.098,0.1005,202400 CLA.U,D,20220518,9.8,9.8,9.8,9.8,200 CLAS,D,20220518,9.78,9.797,9.78,9.797,800 CLB,D,20220518,24.66,24.89,23.86,24.29,488400 CLBR,D,20220518,9.67,9.7,9.67,9.7,2200 CLD-A,D,20220518,21.6,21.6,21,21,21200 CLDT,D,20220518,12.75,13,12.48,12.56,341900 CLF,D,20220518,22.29,22.55,21,21.17,14072600 CLH,D,20220518,90.85,91.145,88.56,88.75,333300 CLI.S,D,20220518,9.85,9.85,9.81,9.82,48000 CLI.T,D,20220518,0.3219,0.3701,0.228,0.228,21900 CLIM,D,20220518,9.85,9.85,9.77,9.77,38600 CLPR,D,20220518,9.43,9.43,8.91,8.95,58700 CLR,D,20220518,61.78,61.78,57.97,58.9,1267700 CLS,D,20220518,11.21,11.42,10.95,11.05,610100 CLV-A,D,20220518,59.98,59.98,58.795,59.07,87400 CLVT,D,20220518,14.35,14.86,14.25,14.33,4144400 CLW,D,20220518,34.16,34.75,33.17,33.55,143000 CLX,D,20220518,155.45,155.61,145.39,145.83,1742700 CM,D,20220518,54.73,54.73,53.47,53.56,890500 CMA,D,20220518,77.63,78.3,74.64,75.24,1043800 CMC,D,20220518,38.19,38.935,36.77,36.89,1077400 CMCM,D,20220518,0.73,0.74,0.72,0.72,10200 CMG,D,20220518,1299.38,1305.62,1240,1252.89,308200 CMI,D,20220518,207.77,209.96,203.57,204.16,1435900 CMP,D,20220518,46.34,47.22,45,45.27,411100 CMR-B,D,20220518,25.22,25.23,25.21,25.23,800 CMR-C,D,20220518,25.38,25.3987,25.1,25.1,12800 CMR-D,D,20220518,25.44,25.5,25.2,25.2,16300 CMR-E,D,20220518,25.58,25.585,25.38,25.49,10100 CMRE,D,20220518,13.75,13.82,13.16,13.25,930200 CMS,D,20220518,69.55,69.67,68.74,68.9,1575100 CMS-B,D,20220518,94.75,95.98,94.0001,95.98,700 CMS-C,D,20220518,17.6,17.625,17.3,17.596,51400 CMSA,D,20220518,23.74,23.895,23.61,23.6531,6300 CMSC,D,20220518,24.58,24.8,24.3127,24.45,22500 CMSD,D,20220518,24.25,24.62,23.9725,24.46,150000 CMTG,D,20220518,19.74,19.95,19.5,19.75,333100 CMU,D,20220518,3.33,3.35,3.29,3.32,131200 CNA,D,20220518,45.16,45.35,44.225,44.42,105400 CNC,D,20220518,83.69,83.97,81.05,81.77,1979300 CND,D,20220518,9.91,9.91,9.89,9.91,261200 CND.U,D,20220518,10.59,10.59,10.59,10.59,300 CND.W,D,20220518,1.4,1.47,1.32,1.38,5100 CNDA,D,20220518,9.65,9.65,9.65,9.65,49900 CNDB,D,20220518,9.9,9.9,9.89,9.89,66500 CNF,D,20220518,2.34,2.39,2.245,2.27,20200 CNHI,D,20220518,14.97,15.145,14.615,14.65,2774100 CNI,D,20220518,115.33,115.97,112.1932,112.7,2499600 CNK,D,20220518,16.04,16.61,15.5,15.6,2195700 CNM,D,20220518,21.83,22.13,21.06,21.22,258100 CNMD,D,20220518,115.16,117.19,111.91,112.64,271700 CNNE,D,20220518,18.67,19.155,18.1,18.26,670000 CNO,D,20220518,20.45,20.62,20.025,20.15,859400 CNO-A,D,20220518,19.17,19.42,18.91,19.01,221200 CNP,D,20220518,31.34,31.43,30.6,30.67,4447100 CNQ,D,20220518,63.37,63.5,60.53,61.15,2113700 CNR,D,20220518,24.34,24.38,24.22,24.25,1961000 CNS,D,20220518,72.24,73.13,70.74,71.36,74500 CNVY,D,20220518,5.41,5.44,4.95,5.05,42200 CNX,D,20220518,20.02,20.04,19.23,19.63,2752100 CO,D,20220518,2.69,2.7,2.6,2.68,88500 COD-A,D,20220518,23.34,23.98,23.25,23.54,4200 COD-B,D,20220518,25.48,25.48,25.26,25.35,2800 COD-C,D,20220518,25.06,25.06,24.78,24.95,3700 CODI,D,20220518,22.89,23.22,21.96,22.24,258200 COE,D,20220518,1.16,1.19,1.12,1.15,35900 COF,D,20220518,118.12,118.85,114.03,114.39,2942300 COF-I,D,20220518,19.99,20,19.31,19.47,264600 COF-J,D,20220518,18.99,19.1,18.4,18.66,266000 COF-K,D,20220518,18.55,18.55,17.9,17.9578,23500 COF-L,D,20220518,17.39,17.39,16.8,16.94,127400 COF-N,D,20220518,17.1,17.1,16.54,16.6,64300 COLD,D,20220518,25.89,26.02,25.22,25.33,1255900 COMP,D,20220518,5.28,5.56,5.08,5.16,3134200 COO,D,20220518,335.65,338.795,332.92,333.76,506700 COOK,D,20220518,5.78,5.8,5.175,5.28,1047000 COP,D,20220518,107.72,108.1,102.76,104.48,8956900 COR-Z,D,20220518,17.94,17.94,17.6744,17.6744,2500 CORR,D,20220518,2.57,2.62,2.44,2.48,61800 COTY,D,20220518,6.55,6.55,6.11,6.13,9292900 COUR,D,20220518,15.02,15.33,14.5,14.79,772900 CP,D,20220518,71.27,71.86,69.815,69.88,2225700 CPA,D,20220518,69.88,72.56,68,68.09,535400 CPAC,D,20220518,5.25,5.38,5.15,5.15,5800 CPB,D,20220518,49.52,49.93,46.03,46.22,3912300 CPE,D,20220518,50.29,50.69,46.85,47.84,1364300 CPF,D,20220518,24.02,24.26,23.59,23.82,224400 CPG,D,20220518,7.72,7.78,7.335,7.44,14451800 CPK,D,20220518,128.41,130.52,127.36,128.47,80800 CPNG,D,20220518,12.87,14.3,12.66,13.06,14157900 CPRI,D,20220518,43.45,44.1086,41.53,42.5,2815000 CPS,D,20220518,5.1,5.16,4.705,4.74,305700 CPT,D,20220518,142.99,143.235,137.86,138.24,909200 CPTK,D,20220518,9.84,9.84,9.81,9.81,2200 CPU.U,D,20220518,9.82,9.84,9.82,9.83,77600 CPU.W,D,20220518,0.28,0.29,0.28,0.2801,4600 CPUH,D,20220518,9.79,9.79,9.7707,9.79,77100 CR,D,20220518,93.46,95.42,92.68,94.17,389000 CRC,D,20220518,42.19,42.55,40.19,40.71,528400 CRD.A,D,20220518,7.51,7.69,7.51,7.54,34100 CRD.B,D,20220518,7.29,7.29,7.1,7.1,30300 CRGY,D,20220518,17.52,17.65,16.8,16.96,248900 CRH,D,20220518,39.58,39.81,38.86,39.05,393200 CRH.U,D,20220518,10.11,10.11,10.11,10.11,100 CRH.W,D,20220518,0.74,0.74,0.6278,0.65,80200 CRHC,D,20220518,9.9,9.93,9.9,9.91,291500 CRI,D,20220518,81.05,81.28,75.311,79.13,1169500 CRK,D,20220518,16.49,16.49,15.15,15.43,3877000 CRL,D,20220518,231.53,234.39,223.96,225.02,439900 CRM,D,20220518,162.82,164.52,156.19,157.33,7454300 CRS,D,20220518,35.33,36.76,34.62,34.93,559900 CRT,D,20220518,16.96,17.3,16.75,17.1,80800 CRU,D,20220518,9.79,9.8,9.79,9.8,5200 CRU.W,D,20220518,0.1393,0.1895,0.1393,0.1895,476600 CS,D,20220518,6.72,6.78,6.61,6.63,11887800 CSAN,D,20220518,15.14,15.16,14.51,14.53,225700 CSL,D,20220518,256.83,258.39,245.85,246.36,240600 CSR,D,20220518,85.85,87,84.52,85.34,98600 CSR-C,D,20220518,25.19,25.19,24.925,24.9999,5700 CST.U,D,20220518,9.84,9.84,9.83,9.84,150000 CST.W,D,20220518,0.12,0.135,0.12,0.135,79500 CSTM,D,20220518,16.64,17.02,15.935,16.02,959700 CSV,D,20220518,40.14,40.23,38.51,38.68,91200 CTA-A,D,20220518,68,68,67.9447,67.9447,600 CTA-B,D,20220518,87,89.5,87,89.2735,3300 CTBB,D,20220518,22.81,23.72,22.6459,23.65,122900 CTDD,D,20220518,22.75,23.85,22.62,23.74,73900 CTK,D,20220518,0.92,0.9637,0.8601,0.8901,137500 CTLT,D,20220518,99.41,100.57,97.72,97.82,1348900 CTO,D,20220518,65,65.11,63.21,63.3,20600 CTO-A,D,20220518,23.25,23.25,23.25,23.25,300 CTO.W,D,20220518,1.34,1.34,1.24,1.24,1100 CTOS,D,20220518,6.35,6.58,6.065,6.1,260800 CTR,D,20220518,29.84,29.84,28.71,28.99,15900 CTRA,D,20220518,31.33,31.37,30.175,30.69,8563300 CTS,D,20220518,39,40.03,38.97,39.1,349200 CTT,D,20220518,8.24,8.24,8.12,8.19,288800 CTV,D,20220518,4.89,5.47,4.78,4.9,171900 CTVA,D,20220518,57.04,58.3,56.86,57.09,4319300 CUB-E,D,20220518,25.19,25.19,25.06,25.13,3600 CUB-F,D,20220518,24.45,24.62,24.35,24.47,3200 CUBB,D,20220518,24.2699,24.2699,23.52,23.74,114500 CUBE,D,20220518,42.28,42.4389,40.67,41.07,1791300 CUBI,D,20220518,39.48,40.33,38.57,39.12,578900 CUK,D,20220518,13.49,13.75,12.75,12.89,3228800 CULP,D,20220518,5.71,5.78,5.5,5.58,58600 CURO,D,20220518,8.4,8.57,8.04,8.09,82600 CURV,D,20220518,5.38,5.415,5.13,5.19,317100 CUZ,D,20220518,34.63,34.98,34.14,34.29,727900 CVE,D,20220518,21.22,21.25,20.555,20.74,9538000 CVE.W,D,20220518,16,16.05,15.62,15.62,2200 CVEO,D,20220518,26.74,26.86,25.01,25.62,41000 CVI,D,20220518,32.98,33.1673,31.52,31.99,551300 CVI.U,D,20220518,9.76,9.81,9.76,9.805,129500 CVI.W,D,20220518,0.3699,0.4198,0.3308,0.3308,22000 CVII,D,20220518,9.73,9.76,9.73,9.75,310900 CVNA,D,20220518,40.19,40.258,34.52,35.05,10480800 CVS,D,20220518,98.43,98.43,92.93,94.02,8246700 CVX,D,20220518,174.12,174.13,165.79,168.06,13107400 CW,D,20220518,142.13,144.45,141.38,142.12,292400 CWAN,D,20220518,16.43,16.55,15.29,15.58,331200 CWE.A,D,20220518,30.53,31.54,30.53,31.29,330200 CWEN,D,20220518,32.93,33.92,32.74,33.16,1192000 CWH,D,20220518,30,30,27.43,28.22,1808400 CWK,D,20220518,18.58,18.75,17.7,17.86,739000 CWT,D,20220518,53.62,55.1,52.97,53.25,331900 CX,D,20220518,4.39,4.465,4.27,4.3,3386400 CXA.U,D,20220518,9.97,10.02,9.97,10.02,1400 CXA.W,D,20220518,0.2448,0.2448,0.2448,0.2448,3000 CXAC,D,20220518,9.92,9.92,9.92,9.92,800 CXE,D,20220518,3.88,3.88,3.82,3.86,71500 CXH,D,20220518,7.55,7.55,7.42,7.42,18300 CXM,D,20220518,11.12,11.47,10.715,10.82,278500 CXW,D,20220518,11.64,12.22,11.46,11.57,1012800 CYD,D,20220518,10.5,10.61,10.2408,10.39,10000 CYH,D,20220518,6.21,6.34,5.755,5.91,2875300 CZO.W,D,20220518,0.1601,0.1826,0.16,0.1826,7900 CZOO,D,20220518,1.38,1.4,1.32,1.4,1084100 D,D,20220518,84.25,84.38,82.4,82.66,3928000 DAC,D,20220518,80.09,80.09,74.05,74.5,633300 DAL,D,20220518,40.31,40.83,39.005,39.31,11216800 DAN,D,20220518,15.59,15.97,15.32,15.38,1116100 DAO,D,20220518,5.33,6.42,5.33,6.3,303400 DAR,D,20220518,78.84,80.8,76.58,77.82,1280100 DASH,D,20220518,67.1,68.45,63,63.63,4192700 DAVA,D,20220518,94.49,95.295,91.155,91.5,131100 DB,D,20220518,10.05,10.09,9.785,9.83,3784100 DBD,D,20220518,3.22,3.325,3.02,3.12,1822400 DBI,D,20220518,14.08,14.08,13.33,13.8,1903100 DBL,D,20220518,15.39,15.9844,15.38,15.51,72200 DBR-H,D,20220518,22.65,22.76,22.65,22.65,8200 DBR-I,D,20220518,22.81,23.0051,22.56,22.8,6300 DBR-J,D,20220518,22.4,22.7426,22.3937,22.5,7000 DBRG,D,20220518,6.09,6.16,5.865,5.92,2727900 DCF,D,20220518,7.7,8,7.59,7.61,60800 DCI,D,20220518,50.8,51.34,49.9,50.02,245800 DCO,D,20220518,45.73,45.98,43.7,44.27,36900 DCP,D,20220518,34.14,34.6278,32.3,32.61,493100 DCP-B,D,20220518,23.66,24.11,23.38,23.88,8900 DCP-C,D,20220518,23.97,24.1,23.75,23.8,6000 DCUE,D,20220518,102.75,102.76,101.31,101.39,272400 DD,D,20220518,65.59,66.0699,64.065,64.28,3100500 DDD,D,20220518,10.55,10.9,10,10.16,2250900 DDF,D,20220518,9.33,9.33,9.07,9.08,23900 DDL,D,20220518,4.98,5.16,4.73,4.79,1327200 DDS,D,20220518,308,308,266.6001,268.04,637700 DDT,D,20220518,26.28,26.36,26,26.04,9000 DE,D,20220518,384,385.09,367.35,368.67,1543300 DEA,D,20220518,19.45,19.725,19.31,19.45,842000 DECK,D,20220518,235,235.36,223.02,227.29,719700 DEI,D,20220518,28.24,28.43,27.435,27.65,1424300 DELL,D,20220518,45.93,46.145,43.235,43.31,4560500 DEN,D,20220518,70.28,70.28,65.7,66.71,333900 DEO,D,20220518,189.69,190.01,184.26,184.68,271700 DESP,D,20220518,9.27,9.37,8.86,8.88,204300 DEX,D,20220518,7.89,7.962,7.76,7.77,9400 DFIN,D,20220518,28.61,29.19,27.915,28.19,305900 DFP,D,20220518,22.6,22.63,22.36,22.48,62200 DFS,D,20220518,105.7,107.1,104.36,105.1,2618200 DG,D,20220518,210.37,210.76,196.49,202.26,5494600 DGX,D,20220518,139.51,140.33,138.22,139.2,1057500 DHF,D,20220518,2.37,2.37,2.33,2.35,270700 DHI,D,20220518,69.41,69.77,65.48,65.71,3306200 DHR,D,20220518,247,248.945,242.71,243.6,2257300 DHT,D,20220518,5.76,5.86,5.65,5.72,2678800 DHX,D,20220518,6.73,6.99,6.61,6.68,251200 DIAX,D,20220518,15.86,15.9,15.43,15.58,79100 DIDI,D,20220518,1.51,1.53,1.49,1.51,22515600 DIN,D,20220518,70.03,70.5,67.34,68.06,363500 DINO,D,20220518,47.54,47.55,46.2068,46.94,2115400 DIS,D,20220518,107.38,107.66,103.88,104.3,11793900 DK,D,20220518,29.31,29.47,28.19,28.66,994600 DKL,D,20220518,52.19,52.19,50.72,51.95,54700 DKS,D,20220518,82.7,83.94,77.3,79.32,7543400 DLB,D,20220518,75,76.3,74.82,75,549700 DLN-A,D,20220518,24,24,23.98,23.98,500 DLN-B,D,20220518,23.82,24.19,23.255,23.37,4400 DLNG,D,20220518,3.57,3.63,3.44,3.63,152500 DLR,D,20220518,128.15,128.495,124.79,125.29,1360000 DLR-J,D,20220518,23.29,23.35,23.06,23.19,30500 DLR-K,D,20220518,24.99,24.99,24.57,24.63,45800 DLR-L,D,20220518,22.79,23.0782,22.75,22.8,28500 DLX,D,20220518,25.24,25.64,24.65,24.77,269200 DLY,D,20220518,15.25,15.31,15,15.12,154400 DM,D,20220518,2.02,2.17,1.99,2.01,11625300 DMA,D,20220518,8.12,8.25,8.12,8.25,6700 DMB,D,20220518,11.19,11.19,11.03,11.09,59500 DMO,D,20220518,12.24,12.24,11.93,12.02,62700 DMS,D,20220518,1.78,1.86,1.54,1.54,38300 DMS.W,D,20220518,0.14,0.1404,0.11,0.11,2800 DMY.Y,D,20220518,0.39,0.4199,0.39,0.4199,11200 DMYS,D,20220518,9.75,9.75,9.75,9.75,570500 DNA,D,20220518,2.59,2.72,2.43,2.43,29784100 DNA.W,D,20220518,0.55,0.55,0.49,0.49,82100 DNB,D,20220518,16.4,16.67,16.2,16.42,1422300 DNMR,D,20220518,4.42,5,4.28,4.39,3345500 DNOW,D,20220518,10.92,11.12,10.63,10.8,1121300 DNP,D,20220518,11.37,11.395,11.18,11.25,431200 DNZ,D,20220518,9.78,9.78,9.77,9.77,8300 DNZ.U,D,20220518,9.82,9.82,9.8,9.8,67800 DNZ.W,D,20220518,0.14,0.1599,0.14,0.1599,200 DO,D,20220518,7.61,7.6742,7.17,7.4,977900 DOC,D,20220518,18.26,18.38,17.84,17.9,1910700 DOCN,D,20220518,36.64,38.2452,34.7,36.45,2236200 DOCS,D,20220518,29.27,31.84,28.55,30.31,14975100 DOLE,D,20220518,11.24,11.2808,10.94,11.02,297600 DOM.W,D,20220518,0.21,0.2199,0.19,0.19,2900 DOMA,D,20220518,1.75,1.835,1.67,1.7,954800 DOOR,D,20220518,84.87,86.26,83.19,83.8,134100 DOUG,D,20220518,5.38,5.46,5.07,5.12,527100 DOV,D,20220518,134.08,134.33,128.98,129.39,753400 DOW,D,20220518,69.41,70.38,68.495,68.91,4623900 DPG,D,20220518,14.87,15.05,14.67,14.71,75200 DPZ,D,20220518,331,331.61,322.605,328.02,546700 DQ,D,20220518,43.36,45.9,43.1,45.03,1021400 DRD,D,20220518,6.5,6.58,6.26,6.35,176400 DRE,D,20220518,54.26,54.57,51.61,51.74,2933400 DRH,D,20220518,10.39,10.6,10.015,10.09,2708800 DRH-A,D,20220518,25.78,25.8,25.6,25.61,2000 DRI,D,20220518,127.4,127.4,118.77,119.48,2056000 DRQ,D,20220518,31.07,31.17,29.21,29.93,244600 DS,D,20220518,1.73,1.73,1.525,1.55,1388800 DS-B,D,20220518,22.31,22.44,22.31,22.44,700 DS-C,D,20220518,18.67,18.75,17.9,18.75,2700 DS-D,D,20220518,19.65,19.65,19.37,19.37,400 DSA.W,D,20220518,0.1999,0.1999,0.1648,0.1661,2800 DSL,D,20220518,12.85,12.98,12.8,12.96,385900 DSM,D,20220518,6.28,6.28,6.17,6.2,100300 DSU,D,20220518,9.46,9.46,9.35,9.4,131100 DSX,D,20220518,5.52,5.65,5.3312,5.42,970300 DSX-B,D,20220518,25.72,25.892,25.5,25.64,12500 DT,D,20220518,34.31,35.74,32.84,33.12,6995500 DTB,D,20220518,18.89,19.1399,18.6041,18.9,32000 DTC,D,20220518,4.13,4.33,4.01,4.09,515900 DTE,D,20220518,130.68,130.68,128,128.31,2063800 DTF,D,20220518,11.92,11.92,11.75,11.829,12800 DTG,D,20220518,19.12,19.12,18.82,18.87,20100 DTL.P,D,20220518,9.55,9.61,9.42,9.42,2100 DTM,D,20220518,58.02,58.02,55.56,56.16,920600 DTP,D,20220518,51.66,51.66,51.39,51.56,79400 DTW,D,20220518,22.67,22.7399,22.44,22.625,30700 DUK,D,20220518,109.82,110.56,108.575,108.9,4006100 DUK-A,D,20220518,24.98,25.076,24.9,24.99,142000 DUKB,D,20220518,24.75,24.96,24.75,24.83,74200 DV,D,20220518,21.43,22.44,20.77,21.22,643500 DVA,D,20220518,97.9,97.9,94.39,94.56,874300 DVN,D,20220518,73,73.18,68.8,69.92,13801800 DWIN,D,20220518,9.98,9.98,9.98,9.98,800 DX,D,20220518,16.3,16.31,16.08,16.11,671700 DX-C,D,20220518,24,24.05,23.9,23.98,6400 DXC,D,20220518,30.2,30.41,28.62,29.14,2305900 DY,D,20220518,80.68,83.59,79.485,79.94,222800 DYFN,D,20220518,17.05,17.05,16.8501,16.976,4900 E,D,20220518,29.59,29.625,28.62,28.74,529200 EAF,D,20220518,8.23,8.445,8.02,8.05,1747800 EAI,D,20220518,23.15,23.15,22.62,22.8,30200 EARN,D,20220518,8.01,8.08,7.91,7.98,97300 EAT,D,20220518,32.06,32.07,29.555,29.89,1226400 EB,D,20220518,11.79,12.03,11.3,11.5,657800 EBF,D,20220518,17.71,17.88,17.5,17.6,67100 EBR,D,20220518,8.63,8.74,8.24,8.5,2194100 EBR.B,D,20220518,8.44,8.57,8.14,8.42,19700 EBS,D,20220518,29.29,29.55,28.105,28.34,586900 EC,D,20220518,15.4,15.45,14.1,14.17,2084100 ECAT,D,20220518,14.7,14.7,14.23,14.4,376400 ECC,D,20220518,12.4,12.4791,12.05,12.09,251500 ECC-D,D,20220518,22.3,22.34,22.3,22.34,2100 ECCC,D,20220518,24.25,24.25,24.07,24.19,1700 ECCV,D,20220518,22.8,23.3284,22.72,23.05,9500 ECCW,D,20220518,24.7,24.9899,24.7,24.9899,2800 ECCX,D,20220518,25.01,25.2,25.0097,25.17,3700 ECL,D,20220518,160.38,160.94,155.43,156.21,1166200 ECOM,D,20220518,12.8,13.06,12.47,12.65,207600 ECVT,D,20220518,9.96,10.37,9.87,9.98,606100 ED,D,20220518,95.85,96.4,95.02,95.22,2151100 EDD,D,20220518,4.55,4.55,4.49,4.53,316900 EDF,D,20220518,5.3,5.3,5.045,5.1,44000 EDI,D,20220518,5.66,5.703,5.6,5.61,24400 EDN,D,20220518,5.56,5.75,5.55,5.66,5700 EDR,D,20220518,19.65,20.29,19.21,19.53,2187400 EDU,D,20220518,11.13,11.6,11.1,11.27,2273200 EE,D,20220518,25.45,25.75,23.26,24.58,576900 EEA,D,20220518,7.58,7.58,7.45,7.46,6500 