,,,,,,, A,D,20220519,120.31,123.58,119.53,122.4,2310000 AA,D,20220519,60.16,64.47,60.11,62.05,6751600 AAC,D,20220519,9.8,9.8,9.79,9.79,22600 AAC.U,D,20220519,9.8,9.83,9.8,9.82,15400 AAC.W,D,20220519,0.23,0.24,0.21,0.23,5700 AAI-B,D,20220519,21,21,21,21,200 AAI-C,D,20220519,22.8499,22.8499,22.7346,22.75,2600 AAIC,D,20220519,3.45,3.45,3.37,3.38,70200 AAIN,D,20220519,24.45,24.45,24.195,24.195,1100 AAM-A,D,20220519,23.95,24.19,23.83,24.1,59200 AAM-B,D,20220519,24.55,24.98,24.38,24.81,32100 AAN,D,20220519,19.18,19.72,19.04,19.05,223600 AAP,D,20220519,194.6,199.89,191.665,196.07,683600 AAQ.W,D,20220519,0.2048,0.2048,0.2048,0.2048,100 AAQC,D,20220519,9.75,9.76,9.7461,9.76,300 AAT,D,20220519,32.79,32.93,31.91,31.91,280900 AB,D,20220519,38.43,38.91,38.23,38.55,354300 ABB,D,20220519,28.86,29.685,28.83,29.41,3206000 ABBV,D,20220519,151.2,152.4,149.28,151.72,5994900 ABC,D,20220519,149.43,150.43,146.83,149.38,1373600 ABEV,D,20220519,2.84,2.86,2.81,2.82,31659100 ABG,D,20220519,175.05,182.51,173.7081,179.44,197500 ABM,D,20220519,45.59,45.77,44.96,45.15,540500 ABR,D,20220519,16.28,16.5,16.13,16.14,2887100 ABR-D,D,20220519,20.75,20.9,20.75,20.77,7700 ABR-E,D,20220519,20.789,20.789,20.5501,20.595,6100 ABR-F,D,20220519,20.85,21.15,20.85,21.03,7800 ABT,D,20220519,112.03,113.01,110.52,112.44,6304700 AC,D,20220519,37.51,37.85,37.22,37.45,22900 ACA,D,20220519,53.23,54.89,53.02,53.84,266900 ACA.W,D,20220519,0.11,0.11,0.11,0.11,1100 ACC,D,20220519,64.5,64.69,64.5,64.52,3673400 ACCO,D,20220519,7.23,7.33,7.185,7.24,488100 ACEL,D,20220519,10.27,10.56,10.18,10.33,193600 ACH,D,20220519,10.09,10.52,10.09,10.42,82400 ACH.W,D,20220519,0.63,0.71,0.5943,0.6002,191700 ACHR,D,20220519,3.8,3.99,3.58,3.69,2705000 ACI,D,20220519,26.76,27.48,26.51,27.09,4584500 ACI.S,D,20220519,9.81,9.81,9.8,9.81,348400 ACI.T,D,20220519,0.1551,0.2008,0.1551,0.2008,82500 ACII,D,20220519,9.81,9.81,9.77,9.775,25900 ACM,D,20220519,65.77,68.51,65.77,67.89,766800 ACN,D,20220519,270.15,278,269.7,273.61,2679600 ACP,D,20220519,8.28,8.52,8.28,8.46,121600 ACP-A,D,20220519,22.43,22.51,22.27,22.42,7900 ACR,D,20220519,10.77,10.8029,10.58,10.58,11600 ACR-C,D,20220519,22.01,22.13,21.9042,21.99,5500 ACR-D,D,20220519,21.69,21.8,21.3701,21.4174,1800 ACR.W,D,20220519,0.265,0.3,0.265,0.28,2500 ACRE,D,20220519,14.15,14.47,14.13,14.26,1494900 ACRO,D,20220519,9.69,9.69,9.69,9.69,1400 ACV,D,20220519,20.12,20.48,20.12,20.23,33100 ADC,D,20220519,67.72,68.46,67.27,67.82,786800 ADC-A,D,20220519,17.9,17.985,17.89,17.9162,18000 ADCT,D,20220519,6.41,7.01,6.18,7.01,370800 ADE.U,D,20220519,9.92,9.92,9.92,9.92,4800 ADE.W,D,20220519,0.2145,0.2145,0.1934,0.2022,700 ADEX,D,20220519,9.84,9.84,9.82,9.84,11100 ADM,D,20220519,83.37,84.72,81.45,83.86,4326800 ADNT,D,20220519,31.29,32.72,31.17,32.19,1314000 ADT,D,20220519,6.83,7.08,6.82,7,1780100 ADX,D,20220519,15.69,15.88,15.61,15.68,174200 AEE,D,20220519,92.52,92.8,91.38,92.48,1392300 AEFC,D,20220519,21.52,21.98,21.47,21.96,88800 AEG,D,20220519,5.02,5.08,4.99,5.04,8531200 AEL,D,20220519,36.48,37.46,36.28,36.97,594600 AEL-A,D,20220519,23.81,24.63,23.65,24.36,90700 AEL-B,D,20220519,25.3,25.67,25.3,25.49,6700 AEM,D,20220519,52.1,54.85,52.03,54.07,4462500 AENZ,D,20220519,1.37,1.44,1.3599,1.4,12300 AEO,D,20220519,13.23,13.88,13.05,13.43,10794800 AER,D,20220519,44.9,47.37,44.72,45.74,2043200 AES,D,20220519,20.17,20.865,20.17,20.67,5312600 AESC,D,20220519,84.4,85.18,84.15,84.4,10500 AEV.W,D,20220519,0.5,0.5399,0.4415,0.52,10500 AEVA,D,20220519,3.2,3.335,3.17,3.19,937300 AFB,D,20220519,11.2,11.33,11.2,11.32,101400 AFG,D,20220519,133.3,135.5,130.01,131.69,485200 AFGB,D,20220519,25.1781,25.1781,25,25.17,2800 AFGC,D,20220519,21.8317,21.995,21.51,21.995,2500 AFGD,D,20220519,23.26,23.5723,23.26,23.564,4000 AFGE,D,20220519,19.47,19.71,19.19,19.43,9600 AFI,D,20220519,0.395,0.4127,0.341,0.3787,5834200 AFL,D,20220519,55.71,56.55,54.93,55.6,2512800 AFT,D,20220519,13.09,13.16,13.02,13.14,23100 AFT.U,D,20220519,9.7183,9.7236,9.69,9.7236,700 AFT.W,D,20220519,0.27,0.27,0.27,0.27,100 AFTR,D,20220519,9.64,9.6612,9.64,9.65,2800 AG,D,20220519,8.1,8.56,8.02,8.34,9137800 AGA.U,D,20220519,9.84,9.85,9.84,9.84,11000 AGA.W,D,20220519,0.1101,0.14,0.11,0.121,6100 AGAC,D,20220519,9.78,9.79,9.78,9.78,396600 AGCB,D,20220519,9.8,9.8,9.7774,9.79,10800 AGCO,D,20220519,118.49,122.17,117.3,119.79,560300 AGD,D,20220519,9.59,9.695,9.54,9.6,37700 AGI,D,20220519,7.19,7.67,7.14,7.59,4514800 AGL,D,20220519,18.75,19.93,18.75,19.19,3070900 AGM,D,20220519,101.35,101.79,100.07,101.16,38300 AGM-C,D,20220519,24.76,24.7645,24.2,24.64,3700 AGM-D,D,20220519,23.07,23.5099,22.88,23.24,15700 AGM-E,D,20220519,22.43,22.43,22.31,22.35,6900 AGM-F,D,20220519,20.96,20.96,20.62,20.6291,10700 AGM-G,D,20220519,19.3,19.87,19.3,19.85,11100 AGO,D,20220519,56.39,57.06,55.15,56.14,345600 AGR,D,20220519,46.62,47.235,46.14,47.07,1074800 AGRO,D,20220519,10.27,10.38,10.06,10.23,558500 AGS,D,20220519,5.64,5.77,5.58,5.59,190100 AGTI,D,20220519,17.84,18.435,17.49,17.96,111300 AGX,D,20220519,37.91,38.92,37.85,38.47,117500 AHH,D,20220519,13.15,13.23,12.88,13.05,498200 AHH-A,D,20220519,24.62,24.62,24.25,24.3881,1300 AHL-C,D,20220519,24.61,25.5,24.55,25.29,34600 AHL-D,D,20220519,23.1,23.53,22.97,23.43,22100 AHL-E,D,20220519,22.8,23.315,22.17,23.23,29300 AHT,D,20220519,5.41,5.71,5.3186,5.44,1063900 AHT-D,D,20220519,19.4,20,18.6695,19.33,6800 AHT-F,D,20220519,20,20.07,20,20.07,500 AHT-H,D,20220519,17.89,17.9999,17.7,17.9999,600 AHT-I,D,20220519,17.27,17.36,17.27,17.36,400 AI,D,20220519,16.9,18.55,16.73,18.04,2540700 AIC,D,20220519,25,25.05,25,25.04,1800 AIF,D,20220519,12.57,12.72,12.52,12.65,49400 AIG,D,20220519,57.5,58.85,57.45,57.9,4576200 AIG-A,D,20220519,24.11,24.11,23.93,24.1,130700 AIN,D,20220519,83.44,84.56,82.31,82.82,198100 AIO,D,20220519,16.98,17.33,16.96,17.13,139300 AIR,D,20220519,45.71,46.37,44.82,45.45,183900 AIRC,D,20220519,42.82,43.71,42.8,42.85,896900 AIT,D,20220519,103.72,104.61,102.12,102.96,194700 AIU,D,20220519,1.47,1.57,1.46,1.49,17900 AIV,D,20220519,5.89,6,5.79,5.9,2073100 AIZ,D,20220519,185.29,186.36,179.175,180.44,588500 AIZN,D,20220519,21.22,21.43,21.1418,21.2718,12500 AJG,D,20220519,155.32,156.61,152.98,155.25,760800 AJRD,D,20220519,39.57,40.06,39.18,39.38,660100 AJX,D,20220519,9.75,9.75,9.31,9.32,194600 AJXA,D,20220519,25.01,25.17,25.01,25.17,400 AKA,D,20220519,3.28,3.52,3.28,3.41,135900 AKO.A,D,20220519,9.45,9.45,9.45,9.45,400 AKO.B,D,20220519,10.8,11.18,10.61,10.98,16200 AKR,D,20220519,19.39,19.715,18.935,18.94,806700 AL,D,20220519,35.85,36.77,35.66,36.08,662400 AL-A,D,20220519,23.4,23.89,23.32,23.64,12100 ALB,D,20220519,234.68,243.12,233.88,239.08,1067900 ALC,D,20220519,70.97,72.95,70.96,72.23,1030000 ALCC,D,20220519,9.65,9.66,9.65,9.66,800 ALE,D,20220519,61.7,62.07,60.66,61.46,379900 ALEX,D,20220519,20.68,20.97,20.4,20.4,353900 ALG,D,20220519,113.15,114.54,111.81,112.78,48200 ALI-A,D,20220519,2.92,3.1237,2.9,3.12,2300 ALI-B,D,20220519,3.02,3.12,2.89,2.95,11600 ALI-E,D,20220519,3,3.05,2.991,3.05,4100 ALIT,D,20220519,7.98,8.285,7.96,8.1,2687200 ALK,D,20220519,45.95,47.7,45.855,46.76,1557500 ALL,D,20220519,126.51,127.44,123.96,125.79,1470200 ALL-B,D,20220519,24.92,25.15,24.92,25.09,53000 ALL-G,D,20220519,24.75,25.13,24.75,25,121600 ALL-H,D,20220519,22.56,22.94,22.5371,22.81,217500 ALL-I,D,20220519,21.27,21.55,21.1043,21.55,69700 ALL.W,D,20220519,0.66,0.69,0.66,0.69,1400 ALLE,D,20220519,108.46,110.01,107.37,108.81,560000 ALLG,D,20220519,8.24,8.47,8.1,8.12,69500 ALLY,D,20220519,38.4,39.445,38.37,38.66,3861600 ALP-Q,D,20220519,24.75,25,24.5203,24.89,50400 ALSN,D,20220519,38.34,38.59,37.62,38.07,610400 ALT-A,D,20220519,27.22,27.5,27.22,27.4931,2000 ALTG,D,20220519,10.6,10.77,10.48,10.53,65600 ALV,D,20220519,74.56,77.5,74.56,76.26,856800 ALX,D,20220519,231.25,231.4022,228.74,228.74,12800 AM,D,20220519,10.12,10.3,10.03,10.09,4252000 AMAM,D,20220519,3.8956,4.05,3.8956,4.0001,8300 AMB.W,D,20220519,0.98,0.98,0.98,0.98,200 AMBC,D,20220519,9.36,10.1009,9.36,10.06,1305600 AMBP,D,20220519,5.85,6.075,5.7799,5.97,2351100 AMC,D,20220519,12.77,13.5,12.66,13.08,50443500 AMCR,D,20220519,12.62,13.07,12.61,12.96,14060800 AME,D,20220519,115.13,118.15,114.37,116.71,988100 AMG,D,20220519,122.79,126.785,121.47,124.53,271800 AMH,D,20220519,36.17,36.69,36.01,36.29,3236500 AMH-G,D,20220519,24.74,24.74,24.74,24.74,500 AMH-H,D,20220519,25,25.05,24.9,24.94,5900 AMK,D,20220519,18.62,19.14,18.62,18.75,43700 AMN,D,20220519,87.5,88.97,87.01,87.06,440100 AMOV,D,20220519,20.28,20.98,20.28,20.79,1800 AMP,D,20220519,255.03,261.01,253.2,253.92,730000 AMP.T,D,20220519,1.08,1.16,1.06,1.16,180700 AMP.W,D,20220519,0.25,0.3129,0.25,0.3128,10700 AMPS,D,20220519,6.33,6.75,6.28,6.72,522700 AMPY,D,20220519,7.43,7.89,7.37,7.49,567400 AMR,D,20220519,149.29,158.2,148.77,151.31,1038300 AMRC,D,20220519,52.32,56.51,52.12,55.43,273300 AMRX,D,20220519,3.45,3.53,3.42,3.47,385900 AMT,D,20220519,230,236.188,229.21,233.25,1825900 AMTD,D,20220519,1.53,1.53,1.41,1.43,32100 AMWL,D,20220519,3.02,3.19,2.98,3.02,2198500 AMX,D,20220519,20.29,21.01,20.13,20.96,2737100 AN,D,20220519,109.24,110.99,108,109.76,777700 ANA.W,D,20220519,0.17,0.1773,0.17,0.1773,300 ANAC,D,20220519,9.7647,9.77,9.7647,9.77,42400 ANET,D,20220519,101.02,102.9,98.52,101.1,1958100 ANF,D,20220519,29.33,29.68,28.27,29.06,2893900 ANTM,D,20220519,468.88,483.81,466.78,479.92,1284800 ANVS,D,20220519,9.11,9.86,9.11,9.65,8300 AOD,D,20220519,8.25,8.32,8.19,8.24,311600 AOMR,D,20220519,13.38,13.68,13.08,13.5,92200 AON,D,20220519,267.52,268.26,262.52,266.66,756400 AORT,D,20220519,18.36,18.68,17.73,18.07,252800 AOS,D,20220519,57.23,59.295,56.92,58.45,924300 AP,D,20220519,4.64,4.77,4.52,4.64,13900 APAM,D,20220519,34.87,35.62,34.7618,35.46,672800 APD,D,20220519,232.74,236.805,231.69,234.22,725100 APG,D,20220519,16.8,17.27,16.785,16.97,1140700 APG.U,D,20220519,9.82,9.83,9.82,9.82,10000 APG.W,D,20220519,0.3599,0.3599,0.3301,0.3599,3200 APGB,D,20220519,9.77,9.7801,9.77,9.78,11300 APH,D,20220519,67.35,68.39,66.99,67.59,3201500 APLE,D,20220519,16.19,16.52,16.115,16.23,1799500 APN,D,20220519,10,10,10,10,110500 APO,D,20220519,53.75,55.14,53.53,53.95,3890400 APRN,D,20220519,3.28,3.34,3.11,3.18,1784100 APS.U,D,20220519,10.35,10.35,10.35,10.35,2100 APS.W,D,20220519,1.45,1.46,1.4,1.425,84900 APSG,D,20220519,9.96,9.985,9.96,9.97,2353500 APT-A,D,20220519,110.55,111.84,110.55,111.84,60400 APTS,D,20220519,24.88,24.91,24.88,24.88,754200 APTV,D,20220519,93.93,97.315,92.94,94.93,2330500 AQN,D,20220519,14.2,14.53,14.19,14.42,2800400 AQNA,D,20220519,25.38,25.875,25.38,25.56,7600 AQNB,D,20220519,24.73,24.75,24.42,24.61,10200 AQNU,D,20220519,46,46.68,46,46.68,36300 AQUA,D,20220519,35.01,36.8,35.01,36.26,870700 AR,D,20220519,33.92,36.22,33.49,35.17,8987100 ARC,D,20220519,2.95,3.05,2.915,2.96,97300 ARCH,D,20220519,163.36,174.215,162.52,165.72,1630700 ARCO,D,20220519,7.49,7.75,7.45,7.62,1556800 ARDC,D,20220519,12.97,13.14,12.93,13.01,66200 ARE,D,20220519,157.9,160.35,156.94,157.82,1123700 ARES,D,20220519,66.59,68,65.75,66.68,516000 ARG-A,D,20220519,24.01,24.59,24.01,24.48,13900 ARGD,D,20220519,23.9,24.002,23.82,23.8746,6300 ARGO,D,20220519,41.28,42.17,40.48,41.89,169400 ARI,D,20220519,12.25,12.475,12.08,12.08,1490500 ARIS,D,20220519,17.27,17.71,16.95,17.63,233700 ARL,D,20220519,21.64,21.9,19.886,20.47,24800 ARLO,D,20220519,6.79,6.95,6.74,6.8,869700 ARMK,D,20220519,32.34,32.97,32.09,32.31,1077700 ARNC,D,20220519,27.42,27.73,26.7,26.95,777000 AROC,D,20220519,9.01,9.27,9,9.13,793200 ARR,D,20220519,7.34,7.42,7.3038,7.32,2381100 ARR-C,D,20220519,22.12,22.59,22.078,22.15,6100 ARW,D,20220519,122.54,124.49,122,122.8,614400 ASA,D,20220519,18.12,18.8867,18.12,18.81,43000 ASA.W,D,20220519,0.157,0.157,0.1,0.1,1300 ASAI,D,20220519,15.45,15.725,15.4,15.63,167400 ASAN,D,20220519,21.34,23.579,20.55,22.66,3953000 ASAQ,D,20220519,9.88,9.88,9.88,9.88,251300 ASB,D,20220519,19.54,19.83,19.4,19.55,1907500 ASB-E,D,20220519,25.45,25.54,25.4,25.41,16600 ASB-F,D,20220519,23.26,23.45,23.1009,23.1009,3100 ASC,D,20220519,7.16,7.315,6.85,7.08,739900 ASG,D,20220519,5.7,5.836,5.63,5.73,194300 ASGI,D,20220519,18.57,18.7189,18.4,18.52,19600 ASGN,D,20220519,98.99,100.26,97.08,98.28,349400 ASH,D,20220519,99.24,101.21,99.07,100.11,250900 ASIX,D,20220519,45.44,46.75,44.069,45.41,206300 ASPN,D,20220519,16.53,17.33,16.46,16.54,333200 ASR,D,20220519,211.83,217.56,209.6,216.21,46500 ASX,D,20220519,6.44,6.685,6.44,6.54,7518500 ASZ,D,20220519,9.79,9.81,9.77,9.785,3682700 ASZ.U,D,20220519,9.84,9.86,9.83,9.86,101500 ASZ.W,D,20220519,0.39,0.4154,0.3101,0.4153,7000 ATA,D,20220519,10.27,10.28,10.27,10.28,155000 ATA.V,D,20220519,0.35,0.35,0.35,0.35,1800 ATA.W,D,20220519,0.0664,0.0675,0.0539,0.0541,40700 ATC,D,20220519,19.7,19.97,19.56,19.67,714500 ATC-D,D,20220519,24.75,25.09,24.75,24.9,3200 ATC-H,D,20220519,24.72,25,24.72,24.9855,12300 ATC-I,D,20220519,25.32,25.7,25.32,25.7,2300 ATCO,D,20220519,12.05,12.46,12.05,12.29,503600 ATE.W,D,20220519,0.13,0.1342,0.13,0.1342,27200 ATEN,D,20220519,14.73,14.86,14.35,14.6,903600 ATGE,D,20220519,31.59,32.275,31.275,31.99,422100 ATH-A,D,20220519,24.88,25.55,24.8,25.28,212300 ATH-B,D,20220519,21.57,21.8262,21.54,21.56,25800 ATH-C,D,20220519,25.25,25.46,25.21,25.2999,44800 ATH-D,D,20220519,19.39,19.76,19.2,19.5,194800 ATHM,D,20220519,30,31.14,29.625,29.85,940300 ATI,D,20220519,26.5,27.72,25.805,26.14,2059100 ATI.W,D,20220519,0.1598,0.18,0.1597,0.1603,15000 ATIP,D,20220519,1.7,1.87,1.69,1.84,510700 ATKR,D,20220519,102.85,107.23,102.4227,104.57,508000 ATO,D,20220519,111.17,111.93,109.9184,111.37,937700 ATR,D,20220519,103.39,104.6,102.26,103.49,357000 ATTO,D,20220519,13.6205,14.52,13.6205,14.5,3900 ATUS,D,20220519,10.74,11.242,10.54,10.73,6592200 AU,D,20220519,17.62,18.16,17.53,18.07,3542600 AUD,D,20220519,1.74,1.795,1.64,1.64,1018800 AUS,D,20220519,9.79,9.79,9.77,9.77,1123000 AUS.U,D,20220519,9.82,9.8301,9.82,9.82,10400 AUY,D,20220519,5.06,5.3,5.04,5.26,29443200 AVA,D,20220519,43.55,43.585,42.85,43.31,554000 AVA.W,D,20220519,0.2499,0.2499,0.2199,0.2497,11900 AVAL,D,20220519,4.03,4.035,3.97,4.02,49400 AVAN,D,20220519,9.89,9.9,9.89,9.89,5900 AVB,D,20220519,199.84,201.77,197.615,199.36,712100 AVD,D,20220519,22.5,23.09,22.06,22.8,279200 AVK,D,20220519,12.84,13.26,12.84,13.1,67200 AVLR,D,20220519,75.74,81.63,74.76,79.3,860500 AVNS,D,20220519,27.77,28.29,27.08,27.97,261900 AVNT,D,20220519,46.8,47.84,46.6,46.95,390100 AVTR,D,20220519,29.84,31.27,29.72,31.11,5928400 AVY,D,20220519,166.96,169.25,165.17,167.82,555600 AVYA,D,20220519,4.87,5.225,4.745,5.04,3947000 AWF,D,20220519,9.76,9.9,9.7501,9.85,136900 AWI,D,20220519,81.84,83.22,81.19,82.25,263300 AWK,D,20220519,144.07,145.465,142.36,145.05,940300 AWP,D,20220519,5.1,5.175,5.0801,5.13,333900 AWR,D,20220519,78.62,79.55,77.47,79.31,200700 AX,D,20220519,35.44,36.105,35.047,35.32,431100 AXA.P,D,20220519,0.1099,0.1099,0.0835,0.1049,71700 AXA.W,D,20220519,0.1,0.1,0.095,0.1,4200 AXAC,D,20220519,9.96,9.97,9.96,9.97,7000 AXH,D,20220519,10.01,10.01,9.9995,9.9995,5500 AXH.W,D,20220519,0.12,0.12,0.1198,0.12,10000 AXL,D,20220519,6.96,7.18,6.88,7.02,2159800 AXP,D,20220519,153.57,156.46,153.25,154,2768300 AXR,D,20220519,12.4,12.89,12.32,12.33,4100 AXS,D,20220519,55.93,56.535,54.9,55.91,325000 AXS-E,D,20220519,21.89,22.5,21.668,22.44,88300 AXTA,D,20220519,25.34,26.125,25.215,25.72,1355000 AYI,D,20220519,165.91,170.14,164.93,166.87,263400 AYX,D,20220519,53.13,56.5,53.13,55.56,785800 AZEK,D,20220519,18.65,19.87,18.62,19.08,1626300 AZO,D,20220519,1830,1919.57,1817.73,1889.39,304200 AZRE,D,20220519,12.9,13.35,12.76,13.26,89800 