EEX,D,20220518,3.09,3.21,3.015,3.11,158700 EFC,D,20220518,15.44,15.44,14.965,15.04,674000 EFC-A,D,20220518,23.125,23.125,22.85,22.8976,6100 EFC-B,D,20220518,21.95,21.9799,21.75,21.8,10300 EFL,D,20220518,8.71,8.73,8.65,8.685,26700 EFR,D,20220518,11.83,11.9399,11.7934,11.89,151000 EFT,D,20220518,11.94,11.9705,11.88,11.91,109900 EFX,D,20220518,195.02,195.38,187.125,188.08,1146600 EGF,D,20220518,10.44,10.5,10.44,10.5,2300 EGG.W,D,20220518,0.1501,0.1501,0.1501,0.1501,300 EGHT,D,20220518,7.82,8.09,7.53,7.63,1578400 EGO,D,20220518,8.12,8.185,7.885,7.94,1779600 EGP,D,20220518,165.62,166.7,155.55,156.04,324100 EGY,D,20220518,6.73,6.73,6.065,6.22,1309300 EHC,D,20220518,65.93,66.45,63.62,63.79,453700 EHI,D,20220518,7.4,7.44,7.38,7.43,35500 EIC,D,20220518,15.77,15.77,15.1,15.28,8400 EIG,D,20220518,41.38,41.99,41,41.42,188300 EIX,D,20220518,66.76,67.04,65.68,65.83,1475900 EL,D,20220518,238,238.42,228.43,229.13,2140600 ELAN,D,20220518,23.85,24.03,23.27,23.35,4590500 ELAT,D,20220518,37.73,37.77,37.13,37.35,3500 ELC,D,20220518,22.89,22.89,22.41,22.6,38100 ELF,D,20220518,23.2,23.2,21.46,21.62,712400 ELP,D,20220518,7.14,7.24,7.03,7.04,732100 ELS,D,20220518,72.26,72.74,69.95,70.08,761700 ELVT,D,20220518,2.42,2.46,2.33,2.33,194000 ELY,D,20220518,21.54,21.69,20.015,20.46,1873100 EMD,D,20220518,9.7,9.755,9.55,9.7,452200 EME,D,20220518,103.4,105.62,101.98,102.24,279700 EMF,D,20220518,12.1,12.18,11.95,11.99,14900 EMN,D,20220518,106.19,106.76,103.64,104.22,1162000 EMO,D,20220518,28.64,28.6499,27.07,27.4,34500 EMP,D,20220518,22.9,22.9,22.3,22.64,21300 EMR,D,20220518,86.04,86.28,83.21,83.56,3346300 ENB,D,20220518,44.97,45.1,44.035,44.24,3345100 ENBA,D,20220518,24.69,25.08,24.69,24.91,56800 ENFN,D,20220518,9.21,9.385,8.49,8.75,202400 ENIA,D,20220518,5.73,5.78,5.6,5.61,1263700 ENIC,D,20220518,1.35,1.41,1.35,1.36,333600 ENJ,D,20220518,24.1,24.1,23.67,23.67,1300 ENLC,D,20220518,10.73,10.77,9.995,10.13,2476100 ENO,D,20220518,24.27,24.27,24.14,24.14,7200 ENOV,D,20220518,65.97,66.254,64.25,64.72,242200 ENP.W,D,20220518,0.63,0.7,0.63,0.65,117100 ENPC,D,20220518,9.87,9.95,9.87,9.92,3917400 ENR,D,20220518,33.89,33.89,32.31,32.73,624700 ENS,D,20220518,64.12,64.885,61.97,62.47,262600 ENV,D,20220518,67.47,68.04,66.86,67.33,552500 ENVA,D,20220518,31.44,31.94,30.395,30.66,308900 ENZ,D,20220518,2.44,2.4512,2.39,2.42,20100 EOC.U,D,20220518,9.89,9.98,9.85,9.85,226700 EOC.W,D,20220518,0.3296,0.492,0.3296,0.461,45200 EOCW,D,20220518,9.75,9.78,9.71,9.78,201100 EOD,D,20220518,4.83,4.83,4.67,4.7,179500 EOG,D,20220518,128.21,128.89,120.73,122.58,4340600 EOI,D,20220518,15.78,15.78,15.19,15.21,99200 EOS,D,20220518,17.63,17.67,17.05,17.08,162300 EOT,D,20220518,17.14,17.22,17.14,17.14,29800 EP-C,D,20220518,47.76,48.19,47.76,47.76,2100 EPAC,D,20220518,20.74,21.21,20.64,20.71,312700 EPAM,D,20220518,305.03,315.12,304,313,831000 EPC,D,20220518,37.49,37.49,35.85,36.06,559100 EPD,D,20220518,26.9,26.9587,26.333,26.61,6076000 EPR,D,20220518,51.15,51.63,50.55,50.94,603200 EPR-C,D,20220518,24.3354,24.3354,24.27,24.3,5700 EPR-E,D,20220518,31.72,31.9,31.72,31.9,1000 EPR-G,D,20220518,22.34,22.34,21.97,22.03,70900 EPRT,D,20220518,22.84,22.9,21.91,22.05,821300 EPW.U,D,20220518,9.83,9.83,9.83,9.83,3200 EPW.W,D,20220518,0.0986,0.1095,0.0986,0.1062,5200 EPWR,D,20220518,9.78,9.79,9.78,9.785,12800 EQC,D,20220518,26.26,26.35,25.99,26.04,624400 EQC-D,D,20220518,26.8,26.8,26.12,26.3,6300 EQD,D,20220518,9.91,9.91,9.88,9.885,184900 EQD.U,D,20220518,9.94,9.94,9.94,9.94,400 EQD.W,D,20220518,0.18,0.195,0.18,0.18,21000 EQH,D,20220518,28.35,28.53,27.655,27.75,2835000 EQH-A,D,20220518,21.38,21.62,21.15,21.34,63800 EQH-C,D,20220518,17.98,18.07,17.7444,18.07,12400 EQH.W,D,20220518,0.16,0.1699,0.16,0.1699,600 EQNR,D,20220518,35.11,35.2,33.77,33.98,5042600 EQR,D,20220518,75.87,75.98,73.535,73.76,1347900 EQS,D,20220518,2.35,2.52,2.35,2.49,11100 EQT,D,20220518,42.5,42.6906,39.57,40.44,8617000 ERF,D,20220518,13.09,13.195,12.39,12.58,2102300 ERJ,D,20220518,10.94,11.12,10.26,10.44,2722100 ERO,D,20220518,11.68,11.72,11.1251,11.29,82400 ES,D,20220518,89.81,90.045,88.84,89.18,1758000 ESAB,D,20220518,50.3,50.3,48.07,48.13,164600 ESE,D,20220518,65.44,66.56,64.61,64.92,127800 ESGC,D,20220518,1.81,1.81,1.6,1.62,130600 ESI,D,20220518,20.53,20.777,19.83,19.98,1131900 ESM.W,D,20220518,0.18,0.2,0.18,0.18,5700 ESMT,D,20220518,19.74,20.28,18.87,19.13,348300 ESNT,D,20220518,42.32,42.74,40.77,40.9,1015400 ESRT,D,20220518,8.42,8.53,8.16,8.22,1557900 ESS,D,20220518,296.48,296.48,287.01,288.03,295300 ESTC,D,20220518,57.87,59.23,55.52,56.43,642300 ESTE,D,20220518,15.34,15.4899,14.28,14.59,967800 ET,D,20220518,11.75,11.79,11.0647,11.23,21879000 ET-C,D,20220518,22.39,22.6,22.15,22.52,56400 ET-D,D,20220518,23.38,23.57,23.32,23.47,57300 ET-E,D,20220518,23.33,23.67,23.22,23.52,48500 ETB,D,20220518,14.96,15.05,14.73,14.78,34300 ETD,D,20220518,24.4,24.43,22.835,23.15,507700 ETG,D,20220518,17.12,17.13,16.72,16.8,245200 ETI.P,D,20220518,24.69,24.69,24.33,24.46,1500 ETJ,D,20220518,9,9,8.77,8.86,221200 ETN,D,20220518,141.09,141.79,135.96,136.52,1946500 ETO,D,20220518,24.2,24.74,23.54,23.69,61500 ETR,D,20220518,118.78,118.92,116.2275,116.47,1156100 ETRN,D,20220518,7.99,8,7.51,7.59,3086400 ETV,D,20220518,14.04,14.05,13.75,13.78,329100 ETW,D,20220518,8.69,8.74,8.44,8.49,501600 ETW.W,D,20220518,1.84,1.84,1.81,1.81,5000 ETWO,D,20220518,8.22,8.44,7.94,7.99,1613600 ETX,D,20220518,20.41,20.41,19.87,20.13,15600 ETY,D,20220518,12.1,12.1,11.77,11.82,300800 EURN,D,20220518,11.43,11.6,11.165,11.33,1860800 EVA,D,20220518,74.03,74.6673,71.99,72.86,264900 EVC,D,20220518,4.93,5.12,4.92,5,411800 EVE,D,20220518,9.95,9.95,9.87,9.915,1200 EVE.T,D,20220518,0.87,0.87,0.697,0.71,16100 EVE.W,D,20220518,0.2,0.23,0.2,0.23,37600 EVEX,D,20220518,8.4,9.1,6.92,7.09,356200 EVF,D,20220518,5.63,5.67,5.62,5.64,32600 EVG,D,20220518,10.32,10.44,10.3,10.33,53300 EVH,D,20220518,29.75,29.77,28.955,29.34,895500 EVN,D,20220518,11.08,11.15,11,11.15,93800 EVR,D,20220518,112.37,113.43,110,110.68,460300 EVRG,D,20220518,68.2,68.32,66.89,67.06,988400 EVRI,D,20220518,16.81,17.16,16.36,16.56,761800 EVT,D,20220518,24.64,24.68,24.21,24.34,171100 EVT.W,D,20220518,0.69,0.6901,0.6898,0.6899,2400 EVTC,D,20220518,37.81,38.425,37.23,37.58,264300 EVTL,D,20220518,6.14,6.34,6.1,6.34,56500 EW,D,20220518,96.09,96.25,93.01,93.41,2155600 EXD,D,20220518,10.65,10.65,9.9872,10.22,16500 EXG,D,20220518,8.47,8.47,8.27,8.3,597100 EXK,D,20220518,3.59,3.62,3.39,3.39,3284500 EXP,D,20220518,125.69,126.93,122.97,123.31,346400 EXPR,D,20220518,3.88,3.88,3.55,3.6,1873700 EXR,D,20220518,178.18,178.77,170.465,171.15,659900 EXTN,D,20220518,6.09,6.13,5.81,5.86,102200 F,D,20220518,13.25,13.36,12.71,12.78,68362500 F-B,D,20220518,24.76,25.19,24.74,25,42900 F-C,D,20220518,23.95,24.05,23.67,23.75,90100 FAC.S,D,20220518,9.81,9.81,9.8,9.8,200 FAC.U,D,20220518,9.91,9.9101,9.91,9.9101,9500 FAC.W,D,20220518,0.34,0.34,0.34,0.34,262500 FACA,D,20220518,9.79,9.79,9.79,9.79,100 FACT,D,20220518,9.77,9.77,9.77,9.77,1000 FAF,D,20220518,61.12,61.36,59.31,59.38,578700 FAM,D,20220518,6.59,6.62,6.545,6.55,13000 FAT.W,D,20220518,0.6666,0.6666,0.6539,0.6539,200 FATH,D,20220518,5.82,5.82,5.5,5.54,34500 FBC,D,20220518,35.66,36.38,35.54,36.36,658900 FBHS,D,20220518,68.57,69.06,65.67,66.21,1450200 FBK,D,20220518,39.15,39.4898,38.86,39.18,196100 FBP,D,20220518,13.84,14.1,13.64,13.8,3053800 FBR-E,D,20220518,21.1888,21.2299,20.9,20.9544,9200 FBRT,D,20220518,14.54,14.71,14.33,14.44,655900 FC,D,20220518,38.4,38.96,37.35,37.58,75700 FCA.U,D,20220518,9.82,9.85,9.82,9.83,19200 FCA.W,D,20220518,0.23,0.25,0.23,0.25,205500 FCAX,D,20220518,9.81,9.82,9.8,9.8,61000 FCF,D,20220518,13.43,13.58,13.24,13.37,604200 FCN,D,20220518,166.58,167.2375,162.59,162.67,230300 FCPT,D,20220518,26.94,27,26.356,26.48,520000 FCRX,D,20220518,24.35,24.35,23.96,23.96,400 FCT,D,20220518,11.2,11.22,11.09,11.16,78600 FCX,D,20220518,37.16,37.595,35.12,35.34,18275900 FDEU,D,20220518,12.0396,12.0396,11.47,11.58,57900 FDP,D,20220518,25.37,25.37,24.31,24.59,267700 FDS,D,20220518,370.41,370.41,354.78,356.1,196700 FDX,D,20220518,217.22,218.55,202.61,203.57,3721100 FE,D,20220518,42.87,42.98,42.08,42.27,2780000 FEDU,D,20220518,0.47,0.48,0.45,0.45,38900 FEI,D,20220518,8.15,8.15,8.06,8.07,309700 FENG,D,20220518,0.4656,0.492,0.4598,0.4859,421600 FEO,D,20220518,8.98,9.01,8.95,8.9501,5000 FERG,D,20220518,120.16,120.64,116.29,116.64,808900 FET,D,20220518,21.22,21.42,20.61,21.25,37000 FF,D,20220518,7.2,7.365,7.1067,7.19,199500 FFA,D,20220518,17.59,17.59,17.14,17.25,20100 FFC,D,20220518,17.85,17.9929,17.8,17.88,105300 FGB,D,20220518,3.68,3.688,3.61,3.62,39200 FHI,D,20220518,32.46,32.56,31.77,31.87,940900 FHN,D,20220518,22.09,22.28,21.91,21.97,3043400 FHN-B,D,20220518,25.61,25.88,25.57,25.76,5200 FHN-C,D,20220518,25.84,25.96,25.75,25.96,2800 FHN-D,D,20220518,24.74,24.95,24.45,24.8,5100 FHN-E,D,20220518,25.49,25.49,25.06,25.06,14500 FHN-F,D,20220518,19.85,19.85,19.385,19.6,14800 FHS,D,20220518,1.06,1.07,0.96,1.01,149800 FICO,D,20220518,371.53,378.48,371.29,375.63,332100 FIF,D,20220518,14.99,15.036,14.711,14.83,55600 FIGS,D,20220518,10,10.03,9.19,9.31,4293600 FINS,D,20220518,14.42,14.6,14.2511,14.28,49300 FINV,D,20220518,3.5,3.8,3.5,3.77,466700 FIS,D,20220518,97.27,98.77,96.425,96.73,3042600 FIX,D,20220518,84.83,87.82,83.31,83.72,248500 FL,D,20220518,30.65,31.55,30.06,30.92,4139000 FLA.W,D,20220518,0.3346,0.3346,0.2037,0.2098,1400 FLC,D,20220518,18.59,19.0463,18.57,18.96,37500 FLM.W,D,20220518,0.15,0.15,0.065,0.1259,5500 FLME,D,20220518,9.76,9.79,9.76,9.7636,5400 FLNG,D,20220518,28.68,28.9799,27.25,27.68,439500 FLO,D,20220518,26.72,26.89,25.37,25.37,2000300 FLR,D,20220518,25.3,27.09,25.17,25.96,2370900 FLS,D,20220518,31.05,31.37,30.31,30.41,1173400 FLT,D,20220518,226.79,230.42,220.55,221.52,454900 FLY.W,D,20220518,0.12,0.1498,0.12,0.1282,28600 FMC,D,20220518,118.46,120.24,117.9,118.69,1027200 FMN,D,20220518,11.42,11.42,11.23,11.24,20800 FMS,D,20220518,29.97,30.01,29.29,29.33,513200 FMX,D,20220518,76.32,76.375,73.85,74.05,502800 FMY,D,20220518,11.65,11.6502,11.6,11.62,3500 FN,D,20220518,88.28,89.6358,85.01,85.96,287900 FNA,D,20220518,15.45,15.86,15.02,15.19,149200 FNB,D,20220518,11.67,11.77,11.47,11.5,2281100 FNB-E,D,20220518,25.09,25.16,24.755,24.87,36200 FND,D,20220518,70,70.91,67.32,69.14,1650500 FNF,D,20220518,41.82,42,40.76,40.93,1496100 FNV,D,20220518,137.6,137.6,133.18,133.48,654500 FOA,D,20220518,2.49,2.53,2.34,2.43,243100 FOF,D,20220518,11.28,11.3385,10.91,11,145900 FOR,D,20220518,16.44,16.54,16.01,16.15,111600 FORG,D,20220518,17.04,17.93,16.5,16.91,230200 FOUR,D,20220518,45.96,48.59,45.26,46.23,1002200 FPAC,D,20220518,9.85,9.85,9.835,9.84,52700 FPF,D,20220518,19.11,19.11,18.82,18.95,125300 FPH,D,20220518,5.08,5.12,4.93,4.99,362900 FPI,D,20220518,14.59,14.64,14.24,14.39,341500 FPL,D,20220518,6.27,6.2887,6.155,6.2,113600 FR,D,20220518,53.2,53.4,50.95,51.06,1241000 FRA,D,20220518,11.5,11.52,11.42,11.46,104200 FRC,D,20220518,142.03,142.993,140.405,141.52,1233600 FRC-H,D,20220518,20.85,21.14,20.7602,21.03,18600 FRC-I,D,20220518,23.58,23.8856,23.23,23.53,133600 FRC-J,D,20220518,18.87,18.91,18.55,18.71,91500 FRC-K,D,20220518,16.89,16.89,16.53,16.65,113700 FRC-L,D,20220518,17.27,17.27,16.92,17.1,107600 FRC-M,D,20220518,16.35,16.4,15.94,16.13,257100 FRC-N,D,20220518,18.6,18.6,18.22,18.45,101600 FRE.W,D,20220518,2.4,2.4784,2.4,2.4,2100 FREY,D,20220518,8.2,8.56,7.97,8.06,959200 FRG.W,D,20220518,1.6,1.7,1.52,1.61,169000 FRGE,D,20220518,20.5,22.03,19.51,21.38,618400 FRO,D,20220518,8.57,8.81,8.48,8.6,3335200 FRT,D,20220518,117.9,117.9,113.05,113.47,379300 FRT-C,D,20220518,22.8,22.98,22.56,22.89,13400 FRX.S,D,20220518,9.79,9.79,9.79,9.79,100 FRXB,D,20220518,9.76,9.77,9.75,9.76,11700 FSD,D,20220518,12.05,12.05,11.8,11.9,120200 FSK,D,20220518,21.9,21.96,21.52,21.53,1009500 FSLY,D,20220518,11.69,11.96,10.99,11.06,3724300 FSM,D,20220518,3.15,3.21,3.06,3.08,4680500 FSNB,D,20220518,9.79,9.79,9.79,9.79,600 FSR,D,20220518,10.36,11.476,10.31,11.14,8929300 FSS,D,20220518,33.64,34.07,32.95,33.1,288600 FST,D,20220518,10.04,10.04,10.03,10.04,600 FST.U,D,20220518,10.02,10.59,10.02,10.59,500 FT,D,20220518,7.3,7.3,7.23,7.25,59800 FTCH,D,20220518,8.38,8.66,7.885,7.94,13115300 FTE.W,D,20220518,0.14,0.14,0.14,0.14,100 FTEV,D,20220518,9.78,9.78,9.725,9.76,18300 FTHY,D,20220518,14.82,14.94,14.59,14.62,211400 FTI,D,20220518,7.9,7.94,7.41,7.5,4726100 FTK,D,20220518,1.25,1.27,1.21,1.25,383500 FTS,D,20220518,49.54,49.92,49.295,49.31,716900 FTV,D,20220518,58.89,59.33,57.53,57.79,2589000 FUBO,D,20220518,3.33,3.54,3.18,3.23,12370900 FUL,D,20220518,66.89,67.76,66.22,66.85,472800 FUN,D,20220518,46.4,47.338,46,46.38,592600 FVI.U,D,20220518,9.77,9.77,9.77,9.77,200 FVI.W,D,20220518,0.26,0.2897,0.26,0.2897,400 FVIV,D,20220518,9.75,9.75,9.75,9.75,500 FVRR,D,20220518,40.24,41.42,37.19,37.6,2303600 FVT,D,20220518,9.8,9.825,9.8,9.81,8600 FVT.U,D,20220518,9.85,9.85,9.85,9.85,600 FXLV,D,20220518,7.02,7.35,6.4,6.41,660300 FZT,D,20220518,9.77,9.77,9.77,9.77,600 FZT.W,D,20220518,0.125,0.19,0.125,0.1593,4800 G,D,20220518,42.85,43.16,40.98,41.02,1491600 GAB,D,20220518,6.75,6.75,6.6,6.64,597000 GAB-G,D,20220518,22.8,23.05,22.6448,23.05,6800 GAB-H,D,20220518,22.78,22.965,22.75,22.965,3000 GAB-K,D,20220518,23.23,23.65,23.2263,23.2848,8200 GAM,D,20220518,37.89,37.89,36.37,36.38,11100 GAM-B,D,20220518,26,26.005,25.96,25.96,1200 GAP.U,D,20220518,9.97,9.97,9.97,9.97,200 GAPA,D,20220518,9.92,9.93,9.92,9.92,24300 GATO,D,20220518,3.23,3.23,2.93,2.94,774200 GATX,D,20220518,113,113.93,109.52,109.93,214500 GB,D,20220518,4.57,4.6211,4.3598,4.48,18600 GB.W,D,20220518,0.25,0.2658,0.25,0.25,5600 GBAB,D,20220518,18.61,18.74,18.52,18.64,63300 GBCI,D,20220518,45.96,46.33,45.6,45.92,329100 GBL,D,20220518,20.71,20.71,20.14,20.17,14600 GBLI,D,20220518,26.84,27.0675,26.4,26.76,18700 GBX,D,20220518,44.42,44.7,42.56,42.66,375600 GCI,D,20220518,3.96,4.065,3.9,3.94,1295400 GCO,D,20220518,59.22,59.22,55.42,56.89,271100 GCP,D,20220518,30.75,31.275,30.71,31.1,2207000 GCV,D,20220518,5.87,5.87,5.78,5.86,23500 GD,D,20220518,230.52,232.25,225.45,225.98,1929100 GDDY,D,20220518,72.03,73.09,69.75,70.03,1324900 GDL,D,20220518,8.24,8.24,8.16,8.16,7700 GDL-C,D,20220518,50.51,50.785,50.51,50.785,600 GDO,D,20220518,14.1,14.1111,13.91,13.985,29100 GDOT,D,20220518,27.73,29.49,27.564,28.75,732400 GDV,D,20220518,22.02,22.0507,21.175,21.34,195600 GDV-H,D,20220518,25.05,25.09,25.045,25.09,1700 GDV-K,D,20220518,19.51,19.59,19.26,19.43,22300 GE,D,20220518,75.65,76.52,74.82,75.2,7063200 GEF,D,20220518,61.56,61.56,59.41,59.77,163200 GEF.B,D,20220518,58.74,58.74,56.75,57.22,15400 GEL,D,20220518,11.26,11.28,10.75,11.09,392800 GEN.W,D,20220518,0.5698,0.5699,0.5598,0.5699,1600 GENI,D,20220518,3.13,3.245,3.05,3.17,2331600 GEO,D,20220518,6.71,6.9,6.58,6.72,1910900 GER,D,20220518,12.71,12.76,12.35,12.41,70000 GES,D,20220518,20.76,21.04,20,20.17,1390600 GF,D,20220518,9.45,9.4599,9.27,9.3,47000 GFF,D,20220518,30.78,31.7,29.7,29.84,915300 GFI,D,20220518,11.3,11.585,11.11,11.2,7460100 GFL,D,20220518,28.37,28.825,27.64,27.78,1312200 GFLU,D,20220518,65.28,65.72,63.75,63.75,246300 GFO.W,D,20220518,0.244,0.388,0.244,0.3829,10900 GFX,D,20220518,9.84,9.84,9.81,9.82,7300 GFX.W,D,20220518,0.13,0.13,0.13,0.13,100 GGB,D,20220518,5.48,5.5,5.235,5.25,13071500 GGG,D,20220518,60.69,61.26,59.12,59.41,602100 GGT,D,20220518,7.61,7.6801,7.3033,7.41,34100 GGT-E,D,20220518,22.8995,22.8995,22.8995,22.8995,600 GGT-G,D,20220518,23.4899,23.4899,23.033,23.368,2600 GGZ,D,20220518,12.25,12.285,11.99,12.044,19000 GHC,D,20220518,610,612.715,600.7,607.95,17000 GHG,D,20220518,3.92,4.0399,3.77,3.99,17700 GHL,D,20220518,12.5,12.5,12.04,12.07,230500 GHLD,D,20220518,8.8,9.69,8.8,9.12,18500 GHM,D,20220518,7.64,7.9,7.4,7.44,14100 GHY,D,20220518,11.9,11.9,11.79,11.84,84600 GIA,D,20220518,9.97,9.99,9.97,9.99,4500 GIA.U,D,20220518,10.095,10.095,10.04,10.04,1200 GIA.W,D,20220518,0.1599,0.2397,0.11,0.2397,400 GIB,D,20220518,80.9,81.9816,80.41,80.72,176400 GIC,D,20220518,34,34.38,33.285,33.45,43300 GIL,D,20220518,30.8,30.93,29.9,30.17,777100 GIM,D,20220518,4.5,4.54,4.47,4.52,153900 GIS,D,20220518,72.53,72.65,67.14,67.57,5645600 GJH,D,20220518,10.05,10.1,10.05,10.1,2400 GJO,D,20220518,23.05,23.3,23.05,23.2,7700 GJS,D,20220518,21.3,21.35,21.2,21.35,900 GJT,D,20220518,20.54,20.5416,20.5,20.5,400 GKOS,D,20220518,39.86,40.56,38.76,39.12,510400 GL,D,20220518,97.8,97.8,95.5,95.81,405300 GL-D,D,20220518,19.31,19.385,19.1622,19.22,26300 GLO-A,D,20220518,25.68,25.7,25.55,25.5712,5900 GLO-B,D,20220518,25.4,25.4,25.15,25.21,8400 GLO-C,D,20220518,25.48,25.5,25.35,25.45,8900 GLO-G,D,20220518,25.11,25.12,23.36,24.9,30500 GLOB,D,20220518,180.35,183.96,177.105,179.69,311900 GLOP,D,20220518,5.01,5.17,4.88,4.88,135700 GLP,D,20220518,27.62,27.77,27.2,27.51,81600 GLP-A,D,20220518,26.25,26.25,25.8794,25.8902,6500 GLP-B,D,20220518,26.01,26.06,26.0087,26.01,4200 GLS,D,20220518,4.91,4.98,4.65,4.9,72700 GLS.W,D,20220518,0.28,0.28,0.28,0.28,14000 GLT,D,20220518,7.98,8.08,7.7,7.84,427500 GLW,D,20220518,35.83,35.83,33.815,34.06,7807100 GM,D,20220518,37.5,37.77,35.59,35.83,19255600 GME,D,20220518,96.38,99.8399,90.171,91.48,2890000 GMED,D,20220518,65.93,66.89,65.57,65.72,795800 GMR-A,D,20220518,25.1001,25.215,25,25.215,2100 GMRE,D,20220518,13.34,13.3899,13.03,13.07,353900 GMS,D,20220518,47.67,48.66,46.52,47.11,213000 GNE,D,20220518,7.4,7.6393,7.3596,7.45,88700 GNE-A,D,20220518,9.34,9.34,9.16,9.16,5200 GNK,D,20220518,21.87,22.74,21.16,21.44,925400 GNL,D,20220518,14.19,14.44,14.05,14.06,986500 GNL-A,D,20220518,24.15,24.19,23.06,23.15,3400 GNL-B,D,20220518,22.5,22.54,22.3001,22.3776,10300 GNRC,D,20220518,220.91,226.76,206.74,209.81,1071600 GNT,D,20220518,5.2,5.2,5.05,5.1,70900 GNT-A,D,20220518,22.62,23.55,22.6157,23.55,1100 GNW,D,20220518,4.06,4.13,3.98,4,4248000 GOA.W,D,20220518,0.1,0.1,0.0905,0.095,31900 GOAC,D,20220518,9.92,9.94,9.92,9.92,114000 GOF,D,20220518,17.58,17.63,17.32,17.54,588300 GOGN,D,20220518,10.05,10.0517,10,10.01,2500 GOL,D,20220518,6,6.18,5.815,5.88,1787200 GOLD,D,20220518,20.38,20.47,19.73,19.75,20693600 GOLF,D,20220518,42.25,42.525,40.26,41,398500 GOOS,D,20220518,20.25,20.36,18.92,19.01,2226800 GOTU,D,20220518,1.34,1.45,1.3394,1.38,2211500 GPC,D,20220518,135.92,135.92,130.26,131.48,912300 GPI,D,20220518,184.46,184.74,172.4,174.22,244600 GPJA,D,20220518,24.01,24.23,23.75,24.01,25000 GPK,D,20220518,21.32,21.32,20.565,20.64,1984200 GPM-A,D,20220518,20.9,21.02,19.24,20.07,45200 GPMT,D,20220518,10.12,10.18,9.9,9.98,404000 GPN,D,20220518,121.42,122.61,119.11,119.67,1729700 GPOR,D,20220518,92.1,92.1,88.42,89.5,165800 GPRK,D,20220518,16.2,16.2,15.14,15.52,148300 GPS,D,20220518,12.15,12.185,11.44,11.55,8871100 GRB-A,D,20220518,23.1,23.1025,22.9,22.95,13600 GRBK,D,20220518,23.48,23.51,22.43,22.57,534300 GRC,D,20220518,29.57,30.08,29.27,29.49,83100 GRMN,D,20220518,103.08,103.3988,100.44,101.2,1053300 GRP.U,D,20220518,68.26,68.59,67.43,67.43,3500 GRX,D,20220518,11.48,11.5297,11.06,11.06,38000 GS,D,20220518,309,312.86,304.88,306.73,2033200 GS-A,D,20220518,18.81,19.23,18.665,19.17,42400 GS-C,D,20220518,18.99,19.15,18.72,19,12800 GS-D,D,20220518,18.91,19.04,18.7,18.93,105800 GS-J,D,20220518,24.3,24.5422,24.01,24.2,158500 GS-K,D,20220518,25.15,25.21,25,25.02,82700 GSBD,D,20220518,18.5,18.53,18.015,18.02,317300 GSK,D,20220518,44.38,44.48,43.6,43.63,4792900 GSL,D,20220518,22.7,22.795,21.53,21.7,784700 GSL-B,D,20220518,25.78,25.92,25.3173,25.4721,32500 GSLD,D,20220518,25.7,25.732,25.52,25.53,26300 GSQ.S,D,20220518,9.83,9.83,9.825,9.825,1300 GSQ.W,D,20220518,0.345,0.3999,0.345,0.3959,2100 GSQD,D,20220518,9.81,9.835,9.81,9.82,2400 GTES,D,20220518,12.7,12.795,12.28,12.37,456700 GTLS,D,20220518,176.78,178.62,169.42,171.17,320900 GTN,D,20220518,20.33,20.71,20.02,20.33,1600500 GTN.A,D,20220518,18.3701,18.3701,18,18.0002,700 GTY,D,20220518,27.31,27.58,26.86,27.02,273300 GUG,D,20220518,14.65,15.19,14.41,14.53,127800 GUT,D,20220518,7.03,7.1,7,7,110200 GUT-C,D,20220518,24.891,25.15,24.891,25,800 GVA,D,20220518,31.82,32.89,31.23,31.66,619100 GWH,D,20220518,5.35,5.75,5.21,5.37,2521600 GWH.W,D,20220518,1.02,1.02,1.01,1.01,3200 GWRE,D,20220518,79.67,79.8,76.575,76.76,546700 GWW,D,20220518,476.42,477.605,465.04,465.78,316800 GXO,D,20220518,54.1,55.26,52.51,53.4,2246700 H,D,20220518,81.37,83.13,78.03,79.03,1033400 HAE,D,20220518,59.46,60.14,58.59,59.04,586200 HAL,D,20220518,38.25,38.34,35.385,36,9556200 HASI,D,20220518,38.38,39.26,38.0928,38.47,780400 HAYW,D,20220518,14.55,14.82,14.15,14.41,1047600 HBB,D,20220518,9.55,9.655,9.44,9.51,31200 HBI,D,20220518,12.5,12.64,11.89,12.07,9397800 HBM,D,20220518,5.68,5.81,5.4,5.46,1297000 HCA,D,20220518,212.78,212.78,205.16,206.8,2378500 HCC,D,20220518,33.59,34.19,32.75,33.17,1754400 HCI,D,20220518,65.4,66.13,63.5,64.43,71200 HCXY,D,20220518,25.1397,25.1397,25.05,25.05,1400 HD,D,20220518,293,295.44,281.1801,285.18,7799500 HDB,D,20220518,53.75,54.09,52.72,52.9,2417100 HE,D,20220518,42.23,43.18,41.39,42.32,634400 HEI,D,20220518,135.62,136.42,132.7,133.37,359700 HEI.A,D,20220518,109.5,110.91,107.965,108.29,483200 HEP,D,20220518,17.1,17.44,16.69,17.41,217300 HEQ,D,20220518,13.19,13.4699,13.125,13.26,28600 HES,D,20220518,118.63,119.4268,111.94,114.19,1983100 HESM,D,20220518,30.69,30.86,29.55,29.76,432200 HFR-A,D,20220518,22.3504,22.8721,22.3504,22.36,3900 HFRO,D,20220518,11.67,11.79,11.59,11.72,208900 HGLB,D,20220518,10.39,10.39,10.22,10.25,73700 HGT.W,D,20220518,1.94,1.95,1.94,1.94,3700 HGTY,D,20220518,8.83,8.99,8.79,8.92,102700 HGV,D,20220518,43,44.08,41.97,42.18,840100 HHC,D,20220518,87.44,88.92,86.02,86.55,286800 HHL.U,D,20220518,9.94,9.94,9.94,9.94,100 HHL.W,D,20220518,0.18,0.2,0.18,0.2,1000 HHLA,D,20220518,9.79,9.7901,9.78,9.79,29100 HI,D,20220518,42.38,42.91,41.37,41.56,451700 HIE,D,20220518,10.53,10.53,10.16,10.18,22100 HIG,D,20220518,70.51,70.95,68.55,68.76,2262300 HIG-G,D,20220518,24.75,24.8616,24.62,24.65,52600 HIG.U,D,20220518,9.92,9.93,9.9184,9.93,800 HIGA,D,20220518,9.86,9.86,9.86,9.86,200 HII,D,20220518,207.56,208.9754,201.14,202.84,278100 HIL,D,20220518,1.45,1.48,1.41,1.41,101600 HIMS,D,20220518,3.6,3.72,3.34,3.41,2117400 HIO,D,20220518,4.08,4.09,4.05,4.08,151500 HIP.W,D,20220518,0.3359,0.3359,0.21,0.21,1100 HIPO,D,20220518,1.56,1.58,1.49,1.5,1682600 HIW,D,20220518,40.04,40.41,39.11,39.35,772000 HIX,D,20220518,5.12,5.12,5.05,5.06,320400 HL,D,20220518,4.61,4.66,4.41,4.42,5586500 HLF,D,20220518,22.38,22.79,21.595,21.78,1256800 HLG.W,D,20220518,0.315,0.4505,0.315,0.4233,8500 HLGN,D,20220518,3.19,3.39,3.07,3.31,455100 HLI,D,20220518,86.5,87.265,84.01,85.05,326000 HLIO,D,20220518,67.74,68.745,64.95,65.71,93000 HLL.W,D,20220518,2.35,2.35,2.21,2.21,3300 HLLY,D,20220518,10.14,10.23,9.69,9.98,472700 HLT,D,20220518,133.11,134.29,126.92,128.66,3520600 HLX,D,20220518,4.41,4.45,4.18,4.25,1671200 HMC,D,20220518,24.96,25.045,24.51,24.54,1463500 HML-A,D,20220518,23.56,23.84,23.0439,23.72,58700 HMLP,D,20220518,6.31,6.36,6.05,6.19,144200 HMN,D,20220518,38.94,39.68,38.82,39.48,380400 HMY,D,20220518,3.52,3.575,3.42,3.43,3379900 HNGR,D,20220518,15.9,16.57,15.68,15.88,235600 HNI,D,20220518,37.66,38.505,37.17,37.25,276400 HNP,D,20220518,18.5,18.93,18.5,18.59,9300 HOG,D,20220518,37.5,37.84,35.55,35.75,1994800 HOMB,D,20220518,20.77,20.85,20.275,20.35,974200 HOV,D,20220518,45.58,45.58,42.35,42.74,104100 HP,D,20220518,48.58,48.98,46.16,46.82,1167700 HPE,D,20220518,16.55,16.63,15.65,15.76,13338800 HPF,D,20220518,17.61,17.8,17.5201,17.58,33500 HPI,D,20220518,17.62,17.76,17.3201,17.5,51200 HPP,D,20220518,20.8,20.93,20.14,20.25,3237300 HPP-C,D,20220518,17.61,17.64,17.07,17.35,107300 HPQ,D,20220518,39,39.02,36.71,36.85,13234000 HPS,D,20220518,16.23,16.3,16.06,16.18,37500 HPX,D,20220518,9.95,9.95,9.95,9.95,23500 HQH,D,20220518,19.75,19.7783,19.4301,19.5,79100 HQL,D,20220518,14.94,14.9596,14.62,14.64,83400 HR,D,20220518,28.53,28.67,27.93,28.05,1943700 HRB,D,20220518,33.65,33.99,33.015,33.33,6448800 HRI,D,20220518,110.09,112.03,104.11,105.42,231100 HRL,D,20220518,52.56,52.56,48.03,48.23,3045400 HRT,D,20220518,14.65,14.81,13.38,13.54,158900 HRTG,D,20220518,3.39,3.425,3.3,3.34,271500 HSBC,D,20220518,30.74,31.035,30.495,30.57,3369400 HSC,D,20220518,8.15,8.35,7.92,8.02,584600 HSY,D,20220518,224.72,225.09,207.14,207.69,1749300 HT,D,20220518,10.74,11.12,10.48,10.54,377000 HT-C,D,20220518,21.6,21.6,21.6,21.6,200 HT-D,D,20220518,20.25,21.04,20.23,20.3523,1700 HT-E,D,20220518,20.88,20.8812,20.65,20.65,2100 HTA,D,20220518,29.67,29.68,28.825,28.85,2795400 HTD,D,20220518,24.05,24.05,23.49,23.74,40200 HTFB,D,20220518,24.6,24.604,24.6,24.6,300 HTGC,D,20220518,15,15.055,14.59,14.62,1421000 HTH,D,20220518,30.11,30.29,29.81,30.14,1426000 HTP.W,D,20220518,0.12,0.12,0.105,0.12,1700 HTPA,D,20220518,9.84,9.86,9.83,9.83,169400 HTY,D,20220518,5.6,5.65,5.5079,5.54,58700 HUBB,D,20220518,192.45,194.98,187.69,189,214200 HUBS,D,20220518,331.64,339.77,305.48,313.92,843700 HUG.U,D,20220518,9.8,10.15,9.7969,10.12,15000 HUG.W,D,20220518,0.81,0.8102,0.4988,0.7199,87100 HUGS,D,20220518,9.92,9.98,9.8928,9.92,47600 HUM,D,20220518,436.76,437.395,416.95,420.04,948800 HUN,D,20220518,36.3,36.69,35.391,35.57,2212200 HUYA,D,20220518,3.93,4.2,3.87,4.13,3104100 HVT,D,20220518,28.43,28.85,27.7,28.04,363100 HVT.A,D,20220518,27.91,28.0775,27.8556,28.018,1000 HWK.W,D,20220518,0.18,0.1802,0.18,0.18,2400 HWM,D,20220518,34.81,35.25,33.42,33.59,2277500 HXL,D,20220518,53.98,54.63,52.55,53.03,977700 HY,D,20220518,35.29,35.99,34,35.36,74300 HYB,D,20220518,7.2,7.225,7.14,7.21,48400 HYI,D,20220518,12.5,12.61,12.5,12.55,48500 HYLN,D,20220518,3.14,3.29,3.035,3.06,1433200 HYT,D,20220518,9.68,9.68,9.53,9.68,681200 HZN,D,20220518,2.33,2.45,2.31,2.44,84300 HZO,D,20220518,42.6,42.69,39.91,41.04,666800 HZO.U,D,20220518,9.96,9.96,9.96,9.96,200 HZO.W,D,20220518,0.2799,0.3135,0.25,0.3134,25900 HZON,D,20220518,9.87,9.88,9.86,9.87,67500 IAA,D,20220518,37.07,37.81,36.87,36.94,823600 IAE,D,20220518,7.03,7.035,6.94,6.94,25300 IAG,D,20220518,2.09,2.12,2.02,2.08,11513600 IBA,D,20220518,46.59,46.98,45.74,46.25,14100 IBM,D,20220518,137.1,137.615,132.17,132.94,6003000 IBN,D,20220518,18.26,18.275,17.79,17.87,6776900 IBP,D,20220518,89.27,89.85,85.85,87.01,257000 ICD,D,20220518,3.88,3.9,3.62,3.73,51100 ICE,D,20220518,97.86,98.36,94.69,95.11,3181200 ICL,D,20220518,11.92,11.94,11.33,11.43,1666100 ICR-A,D,20220518,21.4,21.4,20.855,20.99,4900 IDA,D,20220518,108.7,109.89,106.675,107,316900 IDE,D,20220518,10.33,10.39,10.06,10.07,37100 IDT,D,20220518,27.33,27.61,26,26.06,95500 IEX,D,20220518,186.92,186.93,181.035,181.53,463400 IFF,D,20220518,128.31,129.355,126.57,126.95,1416200 IFI.W,D,20220518,0.12,0.12,0.12,0.12,700 IFIN,D,20220518,9.99,10.005,9.99,10.005,4000 IFN,D,20220518,17.84,17.94,17.45,17.53,91500 IFS,D,20220518,25.93,26.37,25.42,25.5,54900 IGA,D,20220518,9.36,9.36,9.12,9.16,36700 IGD,D,20220518,5.7,5.72,5.56,5.57,313600 IGI,D,20220518,16.92,17.2416,16.915,17.02,16400 IGR,D,20220518,7.97,7.97,7.762,7.77,214500 IGT,D,20220518,21.03,21.3399,19.85,20.11,1573100 IH,D,20220518,2.75,2.75,2.55,2.55,9500 IHD,D,20220518,5.93,5.97,5.86,5.87,59500 IHG,D,20220518,59.4,59.97,58.2,58.34,123700 IHIT,D,20220518,8.77,8.77,8.58,8.59,49400 IHS,D,20220518,10.95,11.43,10.95,11.21,74400 IHTA,D,20220518,8.7194,8.7194,8.62,8.62,11000 IIF,D,20220518,22.64,22.865,22.3175,22.35,18300 IIIN,D,20220518,42.95,45.555,41.18,41.56,216000 IIM,D,20220518,12.86,12.865,12.56,12.61,256700 IIP-A,D,20220518,26,26.6332,26,26.19,2400 IIPR,D,20220518,133.45,134.9463,125.785,128.11,299400 IMAX,D,20220518,15.96,16.46,15.53,15.7,398700 IMP.W,D,20220518,0.56,0.6076,0.55,0.5789,13800 IMPX,D,20220518,9.9,9.9,9.89,9.89,35700 INA.W,D,20220518,0.269,0.27,0.2133,0.2242,4800 INAQ,D,20220518,9.79,9.79,9.79,9.79,10400 INFA,D,20220518,18.45,18.8,17.51,17.78,294200 INFY,D,20220518,19.32,19.39,18.76,18.78,10672000 ING,D,20220518,10.02,10.04,9.835,9.87,4386700 INGR,D,20220518,94.24,94.37,92.11,92.37,519400 INN,D,20220518,9.02,9.28,8.845,8.87,916400 INN-E,D,20220518,20.26,20.26,19.63,20,13300 INN-F,D,20220518,22.25,22.25,19.77,19.99,1400 INSI,D,20220518,16.36,16.36,16.3,16.3401,11400 INSP,D,20220518,169.53,173.735,165.185,167.29,217500 INST,D,20220518,16.84,17.12,16.5,16.74,114400 INSW,D,20220518,23.74,24.11,23.1912,23.77,562000 INT,D,20220518,24.9,26.64,24.6,25.54,1023700 INVH,D,20220518,36.8,37.01,35.57,35.68,2963600 IO,D,20220518,0.3592,0.369,0.33,0.345,904500 ION.W,D,20220518,1.53,1.66,1.4299,1.48,150500 IONQ,D,20220518,5.63,6.34,5.39,5.45,8711800 IOT,D,20220518,10.4,10.65,9.8,10.09,1443200 IP,D,20220518,48.78,49.055,48.16,48.33,3600600 IPG,D,20220518,32.34,32.48,31.16,31.32,3158800 IPI,D,20220518,72.71,73.81,63.301,64.2,818100 IPO.D,D,20220518,10.15,10.17,10.11,10.17,20400 IPO.F,D,20220518,10.2,10.2,10.18,10.191,9400 IPO.V,D,20220518,0.8645,0.8645,0.8306,0.8556,100300 IPO.Z,D,20220518,0.8001,0.86,0.71,0.7879,294900 IPOD,D,20220518,9.93,9.97,9.93,9.95,288500 IPOF,D,20220518,10,10.04,9.99,10,2337400 IPV.S,D,20220518,9.89,9.96,9.88,9.88,146700 IPV.T,D,20220518,0.6724,0.7023,0.6306,0.6306,8100 IPV.V,D,20220518,0.24,0.2449,0.2327,0.2327,6200 IPVA,D,20220518,9.75,9.75,9.74,9.74,46500 IPVF,D,20220518,9.84,9.84,9.77,9.78,34700 IQI,D,20220518,9.98,10,9.88,9.94,206200 IQV,D,20220518,204.11,205.74,195.81,197.26,1217500 IR,D,20220518,44.33,44.93,43.35,43.63,2440400 IRL,D,20220518,8.22,8.24,8.17,8.24,1800 IRM,D,20220518,53.18,53.37,50.74,51.02,1635100 IRN.W,D,20220518,0.51,0.51,0.4805,0.4805,2000 IRNT,D,20220518,2.59,2.83,2.51,2.63,1073400 IRRX,D,20220518,9.94,9.94,9.94,9.94,600 IRS,D,20220518,4.35,4.52,4.3254,4.34,46800 IRT,D,20220518,22.61,22.7,21.86,22.19,47752100 IS,D,20220518,2.75,2.9,2.67,2.76,6675100 ISD,D,20220518,12.74,12.82,12.71,12.82,74100 IT,D,20220518,250.88,252.24,238.55,240,620500 ITCB,D,20220518,3.03,3.0701,3,3,3200 ITGR,D,20220518,75.13,75.96,74.43,74.64,280400 ITT,D,20220518,72.45,72.69,69.96,70.06,433000 ITUB,D,20220518,5,5.05,4.93,4.95,55385000 ITW,D,20220518,209.78,210.23,202.83,203.39,1208700 IVC,D,20220518,0.97,0.97,0.848,0.85,1645000 IVH,D,20220518,10.94,10.94,10.86,10.91,34100 IVR,D,20220518,1.77,1.78,1.72,1.74,4790900 IVR-B,D,20220518,19.975,20.07,19.75,19.9507,13700 IVR-C,D,20220518,21.07,21.09,20.32,20.32,8700 IVT,D,20220518,30.72,30.87,29.71,29.77,634400 IVZ,D,20220518,18.39,18.44,17.855,17.98,3192900 IX,D,20220518,89.21,89.21,87.78,87.94,15700 J,D,20220518,135.38,136.14,131.99,132.2,760600 JAT.W,D,20220518,0.2708,0.2992,0.2708,0.2861,1800 JBGS,D,20220518,26.09,26.51,25.625,25.73,983400 JBI,D,20220518,10.47,11.12,10.37,10.56,1411300 JBL,D,20220518,60.5,60.92,58.27,58.39,701500 JBT,D,20220518,116.89,119.66,115.19,115.86,167000 JCE,D,20220518,14.16,14.24,13.55,13.71,67800 JCI,D,20220518,51.32,52.29,50.95,51.42,5227300 JCO,D,20220518,7.99,8.02,7.99,8,52600 JEF,D,20220518,31.8,31.93,30.7,30.94,844700 JELD,D,20220518,17.94,18.22,17.54,17.99,966700 JEMD,D,20220518,6.85,6.89,6.814,6.83,20500 JEQ,D,20220518,6.03,6.125,5.98,5.99,24100 JFR,D,20220518,8.53,8.57,8.48,8.52,256500 JGH,D,20220518,12.07,12.68,11.98,12.49,227600 JHAA,D,20220518,8.98,9.0984,8.98,8.99,9800 JHG,D,20220518,28.38,28.59,27.16,27.29,1059600 JHI,D,20220518,14.1,14.1,14,14.06,8400 JHS,D,20220518,12.29,12.3,12.2,12.27,9000 JHX,D,20220518,26.79,26.88,26.06,26.11,92500 JILL,D,20220518,18.1,18.28,17.04,17.37,10300 JKS,D,20220518,52.03,54.85,51.55,53.85,1207500 JLL,D,20220518,196.24,197.74,186.91,187.65,300700 JLS,D,20220518,17.05,17.1799,17.02,17.13,20200 JMIA,D,20220518,6.91,7.25,6.585,6.66,9494200 