AZUL,D,20220519,13.01,13.3,12.64,13.03,1703200 AZZ,D,20220519,43.74,44.39,43.18,43.52,208100 B,D,20220519,33.49,34.32,32.35,33.99,764600 BA,D,20220519,124.4,128.4,123.7,127.14,8075700 BABA,D,20220519,86.18,90.09,85.74,87.69,20776400 BAC,D,20220519,34.29,34.84,34.25,34.45,47002700 BAC-B,D,20220519,24.73,25,24.53,24.86,333900 BAC-E,D,20220519,20.1,20.3,20.1,20.29,20500 BAC-K,D,20220519,24.1,24.3,24.1,24.2,108300 BAC-L,D,20220519,1214.99,1219.03,1212,1219,15900 BAC-M,D,20220519,22.5,22.5534,22.25,22.47,231200 BAC-N,D,20220519,21.22,21.29,21.03,21.1863,216900 BAC-O,D,20220519,18.58,18.71,18.44,18.65,143100 BAC-P,D,20220519,18.32,18.6,18.24,18.5,146700 BAC-Q,D,20220519,18.26,18.605,18.2152,18.4,304000 BAC-S,D,20220519,20.06,20.39,19.99,20.29,247800 BACA,D,20220519,9.72,9.72,9.7184,9.7184,800 BAH,D,20220519,78.78,82.38,78.67,80.84,1460700 BAK,D,20220519,17.26,17.6,17.02,17.34,288600 BALL,D,20220519,69.92,71.12,69.12,69.7,3929300 BALY,D,20220519,24.42,26.15,23.99,25.14,785300 BAM,D,20220519,45.6,46.87,45.15,46.3,3005600 BAMH,D,20220519,17.7,18.1871,17.575,17.77,31500 BAMI,D,20220519,17.67,18,17.65,17.8,14100 BAMR,D,20220519,45.52,46.81,45.52,46.52,78700 BANC,D,20220519,17.91,18.18,17.78,17.79,305700 BAP,D,20220519,126.68,134.77,126,133.42,364100 BAR.W,D,20220519,0.32,0.3623,0.31,0.325,18400 BARK,D,20220519,2.49,2.715,2.49,2.65,1562500 BAX,D,20220519,71.55,72.71,71.16,72.6,2580600 BB,D,20220519,5.78,6.15,5.745,6.01,20904200 BBA.W,D,20220519,0.84,1.02,0.8302,0.9,28500 BBAI,D,20220519,9.21,10.2576,8.88,9.7,786500 BBAR,D,20220519,3.02,3.14,2.9823,3.06,604800 BBD,D,20220519,3.91,3.947,3.85,3.89,46151100 BBDC,D,20220519,10.1,10.3582,10.05,10.1,856900 BBDO,D,20220519,3.21,3.4,3.21,3.4,5600 BBL.W,D,20220519,0.24,0.24,0.23,0.23,300 BBLN,D,20220519,1.19,1.24,1.11,1.16,785900 BBN,D,20220519,19.79,19.9706,19.62,19.66,389200 BBU,D,20220519,22.39,22.43,21.37,21.85,52200 BBUC,D,20220519,24.29,24.4,23.52,23.91,95200 BBVA,D,20220519,4.94,5.06,4.94,5.02,2369300 BBW,D,20220519,18.15,19.225,17.7,18.58,315100 BBWI,D,20220519,40.5,41.01,38.35,40.03,19036900 BBY,D,20220519,73.99,76.42,72.36,73.32,5333300 BC,D,20220519,71.47,72.84,70.27,70.62,1100100 BC-A,D,20220519,25.05,26,25.05,25.11,5800 BC-B,D,20220519,25.75,26.2526,25.745,26.08,1400 BC-C,D,20220519,24.86,25.1,24.86,25.09,6500 BCAT,D,20220519,14.95,15.43,14.95,15.23,424200 BCC,D,20220519,79.11,80.15,77.875,78.01,346400 BCE,D,20220519,52.8,53.02,52.335,52.38,1572900 BCH,D,20220519,20.06,20.11,19.7047,19.88,263100 BCO,D,20220519,56.81,57.8,56.76,57.1,195800 BCS,D,20220519,7.72,7.88,7.71,7.84,8820800 BCSF,D,20220519,14.51,14.61,14.31,14.49,309400 BCX,D,20220519,10.65,10.85,10.49,10.53,525500 BDC,D,20220519,54.92,55.55,54,54.38,273600 BDJ,D,20220519,9.06,9.11,8.95,9.06,700300 BDN,D,20220519,10.91,11.025,10.64,10.64,1797600 BDX,D,20220519,249.58,252.495,246.07,251.14,1234500 BDXB,D,20220519,50.74,51.19,50.37,51.06,65900 BE,D,20220519,13.97,15.96,13.9224,15.57,3880400 BEDU,D,20220519,0.76,0.7601,0.74,0.7584,32200 BEKE,D,20220519,12.92,13.3,12.12,12.34,16768000 BEN,D,20220519,24.82,25.49,24.76,25.11,3062400 BEP,D,20220519,34.61,35.805,34.61,35.42,299100 BEP-A,D,20220519,20.16,20.39,19.82,20.01,3100 BEPC,D,20220519,35.61,36.71,35.545,36.43,458300 BEPH,D,20220519,17.37,18.07,17.37,18.01,23200 BEPI,D,20220519,19.08,19.69,18.98,19.59,47400 BERY,D,20220519,53.11,55.29,53.09,54.71,1488500 BEST,D,20220519,0.32,0.329,0.28,0.28,2020500 BF.A,D,20220519,58.52,59.04,56.97,58.73,32300 BF.B,D,20220519,61.87,62.4,60.23,61.92,1023200 BFA.W,D,20220519,0.2112,0.2411,0.2048,0.2249,700 BFAC,D,20220519,9.89,9.9137,9.89,9.89,3400 BFAM,D,20220519,81.19,84.53,81.19,84.1,612500 BFH,D,20220519,48.02,49.085,47.61,47.96,632300 BFK,D,20220519,11.27,11.41,11.17,11.23,269400 BFL.W,D,20220519,0.4,0.4193,0.36,0.385,22200 BFLY,D,20220519,3.01,3.12,2.945,3.01,1721300 BFS,D,20220519,47.42,47.56,46.02,46.29,69800 BFS-D,D,20220519,23.25,23.36,23.25,23.3,11000 BFS-E,D,20220519,23.43,23.51,22.85,23.25,1600 BFZ,D,20220519,10.74,10.78,10.7,10.72,67500 BG,D,20220519,110,111.58,107.65,110.35,1609400 BGB,D,20220519,11.7,11.75,11.68,11.7,137000 BGH,D,20220519,13.76,13.87,13.7442,13.82,37600 BGR,D,20220519,11.99,12.23,11.84,12.11,157700 BGS,D,20220519,22.51,22.56,21.9,22.16,1513800 BGS.U,D,20220519,9.78,9.7801,9.78,9.78,2400 BGSF,D,20220519,12.47,12.6194,12.46,12.46,7400 BGT,D,20220519,11.17,11.3,11.1006,11.26,74400 BGX,D,20220519,12.14,12.17,12.09,12.15,22400 BGY,D,20220519,5.17,5.25,5.15,5.23,250400 BH,D,20220519,126.55,131.3,123.48,123.56,5200 BH.A,D,20220519,647.1,647.1,647.1,647.1,100 BHC,D,20220519,9.85,10.38,9.76,10.15,10115800 BHE,D,20220519,24.85,25.02,24.12,24.17,230100 BHG,D,20220519,1.91,2,1.86,1.94,1695500 BHI.W,D,20220519,0.5438,0.5438,0.5438,0.5438,500 BHIL,D,20220519,3.05,3.53,3.04,3.38,1024300 BHK,D,20220519,11.49,11.6,11.38,11.41,257000 BHLB,D,20220519,25.16,25.49,24.91,24.93,352700 BHP,D,20220519,64.13,66.46,64.13,65.87,4863900 BHR,D,20220519,5.69,5.805,5.56,5.58,564100 BHR-B,D,20220519,18.3,18.6471,17.98,18.54,22500 BHR-D,D,20220519,25.25,25.25,25.25,25.25,1500 BHV,D,20220519,12.18,12.18,12.04,12.0401,2500 BHVN,D,20220519,141.65,142.39,141.04,141.05,1919200 BIG,D,20220519,28.8,30.15,27.8,29.31,1477500 BIGZ,D,20220519,7.97,8.37,7.9,8.13,1203900 BILL,D,20220519,103.33,121.5,101.7772,114.42,4893400 BIO,D,20220519,500.04,527.06,500.04,523.32,237400 BIP,D,20220519,60.55,61.02,60.13,60.63,414400 BIP-A,D,20220519,18.13,18.46,17.9939,18.18,7700 BIP-B,D,20220519,17.8543,17.91,17.64,17.7961,7800 BIPC,D,20220519,71.2,71.98,70.85,71.02,252200 BIPH,D,20220519,18.1,18.3236,17.805,17.98,16300 BIPI,D,20220519,18.98,19.16,18.6,19.16,35900 BIT,D,20220519,14.46,14.66,14.46,14.61,90300 BIT.W,D,20220519,0.25,0.2758,0.25,0.2758,800 BITE,D,20220519,9.76,9.76,9.76,9.76,100 BJ,D,20220519,56.93,60.18,56.09,57.39,8035300 BK,D,20220519,42.48,43.75,42.44,43.32,7209900 BKD,D,20220519,5.37,5.6,5.33,5.49,2189500 BKE,D,20220519,30,30.8,29.58,30.04,794000 BKH,D,20220519,74.37,74.41,72.99,73.63,626200 BKI,D,20220519,70.75,71.93,70.51,71.81,1571500 BKK.W,D,20220519,0.96,1.12,0.9494,0.9702,26400 BKKT,D,20220519,2.65,2.87,2.5373,2.73,3276500 BKN,D,20220519,14.98,15.35,14.9,14.95,24800 BKS.W,D,20220519,0.1501,0.1969,0.1501,0.1669,3200 BKSY,D,20220519,1.35,1.42,1.31,1.36,411000 BKT,D,20220519,4.56,4.6,4.525,4.592,428600 BKU,D,20220519,39.07,40.32,39.07,39.22,1220100 BLCO,D,20220519,16.32,17.66,16.32,17.52,953400 BLD,D,20220519,190.66,195.28,189.4137,190.94,207200 BLDR,D,20220519,62.48,64.55,62.12,62.71,3038300 BLE,D,20220519,10.58,10.71,10.58,10.65,110700 BLK,D,20220519,585.5,599.37,582.58,593.08,1301100 BLND,D,20220519,3.29,3.75,3.27,3.53,3550300 BLU.U,D,20220519,9.82,9.855,9.82,9.855,2100 BLUA,D,20220519,9.79,9.79,9.79,9.79,2700 BLW,D,20220519,13.36,13.43,13.292,13.41,166500 BLX,D,20220519,13.83,13.988,13.73,13.92,134700 BMA,D,20220519,15.83,16.24,15.69,15.77,172500 BMA.W,D,20220519,0.1501,0.1528,0.1501,0.1501,16100 BME,D,20220519,41.99,42.56,41.7,42.28,56700 BMEZ,D,20220519,15.69,16.33,15.55,15.97,453900 BMI,D,20220519,77.11,78.75,76.66,77.46,101700 BML-G,D,20220519,18.37,18.39,18.1527,18.23,3300 BML-H,D,20220519,18.25,18.75,18.25,18.45,15400 BML-J,D,20220519,20.0791,20.0791,19.75,19.77,42400 BML-L,D,20220519,19.86,20.18,19.86,19.9984,25700 BMO,D,20220519,102.25,103.83,101.75,102.19,730200 BMY,D,20220519,76.09,76.79,75.685,75.96,14858800 BNED,D,20220519,2.34,2.45,2.32,2.35,401200 BNL,D,20220519,20.16,20.4,19.97,19.98,624500 BNS,D,20220519,62.4,63.41,62.06,62.81,1445500 BNY,D,20220519,10.46,10.62,10.46,10.57,41800 BOA.S,D,20220519,9.905,9.905,9.895,9.895,101200 BOA.T,D,20220519,0.2,0.2003,0.2,0.2003,5400 BOA.W,D,20220519,0.16,0.2899,0.156,0.24,6200 BOAC,D,20220519,9.9,9.9,9.87,9.88,586800 BOAS,D,20220519,9.82,9.85,9.82,9.85,7900 BOC,D,20220519,20.14,20.66,20.0572,20.25,107500 BOD.W,D,20220519,0.1374,0.1689,0.1374,0.1415,18100 BODY,D,20220519,1.19,1.32,1.17,1.27,1499200 BOE,D,20220519,10.1,10.2146,10.0749,10.14,183000 BOH,D,20220519,75.55,76.2,74.93,75.12,269600 BOH-A,D,20220519,19.22,19.22,18.97,19.19,8900 BOOT,D,20220519,77.92,78.975,74.09,75.75,1077300 BORR,D,20220519,5.03,5.69,4.99,5.55,1570400 BOWL,D,20220519,9.84,10,9.45,9.69,420600 BOX,D,20220519,26.85,27.82,26.85,27.37,1346800 BOX.W,D,20220519,1.01,1.09,1,1.09,16100 BOXD,D,20220519,10.39,10.57,9.86,9.92,239800 BP,D,20220519,30.55,31.39,30.545,31.03,12418400 BPT,D,20220519,15.2,16.32,15.12,16.01,283400 BQ,D,20220519,0.27,0.298,0.255,0.29,104300 BR,D,20220519,135.53,139.65,135.39,138.02,439600 BRBR,D,20220519,24.95,25.52,24.275,25.27,1170800 BRC,D,20220519,44.02,45.365,43.93,44.73,191100 BRCC,D,20220519,9.87,10.28,9.71,10.26,524300 BRD.T,D,20220519,0.1,0.13,0.1,0.1299,15600 BRDG,D,20220519,18.59,18.8514,18.29,18.4,65300 BRDS,D,20220519,0.77,0.8694,0.7607,0.7885,4002400 BRFS,D,20220519,2.76,2.78,2.69,2.75,3458100 BRK.A,D,20220519,457939.5,459694.3,452000,456031,3300 BRK.B,D,20220519,303.93,306.3144,301.21,304.15,4743700 BRMK,D,20220519,7.3,7.33,7.13,7.14,1251100 BRO,D,20220519,55.03,55.36,53.9091,54.71,3081300 BROS,D,20220519,26.42,28.3334,26.08,26.99,2655500 BRSP,D,20220519,8.1,8.2,8,8.01,945700 BRT,D,20220519,19.89,20.4,19.75,20.09,56800 BRW,D,20220519,4.05,4.13,4.05,4.1,101500 BRX,D,20220519,23.26,23.56,22.825,22.85,2469600 BSA.U,D,20220519,9.74,9.74,9.74,9.74,400 BSA.W,D,20220519,0.15,0.15,0.15,0.15,400 BSAC,D,20220519,19.2,19.425,18.95,19.11,817800 BSAQ,D,20220519,9.64,9.69,9.64,9.67,900 BSBR,D,20220519,6.65,6.7668,6.615,6.7,1043200 BSIG,D,20220519,19.65,20.095,19.65,19.86,570800 BSL,D,20220519,13.97,14.09,13.82,13.82,50900 BSM,D,20220519,15,15.2295,14.82,14.91,362000 BSMX,D,20220519,5.3,5.42,5.28,5.36,5000 BST,D,20220519,34.98,35.8999,34.8543,35.35,146600 BSTZ,D,20220519,20.4,21.54,20.37,21.05,346700 BSX,D,20220519,39.73,40.25,39.075,39.49,9555900 BSX-A,D,20220519,107.1,107.12,105.65,106.47,73000 BTA,D,20220519,10.06,10.2,10.06,10.15,36700 BTCM,D,20220519,1.66,2.11,1.61,2.1,1408900 BTI,D,20220519,42.81,43.16,42.47,42.85,3854000 BTO,D,20220519,34,34.3596,33.6736,33.87,43500 BTT,D,20220519,22.3,22.4371,22.18,22.21,78900 BTU,D,20220519,21.14,23,20.95,21.99,4499600 BTZ,D,20220519,10.98,11.12,10.98,11.05,203200 BUD,D,20220519,54.43,54.79,53.94,54.06,1225600 BUI,D,20220519,21.22,21.44,21.12,21.39,66600 BUR,D,20220519,7.71,7.84,7.69,7.81,345000 BURL,D,20220519,175.17,179.91,173.86,177.2,1476300 BV,D,20220519,11.68,11.965,11.63,11.76,172800 BVH,D,20220519,24.79,25.54,24.74,25,76700 BVN,D,20220519,7.89,8.265,7.8506,8.24,1041200 BW,D,20220519,6.3,6.47,6.14,6.22,446700 BW-A,D,20220519,23.3,23.8,22.6,23.64,9900 BWA,D,20220519,37.9,39.56,37.79,38.86,2411900 BWG,D,20220519,8.75,8.76,8.73,8.73,44300 BWNB,D,20220519,22.74,22.8999,22.45,22.5,6900 BWSN,D,20220519,23.71,24.199,23.71,23.94,12900 BWXT,D,20220519,49.5,50.49,48.99,50.12,491900 BX,D,20220519,101.79,105.25,101.4126,104.58,4129400 BXC,D,20220519,84.05,86.25,82.01,83.08,134300 BXMT,D,20220519,30.03,30.395,29.81,29.84,1279200 BXMX,D,20220519,13.04,13.23,12.96,13.07,218600 BXP,D,20220519,108.74,110.25,105.04,105.08,1460000 BXSL,D,20220519,25,25.87,25,25.26,523900 BY,D,20220519,23.75,23.82,23.27,23.28,119700 BYD,D,20220519,53.43,55.33,53.43,54.5,1031200 BYM,D,20220519,11.48,11.56,11.43,11.56,120700 BZH,D,20220519,14.62,15.37,14.62,15.03,423700 C,D,20220519,48.66,50.295,48.59,49.78,27279300 C-J,D,20220519,25.52,25.57,25.41,25.48,107300 C-K,D,20220519,25.18,25.33,25.15,25.3,155700 C-N,D,20220519,26.5,26.68,26.5,26.66,78100 CAAP,D,20220519,6.24,6.35,6.16,6.23,57100 CABO,D,20220519,1158.11,1197.835,1156.97,1182.4,55500 CACI,D,20220519,261.29,266.19,258.87,264.09,118600 CAD-A,D,20220519,23.41,23.4913,23.31,23.41,10300 CADE,D,20220519,25.28,25.6,25.03,25.24,1250800 CAE,D,20220519,22.84,23.2629,22.64,22.9,289200 CAF,D,20220519,14.57,14.8,14.46,14.8,10400 CAG,D,20220519,32,32.085,31.31,31.74,5213600 CAH,D,20220519,55,56.16,54.49,55.83,2550000 CAJ,D,20220519,25.01,25.17,25,25.05,259100 CAL,D,20220519,23.3,24.325,23.0709,24.02,650000 CALX,D,20220519,33.58,35.98,33.33,35.44,744600 CAN.W,D,20220519,1.09,1.16,1.09,1.15,26800 CANG,D,20220519,3.15,3.39,3.12,3.34,266600 CANO,D,20220519,5.59,5.88,5.59,5.78,2055200 CAPL,D,20220519,19.68,20.114,19.29,19.39,22100 CARR,D,20220519,37.1,38.01,36.91,37.41,4142400 CARS,D,20220519,10.18,10.43,10.08,10.13,497200 CAS,D,20220519,10.1,10.1,10.09,10.09,655300 CAS.U,D,20220519,10.08,10.08,10.08,10.08,1200 CAS.W,D,20220519,0.01,0.01,0.0004,0.0004,377800 CAT,D,20220519,205.86,209.28,201.705,206.76,2887700 CATO,D,20220519,13.13,13.35,12.13,12.5,158800 CB,D,20220519,205.41,206.37,199.355,203.88,2535200 CBD,D,20220519,4.08,4.19,4.055,4.13,990100 CBH,D,20220519,8.67,8.87,8.67,8.86,35000 CBL,D,20220519,25.79,26.53,25.68,25.99,158000 CBRE,D,20220519,78.31,80.98,78.275,79.91,2533700 CBT,D,20220519,69.46,70.825,69.21,69.75,534300 CBU,D,20220519,63.14,63.97,62.8753,62.97,321600 CBZ,D,20220519,37.81,38.45,37.32,37.86,258900 CC,D,20220519,40.54,42.07,39.88,41.33,1900000 CCCS,D,20220519,8.37,8.715,8.37,8.56,812100 CCI,D,20220519,174.6,179.53,174.16,178.38,1751200 CCJ,D,20220519,22.6,23.675,22.56,23.11,5950500 CCK,D,20220519,100.42,101.88,99.4,101.05,1226700 CCL,D,20220519,13.67,13.94,13.485,13.58,37607100 CCO,D,20220519,1.88,1.89,1.72,1.73,4087600 CCRD,D,20220519,23.23,24.25,22.8,22.97,74600 CCS,D,20220519,51.17,53.82,51.17,52.08,344400 CCU,D,20220519,13.01,13.47,13.01,13.36,130800 CCV,D,20220519,9.8,9.81,9.79,9.8,80100 CCV.S,D,20220519,9.8,9.8101,9.8,9.81,2200 CCV.T,D,20220519,0.35,0.3501,0.35,0.3501,4000 CCV.U,D,20220519,9.89,9.93,9.89,9.925,1100 CCV.W,D,20220519,0.45,0.4761,0.45,0.4761,9000 CCVI,D,20220519,9.75,9.7672,9.75,9.7672,952900 CDAY,D,20220519,55.29,57.1,55.06,55.65,2565200 CDE,D,20220519,3.49,3.755,3.47,3.68,5526800 CDR,D,20220519,26.53,27.06,26.43,26.85,224800 CDR-B,D,20220519,15.05,15.4717,14.93,15.15,4700 CDR-C,D,20220519,12.81,13.01,12.69,13,11400 CDRE,D,20220519,23.97,24.46,23.52,24.35,86200 CE,D,20220519,149.82,152.52,148.53,150.02,934600 CEA,D,20220519,16.93,17.06,16.93,17.05,13400 CEE,D,20220519,10.48,10.77,10.09,10.61,43800 CEIX,D,20220519,48.47,53.1998,48.2,51.84,475700 CEL.P,D,20220519,0.1002,0.1005,0.1001,0.1001,7800 CEM,D,20220519,32.55,34.03,32.0401,33.71,101500 CEN,D,20220519,17.21,17.47,17.2,17.38,12300 CEPU,D,20220519,3.66,3.71,3.57,3.67,91000 CEQ.P,D,20220519,9.47,9.5325,9.4366,9.46,62800 CEQP,D,20220519,28.53,29.56,28.38,29.06,325800 CF,D,20220519,100.19,102.39,97.56,100.35,3020600 CFG,D,20220519,37.43,38.1,37.35,37.7,5379900 CFG-D,D,20220519,25.3,25.89,25.25,25.74,23200 CFG-E,D,20220519,19.87,20.1,19.78,20.09,61200 CFR,D,20220519,119.38,120.4,117.17,118.34,523200 CFR-B,D,20220519,19.95,20.18,19.95,20.1508,7700 CGA,D,20220519,8.31,8.31,8.31,8.31,200 CGAU,D,20220519,8.06,8.59,8.06,8.45,75800 CHA.T,D,20220519,0.1377,0.1378,0.13,0.1339,15200 CHCT,D,20220519,36.41,36.73,35.775,36.17,121700 CHD,D,20220519,89.55,89.604,87.31,88.22,1478000 CHE,D,20220519,479.2,490.39,476.34,486.07,52800 CHGG,D,20220519,18.48,19.65,18.32,19.24,3084700 CHH,D,20220519,120.8,126.4,120.8,124.55,345600 CHM-A,D,20220519,22.8999,22.8999,22.6,22.6,3400 CHM-B,D,20220519,22.8,22.85,22.35,22.55,3400 CHMI,D,20220519,6.87,6.91,6.8,6.84,109000 CHN,D,20220519,12.77,13.06,12.6501,12.89,17600 CHPT,D,20220519,10.22,11.28,10.14,10.99,7806000 CHRA,D,20220519,2.52,2.56,2.22,2.24,103700 CHRB,D,20220519,17.88,17.9,17.87,17.87,1200 CHS,D,20220519,4.42,4.55,4.37,4.45,2052800 CHT,D,20220519,41.77,42.09,41.705,41.79,94000 CHWY,D,20220519,24.19,25.71,23.5,24.97,3476900 