JMM,D,20220518,6.21,6.21,6.02,6.02,1900 JNJ,D,20220518,178.84,179.37,175.17,175.5,8608700 JNPR,D,20220518,31.1,31.27,29.47,29.85,5647400 JOB.W,D,20220518,1.38,1.38,1.26,1.26,12000 JOBY,D,20220518,5.44,5.69,5.38,5.46,5242300 JOE,D,20220518,49.75,50.6,47.29,47.92,388400 JOF,D,20220518,6.5,6.52,6.37,6.4,60500 JP,D,20220518,0.4502,0.53,0.4501,0.4615,98900 JPC,D,20220518,7.92,7.98,7.83,7.9,361800 JPI,D,20220518,20.5,20.59,20.27,20.45,45900 JPM,D,20220518,121.3,121.97,119.53,120.09,12664900 JPM-C,D,20220518,25.06,25.1,24.87,24.99,471700 JPM-D,D,20220518,24.14,24.2685,23.94,24.15,310000 JPM-J,D,20220518,20.36,20.36,20.07,20.2878,178600 JPM-K,D,20220518,19.12,19.24,18.8,19.16,810300 JPM-L,D,20220518,19.39,19.6,19.2001,19.51,910200 JPM-M,D,20220518,18.55,18.82,18.35,18.74,902500 JPS,D,20220518,7.5,7.5,7.37,7.41,522900 JPT,D,20220518,19.3,19.3,18.9833,19.13,4100 JQC,D,20220518,5.4,5.405,5.3,5.36,2288400 JRI,D,20220518,13.75,13.79,13.48,13.59,80200 JRO,D,20220518,8.41,8.45,8.36,8.38,171800 JRS,D,20220518,10.09,10.09,9.69,9.73,115300 JSD,D,20220518,12.56,12.57,12.46,12.48,77800 JT,D,20220518,1.45,1.5396,1.29,1.48,146300 JUN,D,20220518,9.9001,9.96,9.9001,9.96,3700 JUN.W,D,20220518,0.3499,0.3499,0.3499,0.3499,100 JWN,D,20220518,23.24,23.4,22.145,22.5,8343600 JWS.S,D,20220518,9.86,9.88,9.86,9.88,145900 JWS.T,D,20220518,0.345,0.354,0.34,0.354,38400 JWSM,D,20220518,9.81,9.81,9.79,9.796,212800 JXN,D,20220518,34.52,35.29,33.69,33.83,1347900 K,D,20220518,73.19,73.265,68.67,69.32,3937900 KAH.W,D,20220518,0.4174,0.4174,0.35,0.379,894800 KAHC,D,20220518,9.77,9.775,9.75,9.76,50100 KAI,D,20220518,188.57,188.97,179.36,181.09,30500 KAMN,D,20220518,35.04,35.84,34.86,35.03,210600 KAR,D,20220518,14.96,15.18,14.58,14.72,1466500 KB,D,20220518,45.56,45.64,44.67,44.87,220800 KBH,D,20220518,33.5,33.5,31.68,31.88,1989400 KBR,D,20220518,46.02,46.83,44.61,44.9,1097600 KCA.U,D,20220518,9.75,9.75,9.75,9.75,2400 KCA.W,D,20220518,0.4,0.5129,0.3801,0.39,183200 KCG.U,D,20220518,10.08,10.12,10.06,10.1,64600 KCG.W,D,20220518,0.32,0.32,0.25,0.31,80400 KCGI,D,20220518,9.92,9.93,9.9,9.92,97000 KD,D,20220518,13,13.86,12.85,13.19,2116700 KEN,D,20220518,57.7,57.7,54.08,54.34,73100 KEP,D,20220518,8.84,8.89,8.56,8.58,193400 KEX,D,20220518,65.8,66.32,63.91,64.31,415400 KEY,D,20220518,19.01,19.075,18.39,18.51,7998100 KEY-I,D,20220518,25.1,25.19,24.69,24.78,96800 KEY-J,D,20220518,23.42,23.6689,23.17,23.34,60300 KEY-K,D,20220518,23.85,24.29,23.7,24.22,126900 KEYS,D,20220518,137,141.155,134.41,136,2151100 KF,D,20220518,27.63,28.31,27.04,27.14,2700 KFS,D,20220518,5.39,5.4,5.35,5.35,26600 KFY,D,20220518,60.04,60.66,57.31,57.96,371500 KGC,D,20220518,4.31,4.39,4.23,4.3,20115200 KIM,D,20220518,23.92,23.96,22.91,22.98,5312100 KIM-L,D,20220518,23.56,23.59,23.28,23.52,11700 KIM-M,D,20220518,23.73,24.01,23.353,23.71,49900 KIND,D,20220518,3.15,3.15,2.79,2.81,3867200 KIO,D,20220518,12.55,12.55,12.38,12.45,68000 KKR,D,20220518,51.98,52.94,50.195,50.76,4415500 KKR-C,D,20220518,66.46,66.55,64.34,64.34,102900 KKRS,D,20220518,19,19.1,18.8488,19.07,107100 KLR,D,20220518,3.67,3.73,3.3,3.33,483500 KMB,D,20220518,137.93,137.94,132.105,132.51,2169900 KMF,D,20220518,8.32,8.335,7.98,8.03,89700 KMI,D,20220518,19.83,19.89,19.1,19.3,14126700 KMPB,D,20220518,24.49,24.4942,23.6075,23.75,7500 KMPR,D,20220518,48.08,49.18,48.08,48.52,239800 KMT,D,20220518,26.9,27.22,26.15,26.35,753400 KMX,D,20220518,95.08,95.24,88.17,89.8,2236200 KN,D,20220518,19.36,19.55,18.985,19.09,685800 KNOP,D,20220518,16.98,16.98,16.43,16.52,111400 KNSL,D,20220518,209.69,213,207.39,208.24,100800 KNX,D,20220518,47.58,47.8,42.5,43.8,4461500 KO,D,20220518,65.42,65.52,60.9639,61.2,31437300 KODK,D,20220518,4.51,4.72,4.435,4.53,1085600 KOF,D,20220518,56.13,56.13,54,54.05,101100 KOP,D,20220518,26.15,26.57,25.9,26.13,198600 KOR.W,D,20220518,0.43,0.43,0.39,0.39,3900 KORE,D,20220518,4.36,4.5,4,4.36,101300 KOS,D,20220518,7.33,7.33,6.705,6.82,6776100 KR,D,20220518,49.62,49.87,47.35,47.9,10326800 KRC,D,20220518,61.68,61.695,58.74,59.09,1171600 KRE-A,D,20220518,22.32,22.32,22.0001,22.1499,11000 KREF,D,20220518,19.76,19.82,19.26,19.38,364100 KRG,D,20220518,22.16,22.32,20.75,21.01,1435800 KRO,D,20220518,16.35,16.62,16.2657,16.48,153600 KRP,D,20220518,17.94,17.97,17.18,17.52,273900 KSM,D,20220518,9.18,9.18,9.04,9.07,18000 KSS,D,20220518,45.01,45.28,42.29,43.13,8104400 KT,D,20220518,14.27,14.27,13.99,14,573600 KTB,D,20220518,39.91,40.1382,36.715,37.26,1394400 KTF,D,20220518,9,9.01,8.9,8.96,48300 KTH,D,20220518,30.1,30.1,30,30,300 KTN,D,20220518,30.0702,30.0702,29.9901,29.9901,400 KUKE,D,20220518,2.99,3.0401,2.67,2.69,12100 KW,D,20220518,21.35,21.55,20.82,21,386400 KWA.W,D,20220518,0.1099,0.1099,0.1,0.1,2500 KWR,D,20220518,144.68,146.81,136,136.81,102200 KYN,D,20220518,9.39,9.39,9.01,9.08,1087200 L,D,20220518,64.48,64.65,63.28,63.46,949800 LAC,D,20220518,23.88,24.89,23.14,23.59,3094700 LAD,D,20220518,304.77,305.18,288.28,290.31,413400 LADR,D,20220518,11.58,11.58,11.18,11.22,594600 LAW,D,20220518,24.38,24.79,22.525,23,246500 LAZ,D,20220518,33.56,33.57,32.76,32.91,451100 LBRT,D,20220518,15.68,15.82,14.61,14.93,1684300 LC,D,20220518,13.72,14.0994,12.995,13.19,2266200 LCI,D,20220518,0.57,0.6205,0.5253,0.53,291800 LCII,D,20220518,117.1,118.79,111.5,113.26,224000 LCW.W,D,20220518,0.27,0.28,0.25,0.25,6300 LDI,D,20220518,2.55,2.68,2.475,2.54,886600 LDOS,D,20220518,103.94,104.24,101.31,101.69,530600 LDP,D,20220518,20.49,20.6,20.37,20.44,70800 LEA,D,20220518,131.96,133.995,129.66,130.03,391100 LEA.U,D,20220518,9.92,9.92,9.9,9.9,29600 LEA.W,D,20220518,0.2899,0.29,0.211,0.2481,17400 LEAP,D,20220518,9.87,9.88,9.8667,9.87,34800 LEG,D,20220518,37.39,37.97,36.85,37.22,1074700 LEJU,D,20220518,0.3,0.3254,0.2825,0.3103,45200 LEN,D,20220518,75.72,75.72,71.99,72.4,2586800 LEN.B,D,20220518,64.62,64.62,61.04,61.76,155700 LEO,D,20220518,6.54,6.54,6.45,6.45,163800 LEV,D,20220518,5.56,5.68,5.36,5.37,459100 LEV.W,D,20220518,1.43,1.55,1.42,1.42,17200 LEVI,D,20220518,16.97,17.02,16.415,16.78,2322800 LFC,D,20220518,7.19,7.21,7.1,7.12,479100 LFG,D,20220518,18.11,18.72,17.27,17.44,1393300 LFT,D,20220518,2.6,2.64,2.55,2.58,28600 LFT-A,D,20220518,24.35,24.35,24.2,24.2,1300 LGF.A,D,20220518,12.5,13.025,12.41,12.79,368400 LGF.B,D,20220518,11.37,12.03,11.37,11.87,422600 LGI,D,20220518,15.37,15.42,15.04,15.08,47100 LGV,D,20220518,9.74,9.755,9.71,9.72,115400 LGV.U,D,20220518,9.78,9.78,9.765,9.765,1700 LGV.W,D,20220518,0.23,0.23,0.2,0.2,553400 LH,D,20220518,245.23,248.09,241.47,242.45,506500 LHC,D,20220518,9.81,9.82,9.81,9.82,11000 LHC.U,D,20220518,9.82,9.82,9.81,9.82,10000 LHC.W,D,20220518,0.14,0.14,0.1211,0.1211,400 LHX,D,20220518,241,242.01,236.63,237.85,971600 LICY,D,20220518,7.14,7.72,7.11,7.28,946400 LII,D,20220518,212.35,212.35,201.82,202.56,426600 LIN,D,20220518,314.62,316.29,308.91,310.07,1737200 LITB,D,20220518,1.18,1.19,1.14,1.15,40300 LL,D,20220518,11.25,11.32,10.76,11.01,423200 LLA.W,D,20220518,0.37,0.382,0.33,0.35,617800 LLAP,D,20220518,4.58,5.05,4.36,5,784600 LLY,D,20220518,300,302.6,294.03,295.19,2161400 LMND,D,20220518,20.61,21.39,19.76,19.8,1182400 LMT,D,20220518,441,442.07,433.1034,434.33,986800 LNC,D,20220518,55.17,55.67,53.52,53.71,1552800 LND,D,20220518,6.48,6.48,6.17,6.23,59800 LNF.U,D,20220518,10.18,10.2498,10.18,10.18,27000 LNF.W,D,20220518,0.265,0.3299,0.265,0.3299,4000 LNFA,D,20220518,10.07,10.0701,10.06,10.06,13600 LNN,D,20220518,126.87,126.87,123.48,124.71,90600 LOC.W,D,20220518,1.01,1.01,1.01,1.01,2000 LOCL,D,20220518,6.1,6.21,5,5.08,258600 LOK.S,D,20220518,9.82,9.82,9.82,9.82,79900 LOKM,D,20220518,9.76,9.76,9.76,9.76,5300 LOMA,D,20220518,5.71,5.79,5.58,5.7,110300 LOW,D,20220518,187.5,191.46,179.755,183.82,7847500 LPG,D,20220518,15.58,15.89,15.03,15.3,726900 LPI,D,20220518,63.59,64.09,59.4,61.07,556400 LPL,D,20220518,6.74,6.75,6.53,6.56,431800 LPX,D,20220518,70,70.84,66.53,66.97,1164100 LRN,D,20220518,37.75,38.41,36.98,37.21,246400 LSI,D,20220518,114.02,114.41,110.11,110.74,690700 LSPD,D,20220518,20.25,22.03,19.8,20.19,1974500 LTC,D,20220518,37.63,38.45,37.5,37.89,661300 LTH,D,20220518,14.41,14.65,13.905,14.43,403800 LTHM,D,20220518,27.35,28.9,26.77,27.17,3769000 LU,D,20220518,5.95,6.195,5.88,6.02,6496500 LUB,D,20220518,1.8,1.85,1.8,1.84,256000 LUMN,D,20220518,11.86,11.88,11.32,11.4,10672200 LUV,D,20220518,44.52,45.3499,44.02,44.23,4581200 LVS,D,20220518,34.16,34.63,33.115,33.82,5076900 LW,D,20220518,63.51,63.99,61.74,62.4,1664600 LXFR,D,20220518,16.53,16.815,15.66,15.87,137400 LXP,D,20220518,11.59,11.69,11.15,11.2,2705500 LXP-C,D,20220518,50.9632,50.9632,50.9632,50.9632,300 LXU,D,20220518,21.48,21.97,20.43,20.6,433600 LYB,D,20220518,110.71,112.43,109.87,110.31,2236800 LYG,D,20220518,2.14,2.17,2.12,2.12,12051200 LYV,D,20220518,84.87,86.97,83.87,85.39,2618000 LZB,D,20220518,26.23,26.23,25.17,25.61,528400 M,D,20220518,19.65,19.93,18.64,19.03,28317600 MA,D,20220518,333.62,341.595,333.56,335.9,4521300 MAA,D,20220518,176.89,177.66,172.44,173.11,756300 MAA-I,D,20220518,59.025,59.025,58.16,58.16,600 MAC,D,20220518,13.35,13.37,12.21,12.29,3269200 MAC.U,D,20220518,9.8,9.8,9.8,9.8,1000 MAC.W,D,20220518,0.12,0.1377,0.12,0.1377,1300 MACC,D,20220518,9.75,9.78,9.75,9.76,4200 MAIN,D,20220518,39,39.2,37.76,37.89,303800 MAN,D,20220518,92.83,93.47,88.88,89.31,386700 MANU,D,20220518,13.18,13.31,12.91,13,283600 MAS,D,20220518,55.13,55.33,54.12,54.32,3204500 MATX,D,20220518,89.66,91.2999,84.585,85.18,496400 MAV,D,20220518,8.76,8.77,8.62,8.64,51200 MAX,D,20220518,10.57,11,10.2597,10.36,178000 MAXR,D,20220518,28.03,28.89,27.01,27.25,806000 MBA.W,D,20220518,0.2643,0.2643,0.2643,0.2643,100 MBAC,D,20220518,9.79,9.79,9.79,9.79,900 MBI,D,20220518,12.18,12.56,12.04,12.5,275300 MBS.U,D,20220518,10,10,9.99,9.99,1400 MBS.W,D,20220518,0.1001,0.163,0.1001,0.1431,1600 MBSC,D,20220518,9.96,9.96,9.96,9.96,1900 MC,D,20220518,43.94,44.38,42.91,43.48,879200 MCB,D,20220518,81.63,82.46,76.39,77.63,111600 MCD,D,20220518,239.46,240.08,230.37,231.05,3946100 MCG,D,20220518,8,8.74,7.56,7.95,590400 MCI,D,20220518,13.99,14.1594,13.95,14.06,9300 MCK,D,20220518,331.5,333.855,319.23,320.65,979000 MCN,D,20220518,6.84,6.84,6.7,6.73,31600 MCO,D,20220518,288.86,288.99,279.73,280.6,831000 MCR,D,20220518,6.44,6.5,6.41,6.49,93100 MCS,D,20220518,14.53,14.58,13.47,13.76,520300 MCW,D,20220518,11.51,11.635,10.97,11.25,1974400 MCY,D,20220518,48.33,48.8991,48.1,48.28,255300 MD,D,20220518,19.09,19.22,18.44,18.55,677200 MDC,D,20220518,37.43,37.43,36.1,36.31,594100 MDH,D,20220518,9.78,9.79,9.78,9.79,7100 MDH.W,D,20220518,0.1,0.1074,0.1,0.1074,5200 MDT,D,20220518,105.14,105.9,103.25,103.57,4133700 MDU,D,20220518,27.39,27.52,26.81,26.92,1509200 MDV,D,20220518,15.55,17.3,15.55,15.81,41900 MDV-A,D,20220518,25.1,25.1,24.6701,24.68,5500 MEC,D,20220518,8.77,9.18,8.7547,8.98,141000 MED,D,20220518,161.38,162.97,156.09,158.52,185900 MEG,D,20220518,41.17,42.37,39.18,39.49,144300 MEGI,D,20220518,17.17,17.4,16.9,17,131200 MEI,D,20220518,45.88,46.21,44.57,44.81,194200 MER-K,D,20220518,25.4,25.62,25.2,25.47,200200 MET,D,20220518,64.58,64.6,62.97,63.32,5096500 MET-A,D,20220518,21.5,21.6183,21.11,21.14,58700 MET-E,D,20220518,25,25.0177,24.84,24.88,95100 MET-F,D,20220518,21.61,21.6621,21.24,21.48,149200 MFA,D,20220518,13.67,13.7,13.12,13.15,1473900 MFA-B,D,20220518,22.73,22.93,22.25,22.33,22400 MFA-C,D,20220518,20.55,20.65,20,20.52,33000 MFC,D,20220518,17.94,17.96,17.57,17.64,4718400 MFD,D,20220518,9.98,10.0087,9.85,9.91,12800 MFG,D,20220518,2.29,2.325,2.28,2.28,1245600 MFGP,D,20220518,4.54,4.61,4.41,4.41,392200 MFM,D,20220518,5.45,5.4623,5.35,5.41,85500 MFV,D,20220518,5.375,5.375,5.22,5.2428,10800 MG,D,20220518,5.44,5.64,5.39,5.4,61900 MGA,D,20220518,62.6,63.14,61.15,61.53,1381300 MGF,D,20220518,3.54,3.59,3.54,3.58,54200 MGM,D,20220518,35,35.11,32.5125,33,12829000 MGR,D,20220518,23.67,24.34,23.0944,24.1,68800 MGRB,D,20220518,19.34,19.5,18.94,19.27,71000 MGRD,D,20220518,17.5,17.5,17.07,17.45,6500 MGU,D,20220518,24.68,24.82,24.23,24.29,50200 MGY,D,20220518,24.65,24.82,23.2,23.77,1967700 MH-A,D,20220518,5.07,5.54,4.976,5.54,4200 MH-C,D,20220518,5.45,5.4999,5.36,5.4856,4800 MH-D,D,20220518,5.1,5.27,4.8816,5.27,2100 MHD,D,20220518,12.65,12.65,12.21,12.23,297500 MHF,D,20220518,6.59,6.595,6.5557,6.57,32400 MHI,D,20220518,9.3,9.3,9.12,9.15,72100 MHK,D,20220518,138.1,139.5,135.38,137.01,582400 MHLA,D,20220518,17.55,17.55,17.4,17.4,3600 MHN,D,20220518,11.09,11.1373,11.0297,11.05,50800 MHNC,D,20220518,19.34,19.34,19.01,19.1,1600 MHO,D,20220518,45.66,46.1,44.92,45.03,600800 MIC,D,20220518,3.8,3.82,3.77,3.82,1701100 MIN,D,20220518,3,3.02,2.98,3.01,357100 MIO,D,20220518,11.68,11.7,11.5,11.52,65600 MIR,D,20220518,7.1,7.33,6.81,6.95,1140700 MIR.W,D,20220518,1.41,1.45,1.29,1.3299,27700 MIT,D,20220518,9.73,9.77,9.72,9.75,56700 MIT-A,D,20220518,20.24,20.5,20.0604,20.07,6400 MIT-B,D,20220518,20.0501,20.2185,20.05,20.2185,2600 MIT-C,D,20220518,20.44,20.455,20.24,20.24,900 MIT.U,D,20220518,9.78,9.79,9.75,9.79,62600 MIT.W,D,20220518,0.13,0.1565,0.13,0.15,16100 MITT,D,20220518,7.92,7.985,7.78,7.84,188200 MIXT,D,20220518,10.2168,10.2168,9.85,9.96,9200 MIY,D,20220518,13.2,13.2,12.86,12.97,115300 MKC,D,20220518,100.12,100.415,91.31,91.65,1926500 MKC.V,D,20220518,100.05,100.05,92.02,92.02,2400 MKF.W,D,20220518,0.42,0.4231,0.41,0.41,800 MKFG,D,20220518,3.06,3.195,2.95,2.96,1036000 MKL,D,20220518,1356.59,1371.77,1345.37,1348.89,61100 ML,D,20220518,1.45,1.63,1.44,1.59,1454600 ML.W,D,20220518,0.1951,0.1951,0.1951,0.1951,400 MLI,D,20220518,53.37,54.485,53,53.14,465100 MLM,D,20220518,330.8,333.41,322.51,323.97,331500 MLNK,D,20220518,16.24,16.81,15.73,16.06,100700 MLP,D,20220518,11.72,11.93,11.1197,11.23,7100 MLR,D,20220518,24.25,24.49,24.02,24.06,56500 MMC,D,20220518,158.3,158.335,152.02,152.45,1530100 MMD,D,20220518,17.11,17.165,16.88,16.94,98200 MMI,D,20220518,41.1,41.4,38.88,39.19,258400 MMM,D,20220518,151.59,151.71,148.47,148.93,2958600 MMP,D,20220518,50.56,50.69,48.95,49.66,1003400 MMS,D,20220518,65.89,66.31,63.88,64.42,324200 MMT,D,20220518,4.58,4.63,4.55,4.58,101700 MMU,D,20220518,10.5,10.51,10.36,10.48,87300 MN,D,20220518,12.21,12.23,12.13,12.14,250400 MNP,D,20220518,12.73,12.73,12.23,12.32,43300 MNRL,D,20220518,28.25,28.277,26.56,26.94,360100 MNSO,D,20220518,5.6,5.78,5.38,5.55,326300 MNT.W,D,20220518,0.2024,0.2144,0.2024,0.2144,2800 MNTN,D,20220518,9.94,9.96,9.94,9.96,78000 MO,D,20220518,54.16,54.19,53.02,53.2,9922500 MOD,D,20220518,8.66,8.77,8.35,8.4,186100 MODN,D,20220518,22.77,22.775,21.6606,21.94,242700 MOG.A,D,20220518,77.05,78.22,76.36,76.68,137100 MOGU,D,20220518,1.71,1.85,1.7,1.85,53400 MOH,D,20220518,305.89,307.66,300.13,304,600100 MOS,D,20220518,64.91,65.7454,60.41,61.45,7720200 MOV,D,20220518,33.7,33.79,32.64,33.29,206900 MP,D,20220518,38.11,39.67,36.5,36.96,2741100 MPA,D,20220518,12.67,12.85,12.62,12.66,24700 MPC,D,20220518,97.98,98.2,94.52,96.21,6277700 MPL.W,D,20220518,1.06,1.09,0.9501,0.9501,13100 MPLN,D,20220518,4.86,4.94,4.54,4.62,1711800 MPLX,D,20220518,31.5,31.61,30.535,30.87,2319900 MPV,D,20220518,12.85,12.87,12.6,12.75,9400 MPW,D,20220518,18.49,18.55,18.02,18.12,3918100 MPX,D,20220518,11.79,11.9966,11.39,11.4,21200 MQT,D,20220518,11.1,11.1,10.96,10.99,60700 MQY,D,20220518,12.36,12.37,12.16,12.2,172000 MRC,D,20220518,10.3,10.59,10.05,10.2,453200 MRK,D,20220518,92.56,93.16,91.77,92.1,12717600 MRO,D,20220518,28.52,28.57,26.32,26.77,18139800 MS,D,20220518,81.9,82.22,80.32,80.69,5949300 MS-A,D,20220518,19.97,20.0791,19.67,19.8,158900 MS-E,D,20220518,25.62,25.75,25.52,25.65,132600 MS-F,D,20220518,25.56,25.74,25.45,25.51,94300 MS-I,D,20220518,25.34,25.44,25.14,25.29,127300 MS-K,D,20220518,24.44,24.54,24.21,24.4899,243500 MS-L,D,20220518,20.45,20.45,19.93,20.45,86800 MS-O,D,20220518,17.92,17.93,17.41,17.85,229400 