CI,D,20220519,255.46,259.15,253.13,256.88,1692000 CIA,D,20220519,3.23,3.28,3.17,3.2,177600 CIB,D,20220519,36.57,36.71,34.46,34.46,566500 CIEN,D,20220519,49,50.56,48.78,49.82,2223400 CIF,D,20220519,2.09,2.1099,2.0703,2.095,35000 CIG,D,20220519,2.24,2.31,2.235,2.28,7531200 CIG.C,D,20220519,2.9,2.9391,2.8245,2.92,130500 CII,D,20220519,18.03,18.24,17.86,18.08,87900 CIM,D,20220519,9.28,9.41,9.24,9.25,3333200 CIM-A,D,20220519,23.25,23.6646,23.0846,23.15,12600 CIM-B,D,20220519,21.86,22.3058,21.31,21.78,33800 CIM-C,D,20220519,20.61,21.21,20.3165,20.8,29600 CIM-D,D,20220519,21.02,21.33,20.39,21,36800 CINT,D,20220519,12.57,17.28,11.71,14.86,423900 CIO,D,20220519,13.45,13.72,13.21,13.31,447500 CIO-A,D,20220519,21.55,21.77,21.55,21.77,200 CION,D,20220519,10.8,11.12,10.75,10.87,175900 CIR,D,20220519,19.07,19.56,19.04,19.17,94300 CIVI,D,20220519,60.65,64.26,60.32,62.58,538100 CIXX,D,20220519,11.51,11.6,11.4,11.45,84700 CL,D,20220519,74.67,75.36,73.92,75.12,5477100 CLA.T,D,20220519,0.1,0.1,0.0884,0.0884,43500 CLA.U,D,20220519,9.85,9.85,9.85,9.85,400 CLAS,D,20220519,9.8,9.81,9.7997,9.81,2000 CLB,D,20220519,23.83,24.97,23.63,24.7,269000 CLB.U,D,20220519,9.7441,9.77,9.7441,9.77,700 CLDT,D,20220519,12.59,12.71,12.18,12.3,263900 CLF,D,20220519,21,22.055,20.87,21.59,14766700 CLH,D,20220519,87.7,91.56,87.32,90.43,607400 CLI.S,D,20220519,9.82,9.88,9.82,9.83,199400 CLI.T,D,20220519,0.3395,0.3395,0.245,0.2699,3400 CLIM,D,20220519,9.77,9.805,9.77,9.78,183900 CLPR,D,20220519,8.8,8.95,8.54,8.62,59000 CLR,D,20220519,57.26,59.9125,57.06,58.97,1065200 CLS,D,20220519,10.81,11.13,10.67,10.69,386100 CLV-A,D,20220519,59.18,59.6,58.67,59.1,202300 CLVT,D,20220519,14.2,14.735,14.16,14.44,5874400 CLW,D,20220519,33.36,33.78,32.79,32.82,101600 CLX,D,20220519,143.82,143.82,137.4671,138.15,2385900 CM,D,20220519,53.09,54.16,53.09,53.48,510600 CMA,D,20220519,74.08,75.31,72.15,72.8,2118100 CMC,D,20220519,36.55,37.67,36.265,37.02,1016500 CMCM,D,20220519,0.74,0.74,0.7,0.738,22000 CMG,D,20220519,1238.77,1290.34,1233.25,1272.49,233700 CMI,D,20220519,200.03,204.91,196.9,201.88,931600 CMP,D,20220519,44.82,45.96,43.89,44.21,305000 CMR-B,D,20220519,25.2001,25.2001,25.2,25.2001,1000 CMR-C,D,20220519,25.01,25.1,25.01,25.08,8400 CMR-D,D,20220519,25.3,25.48,25.3,25.48,2800 CMR-E,D,20220519,25.45,25.45,25.43,25.43,1600 CMRE,D,20220519,13,14.09,13,13.87,1067100 CMS,D,20220519,68.71,69.42,68.15,69.21,1679700 CMS-B,D,20220519,96,97.4844,93.5103,95.9997,300 CMS-C,D,20220519,17.7,17.9,17.6,17.8,93800 CMSA,D,20220519,23.66,23.93,23.66,23.71,7600 CMSC,D,20220519,24.5,24.87,24.4006,24.805,36200 CMSD,D,20220519,24.49,24.57,24.38,24.52,127900 CMTG,D,20220519,19.75,20.04,19.68,19.87,224500 CMU,D,20220519,3.3,3.31,3.2739,3.3,176500 CNA,D,20220519,44,44.28,43.2701,43.94,139100 CNC,D,20220519,80.78,83.42,80.58,82.64,1995800 CND,D,20220519,9.9,9.91,9.9,9.91,157800 CND.V,D,20220519,0.2809,0.2809,0.2505,0.2505,2600 CND.W,D,20220519,1.5,1.5,1.34,1.4199,6300 CNDA,D,20220519,9.65,9.65,9.63,9.636,596200 CNDB,D,20220519,9.89,9.91,9.89,9.9,609600 CNF,D,20220519,2.27,2.35,2.16,2.24,17300 CNHI,D,20220519,14.65,15.015,14.56,14.78,3820900 CNI,D,20220519,111.11,112.24,109.93,110.91,2062900 CNK,D,20220519,15.53,16.25,15.5,16.12,1662800 CNM,D,20220519,20.75,22.09,20.75,21.75,310200 CNMD,D,20220519,111.61,112.92,111.16,111.71,201000 CNNE,D,20220519,18.13,19.24,18.13,18.89,901600 CNO,D,20220519,19.91,20.11,19.39,19.49,1050200 CNO-A,D,20220519,18.85,19.331,18.85,19.22,6700 CNP,D,20220519,30.49,30.82,30.29,30.66,3511000 CNQ,D,20220519,60.11,62.83,59.88,61.8,1934100 CNR,D,20220519,24.26,24.34,24.19,24.24,1322300 CNS,D,20220519,70.54,72.8,70.54,71.94,97200 CNVY,D,20220519,5.08,5.24,4.99,5.08,43300 CNX,D,20220519,19.24,20.18,19.05,19.71,8512500 CO,D,20220519,2.72,2.72,2.66,2.68,39900 COD-A,D,20220519,23.43,23.5,23.38,23.5,1400 COD-B,D,20220519,25.4311,25.6,25.365,25.3881,5000 COD-C,D,20220519,25.04,25.09,24.99,24.99,3600 CODI,D,20220519,21.92,22.52,21.82,21.97,289500 COE,D,20220519,1.23,1.23,1.14,1.2,93600 COF,D,20220519,112.46,114.95,112.23,113.33,2508700 COF-I,D,20220519,19.44,19.68,19.24,19.27,370300 COF-J,D,20220519,18.61,18.82,18.32,18.4318,262900 COF-K,D,20220519,17.83,18.0349,17.8,17.81,16900 COF-L,D,20220519,17,17.06,16.72,16.84,153500 COF-N,D,20220519,16.63,16.88,16.4,16.4,80200 COLD,D,20220519,25.13,25.499,25.05,25.15,1245700 COMP,D,20220519,5.24,5.59,5.24,5.52,4108400 COO,D,20220519,331.57,339.69,331.57,338.68,425600 COOK,D,20220519,5.32,5.32,4.98,4.98,981200 COP,D,20220519,101.83,106.71,101.83,104.61,6784000 COR-Z,D,20220519,17.86,17.86,17.0401,17.4599,7900 COR.U,D,20220519,9.77,9.77,9.77,9.77,42100 CORR,D,20220519,2.49,2.616,2.47,2.58,24300 COTY,D,20220519,6,6.51,5.97,6.39,12502100 COUR,D,20220519,14.78,15.795,14.73,15.51,900100 CP,D,20220519,68.91,70.03,67.54,68.67,3312100 CPA,D,20220519,67.36,70.37,67.042,67.9,648500 CPAC,D,20220519,5.14,5.33,5.1,5.11,8800 CPB,D,20220519,45.8,46.57,45.02,46.06,2583100 CPE,D,20220519,46.32,49.23,46.03,47.83,1210800 CPF,D,20220519,23.59,23.85,23.13,23.17,267400 CPG,D,20220519,7.22,7.74,7.21,7.6,14866800 CPK,D,20220519,128.75,129.99,125.98,128.84,111500 CPNG,D,20220519,12.99,13.67,12.69,12.95,10350300 CPRI,D,20220519,41.8,43.4,41.255,42.65,2776400 CPS,D,20220519,4.67,4.99,4.63,4.79,289800 CPT,D,20220519,137.27,139.38,137.1422,138,664200 CPT.W,D,20220519,0.2,0.2,0.1999,0.2,15000 CPTK,D,20220519,9.85,9.85,9.85,9.85,300 CPU.U,D,20220519,9.82,9.86,9.82,9.85,19500 CPU.W,D,20220519,0.28,0.29,0.27,0.28,120200 CPUH,D,20220519,9.78,9.7994,9.78,9.78,35900 CR,D,20220519,92.97,95.49,91.32,91.35,341700 CRC,D,20220519,39.78,41.6,39.52,40.99,678300 CRD.A,D,20220519,7.6,7.6009,7.36,7.36,54000 CRD.B,D,20220519,7.1,7.1,6.96,6.96,14200 CRGY,D,20220519,16.5,17.18,16.5,16.64,264000 CRH,D,20220519,38.62,39.7,38.62,39.32,673300 CRH.W,D,20220519,0.6331,0.6799,0.633,0.6729,56000 CRHC,D,20220519,9.93,9.93,9.9,9.9,250800 CRI,D,20220519,77.96,79.66,77.44,78.51,958600 CRK,D,20220519,15.09,16.04,15,15.57,2879900 CRL,D,20220519,224.32,234.84,223.92,231.77,412100 CRM,D,20220519,155.23,159.25,154.73,155.6,8382100 CRS,D,20220519,34.49,35.21,32.88,34.4,588800 CRT,D,20220519,16.98,18.24,16.98,17.84,107200 CRU,D,20220519,9.8,9.8078,9.8,9.8001,7200 CRU.U,D,20220519,9.84,9.8401,9.84,9.8401,300 CRU.W,D,20220519,0.1895,0.1895,0.1501,0.1501,600 CS,D,20220519,6.61,6.805,6.5985,6.75,14424800 CSAN,D,20220519,14.79,15.1,14.7,14.84,409100 CSL,D,20220519,243.85,251.31,241.975,248.28,238500 CSR,D,20220519,85.66,85.905,82.88,83.06,64500 CSR-C,D,20220519,24.9283,24.9283,24.625,24.84,18600 CST.U,D,20220519,9.83,9.83,9.83,9.83,900 CSTM,D,20220519,16.02,16.28,15.77,15.8,725900 CSV,D,20220519,38.36,39.16,37.78,38.5,117900 CTA-B,D,20220519,89.2387,89.2387,89.2387,89.2387,200 CTBB,D,20220519,23.7,24.45,23.34,24.11,130100 CTDD,D,20220519,23.77,24.4628,23.44,24.26,115700 CTK,D,20220519,0.8925,0.99,0.87,0.9111,114500 CTLT,D,20220519,97.16,101.57,97.16,99.73,918500 CTO,D,20220519,63.3,64.62,62.97,63.03,40800 CTO-A,D,20220519,23.135,23.135,23.135,23.135,200 CTO.W,D,20220519,1.2593,1.2593,1.15,1.15,1600 CTOS,D,20220519,6.04,6.17,5.91,5.95,384600 CTR,D,20220519,28.59,29.53,28.33,29.29,40500 CTRA,D,20220519,30.14,31,30.09,30.42,7915200 CTS,D,20220519,38.71,39.32,37.51,37.9,206800 CTT,D,20220519,8.08,8.35,8.08,8.08,255400 CTV,D,20220519,4.93,5.12,4.89,4.92,196800 CTV.W,D,20220519,0.8061,0.8062,0.784,0.784,15200 CTVA,D,20220519,56.48,59.076,56.43,59,6912300 CUB-E,D,20220519,25.19,25.19,25.115,25.1499,3700 CUB-F,D,20220519,24.35,24.75,24.2,24.36,7500 CUBB,D,20220519,23.55,24.23,23.55,24.23,107000 CUBE,D,20220519,40.81,41.255,40.5,40.72,1513200 CUBI,D,20220519,38.45,39.69,38.11,38.25,418900 CUK,D,20220519,12.66,12.95,12.55,12.65,3277800 CULP,D,20220519,5.58,5.63,5.49,5.5,19700 CURO,D,20220519,8.05,8.89,8.05,8.75,134900 CURV,D,20220519,5.1,5.54,5.02,5.51,465400 CUZ,D,20220519,34.01,34.43,33.57,33.63,677600 CVE,D,20220519,20.3,21.285,20.28,21.12,9774700 CVE.W,D,20220519,15.21,15.97,15.21,15.97,700 CVEO,D,20220519,25.53,26.84,25.3189,26.53,27800 CVI,D,20220519,31.03,32.52,30.725,31.88,1137000 CVI.U,D,20220519,9.75,9.82,9.75,9.805,4800 CVI.W,D,20220519,0.36,0.36,0.327,0.35,9600 CVII,D,20220519,9.75,9.76,9.74,9.76,1945300 CVNA,D,20220519,35.06,36.38,31.8,32.88,13666500 CVS,D,20220519,93.03,93.68,91.47,93.14,7000000 CVX,D,20220519,164.63,169.635,162.83,166.86,10958600 CW,D,20220519,141.82,143.48,139.23,139.94,270600 CWAN,D,20220519,15.63,16.21,15.575,15.78,365900 CWE.A,D,20220519,31.45,31.59,30.4,30.62,259300 CWEN,D,20220519,32.97,33.66,32.455,32.77,589100 CWH,D,20220519,28.01,28.01,25.52,27.01,1780200 CWK,D,20220519,17.87,18.29,17.85,18.08,694100 CWT,D,20220519,53.27,54.51,52.8,54.4,472500 CX,D,20220519,4.26,4.46,4.23,4.4,4715000 CXA.U,D,20220519,9.99,9.9901,9.99,9.99,10100 CXA.W,D,20220519,0.1822,0.2165,0.1,0.1954,23400 CXAC,D,20220519,9.92,9.93,9.92,9.92,1150100 CXE,D,20220519,3.83,3.85,3.8,3.81,77600 CXH,D,20220519,7.38,7.46,7.378,7.43,18400 CXM,D,20220519,10.82,11.4,10.52,11.14,563900 CXW,D,20220519,11.33,12.355,11.2601,12.1,1343400 CYD,D,20220519,10.22,10.44,10.16,10.17,10600 CYH,D,20220519,5.83,6,5.655,5.77,2540200 CZO.W,D,20220519,0.18,0.2,0.1673,0.2,6200 CZOO,D,20220519,1.3,1.595,1.3,1.53,2006400 D,D,20220519,82.29,82.425,80.8459,82.21,4932200 DAC,D,20220519,73.65,80.37,72.61,78.68,420300 DAL,D,20220519,38.75,39.915,38.65,39.24,9564300 DAN,D,20220519,15.15,15.85,15.15,15.51,1503800 DAO,D,20220519,6.29,6.58,5.92,5.98,131000 DAR,D,20220519,77.39,79.4,77.03,78.47,1393300 DASH,D,20220519,64,69,61.22,66.95,7102900 DAVA,D,20220519,90.35,97.105,89.9977,96.19,152600 DB,D,20220519,9.86,10.17,9.86,10.1,5664300 DBD,D,20220519,3.1,3.12,2.95,2.97,1352400 DBI,D,20220519,13.48,14.11,13.42,13.93,1328100 DBL,D,20220519,15.47,16.22,15.47,15.71,61600 DBR-H,D,20220519,22.7583,22.7583,22.65,22.65,4800 DBR-I,D,20220519,22.91,23,22.74,22.9,63600 DBR-J,D,20220519,23.35,23.38,22.3601,22.5,37500 DBRG,D,20220519,5.85,6.08,5.82,5.82,3820900 DCF,D,20220519,7.66,7.675,7.6338,7.65,11000 DCI,D,20220519,49.84,50.58,49.44,49.87,222300 DCO,D,20220519,43.94,44.22,41.96,42.14,60500 DCP,D,20220519,31.77,33.41,31.64,32.81,411600 DCP-B,D,20220519,23.4,24,23.4,23.93,4000 DCP-C,D,20220519,23.7535,24.1,23.7535,24.1,1600 DCUE,D,20220519,101,101.28,100.1,101.03,230000 DD,D,20220519,63.76,65.34,63.3,64.32,3551900 DDD,D,20220519,10.1,10.722,10.0313,10.46,1526700 DDF,D,20220519,8.97,9.0599,8.9,9.01,25400 DDL,D,20220519,4.71,5.11,4.71,5.07,1722200 DDS,D,20220519,261.3,280.13,259.9391,272.64,312300 DDT,D,20220519,26.02,26.4741,25.71,26.17,25700 DE,D,20220519,364.4,370.45,356.3,364.62,2253500 DEA,D,20220519,19.31,19.46,19.05,19.05,809600 DECK,D,20220519,224.36,228.235,212.93,226.79,1087400 DEI,D,20220519,27.3,27.83,27.22,27.24,1586600 DELL,D,20220519,42.51,42.55,40.88,41.1,7072800 DEN,D,20220519,64.95,67.98,64.93,67.57,350400 DEO,D,20220519,179.12,180.93,177.713,179.62,394600 DESP,D,20220519,8.98,9.33,8.73,8.94,310100 DEX,D,20220519,7.65,7.7599,7.65,7.72,40100 DFIN,D,20220519,27.9,29.07,27.87,28.6,271500 DFP,D,20220519,22.46,22.72,22.46,22.65,67600 DFS,D,20220519,102.93,105.34,102.73,104.08,2276600 DG,D,20220519,199.44,205.39,193.1701,201.33,3691100 DGX,D,20220519,138.39,141.78,136.94,140.07,1504800 DHF,D,20220519,2.34,2.377,2.34,2.35,500500 DHI,D,20220519,65.47,68.195,65.47,66.52,3067600 DHR,D,20220519,242.93,250.69,242.16,249.31,2393600 DHR-B,D,20220519,1324.5,1324.5,1324.5,1324.5,300 DHT,D,20220519,5.68,5.8357,5.66,5.76,2087700 DHX,D,20220519,6.55,6.75,6.37,6.63,216300 DIAX,D,20220519,15.48,15.4912,15.19,15.38,56700 DIDI,D,20220519,1.51,1.65,1.5,1.61,39909900 DIN,D,20220519,67.18,69.16,66.1,68.21,270400 DINO,D,20220519,45.94,46.9177,44.74,46.36,2106200 DIS,D,20220519,103.43,105.3,102.96,103.14,11284900 DK,D,20220519,27.81,28.6,27.39,28.05,1056100 DKL,D,20220519,51.56,53.64,51.34,52.87,68500 DKS,D,20220519,77,81.21,77,79.26,3212400 DLB,D,20220519,74.74,76.485,73.73,75.53,471000 DLN-A,D,20220519,23.97,24,23.87,24,1600 DLN-B,D,20220519,23.1,23.7294,23.1,23.4358,10400 DLNG,D,20220519,3.48,3.88,3.48,3.81,141500 DLR,D,20220519,124.38,129.26,124.3501,127.67,1501600 DLR-J,D,20220519,23.2119,23.35,23.165,23.3474,23900 DLR-K,D,20220519,24.64,24.98,24.64,24.75,5200 DLR-L,D,20220519,22.85,23.2,22.76,23.03,42700 DLX,D,20220519,24.45,24.74,23.82,24.34,218800 DLY,D,20220519,15.04,15.19,14.95,15,94800 DM,D,20220519,2,2.15,1.982,2.09,8948400 DMA,D,20220519,8.185,8.185,8.13,8.14,900 DMB,D,20220519,11.03,11.08,11.01,11.03,77500 DMO,D,20220519,12.03,12.34,12.03,12.11,25300 DMS,D,20220519,1.53,1.72,1.52,1.66,43400 DMY.E,D,20220519,9.91,9.94,9.89,9.94,4400 DMY.Y,D,20220519,0.42,0.447,0.41,0.43,214900 DMYS,D,20220519,9.73,9.75,9.73,9.75,71800 DNA,D,20220519,2.47,2.66,2.3808,2.52,26349800 DNA.W,D,20220519,0.45,0.55,0.45,0.4937,82300 DNB,D,20220519,16.22,16.94,16.2,16.55,2786300 DNMR,D,20220519,4.35,4.935,4.35,4.74,2495700 DNOW,D,20220519,10.6,10.91,10.43,10.65,1279700 DNP,D,20220519,11.14,11.25,11.06,11.13,447300 DNZ,D,20220519,9.77,9.775,9.77,9.77,25800 DNZ.U,D,20220519,9.81,9.81,9.8,9.8,3800 DNZ.W,D,20220519,0.1407,0.1598,0.1407,0.1598,300 DO,D,20220519,7.28,7.505,7.2,7.32,836700 DOC,D,20220519,17.46,17.705,17.31,17.46,3565700 DOCN,D,20220519,37.09,42.09,36.995,40.68,4040800 DOCS,D,20220519,30.01,34.89,30.01,32.52,5534500 DOLE,D,20220519,10.93,11.15,10.73,11.05,651800 DOM.W,D,20220519,0.19,0.19,0.19,0.19,200 DOMA,D,20220519,1.69,1.79,1.67,1.71,997700 DOOR,D,20220519,83.44,87.75,82.47,85.69,161900 DOUG,D,20220519,5.1,5.25,5.07,5.09,483200 DOV,D,20220519,128.42,130.895,127.04,129.54,978000 DOW,D,20220519,68.31,69.57,67.8,68.76,4988300 DPG,D,20220519,14.68,15.05,14.56,14.97,148200 DPZ,D,20220519,326.65,339.73,325.48,336.43,473200 DQ,D,20220519,45.17,46.74,44.75,45.95,1473500 DRD,D,20220519,6.55,6.74,6.54,6.68,216400 DRE,D,20220519,51.34,51.855,50.98,51.07,2863800 DRH,D,20220519,10.01,10.28,9.83,9.91,2180500 DRH-A,D,20220519,25.6,25.65,25.5,25.65,13300 DRI,D,20220519,116.71,119.16,114.08,116.67,1604600 DRQ,D,20220519,29.17,30.835,29.17,30.18,224300 DS,D,20220519,1.58,1.62,1.475,1.5,1221500 DS-B,D,20220519,22.42,23,22.41,23,1000 DS-C,D,20220519,19.01,19.07,18.4,18.45,3400 DS-D,D,20220519,19.88,24.5,19.88,21,4700 DSA.W,D,20220519,0.13,0.1599,0.13,0.1599,600 DSL,D,20220519,12.92,13.06,12.89,12.9,254200 DSM,D,20220519,6.18,6.24,6.18,6.23,58200 DSU,D,20220519,9.34,9.43,9.32,9.4,299100 DSX,D,20220519,5.35,5.8,5.3484,5.62,1230000 DSX-B,D,20220519,25.62,25.62,25.213,25.213,7800 DT,D,20220519,33.19,37.49,32.84,36.91,8618000 DTB,D,20220519,18.71,19.18,18.71,19.16,29300 DTC,D,20220519,4.07,4.26,4.07,4.17,475200 DTE,D,20220519,127.89,129.37,126.8,128.82,1566300 DTF,D,20220519,11.74,11.9499,11.74,11.89,69300 DTG,D,20220519,18.95,19.2899,18.88,18.92,17600 DTL.P,D,20220519,9.52,9.65,9.25,9.25,3300 DTM,D,20220519,55.26,56.14,54.63,55.13,634600 DTP,D,20220519,51.55,51.66,51.11,51.55,40000 DTW,D,20220519,22.51,22.83,22.51,22.72,28300 DUK,D,20220519,108.67,109.445,107.23,108.95,3687600 DUK-A,D,20220519,24.98,25.17,24.92,25.02,101500 DUKB,D,20220519,24.81,25.24,24.81,25.1,59000 DV,D,20220519,21.2,22.78,21.2,21.96,858600 DVA,D,20220519,93.84,94.99,92.63,94.25,824900 DVN,D,20220519,67.82,71.37,67.5041,69.51,10460600 DWI.U,D,20220519,10.04,10.04,10.02,10.02,1900 DWI.W,D,20220519,0.2201,0.27,0.2201,0.27,3200 DWIN,D,20220519,9.98,9.98,9.97,9.975,17000 DX,D,20220519,16.03,16.185,15.96,16.03,635200 DX-C,D,20220519,23.87,24.56,23.86,24.18,13200 DXC,D,20220519,28.73,30.065,28.65,29.64,2185100 DY,D,20220519,78.84,81.47,78.84,79.63,305600 DYFN,D,20220519,16.92,17.03,16.87,17.03,2000 E,D,20220519,29.02,29.51,28.92,29.23,635900 EAF,D,20220519,8.02,8.445,7.9801,8.25,2028300 EAI,D,20220519,22.79,23.1398,22.79,22.84,30400 EARN,D,20220519,7.9,8.02,7.71,7.76,185900 EAT,D,20220519,29.38,29.8,28.46,28.51,1579500 EB,D,20220519,11.48,12.23,11.47,11.94,682200 EBF,D,20220519,17.55,17.63,17.34,17.38,83900 EBR,D,20220519,8.76,9.04,8.74,8.93,3557100 EBR.B,D,20220519,8.68,8.84,8.66,8.77,75400 EBS,D,20220519,32.59,33.54,31.34,31.69,1085500 EC,D,20220519,14,14.49,13.89,13.89,2048400 ECAT,D,20220519,14.22,14.64,14.22,14.48,427000 ECC,D,20220519,12.03,12.37,12.03,12.31,190300 ECC-D,D,20220519,22.275,22.3,22.275,22.3,1000 ECCC,D,20220519,24.05,24.2307,24.0489,24.07,3900 ECCV,D,20220519,22.75,23.3799,22.46,23.01,32500 ECCX,D,20220519,25.01,25.16,25.01,25.0501,900 ECL,D,20220519,154.62,159.56,154.31,157.65,952300 ECOM,D,20220519,12.54,13.28,12.47,12.97,262400 ECVT,D,20220519,9.9,10.21,9.84,10.05,509900 ED,D,20220519,94.97,94.99,93.33,94.82,1991500 EDD,D,20220519,4.53,4.57,4.52,4.57,223600 EDF,D,20220519,5.12,5.2725,5.12,5.22,24800 EDI,D,20220519,5.56,5.6999,5.56,5.65,14100 EDN,D,20220519,5.77,5.77,5.58,5.64,3300 EDR,D,20220519,19.49,20.0593,19.35,19.76,1354100 EDU,D,20220519,11.11,12.63,11.11,12.55,4413800 EE,D,20220519,24.27,24.625,23.9204,24.17,208800 EEA,D,20220519,7.46,7.56,7.46,7.52,9100 EEX,D,20220519,3.09,3.27,3.05,3.14,139700 EFC,D,20220519,14.95,15.19,14.925,14.94,584900 EFC-A,D,20220519,23.181,23.3449,23.181,23.3449,1300 EFC-B,D,20220519,22.6696,22.6696,21.7399,21.74,13700 EFL,D,20220519,8.65,8.7954,8.46,8.62,134500 EFR,D,20220519,11.83,11.91,11.78,11.82,126000 EFT,D,20220519,11.91,11.98,11.8243,11.95,110800 EFX,D,20220519,186.43,194.9,185.7649,191.16,1031900 EGF,D,20220519,10.49,10.51,10.47,10.48,3900 EGHT,D,20220519,7.55,8.16,7.53,8.02,2215200 EGO,D,20220519,8.16,8.62,8.14,8.52,4845600 EGP,D,20220519,154.83,157.8,153.64,155.3,296500 EGY,D,20220519,6.02,6.45,6.0001,6.3,775400 EHC,D,20220519,63.5,64.38,62.83,64.05,423400 EHI,D,20220519,7.42,7.47,7.4,7.415,41900 EIC,D,20220519,15.29,15.6341,15.22,15.32,6100 EICA,D,20220519,23.15,23.41,23.021,23.37,1600 EIG,D,20220519,41.01,41.485,40.21,40.59,167600 EIX,D,20220519,65.77,66.02,64.56,65.85,2047700 EL,D,20220519,228.47,239.1,227.71,235.38,2183300 ELAN,D,20220519,23.13,23.55,22.97,23.24,3428000 ELAT,D,20220519,36.8,37.68,36.8,37.23,2700 ELC,D,20220519,22.61,22.7675,22.56,22.68,17200 ELF,D,20220519,21.28,21.84,21.19,21.4,534700 ELP,D,20220519,7.22,7.35,7.185,7.32,712500 ELS,D,20220519,69.93,71.31,69.595,70.54,1159000 ELVT,D,20220519,2.31,2.48,2.3,2.46,248200 ELY,D,20220519,20.1,20.545,19.95,20.1,2162500 EMD,D,20220519,9.71,9.91,9.67,9.67,307100 EME,D,20220519,101.35,103.36,100.87,102.18,355400 EMF,D,20220519,11.95,12.2,11.94,12.04,22700 EMN,D,20220519,102.8,104.78,102.48,103.19,754200 EMO,D,20220519,26.89,28.4783,26.6,28.14,54600 EMP,D,20220519,22.6,22.69,22.36,22.69,13900 EMR,D,20220519,82.75,84.37,82.27,83.3,2834200 ENB,D,20220519,43.77,44.74,43.77,44.44,3893600 ENBA,D,20220519,24.82,25.09,24.72,24.86,145400 ENFN,D,20220519,8.71,9.44,8.71,9.09,480400 ENIA,D,20220519,5.56,5.61,5.525,5.58,1362000 ENIC,D,20220519,1.34,1.4,1.3116,1.35,910900 ENJ,D,20220519,23.38,23.55,23.38,23.42,6000 ENLC,D,20220519,9.85,10.32,9.79,10.16,2210400 ENO,D,20220519,24.28,24.49,24.2784,24.35,4100 ENOV,D,20220519,63.96,66.8,63.1,66.27,305900 ENP.U,D,20220519,10.12,10.12,10.06,10.06,1000 ENP.W,D,20220519,0.65,0.69,0.6499,0.6499,43000 ENPC,D,20220519,9.94,9.94,9.9,9.91,70300 ENR,D,20220519,32.46,32.73,31.68,32.17,637900 ENS,D,20220519,61.98,63.98,61.98,63.02,201000 ENV,D,20220519,67.09,68.4,66.945,67.41,304700 ENVA,D,20220519,30.09,31.2,30.03,30.04,392800 ENZ,D,20220519,2.39,2.41,2.3195,2.4,20000 EOC.U,D,20220519,9.75,9.825,9.75,9.825,900 EOCW,D,20220519,9.75,9.78,9.68,9.7,36800 EOD,D,20220519,4.66,4.7,4.62,4.66,122800 EOG,D,20220519,120.25,124.5988,119.5804,121.7,4586500 EOI,D,20220519,15.1,15.2893,15.04,15.14,83200 EOS,D,20220519,17,17.1693,16.8067,16.99,164400 EOT,D,20220519,17.14,17.2259,17.06,17.09,23400 EP-C,D,20220519,47.98,47.98,47.69,47.69,1300 EPAC,D,20220519,20.44,20.82,20.24,20.52,233800 EPAM,D,20220519,311,336.66,309.99,326.98,844500 EPC,D,20220519,35.63,35.88,34.82,35.24,534100 EPD,D,20220519,26.38,26.705,26.0428,26.6,6009800 EPR,D,20220519,50.55,51.37,50.06,50.82,424100 EPR-C,D,20220519,24.21,24.56,24.19,24.56,6900 EPR-E,D,20220519,32.51,32.51,31.7995,31.7995,1800 EPR-G,D,20220519,22.06,22.14,21.84,21.95,61000 EPRT,D,20220519,22.03,22.29,21.6,22,1064500 EPW.U,D,20220519,9.82,9.83,9.82,9.83,2100 EPW.W,D,20220519,0.1162,0.1234,0.1127,0.1234,1400 EQC,D,20220519,25.88,26.14,25.88,25.96,954000 EQC-D,D,20220519,26.65,26.65,26.4595,26.5,2700 EQD,D,20220519,9.89,9.9,9.885,9.895,31200 EQD.W,D,20220519,0.1807,0.1807,0.161,0.1667,5600 EQH,D,20220519,27.3,27.98,27.3,27.73,2572700 EQH-A,D,20220519,21.34,21.67,21.135,21.58,83300 EQH-C,D,20220519,18.05,18.09,17.9,18.06,26800 EQH.W,D,20220519,0.1545,0.1699,0.1515,0.1699,1000 EQHA,D,20220519,9.8,9.8,9.79,9.79,492800 EQNR,D,20220519,33.92,34.79,33.78,34.32,3964900 EQR,D,20220519,73.13,73.97,72.39,73.34,1910700 EQS,D,20220519,2.44,2.51,2.44,2.5,11000 EQT,D,20220519,39.25,41.54,39.16,40.52,7184100 ERF,D,20220519,12.32,12.85,12.25,12.57,2340300 ERJ,D,20220519,10.57,10.77,10.34,10.45,2251500 ERO,D,20220519,11.2,12.1,11.2,12.07,54800 ES,D,20220519,88.97,90.16,87.665,89.44,1936100 ESAB,D,20220519,47.79,48.5707,46.27,46.79,340000 ESE,D,20220519,64.57,65.81,64.36,65.2,96900 ESGC,D,20220519,1.6,1.72,1.52,1.6,122300 ESI,D,20220519,19.81,20.26,19.7,19.93,1189500 ESM.W,D,20220519,0.18,0.2,0.18,0.2,200 ESMT,D,20220519,19.33,20.515,18.83,19.95,503100 ESNT,D,20220519,40.47,41.83,40.45,41.35,999800 ESRT,D,20220519,8.15,8.27,8.05,8.06,1125800 ESS,D,20220519,285.11,288.76,281.47,281.6,609300 ESTC,D,20220519,56.35,62.055,56.34,59.87,1712300 ESTE,D,20220519,14.07,14.96,13.93,14.54,888900 ET,D,20220519,11.15,11.22,10.915,11.06,20477800 ET-C,D,20220519,22.4,22.66,22.23,22.56,46800 ET-D,D,20220519,23.56,23.62,23.35,23.61,33900 ET-E,D,20220519,23.53,23.93,23.4,23.93,20200 ETB,D,20220519,14.69,14.765,14.5,14.61,70200 ETD,D,20220519,22.91,22.91,22.1,22.2,469800 ETG,D,20220519,16.68,16.8895,16.54,16.62,143200 ETI.P,D,20220519,24.5,25.25,24.5,24.56,7000 ETJ,D,20220519,8.86,8.9999,8.7146,8.83,318600 ETN,D,20220519,135,138.01,132.375,136.08,2992300 ETO,D,20220519,23.4,24.1199,23.2701,23.65,44900 ETR,D,20220519,116.03,116.34,114.39,115.67,1053300 ETRN,D,20220519,7.46,7.74,7.428,7.57,3213300 ETV,D,20220519,13.62,13.805,13.55,13.67,297900 ETW,D,20220519,8.3,8.62,8.3,8.47,576700 ETWO,D,20220519,7.93,8.3,7.93,8.1,1680300 ETX,D,20220519,20.38,20.51,20.19,20.27,13200 ETY,D,20220519,11.79,11.83,11.61,11.65,304600 EURN,D,20220519,11.46,11.815,11.45,11.66,1865000 EVA,D,20220519,71.98,73.25,71.33,72.73,262900 EVC,D,20220519,4.98,5.18,4.84,4.85,568200 EVE,D,20220519,9.95,9.95,9.89,9.89,22300 EVE.T,D,20220519,0.82,0.859,0.76,0.85,32500 EVEX,D,20220519,6.96,8.56,6.89,8.35,483000 EVF,D,20220519,5.65,5.65,5.622,5.65,36300 EVG,D,20220519,10.27,10.38,10.27,10.34,44900 EVH,D,20220519,28.93,29.64,28.41,28.96,610700 EVN,D,20220519,11.12,11.2,10.9,10.95,225800 EVR,D,20220519,108.47,111.87,108.47,110.1,706700 EVRG,D,20220519,66.27,66.97,65.11,66.7,1182600 EVRI,D,20220519,16.27,17.02,16.27,16.75,863600 EVT,D,20220519,24.13,24.74,23.8,24.18,131700 EVT.W,D,20220519,0.6896,0.6902,0.6502,0.6902,1200 EVTC,D,20220519,37.18,38.08,37.18,37.48,223800 EVTL,D,20220519,6.38,6.6,6.34,6.47,40000 EW,D,20220519,92.88,95.22,92.6,94.37,2407000 EXD,D,20220519,10.12,10.6023,10.07,10.2298,34400 EXG,D,20220519,8.28,8.36,8.2,8.29,809300 EXK,D,20220519,3.5,3.74,3.5,3.7,4148100 EXP,D,20220519,127,134.16,124.51,126.22,607500 EXPR,D,20220519,3.51,3.58,3.4,3.4,1741900 EXR,D,20220519,169.92,171.86,168.55,169.65,647300 EXTN,D,20220519,5.71,5.94,5.71,5.85,63800 F,D,20220519,12.64,13.12,12.63,12.85,58459500 F-B,D,20220519,25.1,25.1,24.85,24.95,32200 F-C,D,20220519,23.8,23.9,23.55,23.81,77100 FAC.U,D,20220519,9.91,9.91,9.91,9.91,3100 FAC.W,D,20220519,0.28,0.3744,0.2754,0.3423,8200 FACA,D,20220519,9.81,9.81,9.8099,9.8099,4400 FAF,D,20220519,58.78,60.0591,58.77,59.42,672100 FAM,D,20220519,6.55,6.64,6.54,6.55,14500 FAT.W,D,20220519,0.65,0.65,0.512,0.58,3900 FATH,D,20220519,5.45,5.5,5.345,5.4,49100 FBC,D,20220519,35.84,37.45,35.79,36.67,1158100 FBHS,D,20220519,65.81,67.41,65.61,66.44,1371200 FBK,D,20220519,38.77,39.29,38.5,38.72,155000 FBP,D,20220519,13.55,13.91,13.55,13.64,2523500 FBR-E,D,20220519,21.09,21.24,20.7623,21.0994,14100 FBRT,D,20220519,14.25,14.92,14.25,14.73,1450800 FC,D,20220519,37.16,37.75,37.07,37.17,50800 FCA.U,D,20220519,9.83,9.8507,9.83,9.83,15200 FCA.W,D,20220519,0.24,0.241,0.2377,0.24,428200 FCAX,D,20220519,9.81,9.82,9.8,9.8,218000 FCF,D,20220519,13.2,13.34,13.12,13.16,588600 FCN,D,20220519,162.29,162.785,159.57,161,256500 FCPT,D,20220519,26.2,26.53,25.99,26.16,427800 FCRX,D,20220519,23.96,24.43,23.96,24.43,1500 FCT,D,20220519,11.09,11.1514,11.06,11.07,152800 FCX,D,20220519,35.63,37.59,35.63,36.72,18860200 FDEU,D,20220519,11.52,11.6658,11.52,11.59,31100 FDP,D,20220519,24.32,24.5,23.9,24.27,164200 FDS,D,20220519,353.4,362.7,353.4,360.42,368300 FDX,D,20220519,201.09,203.17,195.54,199.05,2598600 FE,D,20220519,42.19,42.38,41.47,42.02,3599600 FEDU,D,20220519,0.42,0.45,0.41,0.4372,27200 FEI,D,20220519,8.06,8.17,8.03,8.09,471000 FENG,D,20220519,0.49,0.515,0.39,0.476,515100 FEO,D,20220519,8.99,9.03,8.87,8.95,18000 FERG,D,20220519,116.14,119.59,116.025,118.14,597200 FET,D,20220519,21.03,21.75,21.03,21.67,5400 FF,D,20220519,7.11,7.33,7.07,7.13,163300 FFA,D,20220519,17.13,17.21,16.9535,17.12,20900 FFC,D,20220519,17.91,18.06,17.81,17.98,117700 FGB,D,20220519,3.54,3.6099,3.52,3.52,45300 FHI,D,20220519,31.75,32.56,31.63,32.13,1035300 FHN,D,20220519,21.89,22.17,21.82,22,2831000 FHN-B,D,20220519,25.63,25.9,25.51,25.82,4900 FHN-C,D,20220519,25.6,25.99,25.6,25.99,600 FHN-D,D,20220519,24.75,24.79,24.45,24.78,1700 FHN-E,D,20220519,25.11,25.47,25.06,25.15,9500 FHN-F,D,20220519,19.5,19.5,19.32,19.33,19700 FHS,D,20220519,0.99,1.05,0.95,1.0282,89300 FICO,D,20220519,375.73,385.56,372.255,378.72,387800 FIF,D,20220519,14.77,14.84,14.55,14.77,64200 FIGS,D,20220519,9.24,9.35,9.01,9.02,5755300 FINS,D,20220519,14.2,14.46,14.155,14.34,54800 FINV,D,20220519,3.77,4.0082,3.76,3.99,230400 FIS,D,20220519,95.84,98.93,95.45,97.17,2046400 FIX,D,20220519,82.55,84.41,82.01,83.32,149500 FL,D,20220519,30.44,31.1,30.05,30.3,4136900 FLA.W,D,20220519,0.21,0.21,0.201,0.201,700 FLC,D,20220519,18.88,18.99,18.25,18.99,21500 FLM.U,D,20220519,9.82,9.82,9.82,9.82,600 FLME,D,20220519,9.77,9.78,9.77,9.78,1000 FLNG,D,20220519,27.5,28.4975,27.2517,27.87,246600 FLO,D,20220519,25.06,25.36,24.62,25.12,2692900 FLR,D,20220519,25.81,27.22,25.73,26.81,1668200 FLS,D,20220519,30.11,30.57,29.69,30.18,781700 FLT,D,20220519,218.78,229.5,218.78,225.8,752900 FLY.W,D,20220519,0.12,0.15,0.12,0.1284,1100 FLYA,D,20220519,10.11,10.13,10.11,10.13,10200 FMC,D,20220519,117.6,122.35,117.224,121.38,851900 FMN,D,20220519,11.22,11.371,11.11,11.19,36100 FMS,D,20220519,29.31,29.72,29.21,29.6,398800 FMX,D,20220519,73.63,75.08,73.63,74.47,829400 FMY,D,20220519,11.6,11.7,11.6,11.7,1300 FN,D,20220519,84.84,86.35,82.94,83.44,188300 FNA,D,20220519,15.1,15.68,14.88,15.49,162800 FNB,D,20220519,11.36,11.53,11.29,11.38,1894200 FNB-E,D,20220519,24.84,25.5345,24.84,25.35,14200 FND,D,20220519,68.01,71.25,67.76,68.33,1211400 FNF,D,20220519,40.46,40.93,40.23,40.39,1605100 FNV,D,20220519,135.4,140.01,135.11,138.93,729000 FOA,D,20220519,2.45,2.515,2.395,2.4,204500 FOA.W,D,20220519,0.2627,0.2759,0.2354,0.2759,66400 FOF,D,20220519,10.91,11.38,10.91,11.17,62300 FOR,D,20220519,16.04,16.51,16.04,16.15,113100 FORG,D,20220519,16.75,17.815,16.51,17.25,468000 FOUR,D,20220519,46.64,48.255,45.25,46.88,1218100 FPA.U,D,20220519,10.02,10.0409,10.02,10.0409,700 FPA.W,D,20220519,0.655,0.67,0.6499,0.6641,9800 FPAC,D,20220519,9.84,9.85,9.84,9.85,9300 FPF,D,20220519,18.85,19.09,18.85,19.05,124000 FPH,D,20220519,5.05,5.08,4.84,4.95,281700 FPI,D,20220519,14.24,14.85,14.23,14.43,768800 FPL,D,20220519,6.08,6.22,6.06,6.19,110800 FR,D,20220519,50.53,51.62,50.445,51.3,1343200 FRA,D,20220519,11.44,11.57,11.43,11.51,273700 FRC,D,20220519,140.6,145.71,140.13,144.11,1455100 FRC-H,D,20220519,20.99,21.17,20.9588,20.98,14900 FRC-I,D,20220519,23.48,23.65,23.3423,23.56,31900 FRC-J,D,20220519,18.67,19.01,18.65,18.96,142200 FRC-K,D,20220519,16.76,16.93,16.64,16.76,84800 FRC-L,D,20220519,17.17,17.35,17.08,17.25,60600 FRC-M,D,20220519,16.14,16.48,16.14,16.36,156500 FRC-N,D,20220519,18.46,18.62,18.25,18.61,66300 FRE.W,D,20220519,2.35,2.51,2.35,2.5,3400 FREY,D,20220519,8.03,8.455,8.01,8.27,641900 FRG.W,D,20220519,1.74,1.74,1.55,1.55,37700 FRGE,D,20220519,19.86,22.03,19.86,20.87,758100 FRO,D,20220519,8.65,8.99,8.59,8.85,2369500 FRT,D,20220519,112.22,114.01,110.82,111.21,382000 FRT-C,D,20220519,23.14,23.2,22.63,22.92,7400 FRX.S,D,20220519,9.79,9.79,9.79,9.79,2000 FRX.T,D,20220519,0.29,0.29,0.29,0.29,200 FRXB,D,20220519,9.75,9.75,9.75,9.75,1100 FSD,D,20220519,11.86,12.02,11.86,11.99,40300 FSK,D,20220519,21.48,21.6933,21.06,21.08,1528100 FSLY,D,20220519,11.12,12.46,11.01,12.12,5112900 FSM,D,20220519,3.19,3.475,3.17,3.4,7780900 FSR,D,20220519,11.09,11.495,10.81,11.4,7362200 FSS,D,20220519,32.85,33.8,32.551,33.5,333800 FST,D,20220519,10.03,10.0599,10.03,10.04,1800 FT,D,20220519,7.23,7.2906,7.22,7.27,17600 FTCH,D,20220519,7.88,8.96,7.71,8.69,15506400 FTHY,D,20220519,14.65,14.7815,14.5337,14.63,86000 FTI,D,20220519,7.35,7.7899,7.29,7.68,6504500 FTK,D,20220519,1.21,1.33,1.2,1.29,374800 FTS,D,20220519,49.28,49.72,49.12,49.44,874300 FTV,D,20220519,57.37,59.295,57.37,58.58,2813000 FUBO,D,20220519,3.24,3.43,3.15,3.23,12485600 FUL,D,20220519,66.59,67.32,65.905,66.94,401900 FUN,D,20220519,45.82,46.83,44.445,45.07,380500 FVI.U,D,20220519,9.77,9.77,9.77,9.77,700 FVIV,D,20220519,9.752,9.752,9.75,9.752,200 FVRR,D,20220519,37.57,41.56,37.5,39.66,2155400 FVT,D,20220519,9.81,9.81,9.79,9.795,10600 FVT.U,D,20220519,9.86,9.86,9.85,9.85,131800 FVT.W,D,20220519,0.32,0.32,0.32,0.32,100 FXLV,D,20220519,6.25,6.32,5.55,5.96,1257500 FZT.W,D,20220519,0.1545,0.1783,0.1544,0.1635,1800 G,D,20220519,40.68,41.955,40.6,41.41,1180900 GAB,D,20220519,6.58,6.685,6.56,6.63,555500 GAB-G,D,20220519,22.73,22.8896,22.71,22.8448,3800 GAB-H,D,20220519,22.7,22.8622,22.39,22.8547,3700 GAB-K,D,20220519,23.31,23.6397,23.02,23.4649,7100 GAM,D,20220519,36.15,36.53,36.13,36.25,8100 GAM-B,D,20220519,25.65,26.0051,25.65,25.88,2700 GAP.U,D,20220519,9.95,9.97,9.95,9.96,1700 GAP.W,D,20220519,0.115,0.1267,0.115,0.1267,2400 GAPA,D,20220519,9.89,9.93,9.89,9.91,24500 GATO,D,20220519,3,3.2,3,3.05,739000 GATX,D,20220519,108.81,109.19,104.07,104.55,223300 GB,D,20220519,5.13,5.3189,4.6,4.74,8900 GBAB,D,20220519,18.56,18.74,18.45,18.6,101900 GBCI,D,20220519,45.62,45.98,45.07,45.41,431100 GBL,D,20220519,20.15,20.85,20.15,20.36,17000 GBLI,D,20220519,26.61,26.9,26.23,26.9,8700 GBX,D,20220519,41.98,42.41,40.3,40.69,507400 GCI,D,20220519,3.9,4,3.885,3.9,1111100 GCO,D,20220519,56.08,57.21,55.09,55.74,179500 GCP,D,20220519,31.05,31.115,30.95,31.03,1108400 GCV,D,20220519,5.8,5.96,5.76,5.76,29500 GD,D,20220519,223.9,224.39,216.66,217.78,2108600 GDDY,D,20220519,69.86,71.78,69.8,70.8,2457800 GDL,D,20220519,8.16,8.1707,8.14,8.16,8400 GDL-C,D,20220519,50.6999,50.7,50.6497,50.6999,2300 GDO,D,20220519,14,14.1,13.91,13.96,69700 