MSA,D,20220518,122.74,124.15,119.34,119.59,144200 MSB,D,20220518,24.92,25.6,24.21,24.61,73900 MSC,D,20220518,2.24,2.45,1.93,2.21,28500 MSCI,D,20220518,400.27,405.85,398.16,399.5,894700 MSD,D,20220518,6.97,7,6.92,7,56200 MSGE,D,20220518,63.57,65.75,62.92,64.74,208100 MSGS,D,20220518,157.57,161,157.2,158.55,250200 MSI,D,20220518,211.05,211.415,202.63,205.47,1128200 MSM,D,20220518,84.51,84.95,82.34,82.66,491900 MSP,D,20220518,33.8,34.12,33.68,33.95,954900 MT,D,20220518,29.17,29.48,28.325,28.45,2914700 MTA.U,D,20220518,9.72,9.9,9.72,9.9,500 MTA.W,D,20220518,0.55,0.55,0.55,0.55,45200 MTAL,D,20220518,9.65,9.82,9.65,9.82,57500 MTB,D,20220518,168.68,169.97,164.81,165.7,1046900 MTB-H,D,20220518,24.74,24.9,24.14,24.42,114100 MTCN,D,20220518,69.46,69.5,67.32,67.35,3500 MTD,D,20220518,1215.76,1225,1189.87,1194.52,127900 MTDR,D,20220518,51.07,51.09,48.4,49.22,1486400 MTG,D,20220518,13.56,13.645,13.08,13.16,4151300 MTH,D,20220518,82.7,83.455,79.57,80,369900 MTN,D,20220518,231.38,235.42,228.53,229.38,223100 MTOR,D,20220518,36.04,36.04,35.94,35.94,1574400 MTR,D,20220518,13.6,13.925,13.0445,13.61,16500 MTRN,D,20220518,81.36,82.225,79.88,80.22,136600 MTV.U,D,20220518,9.92,9.93,9.91,9.93,71200 MTV.W,D,20220518,0.25,0.26,0.25,0.25,40700 MTVC,D,20220518,9.83,9.85,9.83,9.85,81000 MTW,D,20220518,12.18,12.5121,11.67,11.76,130800 MTX,D,20220518,66.62,66.74,64.825,65.39,145500 MTZ,D,20220518,79.33,82.05,77.88,78.04,765100 MUA,D,20220518,10.97,10.97,10.7501,10.83,103300 MUC,D,20220518,11.62,11.68,11.47,11.48,251700 MUE,D,20220518,10.58,10.65,10.5,10.59,59900 MUFG,D,20220518,5.63,5.63,5.545,5.59,4419200 MUI,D,20220518,11.57,11.635,11.53,11.54,262100 MUJ,D,20220518,12.74,12.775,12.58,12.6,87000 MUR,D,20220518,36.66,36.77,33.725,34.37,1565600 MUSA,D,20220518,255.7,255.7,236,238.08,733800 MUX,D,20220518,0.52,0.5351,0.5,0.5,1588100 MVF,D,20220518,7.18,7.18,7.1,7.14,432700 MVO,D,20220518,10.8,10.81,10.28,10.4,55100 MVT,D,20220518,11.62,11.65,11.31,11.32,152400 MWA,D,20220518,11.54,11.7,11.34,11.41,723200 MX,D,20220518,19.16,19.99,19.11,19.66,2548700 MXE,D,20220518,8.46,8.46,8.35,8.35,6700 MXF,D,20220518,15.37,15.48,15.01,15.09,8000 MYD,D,20220518,10.94,10.94,10.76,10.82,122800 MYE,D,20220518,24.41,24.64,23.13,23.47,266500 MYI,D,20220518,11.3,11.31,11.09,11.1,226600 MYN,D,20220518,10.54,10.54,10.41,10.44,119900 MYOV,D,20220518,10.07,10.4,9.62,9.76,837700 MYTE,D,20220518,10.74,10.84,10.35,10.65,124100 NABL,D,20220518,9.14,9.505,9.135,9.25,292700 NAC,D,20220518,11.65,11.65,11.3,11.39,756900 NAD,D,20220518,12.08,12.08,11.87,11.96,913600 NAN,D,20220518,11.39,11.44,11.31,11.32,40000 NAPA,D,20220518,19.89,20.05,18.84,18.96,247300 NAT,D,20220518,2.65,2.77,2.58,2.62,5202100 NAZ,D,20220518,12.65,12.65,12.55,12.585,17500 NBB,D,20220518,17.5,17.66,17.3856,17.61,57900 NBHC,D,20220518,39.48,40.04,39.31,39.84,285200 NBR,D,20220518,144.69,145.32,131.93,134.06,177700 NBXG,D,20220518,10.93,10.9779,10.46,10.59,288900 NC,D,20220518,53.37,53.4,51.76,52.87,38900 NCA,D,20220518,8.68,8.68,8.43,8.53,197800 NCLH,D,20220518,16.58,16.88,15.51,15.9,25811700 NCR,D,20220518,34.87,34.99,32.43,32.88,1758600 NCV,D,20220518,3.9,3.93,3.84,3.84,232000 NCZ,D,20220518,3.36,3.41,3.29,3.32,706800 NCZ-A,D,20220518,23.55,23.7,23.2,23.27,6000 NDMO,D,20220518,10.8,10.8,10.4401,10.56,319500 NDP,D,20220518,31.26,31.36,30.19,30.45,13600 NE,D,20220518,34.93,35,31.87,32.9,715500 NEA,D,20220518,11.52,11.555,11.37,11.42,1706800 NEE,D,20220518,71.79,72.25,70.705,71,10316900 NEE-N,D,20220518,24.67,24.757,24.34,24.435,66100 NEE-O,D,20220518,53.42,53.89,53.25,53.29,48000 NEE-P,D,20220518,47.22,48.01,46.98,47.05,80100 NEE-Q,D,20220518,47.3,47.47,46.94,47.12,72900 NEM,D,20220518,65.36,65.59,63.68,63.88,5246000 NEP,D,20220518,65.63,67.31,64.71,65.38,688500 NET,D,20220518,55.24,56.41,51.71,53.36,7775100 NETI,D,20220518,6.65,6.84,6.47,6.5,525100 NEU,D,20220518,336.2,340,334.685,335.41,22500 NEV,D,20220518,11.38,11.4,11.29,11.3174,97500 NEWR,D,20220518,43.88,45.11,42.5,42.76,1251600 NEX,D,20220518,10.74,10.87,10.12,10.32,2140000 NEXA,D,20220518,8.45,8.46,8.1,8.12,80900 NFG,D,20220518,69.74,69.83,67.76,68.42,535600 NFJ,D,20220518,12.3,12.32,11.94,12.01,232400 NGC,D,20220518,9.79,9.798,9.79,9.798,1600 NGG,D,20220518,76.83,77.52,76.49,76.54,387700 NGL,D,20220518,2.03,2.04,1.94,1.98,218600 NGL-B,D,20220518,14.84,14.84,14.5,14.5,7500 NGL-C,D,20220518,16.7,16.7,15.7,15.7,2200 NGS,D,20220518,12.7,12.9849,12.4901,12.85,97600 NGVC,D,20220518,18.55,18.55,17.27,17.57,161600 NGVT,D,20220518,68.57,69.86,67.24,67.48,201600 NHI,D,20220518,56.71,57.51,56.18,56.45,293700 NI,D,20220518,30.89,31.03,30.465,30.56,4586700 NI-B,D,20220518,25.29,25.5043,25.21,25.31,54900 NID,D,20220518,12.88,12.94,12.83,12.88,112100 NIE,D,20220518,22.61,22.73,21.91,21.98,95400 NIM,D,20220518,9.19,9.19,9.15,9.15,23200 NIMC,D,20220518,117.38,118.14,116.5,117.39,175800 NINE,D,20220518,3.1,3.17,2.86,2.95,613900 NIO,D,20220518,16.29,16.93,15.66,15.83,72865400 NIQ,D,20220518,12.87,12.882,12.53,12.58,32600 NJR,D,20220518,45.78,46.3,45.27,45.54,431200 NKE,D,20220518,112.5,113.36,108.78,109.37,8188300 NKG,D,20220518,10.96,10.96,10.8,10.85,11300 NKX,D,20220518,12.56,12.65,12.25,12.33,191500 NL,D,20220518,7.7,8,7.65,7.84,49100 NLS,D,20220518,2.5,2.83,2.43,2.75,2434300 NLSN,D,20220518,25.57,25.7,25,25.2,3855200 NLY,D,20220518,6.43,6.47,6.36,6.36,57809700 NLY-F,D,20220518,23.25,23.68,23.25,23.63,54800 NLY-G,D,20220518,22.09,22.24,22.0308,22.16,27700 NLY-I,D,20220518,22.91,23.155,22.91,23.01,45000 NM,D,20220518,3.65,3.84,3.51,3.62,228000 NM-G,D,20220518,17.76,18.19,17.76,18.19,500 NM-H,D,20220518,17.55,18,17.55,17.8,4400 NMAI,D,20220518,13.96,14.135,13.77,13.8,45500 NMCO,D,20220518,12.22,12.22,11.82,12.05,112100 NMG,D,20220518,5.78,5.83,5.45,5.57,45000 NMI,D,20220518,9.21,9.21,9.145,9.2,48100 NMM,D,20220518,28.73,29.29,27.45,27.78,212500 NMR,D,20220518,3.7,3.7,3.63,3.65,1263100 NMS,D,20220518,14.57,14.75,14.57,14.5821,1800 NMT,D,20220518,11.77,11.77,11.5,11.67,20600 NMZ,D,20220518,11.5,11.5,11.1,11.19,784600 NNI,D,20220518,82.96,83.49,81.44,81.7,87800 NNN,D,20220518,44.42,44.73,43.27,43.41,1109000 NNY,D,20220518,8.45,8.54,8.37,8.46,56200 NOA,D,20220518,12.79,12.89,12.08,12.19,40300 NOAH,D,20220518,16.39,16.9299,16,16.11,341600 NOC,D,20220518,459.23,462.28,451.26,454.87,758000 NOG,D,20220518,28.68,28.68,26.62,27.47,923500 NOK,D,20220518,5,5.02,4.83,4.86,35275100 NOM,D,20220518,12.8373,12.8373,12.8373,12.8373,500 NOMD,D,20220518,20.85,20.98,20.42,20.49,958400 NOV,D,20220518,19.1,19.16,18.09,18.42,2711500 NOVA,D,20220518,16.18,17.71,16.001,16.54,3656000 NOW,D,20220518,428.5,434.62,408.215,412.25,1778700 NP,D,20220518,40.27,40.29,37.1401,38,206400 NPCT,D,20220518,12.11,12.31,12.11,12.25,104900 NPFD,D,20220518,18.54,18.77,18.47,18.49,55700 NPK,D,20220518,72.24,72.7,70.62,71.12,51100 NPO,D,20220518,100.81,102.68,97.92,98.12,119500 NPTN,D,20220518,15.05,15.27,14.96,15.08,1585100 NPV,D,20220518,12.24,12.24,12.082,12.1,17300 NQP,D,20220518,11.64,11.64,11.52,11.57,92800 NR,D,20220518,4.36,4.43,4.08,4.15,766500 NRDY,D,20220518,1.9,1.9512,1.69,1.73,2759400 NRE-A,D,20220518,25,25.0886,24.9,25,303200 NREF,D,20220518,25.35,25.67,24.5,25.08,152200 NRG,D,20220518,45.23,45.92,44.82,45.76,5384400 NRG.W,D,20220518,1.39,1.7,1.39,1.6,69000 NRGV,D,20220518,10.58,11.4,10.4,11,516500 NRGX,D,20220518,14.71,14.73,14.43,14.49,90000 NRK,D,20220518,10.81,10.81,10.69,10.77,213300 NRP,D,20220518,48.08,49.24,47.43,47.43,33400 NRT,D,20220518,17.57,18.0664,16.3101,16.455,29100 NRUC,D,20220518,23.3,23.55,23.3,23.47,32100 NRZ,D,20220518,11.14,11.2,10.82,10.85,5523700 NRZ-A,D,20220518,24.01,24.01,23.6001,23.7585,6400 NRZ-B,D,20220518,22.3,22.425,22.09,22.3,19500 NRZ-C,D,20220518,20.38,20.48,20.35,20.42,17100 NRZ-D,D,20220518,22.94,23.03,22.7705,22.92,39100 NS,D,20220518,14.5,14.85,14.28,14.77,806800 NS-A,D,20220518,22.0214,22.38,22.0214,22.28,3800 NS-B,D,20220518,20.44,20.54,20.32,20.41,6300 NS-C,D,20220518,24.09,24.09,23.75,24.08,12800 NSA,D,20220518,50.75,51.06,48.09,48.39,929000 NSA-A,D,20220518,24.25,24.455,23.92,24.45,24800 NSC,D,20220518,250.68,250.83,237.175,237.57,1700000 NSL,D,20220518,4.95,4.95,4.88,4.89,153300 NSP,D,20220518,98.27,98.56,94.11,95.06,154700 NSR,D,20220518,7.59,7.59,7.275,7.29,14600 NSS,D,20220518,23.81,24.08,23.81,23.88,10500 NST.T,D,20220518,0.25,0.25,0.1999,0.2,8500 NST.V,D,20220518,0.27,0.2799,0.2122,0.2799,3200 NST.W,D,20220518,0.2,0.2,0.1499,0.1499,900 NSTB,D,20220518,9.79,9.8,9.79,9.8,32400 NSTC,D,20220518,9.78,9.82,9.78,9.78,4400 NTB,D,20220518,30.15,30.335,29.4,29.56,122700 NTCO,D,20220518,7,7.125,6.76,6.8,1614400 NTEST.I,D,20220518,25,25,25,25,1320 NTG,D,20220518,36.81,37.08,35.73,35.93,13600 NTP,D,20220518,4.5,4.62,4.16,4.2,134700 NTR,D,20220518,103.74,104.65,101.03,101.45,2883400 NTST,D,20220518,20.81,20.93,20.31,20.45,225800 NTZ,D,20220518,9.96,10.04,9.785,10.04,2600 NU,D,20220518,3.85,4.01,3.67,3.82,120935300 NUE,D,20220518,123.98,126.51,118.4,119.18,2382300 NUO,D,20220518,12.5,12.56,12.37,12.47,77500 NUS,D,20220518,46.63,46.67,44.92,45.34,452300 NUV,D,20220518,8.81,8.86,8.7,8.79,741700 NUVB,D,20220518,4.15,4.2,4.02,4.05,634000 NUW,D,20220518,13.9,13.94,13.74,13.74,53000 NVG,D,20220518,13.19,13.2,12.8602,12.97,852600 NVGS,D,20220518,13.74,13.94,13.42,13.74,187500 NVO,D,20220518,104.63,105.08,103.12,103.5,992200 NVR,D,20220518,4306.11,4306.11,4122.01,4136.52,15000 NVRO,D,20220518,46.38,46.96,44.45,44.52,615200 NVS,D,20220518,87.85,88.315,87.54,87.68,3855400 NVST,D,20220518,42.91,43.28,40.91,41.33,1688500 NVT,D,20220518,34.9,35.2,34.225,34.3,910700 NVTA,D,20220518,3.72,3.84,3.44,3.44,9248900 NWG,D,20220518,5.36,5.37,5.26,5.29,1425900 NWN,D,20220518,51.82,52.43,50.97,51.07,416300 NX,D,20220518,19.68,20.18,19.576,19.73,180100 NXC,D,20220518,13.59,13.59,13.27,13.35,9300 NXD-A,D,20220518,20.02,20.0636,20,20,7000 NXDT,D,20220518,15.61,15.61,15.24,15.38,90600 NXE,D,20220518,4.59,4.68,4.38,4.47,3748900 NXJ,D,20220518,12.33,12.33,12.22,12.23,38500 NXN,D,20220518,11.74,11.74,11.38,11.46,20500 NXP,D,20220518,13.49,13.59,13.41,13.54,108500 NXRT,D,20220518,72.67,73.74,70.99,72.3,190500 NYC,D,20220518,9.35,9.723,9.1026,9.25,22000 NYC-A,D,20220518,23.28,23.49,22.75,22.89,57600 NYC-U,D,20220518,44.89,44.89,44.12,44.12,2100 NYCB,D,20220518,9.49,9.6,9.391,9.59,9870700 NYT,D,20220518,33.59,33.98,33.27,33.35,1578900 NZF,D,20220518,12.29,12.3,12.18,12.25,937700 O,D,20220518,68.34,68.5,67.37,67.56,5187300 OAC.Z,D,20220518,1.01,1.0103,1.01,1.0102,6100 OACB,D,20220518,9.95,9.955,9.94,9.945,84900 OAK-A,D,20220518,24.09,24.1379,23.79,23.935,10000 OAK-B,D,20220518,24.05,24.05,23.45,23.56,19000 OC,D,20220518,95.63,97.54,94.13,94.71,585900 OCA,D,20220518,9.98,9.9882,9.98,9.985,16200 OCA.W,D,20220518,0.012,0.015,0.012,0.014,232700 OCFT,D,20220518,1.38,1.44,1.36,1.39,620100 OCN,D,20220518,22,23.225,21.78,22.95,67900 ODC,D,20220518,24.96,25.005,23.86,24.47,28300 OEC,D,20220518,18.52,19,18.26,18.3,507300 OFC,D,20220518,26.41,27.07,26.41,26.81,1426700 OFG,D,20220518,27.71,27.74,26.84,27.12,426400 OG,D,20220518,1.16,1.27,1.16,1.27,1100 OGE,D,20220518,40.4,40.55,39.8,39.92,1290200 OGN,D,20220518,36.44,37.36,35.825,35.96,1651600 OGS,D,20220518,88.7,89.455,86.91,87.37,394100 OHI,D,20220518,30,30.5,29.64,29.82,3221700 OI,D,20220518,14.44,14.79,13.83,13.97,1442100 OIA,D,20220518,6.35,6.35,6.28,6.29,62200 OII,D,20220518,11.35,11.4,10.595,10.9,1181600 OIS,D,20220518,7.46,7.53,7,7.19,757700 OKE,D,20220518,66.85,66.87,64.07,64.79,2552300 OLN,D,20220518,64.58,65.31,62.795,63,1828600 OLO,D,20220518,10.99,11.28,10.52,10.79,1365600 OLP,D,20220518,27.12,27.12,25.94,26.1,67900 OMC,D,20220518,78.66,79.11,76.74,77,1287600 OMF,D,20220518,43.57,44.38,42.08,42.24,1492100 OMI,D,20220518,35.78,36.34,34.7,35.09,949400 ONL,D,20220518,13.45,13.505,13.09,13.11,416200 ONON,D,20220518,20.5,21.06,18.86,19.62,4612900 ONTF,D,20220518,11.05,11.37,10.69,10.85,259600 ONTO,D,20220518,75.7,78.87,72.29,73.08,303000 OOMA,D,20220518,13.06,13.21,12.89,13,98600 OPA,D,20220518,9.83,9.85,9.83,9.85,25200 OPA.U,D,20220518,10.1,10.1,10.075,10.09,17100 OPA.W,D,20220518,0.6473,0.7351,0.6473,0.6999,65700 OPAD,D,20220518,4.94,5.08,4.67,4.81,672700 OPF.W,D,20220518,0.32,0.32,0.32,0.32,100 OPFI,D,20220518,3.16,3.36,3.13,3.25,123600 OPP,D,20220518,10.78,10.9,10.7201,10.82,170800 OPP-A,D,20220518,19.05,19.05,18.71,18.75,3300 OPP-B,D,20220518,20.06,20.205,19.84,20.205,6700 OPY,D,20220518,33.47,33.63,32.69,32.89,104900 OR,D,20220518,10.75,10.84,10.52,10.68,1184000 ORA,D,20220518,74.86,78.06,74.765,75.88,355200 ORAN,D,20220518,12.25,12.29,12.14,12.14,467700 ORC,D,20220518,2.96,2.98,2.93,2.95,1673700 ORCC,D,20220518,13.44,13.46,13.05,13.08,2673700 ORCL,D,20220518,70.8,70.94,67.81,68.3,7977200 ORI,D,20220518,23.35,23.46,22.85,22.89,1696900 ORN,D,20220518,2.81,2.9,2.74,2.84,46100 OSCR,D,20220518,5.85,6.055,5.532,5.67,1899100 OSG,D,20220518,2.1,2.1,2,2.02,88800 OSH,D,20220518,17.1,17.56,16.1,16.24,1613600 OSI,D,20220518,9.77,9.7701,9.77,9.7701,400 OSI.W,D,20220518,0.1734,0.1734,0.1734,0.1734,200 OSK,D,20220518,91.11,93.04,89.94,90.2,673600 OTIS,D,20220518,74.41,74.87,71.99,72.21,1899600 OUS.W,D,20220518,0.4,0.5198,0.4,0.5099,12000 OUST,D,20220518,2.58,2.64,2.41,2.47,1503200 OUT,D,20220518,21.63,21.74,20.87,20.93,1506100 OVV,D,20220518,47.68,47.68,44.73,45.32,3610200 OWL,D,20220518,11.43,11.62,11.235,11.26,2075100 OWL.T,D,20220518,0.63,0.7097,0.63,0.64,19900 OWL.W,D,20220518,2.99,2.99,2.835,2.86,1000 OWLT,D,20220518,3.8,3.94,3.69,3.82,216800 OXM,D,20220518,85.1,85.87,82.245,83.67,231700 OXY,D,20220518,68.5,68.7,63.23,64.3,28649800 OXY.W,D,20220518,46.3,46.72,41.5,42.16,429400 PAC,D,20220518,149.87,149.87,142.49,142.65,52000 PACK,D,20220518,11.67,11.9,11.33,11.43,475700 PAG,D,20220518,115.63,115.63,108.05,108.79,396300 PAGS,D,20220518,12.7,13.89,12.7,13.11,5327600 PAI,D,20220518,12.31,12.6813,12.31,12.43,6900 PAM,D,20220518,22.4,22.4,21.0107,21.32,58600 PAR,D,20220518,33.15,34.84,32.79,33.92,328500 PARR,D,20220518,15.76,15.77,15.33,15.76,773300 PATH,D,20220518,16.69,17.41,16.21,16.54,4161600 PAXS,D,20220518,16.88,17.16,16.7,16.78,85700 PAY,D,20220518,14.64,15.385,14.62,14.81,410500 PAYC,D,20220518,277.46,278.98,265.03,268.94,301800 PB,D,20220518,70.52,71.01,69.495,70,637000 PBA,D,20220518,39.72,39.82,39.075,39.26,968100 PBF,D,20220518,31.41,31.47,30.23,30.67,2986700 PBFX,D,20220518,14.92,15.15,14.635,14.84,186900 PBH,D,20220518,57.22,57.53,54.94,55.29,340200 PBI,D,20220518,4.78,4.855,4.605,4.64,1437600 PBI-B,D,20220518,20.85,21.49,20.85,21.38,14500 PBR,D,20220518,15.06,15.14,14.61,14.75,22708200 PBR.A,D,20220518,13.72,13.775,13.38,13.45,9475400 PBT,D,20220518,13.79,14.48,13.75,13.88,255900 PCF,D,20220518,8.01,8.019,7.84,7.93,108700 PCG,D,20220518,12.1,12.25,11.75,11.89,14773000 PCGU,D,20220518,112.54,112.81,109.64,110.13,2100 PCK,D,20220518,6.68,6.7,6.41,6.47,157400 PCM,D,20220518,10.32,10.32,10.02,10.11,29400 PCN,D,20220518,14.26,14.26,13.8803,14.12,111900 PCOR,D,20220518,42.73,43.44,40.79,41.66,491100 PCP.T,D,20220518,0.51,0.51,0.51,0.51,24700 PCPC,D,20220518,24.45,24.45,24.45,24.45,16000 PCQ,D,20220518,14.82,14.86,14.48,14.6,18300 PD,D,20220518,23.82,24.37,22.63,23.13,1013300 PDI,D,20220518,21.58,21.6212,21.22,21.36,926400 PDM,D,20220518,15.37,15.57,14.95,15.08,875500 PDO,D,20220518,15.34,15.41,14.91,15.03,502700 PDO.W,D,20220518,0.202,0.202,0.202,0.202,25100 PDS,D,20220518,73.57,74.45,69.3,71.85,87200 PDT,D,20220518,14.84,14.94,14.6647,14.68,37400 PEAK,D,20220518,30.86,30.95,30.005,30.07,2865500 PEB,D,20220518,23.19,23.65,22.11,22.44,2398900 PEB-E,D,20220518,20.2999,20.2999,19.64,20,12800 PEB-F,D,20220518,19.86,20.36,19.07,19.95,32200 PEB-G,D,20220518,19.95,20.7106,19.86,20.105,14800 