GDOT,D,20220519,28.23,30.2899,28.23,29.62,1155400 GDV,D,20220519,21.16,21.53,20.9475,21.21,207600 GDV-H,D,20220519,25.15,25.16,25.0997,25.0997,2600 GDV-K,D,20220519,19.4,19.5,19.4,19.5,11300 GE,D,20220519,75,76.54,74.45,75.74,6225600 GEF,D,20220519,59.02,60.64,58.77,59.79,168500 GEF.B,D,20220519,56.8,58.1287,56.17,57.17,17600 GEL,D,20220519,10.89,11.12,10.71,10.9,272000 GEN.W,D,20220519,0.5599,0.5599,0.5599,0.5599,600 GENI,D,20220519,3.15,3.295,3.075,3.09,2583200 GEO,D,20220519,6.68,7.175,6.66,7,1884700 GER,D,20220519,12.17,12.55,12.17,12.41,70200 GES,D,20220519,19.77,20.47,19.76,20.05,943700 GF,D,20220519,9.36,9.4,9.36,9.4,7500 GFF,D,20220519,29.64,30.41,29.45,29.99,607600 GFI,D,20220519,11.39,11.665,11.29,11.46,8024100 GFL,D,20220519,27.65,29.02,27.57,28.39,1235800 GFLU,D,20220519,63.35,65.84,63.35,64.97,2800 GFX,D,20220519,9.815,9.82,9.815,9.815,7100 GFX.W,D,20220519,0.1281,0.1491,0.1281,0.1473,18600 GGB,D,20220519,5.35,5.56,5.335,5.46,14696500 GGG,D,20220519,58.92,60.47,58.505,60.16,637000 GGT,D,20220519,7.37,7.5597,7.3484,7.4201,33300 GGT-E,D,20220519,23.1443,23.1443,23.1443,23.1443,200 GGT-G,D,20220519,22.93,23.2237,22.9,22.9,5800 GGZ,D,20220519,11.92,12.2391,11.92,12.21,7600 GHC,D,20220519,607.26,612.96,597,605.21,20300 GHG,D,20220519,3.95,4.08,3.95,4,10300 GHL,D,20220519,11.94,12.085,11.57,11.61,211800 GHLD,D,20220519,9.17,9.62,9.0786,9.445,24400 GHM,D,20220519,7.44,7.73,7.44,7.63,5700 GHY,D,20220519,11.82,11.95,11.8,11.93,78400 GIA,D,20220519,9.99,9.995,9.98,9.98,6700 GIA.U,D,20220519,10.15,10.15,10.06,10.06,5800 GIA.W,D,20220519,0.1902,0.1902,0.1,0.1133,75700 GIB,D,20220519,80.6,83.37,80.6,82.71,185200 GIC,D,20220519,33.02,33.665,32.635,32.92,42800 GIL,D,20220519,29.97,30.97,29.78,30.62,1365600 GIM,D,20220519,4.51,4.55,4.5,4.52,104900 GIS,D,20220519,66.3,66.71,65.05,66.13,4364700 GJO,D,20220519,23.25,23.31,23.1,23.1,5500 GJS,D,20220519,21.15,21.35,21.15,21.35,3600 GJT,D,20220519,20.51,20.51,20.51,20.51,200 GKOS,D,20220519,38.72,39.94,38.44,39.03,395300 GL,D,20220519,94.64,95.415,92.495,93.88,517800 GL-D,D,20220519,19.45,19.45,19.12,19.17,10500 GLO-A,D,20220519,25.55,25.7,25.475,25.69,16300 GLO-B,D,20220519,25.36,25.4,25.26,25.4,2900 GLO-C,D,20220519,25.42,25.53,25.42,25.45,1600 GLO-G,D,20220519,24.9,24.9,24.87,24.88,9200 GLOB,D,20220519,177.97,190.16,176.28,185.22,615100 GLOP,D,20220519,4.71,5.03,4.71,4.97,93600 GLP,D,20220519,27.42,27.99,27.2164,27.9,79200 GLP-A,D,20220519,25.7,26.1499,25.65,26.1003,4500 GLP-B,D,20220519,25.91,26.1,25.91,26.09,1100 GLS,D,20220519,4.81,5.05,4.65,4.93,62500 GLS.W,D,20220519,0.2762,0.2762,0.2762,0.2762,200 GLT,D,20220519,7.71,8.02,7.45,7.97,563900 GLW,D,20220519,33.73,34.145,33.195,33.52,5558700 GM,D,20220519,35.38,36.65,35.15,36.12,15545100 GME,D,20220519,91.22,101.978,90.16,99.19,3180100 GMED,D,20220519,65.12,66.23,63.57,65.1,669600 GMR-A,D,20220519,25.25,25.2837,25.25,25.2837,600 GMRE,D,20220519,13.1,13.19,12.92,13.04,468300 GMS,D,20220519,46.57,47.59,46.18,46.2,229900 GNE,D,20220519,7.35,7.455,7.2,7.2,73400 GNE-A,D,20220519,9.15,9.1501,8.865,9.08,20100 GNK,D,20220519,21.19,22.58,21.17,22.2,807600 GNL,D,20220519,13.95,14.11,13.67,13.68,793200 GNL-A,D,20220519,23.33,23.63,23.01,23.5,7000 GNL-B,D,20220519,22.15,22.33,22.11,22.33,31800 GNRC,D,20220519,208.8,228.705,207.96,223.69,1134400 GNT,D,20220519,5.06,5.205,5.06,5.18,71700 GNW,D,20220519,3.94,4.025,3.9,3.96,4494000 GOA.U,D,20220519,9.91,9.94,9.91,9.94,300 GOA.W,D,20220519,0.09,0.1,0.0898,0.0898,18700 GOAC,D,20220519,9.92,9.93,9.92,9.92,25100 GOF,D,20220519,17.41,17.63,17.4,17.45,368900 GOG.U,D,20220519,10.12,10.16,10.12,10.16,600 GOGN,D,20220519,10,11.01,9.98,10.02,8700 GOL,D,20220519,5.95,6.105,5.82,6.02,1685800 GOLD,D,20220519,20.13,20.91,20.13,20.72,24233700 GOLF,D,20220519,40.49,40.51,39.59,39.62,248300 GOOS,D,20220519,20.54,21.34,19.21,20.89,5811200 GOTU,D,20220519,1.39,1.52,1.38,1.52,2206500 GPC,D,20220519,130.18,133.875,129.94,132,956600 GPI,D,20220519,173.78,183.335,173.78,179.61,186100 GPJA,D,20220519,24.04,24.3,24.01,24.17,17700 GPK,D,20220519,20.35,20.695,20.12,20.39,2033200 GPM-A,D,20220519,20.15,20.25,20.025,20.22,6600 GPMT,D,20220519,9.9,10.06,9.85,9.85,460400 GPN,D,20220519,118.01,122.17,117.58,120.47,1208700 GPOR,D,20220519,88.31,91.13,88.22,89.98,133800 GPRK,D,20220519,15.15,15.665,14.89,14.98,130900 GPS,D,20220519,11.31,11.51,11.072,11.19,9349000 GRB-A,D,20220519,22.9218,22.9999,22.9218,22.99,2000 GRBK,D,20220519,22.33,23.04,22.29,22.54,344500 GRC,D,20220519,29.47,29.645,28.965,29.29,91400 GRMN,D,20220519,100.89,101.99,100.25,100.78,964400 GRP.U,D,20220519,68.02,68.02,67.7,67.75,8800 GRX,D,20220519,10.95,11.22,10.93,11.1,35700 GS,D,20220519,303.82,309.99,303.39,308.2,2108700 GS-A,D,20220519,19.3,19.3,18.9,19.12,32100 GS-C,D,20220519,19.13,19.13,18.88,18.88,34300 GS-D,D,20220519,18.85,19.051,18.85,18.93,108200 GS-J,D,20220519,24.2,24.4096,24.06,24.07,301000 GS-K,D,20220519,25.03,25.19,25,25,63400 GSBD,D,20220519,17.9,18.08,17.8,17.87,364600 GSK,D,20220519,43.08,43.76,43.06,43.56,7855100 GSL,D,20220519,21.54,22.7699,21.54,22.25,1003700 GSL-B,D,20220519,25.38,25.73,25.38,25.7,10800 GSLD,D,20220519,25.68,25.73,25.55,25.69,8900 GSQ.T,D,20220519,0.14,0.14,0.14,0.14,200 GSQB,D,20220519,9.77,9.77,9.77,9.77,600 GSQD,D,20220519,9.81,9.81,9.81,9.81,200 GTES,D,20220519,12.25,12.6,12.25,12.43,590500 GTLS,D,20220519,168.44,176.625,168.44,172.38,353700 GTN,D,20220519,20.2,20.48,19.86,20.18,725100 GTY,D,20220519,26.76,27.09,26.31,26.38,162300 GUG,D,20220519,14.68,14.84,14.05,14.29,183100 GUT,D,20220519,7,7.0365,6.99,6.99,69000 GUT-C,D,20220519,24.9747,24.9747,24.8,24.8899,2800 GVA,D,20220519,31.29,32.31,30.98,31.96,484100 GWH,D,20220519,5.3,5.75,5.27,5.48,2287500 GWH.W,D,20220519,1.0601,1.0602,1.0191,1.0191,11400 GWRE,D,20220519,76.85,78.405,75.44,77.24,472100 GWW,D,20220519,461.14,472.42,458.12,466.96,300200 GXO,D,20220519,52.69,54.26,52.58,52.89,1327200 H,D,20220519,78.22,83.45,78.07,82.27,1070200 HAE,D,20220519,58.85,61,58.305,60.17,649400 HAL,D,20220519,35,36.71,34.75,36.06,8485500 HASI,D,20220519,38.13,39.3,37.49,38.82,631600 HAYW,D,20220519,14.21,14.6,14.001,14.24,1890300 HBB,D,20220519,9.61,9.61,9.38,9.54,23300 HBI,D,20220519,11.93,12.09,11.66,11.69,7814800 HBM,D,20220519,5.53,5.82,5.48,5.73,1458300 HCA,D,20220519,204.25,206.29,199.54,203.13,2271800 HCC,D,20220519,32.85,35.33,32.52,33.53,1748700 HCI,D,20220519,63.54,67.51,59.88,66.05,1491900 HCXY,D,20220519,25.1,25.105,25.05,25.06,600 HD,D,20220519,285.5,292.5,284.96,287.76,5211500 HDB,D,20220519,52.66,53.405,52,52.64,1898800 HE,D,20220519,41.84,42.28,41.25,42.07,311300 HEI,D,20220519,132.28,134.12,131.4,132.93,306100 HEI.A,D,20220519,107.19,108.785,105.54,107.19,306200 HEP,D,20220519,17.32,17.5,16.94,17.19,116700 HEQ,D,20220519,13.17,13.42,13.01,13.34,31200 HES,D,20220519,111.38,115.83,111.38,113.43,1854100 HESM,D,20220519,29.15,29.92,28.92,29.07,586800 HFR-A,D,20220519,22.36,22.6,22.3,22.5,4900 HFRO,D,20220519,11.63,11.7681,11.61,11.65,92100 HGLB,D,20220519,10.3,10.5,10.22,10.48,86400 HGTY,D,20220519,8.93,9.12,8.49,8.76,360100 HGV,D,20220519,41.6,43.01,41.549,42.25,1025900 HHC,D,20220519,86.11,87.34,85.48,85.58,343400 HHL.W,D,20220519,0.19,0.19,0.1661,0.1661,3300 HHLA,D,20220519,9.78,9.81,9.78,9.81,7000 HI,D,20220519,41.3,41.7,40.6,40.86,464700 HIE,D,20220519,10.05,10.42,9.8769,10.08,32600 HIG,D,20220519,68.01,69.05,66.965,67.44,2742900 HIG-G,D,20220519,24.65,25.04,24.65,24.905,30300 HIG.U,D,20220519,9.9,9.91,9.9,9.91,1000 HIGA,D,20220519,9.86,9.86,9.86,9.86,2500 HII,D,20220519,201.23,203.54,197.62,200.73,296300 HIL,D,20220519,1.4,1.45,1.4,1.44,112100 HIMS,D,20220519,3.38,3.63,3.355,3.55,2739100 HIO,D,20220519,4.08,4.11,4.0653,4.1,142400 HIP.W,D,20220519,0.1899,0.19,0.1723,0.1899,3300 HIPO,D,20220519,1.49,1.51,1.415,1.47,1274400 HIW,D,20220519,38.91,39.44,38.465,38.62,760500 HIX,D,20220519,5.07,5.14,5.04,5.1,155800 HL,D,20220519,4.58,4.785,4.55,4.68,6899200 HLF,D,20220519,21.5,21.85,21.06,21.56,1483500 HLG.W,D,20220519,0.43,0.4739,0.4233,0.44,128500 HLGN,D,20220519,3.3,3.56,3.29,3.44,299500 HLI,D,20220519,83.74,85.73,83.48,84.64,326100 HLIO,D,20220519,64.9,66.07,64.72,65.28,83200 HLL.W,D,20220519,2.22,2.27,2.15,2.27,4100 HLLY,D,20220519,9.89,9.97,9.47,9.77,497500 HLT,D,20220519,127.49,133.9,127.345,131.71,2468900 HLX,D,20220519,4.15,4.3,4.12,4.2,1444200 HMA,D,20220519,9.98,9.98,9.98,9.98,100 HMA.U,D,20220519,9.98,10.01,9.98,10.01,40100 HMC,D,20220519,24.67,25.15,24.67,25.01,1309800 HML-A,D,20220519,23.29,24.25,23.25,23.82,19200 HMLP,D,20220519,6.05,6.32,6.02,6.18,127200 HMN,D,20220519,39.1,39.49,38.82,39,321900 HMY,D,20220519,3.58,3.69,3.55,3.63,6674600 HNGR,D,20220519,15.63,15.63,14.8,15.11,103400 HNI,D,20220519,36.82,37.34,36.5,36.54,236900 HNP,D,20220519,18.78,19.29,18.78,19.29,4900 HOG,D,20220519,31.88,33.93,31.66,32.43,5416700 HOMB,D,20220519,20.11,20.685,20.11,20.52,1279800 HOV,D,20220519,42.48,45.46,42.35,44.16,111300 HP,D,20220519,45.9,47.5,45.06,46.16,1081500 HPE,D,20220519,15.37,15.385,14.57,15.04,21103000 HPF,D,20220519,17.45,17.8592,17.42,17.71,80100 HPI,D,20220519,17.48,17.5693,17.4,17.47,30900 HPP,D,20220519,20.06,20.43,19.73,19.82,3774900 HPP-C,D,20220519,17.49,17.49,17.01,17.24,44800 HPQ,D,20220519,36.37,36.63,35.07,35.73,13848500 HPS,D,20220519,16.07,16.34,16.07,16.2,24800 HPX,D,20220519,9.95,9.95,9.94,9.94,5300 HQH,D,20220519,19.48,19.6472,19.18,19.39,93400 HQL,D,20220519,14.54,14.865,14.54,14.69,99200 HR,D,20220519,27.97,28.08,27.26,27.26,2458500 HRB,D,20220519,33.07,33.83,32.56,32.94,3096700 HRI,D,20220519,104,110.55,103.02,107.11,333600 HRL,D,20220519,47.81,48.27,46.53,47.81,2722400 HRT,D,20220519,13.32,13.4,12.7,13.28,296400 HRTG,D,20220519,3.39,3.41,3.18,3.26,316200 HSBC,D,20220519,30.24,30.67,30.22,30.52,3837600 HSC,D,20220519,7.89,7.99,7.72,7.82,687700 HSY,D,20220519,204.46,206.7861,201.42,205.12,1635400 HT,D,20220519,10.37,10.66,10.11,10.18,275100 HT-C,D,20220519,21.75,21.75,21.75,21.75,1200 HT-D,D,20220519,20.25,20.5027,19.96,20.05,14800 HT-E,D,20220519,20.47,20.474,20.4,20.4,1200 HTA,D,20220519,28.68,28.87,28.425,28.51,1996700 HTD,D,20220519,23.52,23.7114,23.27,23.44,45400 HTFB,D,20220519,24.46,24.7,24.35,24.47,4400 HTGC,D,20220519,14.5,14.59,14.0729,14.09,2049700 HTH,D,20220519,29.81,30.32,29.81,30.08,1182900 HTP.W,D,20220519,0.105,0.105,0.105,0.105,200 HTPA,D,20220519,9.83,9.84,9.83,9.84,17400 HTY,D,20220519,5.48,5.57,5.48,5.52,25500 HUBB,D,20220519,188.03,191.14,185.54,188.83,170900 HUBS,D,20220519,327.42,351.97,322.975,339.14,1371500 HUG.U,D,20220519,9.96,10.15,9.96,10.15,1400 HUG.W,D,20220519,0.71,0.8,0.71,0.7999,20300 HUGS,D,20220519,9.92,9.9209,9.88,9.9,50700 HUM,D,20220519,413.8,435.88,410.87,432,1065600 HUN,D,20220519,35.21,35.93,34.94,35.3,3157600 HUYA,D,20220519,3.94,4.2972,3.9019,4.15,1858400 HVT,D,20220519,27.77,28.04,26,27.07,302400 HWK.W,D,20220519,0.17,0.1711,0.1699,0.17,11000 HWKZ,D,20220519,9.72,9.72,9.72,9.72,600 HWM,D,20220519,33.2,34.18,33,33.45,3319400 HXL,D,20220519,52.56,54.73,52.56,53.97,630700 HY,D,20220519,34.89,35.14,33.7,33.76,63700 HYB,D,20220519,7.19,7.24,7.16,7.23,48100 HYI,D,20220519,12.55,12.714,12.5368,12.6,27000 HYLN,D,20220519,3.08,3.36,3.08,3.22,1912800 HYT,D,20220519,9.6,9.78,9.6,9.71,281500 HZN,D,20220519,2.45,2.59,2.4001,2.47,40000 HZO,D,20220519,40.42,41.41,38.56,40.34,445000 HZO.U,D,20220519,9.95,9.97,9.95,9.96,600 HZO.W,D,20220519,0.26,0.3088,0.2315,0.278,30700 HZON,D,20220519,9.87,9.89,9.87,9.89,83200 IAA,D,20220519,36.58,37.99,36.34,37.15,1520200 IAE,D,20220519,6.93,7.0283,6.9067,7,35800 IAG,D,20220519,2.12,2.31,2.12,2.28,17950800 IBA,D,20220519,46.26,46.82,46.23,46.39,15500 IBM,D,20220519,132,132.32,128.71,129.66,5819600 IBN,D,20220519,17.74,17.985,17.67,17.81,8383300 IBP,D,20220519,86.16,89.725,86.16,87.11,261100 ICD,D,20220519,3.61,3.79,3.61,3.69,59400 ICE,D,20220519,93.61,96.92,93.45,95.9,3671900 ICL,D,20220519,11.27,11.59,11.165,11.37,1305400 ICN.U,D,20220519,10.0213,10.0213,10.0213,10.0213,2000 ICNC,D,20220519,9.98,9.98,9.98,9.98,100 ICR-A,D,20220519,21.07,21.6,20.89,21.6,243000 IDA,D,20220519,106.99,107.26,105.13,106.61,207200 IDE,D,20220519,10.02,10.16,10.02,10.14,53300 IDT,D,20220519,26,26.695,25.82,26.03,128800 IEX,D,20220519,179.98,185.68,179.3,183.19,417800 IFF,D,20220519,126.26,130.53,126.01,129.01,1057400 IFI.W,D,20220519,0.11,0.1101,0.105,0.11,24100 IFN,D,20220519,16.94,17.16,16.9001,17.09,109900 IFS,D,20220519,25.67,26.31,25.67,26.22,20000 IGA,D,20220519,9.1,9.17,9.08,9.11,49400 IGD,D,20220519,5.52,5.605,5.495,5.53,213100 IGI,D,20220519,16.98,17.1,16.98,17.08,35700 IGR,D,20220519,7.67,7.74,7.635,7.68,205500 IGT,D,20220519,19.78,21.15,19.78,20.37,1908500 IH,D,20220519,2.54,2.6,2.33,2.48,18100 IHD,D,20220519,5.86,5.93,5.86,5.91,76700 IHG,D,20220519,58.49,60.23,58.34,59.35,222600 IHIT,D,20220519,8.58,8.61,8.55,8.56,28300 IHS,D,20220519,11.1,11.345,10.82,10.98,124300 IHTA,D,20220519,8.61,8.61,8.56,8.58,9100 IIF,D,20220519,22.29,22.69,22.25,22.5,27800 IIIN,D,20220519,41.18,41.6,40.265,40.94,216600 IIM,D,20220519,12.58,12.72,12.58,12.66,117000 IIPR,D,20220519,128.11,133.57,128.11,130.12,279300 IMAX,D,20220519,15.74,16.105,15.68,15.94,411500 IMP.U,D,20220519,10.11,10.11,10.11,10.11,300 IMP.W,D,20220519,0.575,0.575,0.575,0.575,200 IMPX,D,20220519,9.88,9.9,9.88,9.89,29500 INA.W,D,20220519,0.2509,0.2509,0.2509,0.2509,200 INFA,D,20220519,17.72,18.91,17.72,18.4,396400 INFY,D,20220519,18.36,18.83,18.22,18.63,9392800 ING,D,20220519,9.86,10.1,9.84,10.03,5784300 INGR,D,20220519,91.69,93.22,90.52,92.08,413800 INN,D,20220519,8.77,8.95,8.66,8.73,650700 INN-E,D,20220519,19.91,20.97,19.74,20.97,7900 INN-F,D,20220519,20.44,20.44,19.99,20.01,500 INS-A,D,20220519,25.65,25.87,25.53,25.75,1400 INSI,D,20220519,16.3,16.894,16.3,16.4,9600 INSP,D,20220519,165.54,174.665,164.09,171.72,320300 INST,D,20220519,16.61,17.03,15.83,16.5,164900 INSW,D,20220519,23.5,23.94,23.2,23.57,523700 INT,D,20220519,25.13,26.05,25.11,25.7,837400 INVH,D,20220519,35.41,35.9788,35.3,35.75,3346800 ION.W,D,20220519,1.49,1.63,1.44,1.44,67600 IONQ,D,20220519,5.5,5.95,5.435,5.83,6715400 IOT,D,20220519,10.19,10.95,10.19,10.66,1250700 IP,D,20220519,47.83,48.37,47.2,47.82,3323500 IPG,D,20220519,30.9,31.33,30.23,30.71,4406500 IPI,D,20220519,63.01,66.7747,62.51,64.02,454200 IPO.D,D,20220519,10.16,10.2,10.15,10.15,8200 IPO.F,D,20220519,10.16,10.22,10.16,10.22,6300 IPO.V,D,20220519,0.78,0.8798,0.78,0.8533,32100 IPO.Z,D,20220519,0.78,0.868,0.7211,0.805,153200 IPOD,D,20220519,9.93,9.97,9.91,9.95,372900 IPOF,D,20220519,9.98,10.045,9.97,10.01,2549400 IPV.S,D,20220519,9.96,9.96,9.88,9.9,24800 IPV.T,D,20220519,0.7063,0.721,0.5826,0.5826,3700 IPV.V,D,20220519,0.2174,0.2299,0.2048,0.2048,2100 IPVA,D,20220519,9.76,9.76,9.74,9.74,22200 IPVF,D,20220519,9.76,9.86,9.76,9.7898,18100 IQI,D,20220519,9.89,9.9929,9.88,9.96,230600 IQV,D,20220519,196.2,203.37,195.57,201.74,1398500 IR,D,20220519,43.28,44.81,43.16,44.28,2516900 IRL,D,20220519,8.23,8.39,8.15,8.21,3100 IRM,D,20220519,50.5,50.9136,48.62,48.63,2874300 IRN.W,D,20220519,0.528,0.528,0.4229,0.4501,9200 IRNT,D,20220519,2.55,2.7989,2.55,2.68,515600 IRR.W,D,20220519,0.2869,0.2869,0.27,0.27,10100 IRRX,D,20220519,9.94,9.94,9.94,9.94,100200 IRS,D,20220519,4.36,4.45,4.34,4.38,7500 IRT,D,20220519,22.28,23.015,22.07,22.31,5945000 IS,D,20220519,2.84,2.95,2.76,2.93,8056600 ISD,D,20220519,12.75,12.91,12.75,12.83,57900 IT,D,20220519,238.31,251.8,238.31,248.65,969600 ITCB,D,20220519,3.02,3.1,3.02,3.1,4100 ITGR,D,20220519,74.3,75.35,73.06,74.4,180200 ITT,D,20220519,69.64,70.52,68.76,69.38,504500 ITUB,D,20220519,5.01,5.07,4.95,5.01,48550300 ITW,D,20220519,201.11,203.65,198.91,200.8,1603400 IVC,D,20220519,0.87,0.8829,0.8397,0.855,1168600 IVH,D,20220519,10.9,10.9673,10.88,10.94,34200 IVR,D,20220519,1.74,1.76,1.7,1.71,6539900 IVR-B,D,20220519,19.82,21.66,19.82,20.205,16900 IVR-C,D,20220519,20.58,20.857,20.25,20.62,9200 IVT,D,20220519,29.39,30.065,28.74,28.79,637300 IVZ,D,20220519,17.67,18.275,17.67,18.02,3132300 IX,D,20220519,88.74,90.21,88.74,89.53,37600 J,D,20220519,130.44,135.15,129.604,133.77,760100 JBGS,D,20220519,25.71,25.98,24.89,24.89,1207900 JBI,D,20220519,10.47,10.99,10.45,10.88,879800 JBL,D,20220519,57.59,58.51,57.14,57.57,850600 JBT,D,20220519,114.86,118.03,114.86,115.03,148500 JCE,D,20220519,13.55,13.77,13.51,13.64,67400 JCI,D,20220519,51.15,52.56,50.95,51.89,5806700 JCO,D,20220519,7.99,8.03,7.99,8,76400 JEF,D,20220519,30.41,31.0293,30.14,30.6,758900 JELD,D,20220519,17.77,18.6,17.77,18.01,1502900 JEMD,D,20220519,6.85,6.92,6.81,6.87,24300 JEQ,D,20220519,5.91,6.2,5.9098,6.2,7300 JFR,D,20220519,8.52,8.58,8.46,8.56,291600 JGH,D,20220519,12.39,12.55,12.35,12.37,83300 JHAA,D,20220519,8.99,9.02,8.95,8.97,21100 JHG,D,20220519,26.76,27.34,26.68,26.89,1555700 JHI,D,20220519,14.04,14.065,13.89,14,24300 JHS,D,20220519,12.14,12.2606,12.14,12.21,14400 JHX,D,20220519,25.59,25.975,25,25.73,68900 JILL,D,20220519,17.16,17.85,16.96,17.01,17500 JKS,D,20220519,55.22,57.1299,54.56,56.45,1641500 JLL,D,20220519,186.07,191.64,186.07,188.78,311900 JLS,D,20220519,17.14,17.14,17.02,17.14,6500 JMIA,D,20220519,6.64,7.24,6.53,6.9,7794800 JMM,D,20220519,6.01,6.03,6.0001,6.0153,3100 JNJ,D,20220519,174.72,174.8,172.69,173.94,6874500 JNPR,D,20220519,28.72,29.34,28.215,28.8,5928000 JOB.W,D,20220519,1.26,1.37,1.26,1.3104,24000 JOBY,D,20220519,5.43,5.66,5.36,5.47,6747200 JOE,D,20220519,47.63,48.69,47.56,47.64,224300 JOF,D,20220519,6.49,6.5129,6.47,6.51,36700 JP,D,20220519,0.4638,0.53,0.4638,0.5194,152900 JPC,D,20220519,7.9,7.98,7.89,7.91,267200 JPI,D,20220519,20.52,20.55,20.34,20.38,39400 JPM,D,20220519,118.19,119.65,117.63,118.31,12765700 JPM-C,D,20220519,25.04,25.1,24.9082,24.97,353100 JPM-D,D,20220519,24.11,24.26,23.97,24.02,277300 JPM-J,D,20220519,20.31,20.5,20.195,20.26,132200 JPM-K,D,20220519,19.13,19.32,19.1,19.2,410700 JPM-L,D,20220519,19.56,19.6744,19.37,19.41,434100 JPM-M,D,20220519,18.75,19.03,18.68,18.85,702000 JPS,D,20220519,7.41,7.48,7.3991,7.44,406700 JPT,D,20220519,19.02,19.46,19.02,19.11,31300 JQC,D,20220519,5.35,5.38,5.3,5.36,656200 JRI,D,20220519,13.58,13.71,13.58,13.66,59800 JRO,D,20220519,8.35,8.42,8.3301,8.4,96200 JRS,D,20220519,9.65,9.77,9.63,9.66,113300 JSD,D,20220519,12.43,12.54,12.4101,12.45,21600 JT,D,20220519,1.49,1.5,1.4,1.48,52800 JUN,D,20220519,9.89,9.89,9.88,9.88,12100 JUN.U,D,20220519,10.06,10.0812,10.06,10.0812,2400 JWN,D,20220519,22.1,23.325,22.03,22.63,6433900 JWS.S,D,20220519,9.86,9.88,9.86,9.88,17800 JWS.T,D,20220519,0.3554,0.3708,0.35,0.3708,138500 JWSM,D,20220519,9.79,9.8,9.79,9.8,21300 JXN,D,20220519,33.14,34.38,32.92,34.12,809600 K,D,20220519,68.5,68.6,66.57,68,4573700 KAH.W,D,20220519,0.36,0.38,0.36,0.38,6800 KAHC,D,20220519,9.78,9.78,9.74,9.78,60600 KAI,D,20220519,181.46,181.84,177.63,179.01,34300 KAMN,D,20220519,34.49,35.26,33.54,33.64,247000 KAR,D,20220519,14.7,14.96,14.34,14.64,1274300 KB,D,20220519,44.15,45.0872,44.15,44.86,153200 KBH,D,20220519,31.85,33.44,31.7,32.72,2864500 KBR,D,20220519,44.57,46.68,44.57,45.94,1264200 KCA.U,D,20220519,9.85,9.85,9.8,9.85,700 KCA.W,D,20220519,0.39,0.44,0.3722,0.381,142000 KCG.W,D,20220519,0.31,0.31,0.3099,0.3099,5200 KCGI,D,20220519,9.91,9.92,9.91,9.92,5600 KD,D,20220519,13.16,14.12,13.14,13.95,2579100 KEN,D,20220519,54.34,55.78,53.6,55.22,22700 KEP,D,20220519,8.7,8.87,8.69,8.82,137800 KEX,D,20220519,62.97,64.43,62.97,63.2,437700 KEY,D,20220519,18.25,18.525,18.13,18.36,9430500 KEY-I,D,20220519,24.8,25.22,24.8,24.92,75700 KEY-J,D,20220519,23.45,23.5799,23.23,23.28,115600 KEY-K,D,20220519,24.22,24.64,24.04,24.53,173800 KEYS,D,20220519,135.84,139.915,135.18,137.1,1163800 KF,D,20220519,27.28,27.6479,27.21,27.62,9300 KFS,D,20220519,5.36,5.3918,5.33,5.38,2200 KFY,D,20220519,57.57,58.45,57.04,57.52,294900 KGC,D,20220519,4.41,4.56,4.38,4.51,22587700 KIM,D,20220519,22.74,23.175,22.55,22.57,6414200 KIM-L,D,20220519,23.9,23.91,23.354,23.88,14800 KIM-M,D,20220519,23.94,24.25,23.8425,24.24,36800 KIND,D,20220519,2.79,2.97,2.72,2.84,1932300 KIO,D,20220519,12.31,12.49,12.31,12.43,74200 KKR,D,20220519,49.81,51.185,49.75,50.46,2885000 KKR-C,D,20220519,64.5,64.96,63.98,64.2918,90200 KKRS,D,20220519,19.16,19.455,19.1,19.33,85500 KLR,D,20220519,3.24,3.505,3.22,3.35,194000 KMB,D,20220519,131.1,132.07,127.14,129.05,2655800 KMF,D,20220519,7.79,8.1,7.79,8.07,177100 KMI,D,20220519,18.97,19.24,18.88,19.02,16000000 KMPB,D,20220519,23.63,24.23,23.5,23.6,4200 KMPR,D,20220519,48.19,48.93,47.41,48.08,314300 KMT,D,20220519,26.1,26.7,26.02,26.12,941000 KMX,D,20220519,89.8,92.1999,88.03,90.8,2245500 KN,D,20220519,18.99,19.1,18.84,18.88,603100 KNOP,D,20220519,16.46,16.73,16.09,16.63,78500 KNSL,D,20220519,207.75,211.64,204.175,209.27,132300 KNX,D,20220519,43.45,46.15,43.14,45,3688900 KO,D,20220519,60.96,60.96,59.66,60,31493800 KODK,D,20220519,4.44,4.61,4.35,4.42,1135200 KOF,D,20220519,53.9,55.55,53.9,55.19,190500 KOP,D,20220519,25.84,26.46,25.45,25.47,252200 KOR.W,D,20220519,0.34,0.42,0.34,0.42,600 KORE,D,20220519,4.3,4.39,4.06,4.18,94100 KOS,D,20220519,6.63,7.005,6.63,6.77,8630300 KR,D,20220519,47.49,48.555,46.79,48,9137800 KRC,D,20220519,58.61,59.44,57.9,57.93,830100 KRE-A,D,20220519,22.15,22.79,22.15,22.65,12400 KREF,D,20220519,19.19,19.51,19.17,19.28,524300 KRG,D,20220519,20.81,21.17,20.35,20.4,1772200 KRO,D,20220519,16.64,18.31,16.61,18.02,416700 KRP,D,20220519,17.4,17.7677,17.17,17.4,262800 KSM,D,20220519,9.09,9.27,9.0603,9.2,62200 KSS,D,20220519,40.6,45.655,39.98,45.04,14092500 KT,D,20220519,14.12,14.27,14.07,14.24,739300 KTB,D,20220519,36.9,38.08,36.4,37.24,672400 KTF,D,20220519,8.87,9.01,8.87,8.98,110900 KTH,D,20220519,30.05,30.05,29.95,29.95,1200 KTN,D,20220519,29.83,29.83,29.83,29.83,500 KUKE,D,20220519,2.93,2.96,2.72,2.78,29600 KW,D,20220519,20.86,21.06,20.54,20.56,357300 KWA.U,D,20220519,10.51,10.51,10.5,10.5,1900 KWA.W,D,20220519,0.1,0.1077,0.1,0.1,3900 KWR,D,20220519,135.85,140.84,134.2697,137.99,81300 KYN,D,20220519,9,9.18,8.95,9.11,977800 L,D,20220519,62.71,63.33,61.62,62.94,1253200 LAC,D,20220519,23.58,26.01,23.48,25.15,5058600 LAD,D,20220519,287.54,290.46,283.3,283.87,402700 LADR,D,20220519,11.12,11.24,10.98,10.99,597800 LAW,D,20220519,22.94,24.11,22.14,22.23,642500 LAZ,D,20220519,32.49,33.8,32.46,33.07,653400 LBRT,D,20220519,14.49,15.05,14.38,14.84,2819300 LC,D,20220519,13.2,13.605,13.0512,13.38,1596600 LCI,D,20220519,0.55,0.57,0.501,0.5266,191300 LCII,D,20220519,110.85,112.4925,105.495,105.69,298500 LCW.W,D,20220519,0.25,0.25,0.25,0.25,600 LDI,D,20220519,2.55,2.765,2.51,2.73,1619900 LDOS,D,20220519,100.73,102.515,100.15,101.52,676100 LDP,D,20220519,20.3,20.59,20.3,20.49,51300 LEA,D,20220519,129.82,136.24,129.37,133.42,497300 LEA.U,D,20220519,9.9,9.93,9.9,9.93,13000 LEA.W,D,20220519,0.27,0.28,0.2436,0.2436,12400 LEAP,D,20220519,9.86,9.9,9.86,9.8772,7000 LEG,D,20220519,36.82,37.58,36.73,36.92,1103400 LEJU,D,20220519,0.31,0.3399,0.2911,0.3162,86000 LEN,D,20220519,72.14,74.41,72.1,72.67,2243600 LEN.B,D,20220519,61.23,63.25,61.23,62.09,107500 LEO,D,20220519,6.44,6.5,6.43,6.47,89100 LEV,D,20220519,5.29,5.66,5.29,5.51,558800 LEV.W,D,20220519,1.37,1.485,1.37,1.43,19100 LEVI,D,20220519,16.69,16.8,16.17,16.39,1658400 LFC,D,20220519,7.2,7.31,7.1701,7.28,1022200 LFG,D,20220519,17.46,18.1784,17.24,18.01,1467500 LFT,D,20220519,2.59,2.59,2.505,2.54,118700 LFT-A,D,20220519,24.3,24.3,24.24,24.24,600 LGF.A,D,20220519,12.77,13.07,12.46,12.61,466400 LGF.B,D,20220519,11.73,12.08,11.53,11.7,645400 LGI,D,20220519,14.98,15.27,14.88,15.04,34500 LGV,D,20220519,9.73,9.73,9.7281,9.7281,1200 LH,D,20220519,240.46,248.82,240.15,246.43,598900 LHC,D,20220519,9.81,9.81,9.81,9.81,59700 LHC.U,D,20220519,9.81,9.81,9.81,9.81,10100 LHX,D,20220519,237.85,238.94,229.72,232.74,1246400 LICY,D,20220519,7.27,8.035,7.27,7.68,1741400 LII,D,20220519,201.31,208.67,199.665,206.56,430800 LIN,D,20220519,308.47,314.095,307.95,310.7,1957800 LITB,D,20220519,1.14,1.17,1.11,1.15,28200 LL,D,20220519,10.87,11.69,10.81,11.25,452100 LLA.W,D,20220519,0.36,0.37,0.33,0.35,55200 LLAP,D,20220519,4.84,4.99,4.4,4.81,514500 LLY,D,20220519,293.58,293.58,284.37,286.27,3157400 LMND,D,20220519,19.7,21.84,19.59,21.46,1027500 LMT,D,20220519,430.85,432.99,419.285,425.62,1539700 LNC,D,20220519,52.85,54.36,52.29,52.71,1696100 LND,D,20220519,6.32,6.43,6.32,6.39,44500 LNF.U,D,20220519,10.18,10.18,10.18,10.18,700 LNF.W,D,20220519,0.35,0.35,0.296,0.34,3500 LNFA,D,20220519,10.06,10.064,10.06,10.06,1100 LNN,D,20220519,124.13,127.28,123.75,125.48,71800 LOC.U,D,20220519,9.7101,9.7101,9.71,9.7101,900 LOC.W,D,20220519,0.3344,0.3344,0.309,0.3101,3100 LOCL,D,20220519,5.08,5.28,4.86,5.06,271000 LOK.T,D,20220519,0.32,0.3217,0.32,0.3217,2000 LOMA,D,20220519,5.61,5.8299,5.58,5.61,127300 LOW,D,20220519,182.68,191.81,182.68,187.86,5132200 LPG,D,20220519,15.19,15.82,15.01,15.6,643300 LPI,D,20220519,59.66,64.26,59.575,62.93,481800 LPL,D,20220519,6.51,6.62,6.508,6.57,496400 LPX,D,20220519,66.69,68.1885,65.59,65.67,1214600 LRN,D,20220519,36.86,37.1,35.9,36.29,620800 LSI,D,20220519,108.14,110.77,108.14,109.38,769300 LSPD,D,20220519,21.74,23.15,20.03,22.36,3143400 LTC,D,20220519,37.57,38.32,37.14,37.35,371600 LTH,D,20220519,14.34,14.61,13.8,14.17,584200 LTHM,D,20220519,27.5,29.64,27.43,28.76,4837000 LU,D,20220519,5.95,6.22,5.81,6.07,7709900 LUB,D,20220519,1.81,1.86,1.81,1.85,147400 LUMN,D,20220519,11.32,11.545,11.26,11.36,12351200 LUV,D,20220519,43.66,44.49,43.38,43.57,4295100 LVS,D,20220519,33.27,34.34,33.1,33.26,6185500 LW,D,20220519,61.65,63.25,61.44,62.42,1192000 LXFR,D,20220519,15.75,16.47,15.65,16.17,110000 LXP,D,20220519,11.16,11.3,11.04,11.04,2358700 LXU,D,20220519,20.23,20.775,18.96,19.75,713600 LYB,D,20220519,108.59,110.7,107.54,109.03,2677200 LYG,D,20220519,2.12,2.18,2.12,2.16,18179500 LYV,D,20220519,84.42,92.655,84.25,90.5,4097400 LZB,D,20220519,25.38,25.65,24.74,25.24,516700 M,D,20220519,18.53,19.785,18.4704,19.36,18779300 MA,D,20220519,330,336.21,324.43,332.22,4380600 MAA,D,20220519,172.5,174.1,171.38,173.46,907000 MAA-I,D,20220519,58.79,59.89,58.79,59.89,1800 MAC,D,20220519,11.95,12.32,11.72,11.84,3813000 MAC.W,D,20220519,0.1212,0.1265,0.1212,0.1264,1500 MACC,D,20220519,9.76,9.76,9.76,9.76,2200 MAIN,D,20220519,37.57,38.01,37.26,37.29,291000 MAN,D,20220519,88.18,90.26,87.47,89.47,338900 MANU,D,20220519,12.93,13.12,12.89,13.06,165400 MAS,D,20220519,53.99,55.14,53.87,53.98,2647100 MATX,D,20220519,84.44,86.96,84.26,84.6,427500 MAV,D,20220519,8.61,8.8,8.61,8.8,56300 MAX,D,20220519,10.15,10.52,10.05,10.17,245500 MAXR,D,20220519,26.93,27.58,26.6625,26.78,854100 MBA.U,D,20220519,10.19,10.19,10.19,10.19,200 MBI,D,20220519,12.35,13.04,12.29,12.96,354800 MBS.U,D,20220519,10,10,9.98,9.98,5100 MBS.W,D,20220519,0.2068,0.2302,0.13,0.1575,3000 MBSC,D,20220519,9.95,9.95,9.95,9.95,2400 MC,D,20220519,42.87,44.49,42.64,43.79,650000 MCB,D,20220519,77.4,78,74.64,74.89,125600 MCD,D,20220519,229.5,232.15,228.34,229,3518200 MCG,D,20220519,7.91,8.12,7.585,8.12,453800 MCI,D,20220519,13.87,14.1967,13.86,13.96,35600 MCK,D,20220519,317.66,320.875,312.22,319.13,1016400 MCN,D,20220519,6.7,6.77,6.7,6.74,40200 MCO,D,20220519,277.93,284.03,277.08,282.76,1631200 MCR,D,20220519,6.45,6.53,6.45,6.47,137900 MCS,D,20220519,13.78,14.59,13.61,14.38,315500 MCW,D,20220519,11.11,11.86,11.11,11.64,1034200 MCY,D,20220519,47.85,48.1503,46.72,47.45,206800 MD,D,20220519,18.2,18.84,18.1,18.43,975000 MDC,D,20220519,36.12,37.55,36.12,36.63,487600 MDH,D,20220519,9.78,9.79,9.78,9.79,400 MDH.W,D,20220519,0.11,0.1113,0.1079,0.1094,5400 MDT,D,20220519,102.23,103.25,101.25,102.75,4230500 MDU,D,20220519,26.81,27.136,26.4588,26.79,1833300 MDV,D,20220519,16.53,16.72,16,16.01,26700 MDV-A,D,20220519,24.67,24.7898,24.67,24.745,1200 MEC,D,20220519,8.86,8.9499,8.62,8.63,58700 MED,D,20220519,158.44,165.66,157.12,163.24,118500 MEG,D,20220519,38.98,39.99,38.69,39.04,174200 MEGI,D,20220519,16.86,17.27,16.8,16.99,153700 MEI,D,20220519,44.69,44.82,42.83,43.71,198400 MER-K,D,20220519,25.42,25.54,25.3,25.33,293400 MET,D,20220519,62.41,63.6,61.81,62.39,4455700 MET-A,D,20220519,21.08,21.2,20.96,20.96,41600 MET-E,D,20220519,24.82,25.06,24.76,24.86,194900 MET-F,D,20220519,21.55,21.56,21.31,21.56,323800 MFA,D,20220519,13,13.32,12.98,13.23,1813800 MFA-B,D,20220519,22.47,22.92,22.3064,22.87,25000 MFA-C,D,20220519,20.59,22.08,20.195,21.54,76700 MFC,D,20220519,17.58,17.835,17.45,17.7,8024600 MFD,D,20220519,9.94,9.97,9.88,9.97,11000 MFG,D,20220519,2.27,2.35,2.27,2.32,1232500 MFGP,D,20220519,4.44,4.57,4.43,4.52,340300 MFM,D,20220519,5.38,5.43,5.34,5.42,66200 MFV,D,20220519,5.22,5.255,5.2003,5.24,3600 MG,D,20220519,5.33,5.525,5.33,5.39,89200 MGA,D,20220519,61.24,63.9766,61.16,62.74,1185800 MGF,D,20220519,3.58,3.6088,3.56,3.56,15300 MGM,D,20220519,32.45,34.37,32.37,33.65,8041600 MGR,D,20220519,24.03,24.46,23.4904,24.42,26200 MGRB,D,20220519,19.39,19.84,19.3134,19.83,43400 MGRD,D,20220519,17.45,17.73,17.31,17.73,17500 MGU,D,20220519,24.04,24.27,23.93,24.14,29900 MGY,D,20220519,23.15,24.59,23,24.05,1660400 MH-A,D,20220519,5.9,6.18,5.9,6.07,500 MH-C,D,20220519,5.22,5.22,4.94,4.94,300 MH-D,D,20220519,5.51,5.51,5.45,5.45,300 MHD,D,20220519,12.23,12.31,12.18,12.23,223600 MHF,D,20220519,6.55,6.63,6.54,6.57,31400 MHI,D,20220519,9.1,9.26,9.1,9.24,70800 MHK,D,20220519,136.2,142.155,136.2,139.21,546200 MHLA,D,20220519,17.38,17.38,17.23,17.23,800 MHN,D,20220519,11.11,11.32,10.95,11.25,168300 MHNC,D,20220519,19.08,19.08,19,19.01,1200 MHO,D,20220519,44.71,46.53,44.71,45.76,289900 MIC,D,20220519,3.83,3.84,3.805,3.81,602000 MIN,D,20220519,3,3.06,2.99,3,315900 MIO,D,20220519,11.6,11.7005,11.6,11.62,27400 MIR,D,20220519,6.84,7.265,6.77,7.15,1351400 MIR.W,D,20220519,1.33,1.42,1.33,1.4,55900 MIT,D,20220519,9.75,9.765,9.75,9.765,406500 MIT-A,D,20220519,20.7382,20.7382,20.12,20.12,800 MIT-B,D,20220519,20.18,20.78,20.18,20.7012,2300 MIT-C,D,20220519,20.55,20.55,20.55,20.55,1000 MIT.U,D,20220519,9.86,9.86,9.86,9.86,1000 MIT.W,D,20220519,0.18,0.1899,0.18,0.1899,1300 MITT,D,20220519,7.77,7.8518,7.71,7.74,137300 MIXT,D,20220519,9.72,10.195,9.7184,10.06,6400 MIY,D,20220519,13.01,13.11,12.97,12.97,24000 MKC,D,20220519,90.92,91.2,88.7,89.44,2163900 MKC.V,D,20220519,91.66,91.66,89.13,89.68,4800 MKF.W,D,20220519,0.42,0.42,0.38,0.3918,1300 MKFG,D,20220519,2.93,3.005,2.81,2.83,1071300 MKL,D,20220519,1335.23,1364.63,1322.41,1354.87,53900 ML,D,20220519,1.55,1.71,1.55,1.6,1290000 ML.W,D,20220519,0.2001,0.21,0.2001,0.2099,4600 MLI,D,20220519,52.7,53.4,52,52.85,582400 MLM,D,20220519,321.23,329.96,321.115,324.65,452600 MLNK,D,20220519,15.94,16.69,15.93,16.42,67800 MLP,D,20220519,11.3,11.5,11.11,11.18,14800 MLR,D,20220519,24,24.3258,23.6856,23.92,83600 MMC,D,20220519,151.04,152.45,149.365,151.87,1899600 MMD,D,20220519,16.93,17.15,16.82,16.99,119700 MMI,D,20220519,39.04,40.58,38.8401,40.2,246600 MMM,D,20220519,146.2,148.9,144.11,146.96,2746600 MMP,D,20220519,49.19,49.43,48.37,48.77,943100 MMS,D,20220519,64.2,64.54,63.23,63.61,281900 MMT,D,20220519,4.55,4.62,4.55,4.6,130400 MMU,D,20220519,10.49,10.51,10.43,10.45,63600 MN,D,20220519,12.13,12.24,12,12.02,250800 MNP,D,20220519,12.4,12.42,12.3089,12.4,15900 MNRL,D,20220519,25.99,26.98,25.99,26.44,354400 MNSO,D,20220519,5.53,5.84,5.41,5.56,364200 