PEB-H,D,20220518,17.89,18.236,17.89,18,21600 PEG,D,20220518,68.87,68.92,67.7,67.86,3000800 PEI,D,20220518,0.48,0.51,0.45,0.4676,205900 PEI-B,D,20220518,3.96,3.96,3.474,3.96,12100 PEI-C,D,20220518,3.45,3.5,3.33,3.49,6800 PEI-D,D,20220518,3.59,3.78,3.58,3.77,17400 PEN,D,20220518,147.92,150,143.2701,144.51,400000 PEO,D,20220518,22.12,22.12,21.33,21.48,77600 PFD,D,20220518,12.45,12.45,12.12,12.26,44800 PFE,D,20220518,51.22,51.42,50.16,50.4,22275900 PFGC,D,20220518,46.67,46.67,43.32,43.62,1627400 PFH,D,20220518,20.1,20.1,19.68,19.8,59100 PFL,D,20220518,9.44,9.44,9.22,9.25,90600 PFLT,D,20220518,12.18,12.23,11.87,11.91,326500 PFN,D,20220518,7.99,8.02,7.88,7.88,132800 PFO,D,20220518,9.85,10,9.8,9.839,19600 PFS,D,20220518,22.09,22.4,22,22.31,423100 PFSI,D,20220518,46.9,47.82,46.12,46.49,512700 PG,D,20220518,154.67,154.76,144.545,145.04,9670600 PGP,D,20220518,8.19,8.25,7.91,7.94,26900 PGR,D,20220518,111.09,113.4,109.77,111.9,3545100 PGRE,D,20220518,9.05,9.105,8.86,8.9,1820500 PGRU,D,20220518,6.8,7.075,6.5,6.5,7600 PGS.U,D,20220518,10.1,10.12,10.1,10.11,1100 PGS.W,D,20220518,0.4369,0.4789,0.4369,0.4789,900 PGSS,D,20220518,9.9,9.9005,9.9,9.9,7900 PGTI,D,20220518,19.55,20.07,19.36,19.54,419600 PGZ,D,20220518,13.34,13.3978,13.08,13.17,16000 PH,D,20220518,269.23,270.94,262.49,263.35,535800 PHD,D,20220518,9.31,9.35,9.26,9.32,73700 PHG,D,20220518,25.15,25.22,24.62,24.67,1172600 PHI,D,20220518,37.24,37.5,36.99,37.49,22200 PHK,D,20220518,5.66,5.67,5.54,5.61,251000 PHM,D,20220518,43.26,43.61,41.36,41.64,3210900 PHR,D,20220518,15.64,16.35,15.16,15.75,823100 PHT,D,20220518,7.05,7.0851,7.04,7.07,68200 PHX,D,20220518,3.35,3.425,3.1801,3.24,363200 PHY.U,D,20220518,10.12,10.12,10.09,10.09,2900 PHY.W,D,20220518,0.24,0.2995,0.24,0.2995,900 PIA.W,D,20220518,0.14,0.14,0.1075,0.12,5200 PIAI,D,20220518,9.91,9.91,9.9,9.9,1700700 PIC.U,D,20220518,9.81,9.81,9.81,9.81,200 PICC,D,20220518,9.8,9.8,9.8,9.8,100 PII,D,20220518,107.64,108.72,101.27,103.09,964900 PIM,D,20220518,3.42,3.46,3.42,3.45,45200 PINE,D,20220518,19.03,19.19,18.79,18.79,35600 PING,D,20220518,18.65,18.93,18.06,18.2,787100 PINS,D,20220518,21.93,22.68,21.7824,22.09,11911100 PIP.W,D,20220518,0.2999,0.3,0.27,0.2987,2000 PIPP,D,20220518,9.83,9.8442,9.83,9.84,56900 PIPR,D,20220518,126.15,126.83,118.51,119.61,180600 PJT,D,20220518,72.89,73.53,70.86,71.68,148900 PK,D,20220518,18.66,18.93,17.93,18.09,7111500 PKE,D,20220518,12.06,12.06,11.74,11.81,194600 PKG,D,20220518,157.62,157.62,150.47,151.02,780700 PKI,D,20220518,144.09,145.26,141.07,142.49,776300 PKX,D,20220518,56.5,56.78,54.775,55.02,223700 PL,D,20220518,4.8,5.029,4.705,4.78,1333300 PL.W,D,20220518,1.02,1.03,1,1.015,17300 PLAN,D,20220518,64.95,65.05,64.45,64.5,3132700 PLD,D,20220518,126.05,126.8,119.23,119.53,4898200 PLNT,D,20220518,70.13,70.98,68.82,69.56,1361200 PLOW,D,20220518,30.22,30.72,29.39,29.71,81200 PLTR,D,20220518,8.21,8.43,7.92,8.01,29304500 PLYM,D,20220518,21.07,21.21,19.8,19.98,360700 PM,D,20220518,107,107.01,105.2,106.18,5819700 PMF,D,20220518,10.64,10.73,10.28,10.29,83900 PML,D,20220518,10.6,10.69,10.36,10.37,325500 PMM,D,20220518,6.4,6.59,6.4,6.43,163300 PMO,D,20220518,10.56,10.61,10.5,10.51,138700 PMT,D,20220518,15.84,15.84,15.5,15.56,1180700 PMT-A,D,20220518,24.5,24.607,24.16,24.33,7800 PMT-B,D,20220518,24.37,24.37,23.58,23.71,18600 PMT-C,D,20220518,21.18,21.5976,20.18,20.96,28500 PMV.U,D,20220518,9.9235,9.9235,9.9235,9.9235,200 PMV.W,D,20220518,0.0901,0.0945,0.0873,0.0945,79600 PMVC,D,20220518,9.88,9.895,9.88,9.895,10400 PMX,D,20220518,8.75,8.7699,8.6,8.62,185300 PNC,D,20220518,159.11,159.53,155.35,155.93,1905100 PNC-P,D,20220518,24.93,24.98,24.88,24.88,264900 PNF,D,20220518,8.75,8.75,8.56,8.63,37700 PNI,D,20220518,8.45,8.57,8.41,8.45,17200 PNM,D,20220518,47.1,47.19,46.45,46.66,549400 PNNT,D,20220518,7.18,7.18,6.95,7,257100 PNR,D,20220518,49.74,50.005,47.79,48.09,1393500 PNT.U,D,20220518,9.83,9.85,9.83,9.84,11800 PNT.W,D,20220518,0.175,0.18,0.16,0.1601,27300 PNTM,D,20220518,9.8,9.805,9.79,9.8,46900 PNW,D,20220518,74.77,75.6,74.25,74.54,473500 POLY,D,20220518,39.48,39.635,39.38,39.55,943300 PON.W,D,20220518,0.6,0.6,0.6,0.6,67900 POR,D,20220518,48.11,48.655,47.79,48.24,814900 POR.U,D,20220518,9.94,10.02,9.94,10.02,1400 POST,D,20220518,82.53,82.84,78.06,78.6,685800 PPG,D,20220518,122.69,122.99,119.05,119.56,1083100 PPL,D,20220518,29.5,29.57,29.265,29.37,5221400 PPT,D,20220518,3.89,3.895,3.83,3.86,159700 PRA,D,20220518,20.98,22.16,20.74,21.84,485900 PRB.U,D,20220518,9.91,9.91,9.91,9.91,400 PRB.W,D,20220518,0.1899,0.1999,0.1899,0.1999,1000 PRBM,D,20220518,9.82,9.8434,9.82,9.82,1100 PRE-J,D,20220518,20.07,20.13,19.8,20.13,20900 PRG,D,20220518,27.99,27.99,27.01,27.29,654000 PRGO,D,20220518,38.6,39.03,37.41,37.52,3127700 PRI,D,20220518,123.86,126.25,123.3156,123.88,173500 PRI-D,D,20220518,24.95,24.95,24.95,24.95,100 PRI-G,D,20220518,24.48,24.5745,24.47,24.47,300 PRI-I,D,20220518,24.3895,24.3895,24.3895,24.3895,300 PRI-J,D,20220518,23.85,24.3,23.5,23.97,3700 PRI-K,D,20220518,23.64,23.8684,23.32,23.7245,3200 PRI-L,D,20220518,24.28,24.28,24.05,24.06,13600 PRLB,D,20220518,43.75,45.83,43.5697,44.81,361300 PRM,D,20220518,10.09,10.54,9.97,10.1,395400 PRMW,D,20220518,14.26,14.26,13.88,13.91,757900 PRO,D,20220518,26,27.06,25.085,25.35,180100 PRP.S,D,20220518,9.86,9.87,9.845,9.86,129100 PRP.T,D,20220518,0.39,0.3999,0.3306,0.36,28100 PRP.U,D,20220518,10.12,10.12,10.12,10.12,700 PRP.W,D,20220518,0.7899,0.8,0.7852,0.7999,31700 PRPB,D,20220518,9.92,9.96,9.92,9.95,773000 PRPC,D,20220518,9.8,9.81,9.79,9.81,465900 PRS,D,20220518,24.83,24.9,24.6,24.88,43700 PRT,D,20220518,8.94,8.94,8.44,8.71,40700 PRTY,D,20220518,1.37,1.37,1.21,1.28,5758100 PRU,D,20220518,102.95,103.3099,101.14,101.59,2275300 PSA,D,20220518,316.14,316.715,305.93,306.9,623700 PSA-F,D,20220518,23.85,23.98,23.69,23.87,33800 PSA-G,D,20220518,23.35,23.53,23.2395,23.35,56000 PSA-H,D,20220518,25.24,26.06,25,25.03,62000 PSA-I,D,20220518,22.01,22.02,21.7,21.84,65100 PSA-J,D,20220518,21.3,21.3,20.8401,21.11,29600 PSA-K,D,20220518,21.69,21.76,21.53,21.675,9500 PSA-L,D,20220518,20.77,20.93,20.679,20.7707,60500 PSA-M,D,20220518,18.6,18.61,18.52,18.58,12900 PSA-N,D,20220518,17.72,17.9148,17.7,17.755,13000 PSA-O,D,20220518,17.44,17.7406,17.39,17.44,24200 PSA-P,D,20220518,17.85,17.9995,17.71,17.84,114100 PSA-Q,D,20220518,17.92,17.92,17.51,17.5899,122200 PSA-R,D,20220518,18.01,18.01,17.69,17.78,87100 PSA-S,D,20220518,18.4,18.4,18.1801,18.36,95800 PSB,D,20220518,186.41,186.69,185.63,185.75,627100 PSB-X,D,20220518,19.8,19.8,19.41,19.6,27600 PSB-Y,D,20220518,19.9,20.025,19.75,19.87,34700 PSB-Z,D,20220518,18.15,18.15,17.8,17.87,31300 PSE-A,D,20220518,18.3,18.3481,18.17,18.32,7300 PSF,D,20220518,21.08,21.182,20.827,20.97,22800 PSF.W,D,20220518,0.33,0.36,0.2839,0.33,34700 PSFE,D,20220518,2.4,2.61,2.39,2.46,6139500 PSN,D,20220518,37.77,38.15,36.79,37.02,335900 PSO,D,20220518,9.59,9.645,9.45,9.47,383600 PSP.W,D,20220518,0.33,0.33,0.33,0.33,2100 PSPC,D,20220518,9.71,9.71,9.7,9.7,1100 PST.W,D,20220518,0.7,0.7,0.6505,0.66,28000 PSTG,D,20220518,25.77,26.32,25.19,25.57,3360900 PSTH,D,20220518,19.84,19.855,19.83,19.83,540000 PSTL,D,20220518,15.69,15.69,15.225,15.33,139000 PSX,D,20220518,98.2,98.58,94.31,95.52,4002600 PTA,D,20220518,19.04,19.33,18.6,18.74,218400 PTR,D,20220518,48.91,49.25,47.82,48.18,93500 PTY,D,20220518,14.2,14.2,13.95,14.04,290600 PUK,D,20220518,25.22,25.32,24.42,24.48,420700 PUMP,D,20220518,13.1,13.22,12.04,12.26,1315700 PV,D,20220518,9.81,9.82,9.81,9.82,15000 PV.U,D,20220518,9.88,9.91,9.88,9.91,11200 PV.W,D,20220518,0.2,0.2399,0.1951,0.23,44100 PVH,D,20220518,67.04,69,65.295,65.48,1588900 PVL,D,20220518,3.64,3.79,3.64,3.67,233400 PWR,D,20220518,112.93,116.26,110.02,110.62,1131900 PWSC,D,20220518,12.96,13.06,12.48,12.65,345600 PX,D,20220518,11.33,11.59,11.3,11.51,146100 PXD,D,20220518,279,279.98,266.33,271.08,2492800 PYN,D,20220518,8.01,8.01,7.85,7.85,3100 PYS,D,20220518,20.3821,20.3821,20.3821,20.3821,100 PZC,D,20220518,8.08,8.12,7.88,7.88,83700 PZN,D,20220518,6.37,6.46,6.23,6.25,35100 QD,D,20220518,0.7601,0.8395,0.7601,0.8,532400 QFT.W,D,20220518,0.2006,0.2198,0.2006,0.2198,300 QGEN,D,20220518,44.88,45.26,43.9118,43.96,1045000 QNG.W,D,20220518,0.125,0.1446,0.1243,0.1446,29400 QNGY,D,20220518,1.24,1.24,1.14,1.16,145300 QS,D,20220518,11.95,12.37,11.27,11.43,8266200 QSR,D,20220518,51.56,51.75,50.631,50.81,1406500 QTWO,D,20220518,50.61,51.82,49,49.49,917400 QUAD,D,20220518,4.63,4.63,4.23,4.27,195600 QUOT,D,20220518,4.24,4.24,3.98,4.1,1374000 QVCC,D,20220518,20.94,20.98,20.4101,20.6655,24600 QVCD,D,20220518,21.36,21.36,20.27,20.74,13300 R,D,20220518,84.7,85,79.1,80.75,1449500 RA,D,20220518,19.89,19.89,19.46,19.55,191100 RAAS,D,20220518,0.71,0.7565,0.7055,0.7138,194300 RACE,D,20220518,188.38,189,181.67,183.17,882300 RAD,D,20220518,5.8,5.84,5.495,5.59,4034200 RAMP,D,20220518,25.22,25.79,24.91,25.08,456700 RBA,D,20220518,60.88,61.38,60.53,60.69,262700 RBA.U,D,20220518,10.16,10.19,10.13,10.15,6800 RBA.W,D,20220518,0.67,0.7,0.67,0.67,141200 RBAC,D,20220518,9.97,9.97,9.95,9.96,255000 RBLX,D,20220518,31.65,34.66,30.93,32.55,42974600 RBO.W,D,20220518,0.5976,0.6,0.49,0.5198,1800 RBOT,D,20220518,4.05,4.06,3.702,3.8,255400 RC,D,20220518,14.93,14.94,14.4,14.51,1511300 RC-E,D,20220518,20.35,20.38,20.3,20.38,2500 RCA,D,20220518,25.66,25.66,25.57,25.6014,2400 RCB,D,20220518,24.5,24.55,24.5,24.54,900 RCC,D,20220518,24.6,24.9,24.6,24.63,4900 RCF.W,D,20220518,0.25,0.25,0.25,0.25,100 RCI,D,20220518,50.78,51.31,50.14,50.39,294700 RCL,D,20220518,62.12,63.16,58.95,59.6,3197600 RCS,D,20220518,5.34,5.34,5.21,5.22,76800 RCUS,D,20220518,20.14,20.47,18.7401,18.87,975600 RDN,D,20220518,22.06,22.26,21.01,21.12,1944000 RDW,D,20220518,4.24,4.29,3.97,4.12,322800 RDW.W,D,20220518,0.6,0.6197,0.5569,0.5601,10500 RDY,D,20220518,50.73,51.01,49.92,49.98,236500 RE,D,20220518,287.48,287.53,279.75,280.39,237800 RELX,D,20220518,28.35,28.53,28.09,28.14,2943300 RENN,D,20220518,27.56,28.1,27.4,27.67,20500 RERE,D,20220518,2.5,2.69,2.5,2.57,258100 RES,D,20220518,9.84,10.01,8.805,8.94,1957100 REV,D,20220518,4.91,4.91,4.22,4.37,253500 REVG,D,20220518,12.49,12.63,11.95,12.04,165600 REX,D,20220518,91.57,94.14,90.41,90.67,53200 REX-C,D,20220518,24.46,24.46,24.04,24.275,400 REXR,D,20220518,66.33,66.78,63.12,63.27,1398300 REZI,D,20220518,23.45,24.16,23.08,23.2,726300 RF,D,20220518,20.41,20.53,19.755,19.93,6458400 RF-B,D,20220518,24.95,25.06,24.77,24.98,97300 RF-C,D,20220518,22.67,22.78,22.2,22.53,131000 RF-E,D,20220518,17.8,17.9,17.53,17.68,70000 RFI,D,20220518,13.86,13.91,13.42,13.44,97800 RFL,D,20220518,1.81,1.94,1.8,1.84,66600 RFM,D,20220518,16.3,16.3,15.9101,15.98,11900 RFMZ,D,20220518,14.09,14.14,13.93,13.98,98800 RFP,D,20220518,14.84,14.97,14.03,14.13,806600 RGA,D,20220518,124.21,124.93,120.6,121.1,598200 RGR,D,20220518,65.83,65.83,62.66,63.56,233500 RGS,D,20220518,0.9,0.927,0.8301,0.8401,643400 RGT,D,20220518,9.53,9.6,9.3204,9.375,21100 RH,D,20220518,279.03,288.73,261.0001,262.82,2555600 RHI,D,20220518,92.88,93.26,89.06,89.6,996600 RHP,D,20220518,90.93,92.78,87.91,88.58,362200 RIG,D,20220518,4.2,4.245,3.89,3.97,19259400 RIO,D,20220518,67.97,68.06,66.435,66.67,2547200 RIV,D,20220518,14.26,14.26,14,14.07,69200 RIV-A,D,20220518,24.18,24.5,23.88,24.15,47700 RJA.W,D,20220518,0.2085,0.2085,0.2,0.2,1000 RJF,D,20220518,95.75,96,91.71,91.99,1323700 RKL.W,D,20220518,0.33,0.33,0.2667,0.2667,7700 RKLY,D,20220518,2.48,2.6,2.305,2.42,1074000 RKT,D,20220518,8.7,8.975,8.48,8.54,3042700 RKT.W,D,20220518,0.27,0.27,0.27,0.27,100 RL,D,20220518,97.57,97.95,94.43,95.29,1184300 RLGY,D,20220518,11.6,11.95,11.22,11.26,3205600 RLI,D,20220518,119.49,119.49,117.4859,118.45,192500 RLJ,D,20220518,13.85,14.135,13.415,13.55,2018400 RLJ-A,D,20220518,25.7,26.08,25.7,25.8,13100 RLTY,D,20220518,17.04,18.572,16.86,17.11,142100 RLX,D,20220518,1.96,2.07,1.935,1.94,4044600 RM,D,20220518,43.68,43.68,42.655,43.2,49800 RMAX,D,20220518,24.15,24.8,22.9,22.96,498000 RMD,D,20220518,195.13,196.495,190.19,191.41,812100 RMI,D,20220518,15.81,15.81,15.52,15.52,38400 RMM,D,20220518,15.12,15.12,14.8,14.93,31600 RMMZ,D,20220518,15.6,15.81,15.2301,15.59,15400 RMO,D,20220518,1,1.05,0.9189,0.9226,5777700 RMP.P,D,20220518,25.21,25.23,25.18,25.2,21100 RMT,D,20220518,9.32,9.35,9,9.05,97000 RNG,D,20220518,62.8,64.39,59.815,60.14,1968600 RNGR,D,20220518,9.99,10,9.9549,10,15100 RNP,D,20220518,22.42,22.5532,21.94,22.01,75600 RNR,D,20220518,153.61,153.76,149.52,150.15,308300 RNR-F,D,20220518,23.37,23.45,23.18,23.25,41200 RNR-G,D,20220518,18.35,18.3999,18.18,18.3,25500 ROG,D,20220518,258.72,262.89,254.37,254.82,267700 ROK,D,20220518,201.95,202.49,194.53,195.4,1072500 ROL,D,20220518,35,35.14,34.295,34.4,1665700 RON.W,D,20220518,0.49,0.49,0.4799,0.4799,500 RONI,D,20220518,9.82,9.82,9.82,9.82,100 ROP,D,20220518,429.36,430,410.8,411.48,643400 ROS.U,D,20220518,9.82,9.82,9.82,9.82,500 ROS.W,D,20220518,0.28,0.28,0.28,0.28,1200 ROSS,D,20220518,9.79,9.79,9.77,9.77,9600 RPM,D,20220518,85.67,85.93,84.03,84.19,449700 RPT,D,20220518,12.66,12.78,12.02,12.03,672900 RPT-D,D,20220518,55.88,55.945,55.52,55.52,2000 RQI,D,20220518,14.05,14.0585,13.5896,13.62,344500 RRA.W,D,20220518,0.24,0.24,0.24,0.24,7000 RRAC,D,20220518,9.94,9.945,9.91,9.91,11600 RRC,D,20220518,29.08,29.27,27.39,27.78,3071800 RRX,D,20220518,125.37,126.48,120.97,121.24,224400 RS,D,20220518,191,191.4872,181.55,182.41,356500 RSF,D,20220518,17.95,18.2331,17.76,18.05,12200 RSG,D,20220518,131.62,132.36,127.915,128.09,1159700 RSI,D,20220518,5.83,6.0841,5.79,5.86,776600 RSKD,D,20220518,5.2,5.56,5.07,5.11,919500 RTX,D,20220518,94.33,95.2,92.28,92.61,5843100 RVLV,D,20220518,28.22,28.22,26.04,27.05,2398100 RVT,D,20220518,15.11,15.165,14.66,14.76,587800 RWT,D,20220518,9.87,9.87,9.495,9.54,1365800 RY,D,20220518,98.67,98.96,97.275,97.78,900300 RY-T,D,20220518,26.42,26.42,26.42,26.42,100 RYAM,D,20220518,5.16,5.28,4.87,4.9,2091500 RYAN,D,20220518,38.61,38.82,36.9,38.08,898900 RYB,D,20220518,0.7,0.7279,0.6888,0.6982,19200 RYI,D,20220518,27.79,28.43,26.22,26.42,557500 RYN,D,20220518,38.52,38.57,37.61,37.89,855500 RZA,D,20220518,25.19,25.29,25.12,25.22,32200 RZB,D,20220518,25.13,25.37,25,25.05,47400 S,D,20220518,22.5,22.84,21.06,21.59,2455500 SA,D,20220518,14.02,14.1901,13.61,13.64,497700 SAFE,D,20220518,42.26,42.78,40.28,40.54,288300 SAH,D,20220518,47.14,47.14,42.98,43.77,469000 SAIC,D,20220518,85.29,85.78,82.555,82.73,289200 SAIL,D,20220518,62.2,62.66,61.13,61.74,3305100 SAK,D,20220518,25.05,25.15,25.05,25.15,1800 SAM,D,20220518,353.55,353.55,335.93,337.2,116200 SAN,D,20220518,2.89,2.9087,2.82,2.84,4778000 SAND,D,20220518,6.32,6.3652,6.1401,6.15,2007200 SAP,D,20220518,97.36,97.4854,92.94,93.24,2296600 SAR,D,20220518,26.56,26.56,25.81,26.19,29300 SAT,D,20220518,24.85,24.86,24.6,24.6,6900 SAVE,D,20220518,20.35,20.6,19.19,19.42,5171600 SB,D,20220518,4.25,4.27,4.045,4.12,1098000 SB-C,D,20220518,25.34,25.34,25.1313,25.1313,2700 SB-D,D,20220518,25.16,25.23,25,25.1749,14600 SBBA,D,20220518,24.9,24.9,24.81,24.82,2200 SBH,D,20220518,14.42,14.52,13.79,14,2181700 SBI,D,20220518,7.78,7.82,7.72,7.73,29500 SBII,D,20220518,9.75,9.75,9.745,9.745,2900 SBOW,D,20220518,33.48,34,31.255,33.42,381800 SBR,D,20220518,69.79,69.8599,66.2,67,87100 SBS,D,20220518,9.14,9.215,8.83,8.85,2929800 SBSW,D,20220518,12.12,12.35,11.83,11.85,4853900 SCCO,D,20220518,56.69,57.2,55.63,55.88,1857900 SCD,D,20220518,13.56,13.56,12.96,13.05,25800 SCE-G,D,20220518,19.82,21.1824,19.82,20.99,20600 SCE-H,D,20220518,21.52,21.71,21.22,21.65,16800 SCE-J,D,20220518,21.21,21.47,20.89,20.89,13300 SCE-K,D,20220518,22.28,22.3399,22.14,22.3,20000 SCE-L,D,20220518,19.39,19.4,19.185,19.27,22400 SCH-D,D,20220518,24.55,24.62,24.33,24.41,156700 SCH-J,D,20220518,19.95,19.99,19.6816,19.83,198600 