MNT.U,D,20220519,10.02,10.02,10.02,10.02,100 MNT.W,D,20220519,0.18,0.18,0.17,0.1772,22600 MO,D,20220519,52.61,52.78,51.02,51.09,13690300 MOD,D,20220519,8.34,8.44,8.22,8.34,241400 MODN,D,20220519,21.77,22,21.12,21.66,362500 MOG.A,D,20220519,75.96,76.05,74.611,75.12,246000 MOGU,D,20220519,1.93,2.45,1.88,2.14,77300 MOH,D,20220519,299.88,313.98,299.88,309.32,482200 MOS,D,20220519,60.96,62.95,59.6301,61.17,6997900 MOV,D,20220519,32.94,33.4,32.51,32.6,254800 MP,D,20220519,36.69,39.54,36.56,38.94,1967800 MPA,D,20220519,12.69,12.825,12.61,12.825,8800 MPC,D,20220519,94.25,97.73,94.0167,95.76,7399900 MPL.W,D,20220519,1.01,1.04,0.98,0.98,13000 MPLN,D,20220519,4.59,4.82,4.54,4.72,1307400 MPLX,D,20220519,30.48,30.8696,29.91,29.92,3453000 MPV,D,20220519,12.7501,12.9,12.75,12.8461,1300 MPW,D,20220519,18.04,18.47,18.04,18.13,4264800 MPX,D,20220519,11.22,11.6399,10.96,10.96,22900 MQT,D,20220519,10.99,11.1,10.92,10.95,64500 MQY,D,20220519,12.16,12.29,12.15,12.21,209200 MRC,D,20220519,9.97,10.33,9.9,10.07,566300 MRK,D,20220519,91.25,92.61,90.88,92.09,11121500 MRO,D,20220519,26.01,27.55,25.93,26.88,15499800 MS,D,20220519,79.73,81.18,79.5,79.96,7852800 MS-A,D,20220519,19.72,19.85,19.68,19.805,76000 MS-E,D,20220519,25.65,25.8624,25.58,25.68,110400 MS-F,D,20220519,25.51,25.74,25.45,25.47,82200 MS-I,D,20220519,25.35,25.39,25.13,25.2,89700 MS-K,D,20220519,24.49,24.56,24.3,24.31,117900 MS-L,D,20220519,20.44,20.552,20.32,20.44,74300 MS-O,D,20220519,17.75,17.85,17.63,17.69,171100 MSA,D,20220519,119.12,121.5,118.255,120.17,206300 MSB,D,20220519,24.16,25.38,24.16,24.77,98600 MSC,D,20220519,2.33,2.4044,2.1074,2.18,5000 MSCI,D,20220519,395.59,413.42,395,410.02,823400 MSD,D,20220519,7.03,7.07,6.99,7.03,136700 MSGE,D,20220519,64.58,66.66,63.2,65.29,195900 MSGS,D,20220519,158.41,163.32,158.41,162.52,277200 MSI,D,20220519,205.07,213.59,203.29,210.26,1548400 MSM,D,20220519,81.75,83.245,81.125,82.19,438400 MSP,D,20220519,33.87,33.88,33.65,33.72,1308800 MT,D,20220519,28.22,29.09,28.2,28.64,5065400 MTA.U,D,20220519,9.9,9.9,9.9,9.9,100 MTA.W,D,20220519,0.5129,0.637,0.5129,0.579,4700 MTAL,D,20220519,9.78,9.8,9.78,9.8,1600 MTB,D,20220519,162.93,166.03,161.37,162.89,1195000 MTB-H,D,20220519,24.59,24.72,24.26,24.32,44500 MTCN,D,20220519,67.3,68.59,67.3,68.11,3400 MTD,D,20220519,1182.56,1228.12,1182.56,1219.71,157800 MTDR,D,20220519,47.81,51.13,47.7,49.92,1205500 MTG,D,20220519,13.01,13.48,13.01,13.33,4113500 MTH,D,20220519,79.86,83.08,79.86,81.22,317000 MTN,D,20220519,226.57,237.44,226.57,234.16,453900 MTOR,D,20220519,35.84,36.04,35.84,35.94,1199600 MTR,D,20220519,13.2,14.1825,13.057,13.355,25800 MTRN,D,20220519,79.4,80.94,79.2,79.59,127600 MTV.U,D,20220519,9.955,9.955,9.955,9.955,300 MTV.W,D,20220519,0.25,0.25,0.25,0.25,3100 MTVC,D,20220519,9.875,9.875,9.85,9.85,14400 MTW,D,20220519,11.56,11.95,11.56,11.73,177400 MTX,D,20220519,64.92,65.65,64.1,64.61,129500 MTZ,D,20220519,77,78.83,76.63,78.2,688700 MUA,D,20220519,10.84,10.94,10.83,10.89,110100 MUC,D,20220519,11.42,11.61,11.42,11.56,222200 MUE,D,20220519,10.54,10.6228,10.5,10.51,52400 MUFG,D,20220519,5.57,5.61,5.5639,5.59,3823000 MUI,D,20220519,11.54,11.65,11.51,11.56,197900 MUJ,D,20220519,12.58,12.73,12.58,12.73,66800 MUR,D,20220519,33.35,35.07,33.34,34.17,1403000 MUSA,D,20220519,234.35,242.91,230.2123,238.36,453400 MUX,D,20220519,0.5079,0.5395,0.5079,0.52,1421900 MVF,D,20220519,7.14,7.14,7.07,7.11,229300 MVO,D,20220519,10.42,10.75,10.25,10.75,39700 MVT,D,20220519,11.25,11.51,11.25,11.32,78900 MWA,D,20220519,11.3,11.63,11.24,11.53,798100 MX,D,20220519,19.51,20.27,19.48,20.12,1182400 MXE,D,20220519,8.4115,8.59,8.4115,8.5443,49200 MXF,D,20220519,15.09,15.56,15.01,15.48,10700 MYD,D,20220519,10.77,10.855,10.7324,10.83,200100 MYE,D,20220519,23.28,23.65,22.73,22.75,231300 MYI,D,20220519,11.12,11.255,11.06,11.24,297000 MYN,D,20220519,10.42,10.48,10.4,10.41,114700 MYOV,D,20220519,9.68,10.11,9.54,10.08,625300 MYTE,D,20220519,10.67,11.29,10.67,11.1,73100 NABL,D,20220519,9.18,9.5,9.03,9.27,246000 NAC,D,20220519,11.4,11.505,11.3671,11.43,461900 NAD,D,20220519,11.97,12.07,11.85,11.88,953600 NAN,D,20220519,11.36,11.39,11.25,11.28,64300 NAPA,D,20220519,19.08,19.16,18.6,18.84,453300 NAT,D,20220519,2.61,2.84,2.57,2.8,7378400 NAZ,D,20220519,12.61,12.85,12.61,12.85,6800 NBB,D,20220519,17.67,17.78,17.45,17.53,79200 NBHC,D,20220519,39.22,39.87,38.98,38.98,220400 NBR,D,20220519,131.02,138.27,129.87,134.67,125700 NBXG,D,20220519,10.44,10.9118,10.41,10.68,314400 NC,D,20220519,52.45,53.465,51.79,52.3,19300 NCA,D,20220519,8.53,8.59,8.53,8.56,24000 NCLH,D,20220519,15.7,16.24,15.58,15.95,25578900 NCR,D,20220519,32.81,33.68,32.59,33.07,2032800 NCV,D,20220519,3.82,3.88,3.8,3.83,757900 NCV-A,D,20220519,23.96,23.98,23.785,23.98,6100 NCZ,D,20220519,3.3,3.33,3.26,3.32,343000 NCZ-A,D,20220519,23.2,23.86,23.2,23.86,2400 NDMO,D,20220519,10.58,10.64,10.45,10.57,461000 NDP,D,20220519,30,30.69,29.9985,30.661,8000 NE,D,20220519,32.54,33.9,32.14,32.65,534100 NEA,D,20220519,11.42,11.475,11.33,11.39,1317600 NEE,D,20220519,71.09,71.09,69.53,70.46,9593600 NEE-N,D,20220519,24.56,24.75,24.45,24.59,65900 NEE-O,D,20220519,53.14,53.25,52.73,53.07,348500 NEE-P,D,20220519,47.06,47.41,45.92,46.91,181900 NEE-Q,D,20220519,47.16,47.16,46.48,46.95,183600 NEM,D,20220519,65.18,66.43,65,66.11,7863900 NEP,D,20220519,65.01,65.84,64.55,65,437600 NET,D,20220519,54.04,59.35,53.7,58,7454400 NET.U,D,20220519,10.04,10.04,10.04,10.04,100 NETI,D,20220519,6.48,6.79,6.4,6.67,256500 NEU,D,20220519,334.07,338.78,333.76,334.74,22800 NEV,D,20220519,11.33,11.44,11.26,11.37,160000 NEWR,D,20220519,43.13,47.96,42.76,46.85,2976300 NEX,D,20220519,9.98,10.39,9.87,10,3395300 NEXA,D,20220519,8.27,8.7,8.12,8.47,84200 NFG,D,20220519,67.51,69.1,67.1,68.93,557300 NFJ,D,20220519,11.96,12.18,11.87,12.1,195700 NFN.U,D,20220519,9.95,9.9512,9.95,9.9512,1300 NFNT,D,20220519,9.81,9.81,9.81,9.81,100 NFYS,D,20220519,9.6,9.6,9.6,9.6,50200 NGC.W,D,20220519,0.42,0.4249,0.35,0.35,10300 NGG,D,20220519,75.74,76.34,75.13,75.95,411200 NGL,D,20220519,1.95,1.988,1.91,1.95,381700 NGL-B,D,20220519,14,14.2229,13.675,13.793,17700 NGL-C,D,20220519,15.755,15.755,15.7027,15.75,1100 NGS,D,20220519,12.8,12.9874,12.41,12.82,33900 NGVC,D,20220519,17.67,17.67,16.89,16.92,68600 NGVT,D,20220519,66.75,69.28,66.75,68.03,176800 NHI,D,20220519,56.16,56.85,55.78,55.89,366000 NI,D,20220519,30.44,30.49,30.02,30.31,4617100 NI-B,D,20220519,25.45,25.6,25.32,25.43,23100 NID,D,20220519,12.9,12.98,12.86,12.89,114000 NIE,D,20220519,21.9,22.6099,21.8544,22.21,100500 NIM,D,20220519,9.15,9.19,9.13,9.15,23200 NIMC,D,20220519,115.91,116.41,115.85,116.41,12900 NINE,D,20220519,2.8,3.0256,2.75,2.92,487000 NIO,D,20220519,16.11,16.8899,15.785,16.66,61191000 NIQ,D,20220519,12.5,12.6125,12.5,12.59,25600 NJR,D,20220519,45.25,45.75,44.98,45.51,579700 NKE,D,20220519,108.95,109.11,106.28,106.44,7701900 NKG,D,20220519,10.84,11.15,10.84,11,20300 NKX,D,20220519,12.29,12.36,12.29,12.32,103300 NL,D,20220519,7.69,8.31,7.6701,8.02,48600 NLS,D,20220519,2.71,2.77,2.53,2.55,662800 NLSN,D,20220519,25.15,25.68,25.12,25.44,2118600 NLY,D,20220519,6.32,6.405,6.27,6.27,61156000 NLY-F,D,20220519,23.55,23.8585,23.55,23.73,19400 NLY-G,D,20220519,22.06,22.48,22.06,22.43,13900 NLY-I,D,20220519,23.07,23.1663,22.96,22.96,32600 NM,D,20220519,3.41,3.5355,3.3301,3.39,262000 NM-G,D,20220519,18.15,19.38,18.15,19.38,900 NM-H,D,20220519,18.22,18.25,17.42,18.25,6300 NMAI,D,20220519,13.81,14.18,13.71,13.84,76900 NMCO,D,20220519,11.98,12.03,11.9,11.98,78800 NMG,D,20220519,5.6,5.86,5.5201,5.82,29200 NMI,D,20220519,9.18,9.27,9.17,9.22,20300 NMM,D,20220519,27.8,29.5,27.77,29.02,371400 NMR,D,20220519,3.65,3.74,3.65,3.73,1123400 NMS,D,20220519,14.83,15.16,14.83,14.92,3900 NMT,D,20220519,11.6,11.69,11.51,11.55,35200 NMZ,D,20220519,11.15,11.42,11.1201,11.39,562600 NNI,D,20220519,81.33,82.15,80.66,81.22,110300 NNN,D,20220519,43.12,43.81,42.84,42.94,1274600 NNY,D,20220519,8.42,8.53,8.38,8.39,41200 NOA,D,20220519,12.02,12.41,12,12.25,38700 NOAH,D,20220519,16.28,16.875,16.22,16.48,267800 NOC,D,20220519,449.38,453.39,439.2,448.5,758600 NOG,D,20220519,26.53,27.96,26.51,27.23,829000 NOK,D,20220519,4.77,4.87,4.73,4.8,41833200 NOMD,D,20220519,20.35,20.57,19.79,20.19,1240900 NOV,D,20220519,17.9,18.54,17.83,17.92,3880800 NOVA,D,20220519,16.55,17.61,16.54,17.39,3955800 NOW,D,20220519,414.48,435.72,410.32,426.76,2044600 NP,D,20220519,38,38.36,37.01,37.17,86900 NPCT,D,20220519,12.03,12.2899,12.03,12.17,81400 NPFD,D,20220519,18.45,18.8076,18.45,18.72,86900 NPK,D,20220519,70.33,70.7,69.155,69.25,62500 NPO,D,20220519,97.32,97.32,94.35,95.46,83000 NPTN,D,20220519,15.07,15.25,15,15.14,881000 NPV,D,20220519,12.13,12.1333,12.0201,12.0694,19900 NQP,D,20220519,11.55,11.62,11.55,11.59,50700 NR,D,20220519,4.06,4.26,4.02,4.11,500700 NRD.W,D,20220519,0.33,0.33,0.3,0.3,14900 NRDY,D,20220519,1.67,1.8,1.59,1.75,2774800 NRE-A,D,20220519,24.95,25.05,24.95,25,4000 NREF,D,20220519,23.65,25.04,23.64,24.31,67600 NRG,D,20220519,45.6,46.71,45.52,46.21,5579200 NRG.W,D,20220519,1.56,1.61,1.56,1.6,34800 NRGV,D,20220519,10.84,11.22,10.56,11.02,517200 NRGX,D,20220519,14.18,14.498,14.0934,14.41,38900 NRK,D,20220519,10.74,10.81,10.69,10.71,389300 NRP,D,20220519,47.43,48.69,47.21,47.73,16900 NRT,D,20220519,16.24,17.06,16.24,16.58,19800 NRUC,D,20220519,23.5,23.55,23.3,23.47,24400 NRZ,D,20220519,10.73,10.895,10.71,10.75,4770400 NRZ-A,D,20220519,23.74,23.9082,23.68,23.74,10700 NRZ-B,D,20220519,22.3,22.44,22.11,22.1217,12200 NRZ-C,D,20220519,20.41,20.4899,20.35,20.4539,5000 NRZ-D,D,20220519,22.92,23.0899,22.75,22.93,35200 NS,D,20220519,14.58,15.32,14.54,15.18,764900 NS-A,D,20220519,22.16,22.39,22.16,22.39,2800 NS-B,D,20220519,20.5,20.62,20.25,20.62,19700 NS-C,D,20220519,23.95,24.1,23.95,24.1,17400 NSA,D,20220519,48.05,48.9,47.65,48.02,821300 NSA-A,D,20220519,24.31,24.74,24.2514,24.43,14100 NSC,D,20220519,228.87,233.77,225.165,228.03,1698300 NSL,D,20220519,4.87,4.92,4.87,4.9,48400 NSP,D,20220519,94.14,95.34,92.98,94.15,137100 NSR,D,20220519,7.38,7.85,7.33,7.75,24500 NSS,D,20220519,23.97,24.37,23.88,24.37,5900 NST.D,D,20220519,9.78,9.78,9.78,9.78,1000 NST.S,D,20220519,9.77,9.77,9.77,9.77,500 NST.T,D,20220519,0.249,0.249,0.18,0.1801,4400 NST.V,D,20220519,0.22,0.2799,0.22,0.22,1800 NSTB,D,20220519,9.78,9.8,9.78,9.79,5200 NSTC,D,20220519,9.76,9.76,9.76,9.76,50500 NTB,D,20220519,29.14,29.5313,28.88,29.02,138000 NTCO,D,20220519,6.8,7.16,6.75,7.03,1728900 NTEST.I,D,20220519,25.01,25.01,25.01,25.01,1560 NTG,D,20220519,35.44,36.8088,35.44,36.28,30300 NTP,D,20220519,4.16,4.2999,4.021,4.27,88100 NTR,D,20220519,100.51,102.87,100.24,101.36,2693600 NTST,D,20220519,20.35,20.56,19.87,20.1,588900 NTZ,D,20220519,9.6,10.17,9.509,10.14,3700 NU,D,20220519,3.64,4.34,3.64,4.33,106065200 NUE,D,20220519,119.15,123.47,117.77,120.71,2310100 NUO,D,20220519,12.47,12.84,12.47,12.69,132800 NUS,D,20220519,44.46,44.76,43.33,43.99,556600 NUV,D,20220519,8.74,8.825,8.72,8.73,517000 NUVB,D,20220519,4,4.14,3.9,4.13,658800 NUW,D,20220519,13.71,13.8579,13.68,13.71,34900 NVG,D,20220519,12.89,13.01,12.83,12.89,585400 NVGS,D,20220519,13.61,13.92,13.31,13.75,221300 NVO,D,20220519,103.2,105.04,103.06,104.05,2173500 NVR,D,20220519,4110,4227.02,4100.01,4155.68,23200 NVRO,D,20220519,43.92,45.16,43.18,44.44,1015900 NVS,D,20220519,88.05,89.075,88.01,88.65,3820100 NVST,D,20220519,40.83,42.6,40.83,42.09,1260800 NVT,D,20220519,33.95,34.81,33.75,34.24,754800 NVTA,D,20220519,3.42,3.895,3.315,3.72,13403600 NWG,D,20220519,5.26,5.35,5.26,5.31,2072800 NWN,D,20220519,50.92,51.63,50.33,51.52,283400 NX,D,20220519,19.58,19.8662,19.15,19.16,225700 NXC,D,20220519,13.29,13.39,13.29,13.39,5500 NXD-A,D,20220519,19.87,20.32,19.8,20.101,3600 NXDT,D,20220519,15.28,15.49,15.21,15.21,89400 NXE,D,20220519,4.47,4.63,4.39,4.5,3156600 NXJ,D,20220519,12.25,12.28,12.21,12.26,62500 NXN,D,20220519,11.44,11.48,11.31,11.47,27100 NXP,D,20220519,13.53,13.67,13.49,13.58,174700 NXRT,D,20220519,71.01,72.875,70.71,71.12,198400 NYC,D,20220519,9.2,9.56,8.5,8.7,34000 NYC-A,D,20220519,22.94,23.25,22.9,23.05,47500 NYC-U,D,20220519,44.1,45,44.1,44.89,101600 NYCB,D,20220519,9.52,9.895,9.5,9.76,14418500 NYT,D,20220519,33.3,34.06,32.92,33.79,1217000 NZF,D,20220519,12.15,12.2788,12.15,12.24,496300 O,D,20220519,67.13,67.81,66.18,67.15,4499200 OAC.Z,D,20220519,1.01,1.01,1.01,1.01,5000 OACB,D,20220519,9.95,9.955,9.9499,9.955,151300 OAK-A,D,20220519,24,24.35,23.9999,24.2704,6100 OAK-B,D,20220519,23.7,23.9,23.696,23.78,11500 OC,D,20220519,93.16,95.46,92.49,93.57,584700 OCA,D,20220519,9.99,9.995,9.985,9.99,745100 OCA.W,D,20220519,0.01,0.01,0.0027,0.0035,248800 OCFT,D,20220519,1.39,1.46,1.36,1.36,521600 OCN,D,20220519,22.61,23.675,22.61,22.97,59600 ODC,D,20220519,24.41,24.41,23.75,23.98,23200 OEC,D,20220519,18.09,18.78,18.09,18.46,508000 OFC,D,20220519,26.63,26.97,26.61,26.61,2385900 OFG,D,20220519,26.95,27.08,26.32,26.61,635000 OG,D,20220519,1.21,1.23,1.07,1.23,4000 OGE,D,20220519,39.77,39.955,39.27,39.79,1477800 OGN,D,20220519,35.5,36.66,35.28,36.57,1430500 OGS,D,20220519,86.59,86.93,84.99,86.14,329400 OHI,D,20220519,29.63,30.0784,28.68,28.69,4324400 OI,D,20220519,13.75,14.555,13.75,14.5,2220700 OIA,D,20220519,6.31,6.35,6.28,6.34,82800 OII,D,20220519,10.62,11.61,10.41,11.4,1450800 OIS,D,20220519,6.9,7.29,6.8,7.08,588000 OKE,D,20220519,63.41,64.55,62.96,63.29,2294700 OLN,D,20220519,62.1,64.545,62.08,63.31,1031000 OLO,D,20220519,10.7,11.19,10.67,10.9,1546600 OLP,D,20220519,26.12,26.5399,25.62,26.04,88500 OMC,D,20220519,76.02,76.75,74.65,74.9,1594600 OMF,D,20220519,41.6,42.47,40.86,41.13,1502400 OMI,D,20220519,34.53,35.63,33.72,35.46,854500 ONL,D,20220519,12.97,13.25,12.97,13.1,494700 ONON,D,20220519,19.7,21.09,19.25,20.73,7060600 ONTF,D,20220519,10.8,11.22,10.76,11.08,258800 ONTO,D,20220519,72.82,75.17,72.755,72.9,279900 OOMA,D,20220519,13.18,13.75,13.17,13.53,76800 OPA,D,20220519,9.83,9.855,9.83,9.85,8400 OPA.U,D,20220519,10.09,10.1,10.09,10.1,7000 OPA.W,D,20220519,0.67,0.7399,0.67,0.72,65400 OPAD,D,20220519,4.81,5,4.75,4.93,910400 OPF.W,D,20220519,0.3455,0.3455,0.31,0.31,6000 OPFI,D,20220519,3.18,3.39,3.15,3.19,150600 OPP,D,20220519,10.85,10.85,10.69,10.69,158000 OPP-A,D,20220519,18.7113,18.948,18.7113,18.9284,5100 OPP-B,D,20220519,19.84,20.165,19.83,20.16,6100 OPY,D,20220519,32.65,33.61,32.51,33.25,130300 OR,D,20220519,10.98,11.52,10.85,11.43,1111500 ORA,D,20220519,75.95,78.9,75.36,78.24,364700 ORAN,D,20220519,12.12,12.24,12.105,12.21,434200 ORC,D,20220519,2.92,2.98,2.91,2.92,2424700 ORCC,D,20220519,13.05,13.11,12.93,12.95,2678300 ORCL,D,20220519,67.48,67.9,66.72,67.04,9451700 ORI,D,20220519,22.69,22.91,22.38,22.66,1902500 ORN,D,20220519,2.81,2.82,2.74,2.79,29100 OSCR,D,20220519,5.55,5.86,5.45,5.72,3362100 OSG,D,20220519,2,2.055,2,2.01,89700 OSH,D,20220519,16.18,17.7,16.1,17.21,1108700 OSI,D,20220519,9.73,9.73,9.73,9.73,100 OSI.W,D,20220519,0.1526,0.1526,0.1369,0.1369,500 OSK,D,20220519,88.89,90.98,88.5,89.62,615600 OTIS,D,20220519,71.26,73.49,71.21,72.59,1780500 OUS.W,D,20220519,0.47,0.5459,0.4298,0.53,10300 OUST,D,20220519,2.44,2.55,2.41,2.46,1692500 OUT,D,20220519,20.65,20.99,20.18,20.19,1588200 OVV,D,20220519,44.5,47.54,44.28,46.33,5078500 OWL,D,20220519,11.02,11.335,11.02,11.24,2558300 OWL.T,D,20220519,0.69,0.7199,0.6402,0.6861,43400 OWL.W,D,20220519,2.75,2.86,2.71,2.74,7200 OWLT,D,20220519,3.74,4.12,3.74,3.85,249600 OXM,D,20220519,82.99,85,81.65,83.27,200800 OXY,D,20220519,63.03,65.73,62.83,63.96,27147500 OXY.W,D,20220519,40.52,43.8,40.52,41.99,655600 PAC,D,20220519,142,146.84,141.6,145.45,43000 