SCHW,D,20220518,64.42,64.455,62.84,63.27,7867200 SCI,D,20220518,67.17,67.63,66.39,66.53,1018700 SCL,D,20220518,108.47,109.48,107.51,108.24,133900 SCM,D,20220518,13.14,13.1702,12.6,12.66,94000 SCS,D,20220518,11.98,12.095,11.8,11.9,433900 SCU,D,20220518,11.14,11.34,10.81,11.26,241600 SCUA,D,20220518,9.91,9.92,9.91,9.92,900 SCX,D,20220518,7.77,7.77,7.35,7.36,11500 SD,D,20220518,20.77,20.94,19.34,19.86,734400 SDHY,D,20220518,15.52,15.527,15.3882,15.5,78700 SE,D,20220518,78.29,79.55,73.2715,74.2,8861200 SEA-A,D,20220518,25.01,25.05,24.95,25.04,22800 SEA-B,D,20220518,25,25.15,24.9,24.9699,17400 SEAS,D,20220518,57.05,57.87,55.56,55.76,1870500 SED.W,D,20220518,0.2302,0.2404,0.2299,0.2404,72500 SEE,D,20220518,64.02,64.17,60.73,61.03,817200 SEM,D,20220518,25.04,25.34,24.46,24.56,1001000 SEMR,D,20220518,9.85,10.21,9.49,9.6,117800 SES,D,20220518,6.84,7.24,6.69,6.84,974600 SES.W,D,20220518,1.3,1.31,1.17,1.17,59300 SF,D,20220518,63.08,63.55,59.88,60.16,596300 SF-B,D,20220518,24.57,24.93,24.355,24.55,15000 SF-C,D,20220518,24.55,24.62,24.1705,24.53,25100 SF-D,D,20220518,18.28,18.49,17.9599,18.365,12800 SFB,D,20220518,21.69,21.7498,21.4178,21.49,7600 SFBS,D,20220518,80.41,81.25,78.44,79.36,258500 SFE,D,20220518,3.6,3.6025,3.45,3.5,12600 SFL,D,20220518,11.3,11.37,10.985,11.07,1012200 SG,D,20220518,18.36,19.56,18.01,19.18,1440200 SGFY,D,20220518,13.07,13.37,12.3,12.46,1141000 SGH.W,D,20220518,1.8801,2,1.85,1.9237,24200 SGHC,D,20220518,8.75,8.94,8.64,8.67,194400 SGU,D,20220518,10.09,10.2,9.5,9.58,98800 SHA.W,D,20220518,0.1501,0.1501,0.1501,0.1501,100 SHAK,D,20220518,44.52,44.58,41.285,42.11,1725200 SHEL,D,20220518,59.45,59.7191,58.14,58.42,7162100 SHG,D,20220518,32.88,33.02,32.24,32.35,164700 SHI,D,20220518,18.41,18.8694,18.28,18.47,18500 SHLX,D,20220518,13.99,14.04,13.74,13.84,1516500 SHO,D,20220518,11.9,12.15,11.615,11.7,3292100 SHO-H,D,20220518,21.05,21.14,20.88,21.09,134700 SHO-I,D,20220518,20.5,20.57,20.38,20.45,37500 SHOP,D,20220518,363.06,379.73,355.02,360.62,4240400 SHP.W,D,20220518,0.16,0.1601,0.14,0.14,6700 SHPW,D,20220518,1.66,1.73,1.66,1.67,28900 SHW,D,20220518,266.4,267.975,258.06,259.66,1526900 SI,D,20220518,76.5,79.7,71.82,73.34,1057800 SI-A,D,20220518,16.79,17,16.55,16.65,24300 SID,D,20220518,3.65,3.68,3.49,3.5,6824000 SIG,D,20220518,59.36,59.468,55.155,57.43,2050400 SII,D,20220518,34.94,35.53,34.5,35.48,234300 SIRE,D,20220518,18.54,18.7459,17.63,18.3,18100 SIT-A,D,20220518,23,23.01,22.55,22.93,15900 SITC,D,20220518,15.25,15.36,14.46,14.56,2719900 SITE,D,20220518,127.48,129.66,122.74,123.61,287900 SIX,D,20220518,28.73,29.96,28.63,29.04,4101400 SJI,D,20220518,33.91,34.14,33.67,34.1,1324700 SJIJ,D,20220518,17.49,17.7305,17.45,17.51,24100 SJIV,D,20220518,67.78,68.425,67.78,68.27,34700 SJM,D,20220518,142.39,142.52,127.86,128.36,1899700 SJR,D,20220518,27.67,27.76,27.28,27.45,475000 SJT,D,20220518,11.9,11.92,11.1705,11.66,565700 SJW,D,20220518,60.9,62.11,60.04,60.37,153700 SKE,D,20220518,8.51,8.51,8.04,8.07,27000 SKI.W,D,20220518,0.7128,0.7487,0.71,0.7247,34300 SKIL,D,20220518,4.97,5.235,4.94,5.03,521200 SKLZ,D,20220518,1.81,1.93,1.7128,1.78,12059400 SKM,D,20220518,25.95,26,25.44,25.47,440500 SKT,D,20220518,18.73,19.2,18.31,18.33,3329400 SKX,D,20220518,37.2,38.46,36.86,37.05,1236800 SKY,D,20220518,55.36,55.83,52.54,53.01,495100 SLA.U,D,20220518,9.8111,9.8111,9.8111,9.8111,500 SLA.W,D,20220518,0.26,0.2901,0.25,0.25,6100 SLB,D,20220518,43.34,43.52,40.52,41.13,9734800 SLCA,D,20220518,17.59,17.89,16.36,16.49,1218900 SLF,D,20220518,48.65,48.86,48.01,48.09,791500 SLG,D,20220518,64.93,64.99,61.87,62.43,977600 SLG-I,D,20220518,25,25,24.86,24.88,15400 SLQT,D,20220518,2.9,3.02,2.68,2.74,1734300 SLVM,D,20220518,48.56,49.45,46.03,46.49,311800 SM,D,20220518,38.36,38.405,35.44,36.68,2413600 SMAR,D,20220518,36.71,37.28,34.77,35.25,3133600 SMFG,D,20220518,5.98,6.025,5.96,5.96,2774400 SMG,D,20220518,96.4,96.4,88.88,89.13,578500 SMHI,D,20220518,9.46,9.46,8.98,9.23,147100 SMLP,D,20220518,20.107,20.107,18.27,18.48,30100 SMM,D,20220518,8.19,8.2617,7.79,7.88,30300 SMP,D,20220518,40.61,40.82,40,40.1,173000 SMR,D,20220518,9.77,9.8394,9.31,9.6,441900 SMR.W,D,20220518,2.07,2.47,2.01,2.31,84900 SMRT,D,20220518,4.96,5.22,4.96,5.07,1291000 SMWB,D,20220518,9,9.34,8.76,8.89,153200 SNA,D,20220518,222,222.73,215.88,216.4,357100 SNAP,D,20220518,24.05,24.754,22.645,22.73,29460300 SNDA,D,20220518,25.18,26.25,25,25,7600 SNDR,D,20220518,24.25,24.25,22,22.08,785500 SNN,D,20220518,31.9,32.025,31.365,31.47,518100 SNOW,D,20220518,142.45,146.35,134.1001,137.76,6221600 SNP,D,20220518,50.63,50.64,49.8,50.02,131900 SNV,D,20220518,40.67,40.93,39.85,40.2,917300 SNV-D,D,20220518,24.4,24.4,24.03,24.23,9600 SNV-E,D,20220518,24.57,24.9,24.5,24.7,46300 SNX,D,20220518,100.81,101.69,97.33,98.03,228500 SO,D,20220518,74.6,74.78,73.65,73.82,5498700 SOI,D,20220518,12.77,13.0643,12.29,12.5,252800 SOJC,D,20220518,22.68,22.79,22.38,22.75,41500 SOJD,D,20220518,21.17,21.2499,20.91,21.1,139200 SOJE,D,20220518,18.77,18.86,18.65,18.84,233500 SOL,D,20220518,4.31,4.59,4.24,4.25,509000 SOLN,D,20220518,55.29,55.66,55.02,55.05,124300 SON,D,20220518,58.84,59.15,57.4,57.45,446300 SONX,D,20220518,2.6,2.77,2.6,2.65,139200 SONY,D,20220518,88.8,89.23,86.94,87.07,1066600 SOR,D,20220518,38.5,40.19,37.62,37.74,54100 SOS,D,20220518,0.4,0.409,0.3823,0.3883,4903500 SPB,D,20220518,89.91,89.91,84.7,85.06,240000 SPCE,D,20220518,6.6,6.93,6.32,6.37,10125300 SPE,D,20220518,13.5,13.5,13.11,13.17,25900 SPE-C,D,20220518,24.2,24.2,24.2,24.2,16400 SPG,D,20220518,119.32,119.69,113.16,113.67,2031700 SPG-J,D,20220518,66.45,66.45,65.91,65.91,500 SPG.W,D,20220518,0.2849,0.2849,0.267,0.2689,700 SPGI,D,20220518,332.41,335.59,329.39,330.12,2527600 SPGS,D,20220518,9.77,9.77,9.77,9.77,500 SPH,D,20220518,17.2,17.2,16.6757,16.73,167100 SPI.W,D,20220518,0.1501,0.1899,0.15,0.161,6700 SPIR,D,20220518,1.34,1.49,1.34,1.43,803100 SPL-A,D,20220518,23.585,23.7499,23.4,23.5023,6800 SPLP,D,20220518,44.7,44.75,43.59,43.59,3900 SPN-B,D,20220518,25.7244,25.7244,25.51,25.562,18900 SPNT,D,20220518,6.03,6.22,5.795,5.89,999000 SPOT,D,20220518,103.44,107.64,102.85,104.4,1803000 SPR,D,20220518,31.99,32.8099,30.31,31.02,1534300 SPXC,D,20220518,47.48,48.23,47.28,47.43,379700 SPXX,D,20220518,16.12,16.12,15.7562,15.86,91000 SQ,D,20220518,82.73,89.0962,81.48,82.06,24811300 SQM,D,20220518,88.17,93.14,88.17,90.21,2758200 SQNS,D,20220518,3,3.15,2.9975,3.0184,55700 SQSP,D,20220518,20.85,21.45,19.8705,20.3,615000 SQZ,D,20220518,3.15,3.3,3.08,3.19,144300 SR,D,20220518,78.04,78.115,76.1589,76.72,456700 SR-A,D,20220518,23.74,24,23.63,23.8047,60900 SRC,D,20220518,42.63,42.7184,41.09,41.23,619000 SRC-A,D,20220518,23.25,23.65,23.25,23.33,2400 SRE,D,20220518,164.35,165.3,162.32,162.78,1482500 SREA,D,20220518,23.09,23.31,22.93,23.3,110500 SRG,D,20220518,8.2,8.3,7.875,8,618600 SRG-A,D,20220518,18.24,18.275,17.99,18.17,5300 SRI,D,20220518,18.66,19.12,18.66,19.05,122400 SRL,D,20220518,8.38,8.38,8.16,8.24,2400 SRLP,D,20220518,15.88,16.0644,15.5122,15.84,7500 SRT,D,20220518,3.18,3.28,3.15,3.22,76700 SRV,D,20220518,33.24,33.24,32.33,32.33,3900 SSD,D,20220518,102.97,105.27,101.51,101.95,168700 SSL,D,20220518,24.75,24.92,23.8,23.86,253700 SST,D,20220518,10.83,11.49,10.67,11.19,268900 SST.W,D,20220518,1.61,1.71,1.52,1.66,290200 SSTK,D,20220518,60.81,61.02,56.5,56.9,529100 SSU,D,20220518,7.4,7.5,6.92,7,46000 SSU.W,D,20220518,0.2301,0.2302,0.1885,0.1885,6700 ST,D,20220518,45.57,45.77,43.88,44.03,732500 STA-D,D,20220518,25.09,25.16,25.04,25.14,5600 STA-G,D,20220518,24.82,25.25,24.82,24.94,13200 STA-I,D,20220518,24.6,24.699,24.6,24.69,3800 STAG,D,20220518,34.4,34.5,32.32,32.45,1546800 STAR,D,20220518,16.55,16.58,15.1,15.43,2362700 STC,D,20220518,57.53,58.35,55.96,56.56,176900 STE,D,20220518,219.45,220.62,218.47,219.11,407500 STE.W,D,20220518,0.2151,0.2414,0.2151,0.2414,1000 STEM,D,20220518,7.71,8.0489,7.33,7.41,4496600 STET,D,20220518,9.87,9.87,9.87,9.87,250000 STEW,D,20220518,13.03,13.03,12.72,12.87,51200 STG,D,20220518,4.25,5.48,4.11,4.8,71500 STK,D,20220518,27.5,27.94,26.79,27.11,39500 STLA,D,20220518,14.38,14.41,13.905,13.95,5219000 STM,D,20220518,39.4,39.86,38.32,38.41,4489200 STN,D,20220518,44.03,44.46,43.06,43.24,154600 STNG,D,20220518,29.3,29.68,28.42,29.12,912700 STON,D,20220518,2.47,2.49,2.32,2.34,98100 STOR,D,20220518,27.37,27.46,26.53,26.59,3171700 STR.W,D,20220518,1.085,1.26,1.085,1.19,70600 STRY,D,20220518,8.04,8.4,7.93,8.02,379500 STT,D,20220518,68.97,69.01,66.65,66.97,2916800 STT-D,D,20220518,24.29,24.3572,23.84,24.22,141700 STT-G,D,20220518,24.66,24.7528,24.29,24.51,73500 STVN,D,20220518,15.11,15.8,14.83,15.67,302900 STWD,D,20220518,23.57,23.65,23.015,23.06,2300400 STZ,D,20220518,251,251,236.84,237.05,1375300 STZ.B,D,20220518,280.54,280.54,280.54,280.54,200 SU,D,20220518,38.49,38.54,37.44,37.74,8213300 SUA.W,D,20220518,0.15,0.1522,0.15,0.1522,1600 SUI,D,20220518,160.63,160.63,152.96,153.32,544000 SUM,D,20220518,26.76,26.97,26.31,26.67,924100 SUN,D,20220518,41.55,41.7783,39.7,40.24,209400 SUN.W,D,20220518,0.68,0.76,0.6752,0.6752,21900 SUNL,D,20220518,4.28,4.62,4.18,4.37,1379100 SUP,D,20220518,3.85,3.96,3.82,3.92,42200 SUPV,D,20220518,1.86,1.885,1.789,1.81,288700 SUZ,D,20220518,10.44,10.58,10.165,10.21,1001700 SWCH,D,20220518,33.5,33.51,33.39,33.45,3687800 SWI,D,20220518,11.37,11.46,11.03,11.18,340900 SWK,D,20220518,121.13,121.27,115.79,116.15,1569000 SWM,D,20220518,28.31,28.405,27.8,28.01,500900 SWN,D,20220518,7.24,7.3,6.835,7,27323800 SWT,D,20220518,76.4,76.4,73.2,73.4634,7600 SWX,D,20220518,94.42,94.42,91.54,91.7,770900 SWZ,D,20220518,8.05,8.05,7.95,7.97,27800 SXC,D,20220518,8.03,8.12,7.73,7.78,938400 SXI,D,20220518,93.53,95.625,92.91,93.17,76900 SXT,D,20220518,83.24,84.21,82.41,82.66,260800 SYF,D,20220518,34.81,35.04,32.94,33.08,6943200 SYF-A,D,20220518,19.7,19.8607,19.17,19.36,109000 SYK,D,20220518,236.13,237.3724,231.195,232.21,1101300 SYY,D,20220518,84.91,85.27,80.38,80.71,1983300 SZC,D,20220518,41.2,41.2,40.01,40.22,4200 T,D,20220518,20.51,20.63,20.125,20.23,43342700 T-A,D,20220518,20.82,20.88,20.53,20.75,99600 T-C,D,20220518,19.64,19.64,19.3,19.5,371300 TAC,D,20220518,11.36,11.488,11.025,11.15,262500 TAC.W,D,20220518,0.0875,0.0875,0.0651,0.07,260500 TACA,D,20220518,10.08,10.09,10.08,10.09,13000 TAK,D,20220518,14.25,14.315,14.13,14.16,2111300 TAL,D,20220518,3.68,4.05,3.65,3.89,13675900 TALO,D,20220518,19.43,20.09,18.73,19.12,1910500 TAP,D,20220518,55.33,55.45,52.33,52.44,1859600 TAP.A,D,20220518,58.4,58.85,57.4,57.8,1300 TARO,D,20220518,37.87,37.87,37.25,37.31,6900 TBB,D,20220518,24.57,24.74,24.5,24.62,76400 TBC,D,20220518,24.98,25.17,24.94,25.08,60700 TBI,D,20220518,23.44,23.91,22.91,23.01,202200 TCI,D,20220518,43.54,45.87,43.54,45.35,6200 TCN,D,20220518,12.9,12.93,12.42,12.47,742900 TCOA,D,20220518,9.73,9.73,9.73,9.73,100 TCS,D,20220518,7.88,8.1103,7.52,7.72,1797400 TD,D,20220518,72.93,73.04,71.38,71.76,3696100 TDC,D,20220518,36.65,36.89,36.05,36.36,744600 TDCX,D,20220518,11.88,13.81,11.85,12.91,563500 TDF,D,20220518,12.09,12.14,11.915,11.95,40700 TDG,D,20220518,547.07,553.63,533.74,536.51,549100 TDOC,D,20220518,32.44,32.94,30.67,30.87,5286500 TDS,D,20220518,17.84,17.9,17.18,17.32,1152200 TDS-U,D,20220518,22.9,23.1445,22.5,23.09,18300 TDS-V,D,20220518,19.45,19.6399,19.14,19.23,40700 TDW,D,20220518,26.7,27.5,25.21,25.53,464500 TDW.A,D,20220518,1.0001,1.0399,1,1.0399,2300 TDW.B,D,20220518,0.7,0.7,0.5802,0.5939,1400 TDY,D,20220518,402.26,405.01,389.3,390.95,230000 TEAF,D,20220518,14.39,14.69,14.28,14.36,34900 TECK,D,20220518,40.05,40.24,38.89,39.16,3974000 TEF,D,20220518,4.96,4.975,4.885,4.92,1307800 TEI,D,20220518,5.56,5.64,5.56,5.6,168400 TEL,D,20220518,127.55,127.62,121.84,122.32,1510500 TEN,D,20220518,16.3,16.32,15.74,15.97,1574200 TEO,D,20220518,5.51,5.51,5.25,5.28,30400 TEVA,D,20220518,8.33,8.4975,8.23,8.28,12420500 TEX,D,20220518,34.22,34.88,32.55,32.93,694600 TFC,D,20220518,47.39,47.54,46.22,46.36,7114900 TFC-I,D,20220518,19.79,20.09,19.5937,19.62,10100 TFC-O,D,20220518,22.23,22.23,21.67,21.84,113000 TFC-R,D,20220518,19.79,19.8,19.36,19.7,226100 TFII,D,20220518,83.14,83.14,76.61,76.9,348900 TFSA,D,20220518,24.95,24.95,24.4891,24.4891,1100 TFX,D,20220518,290.19,291.47,285.52,286.34,610300 TG,D,20220518,11.5,12.035,11.5,11.71,280200 TGH,D,20220518,31.79,32.07,30.0662,30.43,386600 TGH-A,D,20220518,25.37,25.37,24.71,24.88,2900 TGH-B,D,20220518,22.665,22.665,22.21,22.27,10300 TGI,D,20220518,16.05,18.315,15.59,17.9,4589500 TGLS,D,20220518,21.61,21.98,20.85,21.02,124800 TGNA,D,20220518,21.31,21.325,21,21.02,1437900 TGR,D,20220518,10.03,10.03,10,10.01,2100 TGR.U,D,20220518,10.08,10.115,10.08,10.08,2000 TGS,D,20220518,6.58,6.58,6.0912,6.32,113700 TGT,D,20220518,163.07,167.9999,155.201,161.61,50936700 THC,D,20220518,71.43,73.03,66.14,66.73,2995100 THG,D,20220518,147.68,148.43,145.23,145.53,137100 THO,D,20220518,78,78.82,74.03,74.73,1216300 THQ,D,20220518,20.83,20.83,20.31,20.43,66800 THR,D,20220518,15.24,15.4846,14.885,15.03,88800 THS,D,20220518,37.98,38.41,36.81,36.99,546800 THW,D,20220518,16.03,16.05,15.7,15.73,99400 TIMB,D,20220518,13.73,13.87,13.605,13.64,580400 TIN.W,D,20220518,1.01,1.01,0.9601,1.01,3300 TINV,D,20220518,10.24,10.25,10.23,10.24,69500 TISI,D,20220518,1.1,1.14,1.02,1.03,380100 TIXT,D,20220518,24.36,24.53,23.3284,23.69,73400 TJX,D,20220518,61.45,63.04,59.01,60.19,26649600 TK,D,20220518,3.38,3.48,3.24,3.27,497200 TKC,D,20220518,3.05,3.07,3,3,826300 TKR,D,20220518,59.58,60.625,57.645,58,341300 TLG.U,D,20220518,9.8,9.81,9.8,9.81,1900 TLG.W,D,20220518,0.12,0.12,0.12,0.12,100 TLGA,D,20220518,9.78,9.79,9.78,9.79,5100 TLK,D,20220518,28.85,29.12,28.29,28.37,261800 TLYS,D,20220518,8.56,8.7,8.14,8.23,339900 TM,D,20220518,158.44,158.76,155.27,155.48,342000 TME,D,20220518,3.95,4.16,3.94,4.06,23542500 TMHC,D,20220518,28.29,28.55,27.2,27.34,1154500 TMO,D,20220518,547.44,550.35,539.21,542.17,1403400 TMST,D,20220518,21.97,22.79,20.89,21.19,1010300 TMX,D,20220518,43.39,43.39,41.55,41.77,864200 TNC,D,20220518,61.39,62.04,60.29,60.95,105900 TNET,D,20220518,81.24,81.67,76.71,76.78,450600 TNK,D,20220518,18.6,19.44,18.49,19.02,556800 TNL,D,20220518,50.06,50.72,48.161,48.85,1076500 TNP,D,20220518,11.57,12.01,11.14,11.26,157500 TNP-D,D,20220518,24.7,24.7,24.5,24.6,17100 TNP-E,D,20220518,24.77,24.86,24.3,24.6,18800 TNP-F,D,20220518,24.25,24.4,24.25,24.3749,11800 TOL,D,20220518,47.85,47.85,46.095,46.39,1452700 TOST,D,20220518,13.21,14.08,12.84,13.21,5567700 TPB,D,20220518,28.39,28.66,27.49,27.67,209900 TPC,D,20220518,10.19,10.83,10.04,10.22,428500 TPG.U,D,20220518,9.9301,9.96,9.9301,9.95,500 TPG.W,D,20220518,0.3101,0.3101,0.3101,0.3101,1300 TPGY,D,20220518,9.88,9.8899,9.88,9.88,18800 TPH,D,20220518,20.9,20.9,20.015,20.08,1238300 TPL,D,20220518,1399,1399,1340,1354.24,23400 TPR,D,20220518,31.5,33.02,31.1,31.85,5085800 TPTA,D,20220518,24,24,23.5001,23.8999,6600 TPVG,D,20220518,15,15.03,14.55,14.63,135100 TPX,D,20220518,25.86,25.88,24.64,25.08,3630500 TPZ,D,20220518,14.21,14.2101,13.925,14.0095,14300 TR,D,20220518,33.61,33.795,32.075,32.48,146100 TRA.W,D,20220518,0.15,0.15,0.15,0.15,7500 TRC,D,20220518,17.52,17.64,16.855,16.91,44300 TREC,D,20220518,9.64,9.64,9.54,9.6,135800 TREX,D,20220518,60.02,61.76,59.27,60.15,1223200 TRGP,D,20220518,73.3,73.52,68.65,69.77,1589900 TRI,D,20220518,95.74,96.11,94.47,94.78,814700 TRI.W,D,20220518,0.3285,0.4342,0.3285,0.3597,1600 TRN,D,20220518,25.44,25.77,24.76,24.88,647600 TRNO,D,20220518,63.09,63.27,60.04,60.38,391200 TROX,D,20220518,18.07,18.25,17.44,17.73,835800 TRP,D,20220518,57.19,57.54,56.64,56.99,1543300 TRQ,D,20220518,28,28.21,26.35,26.51,894000 TRT-A,D,20220518,26.35,26.35,26.01,26.15,7600 TRT-B,D,20220518,25.38,25.71,25.38,25.42,10200 TRT-C,D,20220518,24.82,25,24.6,24.6,15500 TRT-D,D,20220518,24.5,24.54,24.31,24.49,10000 TRT-E,D,20220518,21.5,21.63,21.35,21.42,11500 TRT-P,D,20220518,19.5999,19.5999,19.42,19.5,2600 TRT.U,D,20220518,9.78,9.8,9.77,9.8,600 TRT.W,D,20220518,0.3844,0.4045,0.2649,0.2882,11400 TRTL,D,20220518,9.672,9.672,9.67,9.67,1700 TRTN,D,20220518,62.48,62.845,60.51,60.89,429700 TRTX,D,20220518,10.35,10.43,10.14,10.24,201500 TRU,D,20220518,81.93,82.54,79.175,79.62,1238900 TRV,D,20220518,176.82,177.11,173.95,174.32,1094200 TS,D,20220518,33.51,33.63,31.875,32.12,2350100 TSE,D,20220518,45.57,46.98,45.14,45.54,366300 TSI,D,20220518,5.01,5.011,4.88,4.91,54400 TSLX,D,20220518,21.59,21.63,20.93,21.01,281200 TSM,D,20220518,92.07,93.23,90.37,90.53,9610900 TSN,D,20220518,90.96,91.03,84.11,84.75,4041700 TSP.U,D,20220518,9.77,9.77,9.77,9.77,100 TSP.W,D,20220518,0.2,0.2,0.1499,0.1999,7400 TSPQ,D,20220518,9.73,9.77,9.73,9.73,4400 TSQ,D,20220518,10.49,10.78,10.25,10.3,8800 TT,D,20220518,133.84,135.48,129.74,130.11,1509800 TTC,D,20220518,79.66,80.07,76.48,76.61,404800 TTE,D,20220518,55.44,55.815,54.19,54.4,1727500 TTI,D,20220518,4.6,4.655,4.265,4.33,943200 TTM,D,20220518,26.81,27.19,25.88,26.11,856700 TTP,D,20220518,29.9,29.96,29.1,29.56,7000 TU,D,20220518,24.67,24.72,24.23,24.31,1479100 TUFN,D,20220518,12.5,12.57,12.45,12.54,610000 TUP,D,20220518,7,7,6.25,6.33,2839800 TUYA,D,20220518,2.59,2.835,2.52,2.56,1521400 TV,D,20220518,8.74,8.895,8.535,8.57,1603400 TVC,D,20220518,23,23.39,22.95,23.04,36300 TVE,D,20220518,22.74,22.9853,22.74,22.97,13700 TWI,D,20220518,18.25,18.89,17.57,17.74,708100 TWLO,D,20220518,100.86,105.34,96.45,97.61,2935300 TWN,D,20220518,26.93,27.53,26.75,26.8,5800 TWN.T,D,20220518,0.1,0.1001,0.1,0.1001,12500 TWN.W,D,20220518,0.1514,0.1515,0.1,0.1,63800 TWND,D,20220518,9.925,9.925,9.925,9.925,200 TWNI,D,20220518,9.79,9.79,9.78,9.79,246700 TWO,D,20220518,5.16,5.16,5.01,5.01,6005900 TWO-A,D,20220518,23.1001,23.17,22.5501,22.913,16900 TWO-B,D,20220518,21.52,21.58,20.7,21.01,32600 TWO-C,D,20220518,20.75,20.75,19.95,20.15,45800 TWOA,D,20220518,9.75,9.7896,9.75,9.77,800 TWTR,D,20220518,37.42,38.72,36.575,36.85,24010200 TX,D,20220518,41.05,41.44,39.01,39.35,378800 TXT,D,20220518,64.93,65.41,63.27,63.65,1403800 TY,D,20220518,28.68,29.12,27.94,28.09,66000 TY.P,D,20220518,50.0773,50.1999,50.0773,50.1999,800 TYG,D,20220518,32.9,32.9402,31.83,32.2,44400 TYL,D,20220518,341.43,343.04,327.97,331.13,346200 U,D,20220518,37.59,40.75,37.04,37.45,12143700 UA,D,20220518,10.23,10.2868,9.635,9.71,3524800 UAA,D,20220518,11.09,11.2267,10.44,10.53,9454500 UAN,D,20220518,140,140.31,132.01,133.01,82000 UBA,D,20220518,17.44,17.55,16.9,17.09,198800 UBER,D,20220518,23.98,24.1882,22.34,22.46,35747300 UBP,D,20220518,15.86,15.86,15.19,15.19,3100 UBP-H,D,20220518,23.81,23.8277,23.65,23.68,4300 UBP-K,D,20220518,22.95,22.95,22.6801,22.74,9300 UBS,D,20220518,17.42,17.56,17.25,17.34,2929500 UDR,D,20220518,48.49,48.76,46.45,46.74,2260500 UE,D,20220518,19.36,19.52,18.855,18.93,1702700 UFI,D,20220518,14.52,14.82,14.22,14.28,99700 UGI,D,20220518,40.4,40.61,39.615,39.96,1792800 UGIC,D,20220518,97.04,97.04,96.01,96.31,10000 UGP,D,20220518,2.84,2.87,2.67,2.67,2068100 UHS,D,20220518,125.51,125.6,118.84,119.08,975600 UHT,D,20220518,51.27,51.5,50.38,50.88,88000 UI,D,20220518,247.43,250.42,240.37,242.54,61500 UIS,D,20220518,12.16,12.29,11.8,11.92,433100 UL,D,20220518,45.41,45.45,44.1635,44.2,3794100 UMC,D,20220518,8.56,8.6076,8.31,8.32,7241500 UMH,D,20220518,19.73,19.82,19.16,19.2,357400 UMH-C,D,20220518,24.77,24.9535,24.77,24.9,14100 UMH-D,D,20220518,24.64,24.95,24.64,24.8226,4400 UNF,D,20220518,165.4,165.89,160.17,161.08,100600 UNFI,D,20220518,40.9,41.15,38,39.65,1252600 UNH,D,20220518,488.26,489.21,468.36,471.38,3240400 UNM,D,20220518,36.18,36.325,34.905,35.18,2022600 UNMA,D,20220518,24.01,24.1263,23.8,23.86,43400 UNP,D,20220518,232.32,232.35,224.08,224.99,2620700 UNVR,D,20220518,28.75,29.375,28.215,28.34,875400 UP,D,20220518,2.62,2.68,2.475,2.5,1816800 UP.W,D,20220518,0.4,0.45,0.4,0.4447,34000 UPH,D,20220518,0.7919,0.8051,0.7597,0.78,459500 UPH.W,D,20220518,0.0901,0.0967,0.09,0.0967,6300 UPS,D,20220518,179.48,180.135,171.52,172.23,4275200 URI,D,20220518,287.75,292.9,272.7,273.4,877500 USA,D,20220518,6.67,6.67,6.44,6.48,1090900 USAC,D,20220518,17.99,18.13,17.375,17.55,102100 USB,D,20220518,49.4,49.48,48.87,49.1,6481800 USB-H,D,20220518,19.82,19.95,19.75,19.8,167700 USB-P,D,20220518,24.02,24.16,23.78,23.9117,111700 USB-Q,D,20220518,16.92,16.92,16.51,16.85,94200 USB-R,D,20220518,17.74,17.7799,17.27,17.55,141400 USB-S,D,20220518,19.61,19.68,19.19,19.51,156400 USDP,D,20220518,6.31,6.34,6.06,6.09,51000 USER,D,20220518,4.64,4.685,4.36,4.52,532500 USFD,D,20220518,34.8,34.88,32.41,32.6,2213200 USM,D,20220518,29.74,29.75,29.2,29.49,79200 USNA,D,20220518,71.13,71.13,68.74,69.49,83000 USPH,D,20220518,107.3,107.3,104.35,105.77,91700 USX,D,20220518,3.35,3.35,3.06,3.14,491600 UTF,D,20220518,26.22,26.86,26.2149,26.71,302000 UTI,D,20220518,8.53,8.65,8.22,8.32,219000 UTL,D,20220518,55.65,57.9879,54.61,56.49,127500 UTZ,D,20220518,14.05,14.18,13.28,13.42,678500 UVE,D,20220518,13.08,13.27,12.88,12.9,208600 UVV,D,20220518,61.92,63.455,61.57,62.67,155300 UWM.W,D,20220518,0.26,0.28,0.25,0.26,16300 UWMC,D,20220518,4.05,4.238,3.92,4.01,2496800 UZD,D,20220518,21.79,21.8,21.46,21.52,32100 UZE,D,20220518,20.2,20.2,19.3657,19.45,85800 UZF,D,20220518,20.45,20.45,19.74,19.82,27500 V,D,20220518,202.82,205.46,199.13,199.99,8748200 VAC,D,20220518,144.04,146.5,140.57,141.24,480000 VAL,D,20220518,59.88,60.41,55.86,57.11,752600 VAL.W,D,20220518,8.82,8.82,8.28,8.28,7700 VALE,D,20220518,15.73,15.8499,15.515,15.62,26267300 VAPO,D,20220518,3.27,3.32,3.13,3.17,260000 VATE,D,20220518,2.32,2.47,2.32,2.4,486300 VBF,D,20220518,15.88,16.0386,15.7716,15.93,37200 VCIF,D,20220518,9.28,9.3,9.1099,9.26,19800 VCV,D,20220518,9.95,9.97,9.83,9.83,188800 VCX.W,D,20220518,0.1599,0.1599,0.1597,0.1599,700 VCXB,D,20220518,9.94,9.94,9.94,9.94,1246200 VEC,D,20220518,34.94,34.94,32.93,33.27,39100 VEEV,D,20220518,162.05,162.775,152.51,153.1,1162200 VEL,D,20220518,10.71,10.745,9.88,9.91,9900 VET,D,20220518,20.89,20.9648,19.22,19.47,2188700 VFC,D,20220518,46.79,47.15,45.44,45.97,4384100 VGI,D,20220518,8.58,8.61,8.579,8.6,30000 VGI.U,D,20220518,9.9901,10.0102,9.99,10.005,25700 VGI.W,D,20220518,0.47,0.47,0.45,0.4675,16600 VGII,D,20220518,9.92,9.94,9.92,9.93,150500 VGM,D,20220518,10.38,10.4,10.24,10.29,106700 VGR,D,20220518,12.28,12.44,11.95,12,1038900 VHC,D,20220518,1.35,1.3599,1.26,1.29,351300 VHI,D,20220518,41.53,45.46,41.44,45.32,79800 VIAO,D,20220518,2.99,2.99,2.9724,2.98,6400 VICI,D,20220518,29.43,29.56,28.975,29.21,7267800 VIPS,D,20220518,8.14,8.66,8.09,8.39,14778900 VIST,D,20220518,8.82,8.85,8.1,8.21,430000 VIV,D,20220518,10.05,10.115,9.935,10.01,2047500 VKQ,D,20220518,10.03,10.03,9.88,9.91,327200 VLD,D,20220518,2.63,2.79,2.525,2.57,1756500 VLD.W,D,20220518,0.5,0.5106,0.4805,0.5105,3400 VLN,D,20220518,3.41,3.5,2.79,2.9,255300 VLN.W,D,20220518,0.3999,0.3999,0.2824,0.2824,5400 VLO,D,20220518,128.44,129.37,122.68,124.68,5436800 VLRS,D,20220518,14.43,14.96,14.26,14.32,370800 VLT,D,20220518,10.7,10.71,10.23,10.64,34600 VLT.W,D,20220518,0.5,0.5,0.4849,0.4901,19200 VLTA,D,20220518,2.38,2.38,2.16,2.19,2451800 VMC,D,20220518,163.05,163.83,159.895,160.53,594700 VMI,D,20220518,252.5,256.31,245.9,248.57,126900 VMO,D,20220518,10.11,10.15,9.96,10.05,162100 VMW,D,20220518,100,100.72,92.76,93.63,1589000 VNCE,D,20220518,8.11,8.33,8.01,8.15,4100 VNO,D,20220518,35.5,35.5,34.03,34.18,1168600 VNO-L,D,20220518,20.85,20.85,20.413,20.8,20700 VNO-M,D,20220518,19.72,19.8449,19.48,19.51,13400 VNO-N,D,20220518,19.93,19.93,19.52,19.59,17200 VNO-O,D,20220518,17.09,17.35,16.71,16.89,52300 VNT,D,20220518,27.57,28.06,27.265,27.3,1214000 VNTR,D,20220518,1.85,1.885,1.74,1.76,123700 VOC,D,20220518,7.6,7.6,7.12,7.3,132700 VOY-B,D,20220518,24.05,24.05,23.4,23.56,58600 VOYA,D,20220518,64.61,65.65,64.26,64.9,1550100 VPG,D,20220518,32.06,32.435,31.09,31.21,36500 VPV,D,20220518,10.67,10.72,10.35,10.37,88400 VRE,D,20220518,15.08,15.445,14.79,14.89,900400 VRT,D,20220518,11.21,11.58,10.85,10.92,2734300 VRTV,D,20220518,148.45,150.4,138.52,140.81,167900 VSCO,D,20220518,48.72,48.72,46.75,46.84,1294800 VSH,D,20220518,20.28,20.43,19.75,19.83,901300 VST,D,20220518,25.31,25.59,25.1,25.23,5069900 VST.A,D,20220518,0.2502,0.2503,0.2283,0.2284,30600 VSTO,D,20220518,39.46,39.77,36.81,37.44,1350100 VTEX,D,20220518,4.3,4.4225,4.08,4.08,841300 VTN,D,20220518,10.3,10.3,10.19,10.21,27700 VTOL,D,20220518,31.2,31.665,29.73,29.96,153800 VTR,D,20220518,56.95,57.41,56.03,56.31,1563100 VVI,D,20220518,29.3,30.14,28.87,29.38,171800 VVNT,D,20220518,5.79,6.1,5.39,5.39,518000 VVR,D,20220518,3.88,3.88,3.83,3.84,685400 VVV,D,20220518,30.2,30.49,29.07,29.21,995400 VYG.W,D,20220518,0.3601,0.3989,0.3,0.359,7600 VYGG,D,20220518,9.87,9.89,9.85,9.87,33900 VZ,D,20220518,48.95,49.46,48.63,48.89,22365000 VZIO,D,20220518,8.43,8.66,8.19,8.35,636900 W,D,20220518,52.31,53.17,47.155,47.6,5900000 WAB,D,20220518,88.9,89.26,86.945,87.19,588200 WAL,D,20220518,76.09,76.66,73.88,74.23,469600 WAL-A,D,20220518,21.2,21.2,20.9,21.16,23900 WAR.U,D,20220518,9.9181,9.9181,9.9181,9.9181,300 WAR.W,D,20220518,0.075,0.075,0.052,0.0591,7500 WARR,D,20220518,9.91,9.91,9.9,9.902,21000 WAT,D,20220518,328.3,332.56,327.51,330.19,347600 WAV.U,D,20220518,9.6801,9.7055,9.68,9.7055,700 WAV.W,D,20220518,0.23,0.24,0.23,0.24,337100 WAVC,D,20220518,9.63,9.67,9.63,9.66,8700 WBS,D,20220518,47.66,47.8659,46.181,46.35,1164500 WBS-F,D,20220518,21.37,21.37,20.99,20.99,9500 WBS-G,D,20220518,24.3,24.76,23.284,24.38,18300 WBT,D,20220518,23.32,23.41,23.215,23.24,1465600 WBX,D,20220518,10.77,10.86,10.155,10.23,351300 WBX.W,D,20220518,1.7015,1.75,1.7015,1.74,7100 WCC,D,20220518,124.59,127.06,119.79,121.13,361400 WCC-A,D,20220518,27.58,28.07,27.43,27.7,183700 WCN,D,20220518,126.62,127.52,122.81,123.35,1187100 WD,D,20220518,102.77,104.26,100.85,102.81,263200 WDH,D,20220518,1.07,1.1,1.03,1.03,55400 WDI,D,20220518,14.57,14.71,14.42,14.56,169300 WE,D,20220518,6.7,7.195,6.425,6.56,6705300 WE.W,D,20220518,1.42,1.56,1.29,1.31,113300 WEA,D,20220518,10.96,10.99,10.89,10.98,21300 WEAV,D,20220518,4.86,5,4.64,4.9,181300 WEBR,D,20220518,6.75,7.13,6.49,6.86,1422200 WEC,D,20220518,103.92,104.06,101.695,101.95,2095900 WEL.U,D,20220518,10.05,10.06,10.05,10.05,4100 WEL.W,D,20220518,0.2092,0.2092,0.1973,0.1973,900 WELL,D,20220518,90.38,90.69,87.84,88.22,2048500 WES,D,20220518,26.83,26.95,25.64,25.91,1145100 WEX,D,20220518,157.44,161.02,156.15,156.37,266400 WF,D,20220518,35.27,35.77,34.7,35.28,111100 WFC,D,20220518,43.29,43.31,41.89,42.11,27351300 WFC-A,D,20220518,19.69,19.74,19.47,19.58,304100 WFC-C,D,20220518,18.15,18.15,17.88,18.1,184400 WFC-D,D,20220518,17.87,17.88,17.46,17.87,200400 WFC-L,D,20220518,1207.21,1214.5,1207.21,1214.18,13300 WFC-Q,D,20220518,23.66,23.8,23.38,23.67,317500 WFC-R,D,20220518,25.42,25.44,25.2,25.26,172300 WFC-Y,D,20220518,23.6,23.61,23.28,23.53,150400 WFC-Z,D,20220518,19.94,20.06,19.77,19.98,691100 WFG,D,20220518,89.81,91.1,86.67,87.35,271500 WGO,D,20220518,51.89,52.47,49.6,49.89,1204000 WH,D,20220518,77.39,77.935,73.79,74.4,635100 WHD,D,20220518,49.18,49.205,45.93,47.08,393300 WHG,D,20220518,15.28,15.6028,14.94,15.33,17500 WHR,D,20220518,179.05,180.19,171.04,174.34,1744500 WIA,D,20220518,10.28,10.35,10.27,10.34,67600 WIT,D,20220518,6.17,6.22,6,6.01,2645400 WIW,D,20220518,10.59,10.63,10.57,10.62,198400 WK,D,20220518,67.5,68.4,64.3,64.81,324500 WLK,D,20220518,135.81,136.6,129.24,131.04,706000 WLKP,D,20220518,27.8,27.8,27.07,27.56,47500 WLL,D,20220518,78.53,78.53,72.05,73.6,302300 WLY,D,20220518,51.37,51.65,50.6,50.87,120100 WM,D,20220518,157,157.43,152.65,153.06,1954600 WMB,D,20220518,36.05,36.17,34.83,35.23,7358600 WMC,D,20220518,1.28,1.29,1.21,1.24,291900 WMK,D,20220518,77.15,77.365,74.4,75.92,86100 WMS,D,20220518,102.84,103.78,98.45,99.29,475800 WMT,D,20220518,128.03,128.27,121.53,122.43,34751000 WNC,D,20220518,15.22,15.33,14.695,14.75,594300 WNS,D,20220518,70.83,71.99,69.04,69.16,219600 WOLF,D,20220518,73.2,76.055,71.355,71.84,2115400 WOR,D,20220518,45.49,46.47,44.08,44.25,239600 WOW,D,20220518,21.84,22.305,21.47,21.49,872000 WPC,D,20220518,82.74,83.33,81.405,81.63,939100 WPC.T,D,20220518,0.31,0.3738,0.3,0.32,327400 WPC.U,D,20220518,9.81,9.81,9.81,9.81,700 WPC.W,D,20220518,0.305,0.305,0.26,0.2899,2200 WPM,D,20220518,40.2,40.34,39.15,39.31,1853000 WPP,D,20220518,61.28,61.28,59.27,59.43,149100 WQG.W,D,20220518,0.26,0.26,0.2,0.2299,6800 WRA.W,D,20220518,0.1924,0.1924,0.1575,0.1575,400 WRB,D,20220518,68.79,68.97,67.74,67.91,1296600 WRB-E,D,20220518,23.6,23.75,23.32,23.51,6900 WRB-F,D,20220518,21.52,21.56,21.13,21.325,26000 WRB-G,D,20220518,18.246,18.415,17.9,18.06,5700 WRB-H,D,20220518,18.43,18.5366,18.07,18.15,18400 WRBY,D,20220518,16.3,16.85,15.72,16.41,2485000 WRE,D,20220518,23.35,23.73,23.29,23.42,645200 WRK,D,20220518,47.68,48.06,45.09,45.25,2715400 WSM,D,20220518,119.1,119.7,107.98,110.47,3819700 WSO,D,20220518,262.64,264.66,247.42,247.65,417400 WSR,D,20220518,12.55,12.68,12.27,12.35,496700 WST,D,20220518,301.31,303.94,293.2,294.01,416100 WTI,D,20220518,5.93,6,5.52,5.63,3329300 WTM,D,20220518,1174.85,1175.73,1166.795,1168.04,13600 WTRG,D,20220518,45.88,46.1,44.79,45.01,967000 WTS,D,20220518,129.63,129.98,124.32,125.11,188300 WTTR,D,20220518,8.15,8.24,7.68,7.8,268900 WU,D,20220518,17.06,17.35,16.805,17.15,4019300 WWE,D,20220518,59.08,60.62,58.85,60.2,633900 WWW,D,20220518,19.65,20.145,19.22,19.7,1072900 WY,D,20220518,39.05,39.14,37.78,37.92,3934900 X,D,20220518,24.97,25.54,23.875,23.99,12411100 XFL-A,D,20220518,25.57,25.59,25.35,25.59,2100 XFLT,D,20220518,7.85,7.85,7.5,7.59,133200 XHR,D,20220518,19.24,19.82,18.49,18.64,1161100 XIN,D,20220518,1.11,1.18,1.11,1.14,79300 XL,D,20220518,1.31,1.38,1.27,1.27,1591400 XOM,D,20220518,92.51,92.92,89.83,90.65,25451200 XPEV,D,20220518,23.25,24.78,22.81,23.04,10271000 XPO,D,20220518,52.37,52.9,47.9,48.13,2310900 XPO.W,D,20220518,0.4,0.4,0.36,0.3999,21700 XPOA,D,20220518,9.87,9.89,9.87,9.88,77200 XPOF,D,20220518,15.97,16.84,15.53,16.4,558600 XPRO,D,20220518,13.47,13.57,12.58,12.81,306200 XYF,D,20220518,2.68,2.88,2.68,2.78,8700 XYL,D,20220518,82.52,83.255,80.645,80.96,849500 Y,D,20220518,833.49,833.51,830.51,830.51,187100 YALA,D,20220518,3.67,3.9,3.6601,3.73,220400 YELP,D,20220518,30,30.38,29.09,29.49,575100 YETI,D,20220518,47.83,48.32,45.05,45.61,2303400 YEXT,D,20220518,5.12,5.315,4.885,4.9,2398700 YMM,D,20220518,6.34,6.7788,6.31,6.47,5436500 YOU,D,20220518,33.06,33.22,28.78,29.49,1347600 YPF,D,20220518,4.5,4.5219,4.2302,4.26,1207800 YRD,D,20220518,1.78,1.9283,1.78,1.79,12800 YSG,D,20220518,0.4559,0.4559,0.43,0.431,1494300 YTPG,D,20220518,9.75,9.75,9.74,9.74,1303100 YUM,D,20220518,111.4,111.645,108.79,109.46,2927400 YUMC,D,20220518,40.69,41.43,39.83,40.88,2433600 ZBH,D,20220518,118,118.65,116.09,116.45,1216800 ZEN,D,20220518,98.64,99.11,95.14,96.26,1002800 ZEPP,D,20220518,2.2,2.32,2.15,2.21,181800 ZETA,D,20220518,7.61,8.005,7.45,7.71,1271000 ZEV,D,20220518,4.24,4.24,3.9,3.95,586600 ZEV.W,D,20220518,0.4901,0.5199,0.4758,0.5199,21600 ZGN,D,20220518,10.39,10.39,10.055,10.25,21800 ZGN.W,D,20220518,1.55,1.55,1.51,1.53,26800 ZH,D,20220518,1.55,1.655,1.5,1.51,1647500 ZIM,D,20220518,65.65,65.65,59.56,61.3,11488500 ZIP,D,20220518,19.57,20.03,18.53,18.66,718000 ZME,D,20220518,0.69,0.8337,0.69,0.7622,28000 ZNH,D,20220518,25.28,25.355,24.84,24.85,10600 ZTO,D,20220518,25.65,25.78,24.89,25.28,2178200 ZTR,D,20220518,8.84,8.869,8.7,8.82,61200 ZTS,D,20220518,164.8,165.2,158.095,158.86,2614000 ZUO,D,20220518,10.25,10.35,9.63,9.8,1036600 ZVIA,D,20220518,2.23,2.34,2.05,2.1,354100 ZWS,D,20220518,27.5,27.76,25.95,26.39,1603500 ZYME,D,20220518,5.75,5.845,5.1,5.17,1421800