PACK,D,20220519,11.3,12.4,11.3,11.87,585900 PAG,D,20220519,108.72,110.79,106.69,108.9,375200 PAGS,D,20220519,12.99,14.8,12.95,14.38,4425800 PAI,D,20220519,12.41,12.59,12.3788,12.38,6500 PAM,D,20220519,21.68,21.99,21.43,21.52,55800 PAR,D,20220519,34,35.63,33.72,35.39,284600 PARR,D,20220519,15.32,15.779,14.98,15.54,461100 PATH,D,20220519,16.49,17.75,16.297,17.13,4953600 PAXS,D,20220519,17.3,17.4207,16.41,16.52,52000 PAY,D,20220519,14.7,15.67,14.7,14.96,263300 PAYC,D,20220519,268.56,278.63,265.54,269.66,428000 PB,D,20220519,69.16,70.64,69.16,69.82,713800 PBA,D,20220519,38.83,39.48,38.66,39.29,1218400 PBF,D,20220519,29.8,30.98,29.19,30.51,2544000 PBFX,D,20220519,14.65,15.5799,14.64,15.47,224700 PBH,D,20220519,55.04,55.445,53.19,53.26,316100 PBI,D,20220519,4.59,4.77,4.57,4.63,2021100 PBI-B,D,20220519,21.24,21.81,21.24,21.65,8500 PBR,D,20220519,14.87,15.195,14.78,15.07,23754400 PBR.A,D,20220519,13.65,13.995,13.55,13.86,9160900 PBT,D,20220519,13.52,14.32,13.42,14,154200 PCF,D,20220519,7.84,7.865,7.66,7.66,166500 PCG,D,20220519,11.8,12.195,11.75,12.14,10822300 PCGU,D,20220519,110.4,112.15,109.72,112.15,1900 PCK,D,20220519,6.39,6.53,6.39,6.48,125800 PCM,D,20220519,10.33,10.33,9.95,10.27,15700 PCN,D,20220519,13.97,14.14,13.9075,14.06,68300 PCOR,D,20220519,41.6,44.535,40.89,44.05,1812500 PCP.T,D,20220519,0.5529,0.5595,0.5529,0.5595,200 PCPC,D,20220519,24.45,24.45,24.45,24.45,2000 PCQ,D,20220519,14.74,14.74,14.37,14.42,29500 PD,D,20220519,22.97,24.61,22.76,23.85,1387500 PDI,D,20220519,21.25,21.45,21.22,21.37,797100 PDM,D,20220519,14.86,15.01,14.59,14.6,924000 PDO,D,20220519,14.97,15.15,14.97,15.01,360300 PDO.U,D,20220519,9.77,9.78,9.77,9.78,17200 PDO.W,D,20220519,0.1601,0.2189,0.1601,0.2188,900 PDOT,D,20220519,9.76,9.76,9.76,9.76,3300 PDS,D,20220519,70.47,75.26,69.68,74.81,61900 PDT,D,20220519,14.6,14.7296,14.46,14.67,68100 PEAK,D,20220519,29.49,29.95,29,29.28,5271900 PEB,D,20220519,22.1,22.72,21.82,21.87,2109900 PEB-E,D,20220519,19.83,20,19.67,20,7200 PEB-F,D,20220519,19.95,20.25,19.4,19.92,17100 PEB-G,D,20220519,19.7,20.652,19.7,20.3,22900 PEB-H,D,20220519,17.92,18.205,17.92,18.0182,11500 PEG,D,20220519,67.66,68.05,66.67,67.67,2471200 PEI,D,20220519,0.45,0.4751,0.45,0.4599,124100 PEI-B,D,20220519,3.9063,3.93,3.651,3.8299,1600 PEI-C,D,20220519,3.4001,3.5899,3.365,3.365,5200 PEI-D,D,20220519,3.7699,3.7699,3.41,3.4999,5700 PEN,D,20220519,143.51,148.28,142.03,142.35,353400 PEO,D,20220519,21.18,21.7,20.88,21.48,119000 PFD,D,20220519,12.23,12.55,12.1501,12.35,45700 PFE,D,20220519,50,50.885,49.59,50.65,19865500 PFGC,D,20220519,43.04,43.85,42.405,42.67,2099100 PFH,D,20220519,19.83,19.9264,19.71,19.79,91000 PFL,D,20220519,9.16,9.2905,9.11,9.12,96100 PFLT,D,20220519,11.84,11.93,11.69,11.71,226600 PFN,D,20220519,7.87,7.93,7.805,7.84,191200 PFO,D,20220519,9.83,10.08,9.72,9.79,26600 PFS,D,20220519,22.06,22.36,21.96,21.96,427700 PFSI,D,20220519,45.88,47.08,45.88,46.43,657100 PG,D,20220519,143.41,143.42,140.6,141.7,9694100 PGP,D,20220519,7.96,8.09,7.77,7.99,68000 PGR,D,20220519,110.79,111.355,108.63,110.42,3130300 PGRE,D,20220519,8.81,8.98,8.74,8.74,1905400 PGRU,D,20220519,6.18,6.6699,6.18,6.52,4600 PGS.W,D,20220519,0.4999,0.5,0.4979,0.4999,10200 PGTI,D,20220519,19.33,19.96,19.26,19.37,403200 PGZ,D,20220519,13.19,13.19,13.13,13.18,8000 PH,D,20220519,260.33,267.22,258.55,262.69,559400 PHD,D,20220519,9.2,9.3,9.2,9.26,47800 PHG,D,20220519,24.35,24.89,24.31,24.68,2014100 PHI,D,20220519,37.22,37.94,37.22,37.49,14200 PHK,D,20220519,5.6,5.63,5.51,5.53,475700 PHM,D,20220519,41.64,42.73,41.45,41.67,3300700 PHR,D,20220519,15.89,17.25,15.785,16.91,993800 PHT,D,20220519,7.07,7.13,7.055,7.08,35800 PHX,D,20220519,3.16,3.33,3.16,3.26,197300 PHY.W,D,20220519,0.2636,0.2636,0.2636,0.2636,100 PIAI,D,20220519,9.9,9.905,9.89,9.9,374500 PII,D,20220519,100.52,102.63,98.22,101,1199100 PIM,D,20220519,3.44,3.46,3.42,3.42,29500 PINE,D,20220519,18.54,18.85,18.25,18.26,40700 PING,D,20220519,17.87,18.7,17.87,18.38,648000 PINS,D,20220519,22.3,23.53,22.21,23.14,17709800 PIP.W,D,20220519,0.3,0.3,0.2651,0.29,2600 PIPP,D,20220519,9.84,9.85,9.83,9.84,37200 PIPR,D,20220519,117.76,121.71,117.29,119.73,137000 PJT,D,20220519,71.12,72.795,70.95,72.39,155200 PK,D,20220519,17.78,18.325,17.68,17.7,5348600 PKE,D,20220519,11.78,11.78,11.39,11.61,161000 PKG,D,20220519,150.55,152.28,148.23,150.49,871600 PKI,D,20220519,141.75,144.7,140.18,143.55,993400 PKX,D,20220519,55.14,56.685,55.14,56.19,134200 PL,D,20220519,4.72,5.18,4.72,5.07,1952600 PL.W,D,20220519,1.0499,1.0999,1.02,1.0999,12600 PLAN,D,20220519,64.45,64.8,64.23,64.68,2961100 PLD,D,20220519,118.55,121.25,118.2108,119.72,5056100 PLNT,D,20220519,68.98,69.61,67.41,67.82,1554400 PLOW,D,20220519,29.49,30.46,29.49,30,85900 PLTR,D,20220519,7.97,8.5814,7.945,8.31,35780800 PLYM,D,20220519,19.83,20.04,19.28,19.36,452500 PM,D,20220519,105,105.18,99.855,100.5,9297700 PMF,D,20220519,10.26,10.5,10.26,10.44,169300 PML,D,20220519,10.43,10.48,10.15,10.21,433800 PMM,D,20220519,6.45,6.46,6.38,6.43,110500 PMO,D,20220519,10.44,10.56,10.44,10.54,75200 PMT,D,20220519,15.38,15.62,15.328,15.5,1090400 PMT-A,D,20220519,24.1001,24.78,24.1001,24.5,15800 PMT-B,D,20220519,23.5601,24,23.5601,23.86,20300 PMT-C,D,20220519,21.04,21.3298,20.9,21.0469,10500 PMVC,D,20220519,9.89,9.9,9.89,9.89,55200 PMX,D,20220519,8.62,8.85,8.58,8.79,331900 PNC,D,20220519,154.14,156.1,152.69,154.75,2049800 PNC-P,D,20220519,24.9,24.96,24.88,24.91,124600 PNF,D,20220519,8.6,8.64,8.59,8.64,7400 PNI,D,20220519,8.4,8.45,8.3446,8.42,9200 PNM,D,20220519,46.71,47,46.38,46.61,745100 PNNT,D,20220519,6.93,7.02,6.92,6.93,298100 PNR,D,20220519,47.67,48.89,47.42,48.35,1170300 PNT.U,D,20220519,9.82,9.85,9.82,9.84,13600 PNT.W,D,20220519,0.1601,0.1925,0.1601,0.1904,150100 PNTM,D,20220519,9.8,9.81,9.79,9.79,938700 PNW,D,20220519,74.21,75.72,73.78,75.53,830100 POLY,D,20220519,39.48,39.74,39.36,39.54,1086500 PON.U,D,20220519,10.15,10.15,10.15,10.15,2200 PON.W,D,20220519,0.58,0.5801,0.58,0.58,2500 POND,D,20220519,9.85,9.85,9.84,9.84,38800 POR,D,20220519,48.01,48.92,47.45,48.62,1233200 POR.U,D,20220519,10.0605,10.2497,9.93,10.2497,3700 PORT,D,20220519,9.87,9.87,9.87,9.87,400 POST,D,20220519,77.92,78.57,75.06,77.49,632700 PPG,D,20220519,118.95,124.005,118.19,122.67,1253700 PPL,D,20220519,29.28,29.375,28.745,29.21,5466500 PPT,D,20220519,3.83,3.88,3.83,3.85,117800 PRA,D,20220519,21.61,21.84,20.88,21.24,372700 PRB.U,D,20220519,9.92,9.94,9.87,9.92,17300 PRB.W,D,20220519,0.189,0.189,0.15,0.1798,2100 PRBM,D,20220519,9.82,9.8446,9.82,9.82,2200 PRE-J,D,20220519,20.13,20.39,20.08,20.26,28500 PRG,D,20220519,26.8,27.18,26.18,26.4,542000 PRGO,D,20220519,37.04,37.99,36.8,37.58,1659500 PRI,D,20220519,120.21,121.605,118.23,119.98,137200 PRI-F,D,20220519,24.65,24.9399,24.17,24.8666,4400 PRI-H,D,20220519,24.49,24.6858,24.49,24.6858,600 PRI-I,D,20220519,24.45,24.5,24.45,24.45,2100 PRI-J,D,20220519,24.25,24.25,24.0853,24.0853,1300 PRI-K,D,20220519,23.52,23.52,23.4271,23.4271,800 PRI-L,D,20220519,24.4572,24.4572,24.07,24.07,3400 PRLB,D,20220519,44.37,48.915,44.37,47.15,357500 PRM,D,20220519,10.03,10.23,9.83,9.85,415600 PRMW,D,20220519,13.96,13.96,13.39,13.51,915700 PRO,D,20220519,25.12,27.92,25.12,27.56,268200 PRP.S,D,20220519,9.85,9.86,9.845,9.86,17600 PRP.T,D,20220519,0.3201,0.3656,0.3201,0.3656,5100 PRP.W,D,20220519,0.7998,0.7999,0.7399,0.7551,66000 PRPB,D,20220519,9.95,9.96,9.94,9.95,269600 PRPC,D,20220519,9.81,9.81,9.79,9.81,215900 PRS,D,20220519,24.8,24.94,24.61,24.94,36600 PRT,D,20220519,8.55,9.17,8.53,9.07,52800 PRTY,D,20220519,1.24,1.35,1.23,1.29,4252100 PRU,D,20220519,100.05,101.8254,98.545,99.58,2327100 PSA,D,20220519,305.61,312.35,303.58,309.77,1100500 PSA-F,D,20220519,23.66,24.14,23.66,24.06,54800 PSA-G,D,20220519,23.26,23.7,23.26,23.59,85200 PSA-H,D,20220519,25.17,25.24,25.015,25.06,27700 PSA-I,D,20220519,22,22,21.84,21.85,18000 PSA-J,D,20220519,20.99,21.15,20.9,21.08,44300 PSA-K,D,20220519,22.15,22.15,21.81,21.95,5300 PSA-L,D,20220519,20.7,20.84,20.58,20.8,38900 PSA-M,D,20220519,18.49,18.6814,18.49,18.66,10200 PSA-N,D,20220519,17.95,17.99,17.79,17.92,10300 PSA-O,D,20220519,17.45,17.56,17.41,17.45,10600 PSA-P,D,20220519,17.96,17.96,17.73,17.87,89200 PSA-Q,D,20220519,17.63,17.77,17.5,17.75,24700 PSA-R,D,20220519,17.93,18.02,17.75,17.85,52000 PSA-S,D,20220519,18.35,18.35,18.21,18.29,35700 PSB,D,20220519,185.81,186.5,185.79,186.25,413300 PSB-X,D,20220519,19.44,19.69,19.4361,19.66,12300 PSB-Y,D,20220519,19.75,20,19.538,20,13800 PSB-Z,D,20220519,17.93,17.9443,17.63,17.82,47400 PSE-A,D,20220519,18.29,18.7556,18.29,18.58,17500 PSF,D,20220519,20.91,21.01,20.79,20.84,72400 PSF.W,D,20220519,0.3,0.36,0.2922,0.3448,56500 PSFE,D,20220519,2.41,2.61,2.41,2.56,6517500 PSN,D,20220519,36.4,36.905,35.53,35.81,565900 PSO,D,20220519,9.41,9.51,9.34,9.46,421700 PSP.U,D,20220519,9.81,9.81,9.81,9.81,300 PST.W,D,20220519,0.62,0.6734,0.62,0.66,49400 PSTG,D,20220519,25.27,25.755,24.155,25.17,6143900 PSTH,D,20220519,19.83,19.895,19.83,19.85,705300 PSTL,D,20220519,15.26,15.41,15,15.01,146300 PSX,D,20220519,93.2,96.41,92.55,95.33,4660600 PTA,D,20220519,18.74,19.155,18.7,19,203400 PTR,D,20220519,48,49.52,47.99,49.18,112100 PTY,D,20220519,13.96,14.0718,13.86,13.92,368100 PUK,D,20220519,24.46,24.96,24.39,24.81,558200 PUMP,D,20220519,11.76,12.44,11.73,12.02,1217900 PV,D,20220519,9.82,9.82,9.792,9.81,477000 PV.U,D,20220519,9.91,9.91,9.91,9.91,6900 PV.W,D,20220519,0.23,0.2399,0.23,0.2398,277900 PVH,D,20220519,64.42,65.93,63.71,64.49,1282400 PVL,D,20220519,3.53,3.8,3.5,3.73,216500 PWR,D,20220519,109.55,115.29,109.25,113.53,1447900 PWSC,D,20220519,12.61,13.26,12.57,12.9,506700 PX,D,20220519,11.41,11.66,11.05,11.18,96000 PXD,D,20220519,263.7,270.2,256.9,265.42,3159500 PYN,D,20220519,7.85,7.85,7.7,7.82,12400 PZC,D,20220519,7.85,7.93,7.85,7.89,33900 PZN,D,20220519,6.25,6.37,6.2,6.22,53900 QD,D,20220519,0.78,0.81,0.75,0.7867,546100 QFTA,D,20220519,9.85,9.8502,9.85,9.8502,2300 QGEN,D,20220519,43.85,45.06,43.81,44.45,1390400 QNG.W,D,20220519,0.1439,0.1439,0.1439,0.1439,300 QNGY,D,20220519,1.16,1.17,1.102,1.13,110000 QS,D,20220519,11.4,12.69,11.37,12.3,8460100 QSR,D,20220519,50.63,51.02,50.21,50.29,2372100 QTWO,D,20220519,49.41,51.43,48.98,50.15,689000 QUAD,D,20220519,4.19,4.28,4.13,4.14,143600 QUOT,D,20220519,4.09,4.24,4.025,4.13,1077100 QVCC,D,20220519,20.7,21.02,20.45,20.9056,15100 QVCD,D,20220519,21.11,21.29,20.99,21.0813,6900 R,D,20220519,80.24,81.65,77.23,79.89,1300300 RA,D,20220519,19.45,19.79,19.42,19.63,191300 RAAS,D,20220519,0.71,0.75,0.7098,0.7286,160400 RACE,D,20220519,183.5,190.02,183.18,188.44,666600 RAD,D,20220519,5.54,5.74,5.461,5.65,2260800 RAMP,D,20220519,24.95,26.14,24.57,25.56,509700 RBA,D,20220519,60.37,61.34,59.95,60.54,384800 RBA.U,D,20220519,10.19,10.19,10.155,10.16,21400 RBA.W,D,20220519,0.67,0.73,0.6226,0.66,30800 RBAC,D,20220519,9.96,9.97,9.95,9.965,243600 RBLX,D,20220519,33,35.69,31.57,34.35,45346700 RBO.W,D,20220519,0.5585,0.57,0.5459,0.5459,2000 RBOT,D,20220519,3.74,3.91,3.72,3.78,199800 RC,D,20220519,14.37,14.63,14.33,14.41,1511000 RC-C,D,20220519,20.98,20.98,20.76,20.76,1300 RC-E,D,20220519,20.3,20.41,20.3,20.35,6500 RCB,D,20220519,24.55,24.58,24.55,24.58,400 RCC,D,20220519,24.62,24.75,24.6,24.74,7200 RCF.W,D,20220519,0.2499,0.2499,0.2499,0.2499,100 RCI,D,20220519,50.2,50.72,50.06,50.31,290400 RCL,D,20220519,58.6,59.79,57.27,57.43,5054500 RCS,D,20220519,5.24,5.28,5.2114,5.24,51700 RCUS,D,20220519,18.72,19.94,18.49,18.5,1455600 RDN,D,20220519,20.88,21.325,20.75,21.11,1435100 RDW,D,20220519,4.04,4.45,3.97,3.99,424700 RDW.W,D,20220519,0.57,0.62,0.5432,0.5899,21600 RDY,D,20220519,50.52,52.16,49.87,51.35,220800 RE,D,20220519,277.66,280.08,271.38,276.34,255600 RELX,D,20220519,27.6,28.18,27.54,28.02,1248400 RENN,D,20220519,27.33,28.37,27.08,28.04,59700 RERE,D,20220519,2.54,2.87,2.54,2.87,346600 RES,D,20220519,8.62,9.11,8.62,8.8,1147900 REV,D,20220519,4.53,4.53,4.13,4.24,236600 REVG,D,20220519,11.88,12.09,11.79,11.86,224300 REX,D,20220519,89.88,90.375,86.75,89.15,36100 REX-B,D,20220519,24.25,24.49,24,24.49,1700 REX-C,D,20220519,24.18,24.4859,24.18,24.268,9100 REXR,D,20220519,62.66,64.03,62.09,63.06,1582500 REZI,D,20220519,22.81,23.65,22.81,23.15,624400 RF,D,20220519,19.73,20.2,19.705,20.02,8677000 RF-B,D,20220519,24.98,25.08,24.88,25.07,54300 RF-C,D,20220519,22.43,22.62,22.25,22.4598,80200 RF-E,D,20220519,17.64,17.9292,17.58,17.76,81500 RFI,D,20220519,13.32,13.52,13.28,13.33,68200 RFL,D,20220519,1.85,1.97,1.8,1.81,90100 RFM,D,20220519,15.98,16.0796,15.76,16.01,27000 RFMZ,D,20220519,13.87,14.1463,13.87,14.05,68500 RFP,D,20220519,13.94,14.42,13.85,14.07,629900 RGA,D,20220519,121,123.22,119.83,121.55,423600 RGR,D,20220519,62.94,63.67,62,62.98,146900 RGS,D,20220519,0.803,0.99,0.8,0.9445,886100 RGT,D,20220519,9.3,9.475,9.3,9.43,8600 RH,D,20220519,259.62,283.695,259.62,276.38,1436200 RHI,D,20220519,88.99,89.89,87.3,88.92,1536500 RHP,D,20220519,87.42,90.16,86.11,86.97,383500 RIG,D,20220519,3.87,4.1,3.85,3.99,19419200 RIO,D,20220519,67.16,68.42,67.12,67.93,2962000 RIV,D,20220519,14.05,14.05,13.7,13.81,111100 RIV-A,D,20220519,24.12,24.34,24.06,24.13,13700 RJF,D,20220519,90.59,92.47,90.22,91.54,900700 RKL.W,D,20220519,0.32,0.3483,0.3154,0.34,61400 RKLY,D,20220519,2.36,2.805,2.36,2.63,1220500 RKT,D,20220519,8.55,9.125,8.54,8.99,3795400 RKTA,D,20220519,9.75,9.75,9.75,9.75,100 RL,D,20220519,93.71,94.62,91.415,92.09,1286500 RLGY,D,20220519,11.25,11.78,11.25,11.57,3067400 RLI,D,20220519,117.42,118.38,115.79,117.76,177700 RLJ,D,20220519,13.34,13.65,13.19,13.26,1890000 RLJ-A,D,20220519,25.7,25.81,25.52,25.55,20500 RLTY,D,20220519,17.57,17.99,17,17,61700 RLX,D,20220519,1.96,2.03,1.9,1.98,6216900 RM,D,20220519,42.58,43.5,42.58,43.29,38300 RMAX,D,20220519,22.95,23.06,22.5,22.66,272200 RMD,D,20220519,190.86,199.595,190.12,197.59,594000 RMI,D,20220519,15.87,15.87,15.54,15.65,33000 RMM,D,20220519,14.95,14.95,14.63,14.88,93300 RMMZ,D,20220519,15.5745,16.25,15.57,15.8648,9200 RMO,D,20220519,0.9601,0.9991,0.899,0.907,5811700 RMP.P,D,20220519,25.3,25.3,25.3,25.3,18900 RMT,D,20220519,8.98,9.25,8.95,9.12,107500 RNG,D,20220519,60.06,65.045,59.52,64.74,2087800 RNGR,D,20220519,9.48,10,9.48,9.7,35100 RNP,D,20220519,21.9,22.2,21.86,21.89,127200 RNR,D,20220519,149.01,150.765,147.905,150.06,251300 RNR-F,D,20220519,23.34,23.369,23.17,23.26,35100 RNR-G,D,20220519,18.25,18.5,18.25,18.44,36200 ROG,D,20220519,251.87,258.69,251.87,256.73,222000 ROK,D,20220519,194.78,201.28,191.075,198.72,956900 ROL,D,20220519,34.18,34.86,33.67,34.33,1362500 RON.W,D,20220519,0.4799,0.48,0.4499,0.4499,500 RONI,D,20220519,9.78,9.8,9.78,9.78,13100 ROP,D,20220519,408.12,416.28,402.055,413.18,685500 ROS.U,D,20220519,9.89,9.89,9.82,9.82,80900 ROS.W,D,20220519,0.28,0.28,0.2401,0.2463,14200 ROSS,D,20220519,9.75,9.775,9.75,9.7616,82900 RPM,D,20220519,83.22,85.54,83.17,84.64,413900 RPT,D,20220519,11.98,12.09,11.635,11.68,822700 RPT-D,D,20220519,55,55,54.55,54.61,1900 RQI,D,20220519,13.51,13.69,13.43,13.46,253900 RRA.W,D,20220519,0.24,0.24,0.24,0.24,10000 RRC,D,20220519,27.05,28.84,26.67,28.12,4423000 RRX,D,20220519,120.96,123.79,119.99,122.31,347700 RS,D,20220519,181.31,182.02,173.73,178.78,644700 RSF,D,20220519,17.92,18.05,17.9,18.01,7500 RSG,D,20220519,127.02,128.57,125.41,127.51,1395600 RSI,D,20220519,5.78,6.21,5.78,6.04,1282000 RSKD,D,20220519,5.1,5.54,5.1,5.38,568800 RTX,D,20220519,91.38,92.46,89.54,90.25,5234700 RVLV,D,20220519,27.07,28.36,26.34,27.58,1408000 RVT,D,20220519,14.61,15.02,14.61,14.83,280300 RWT,D,20220519,9.43,9.7,9.4179,9.59,1641800 RY,D,20220519,97.52,100,97.2382,99.2,1536800 RY-T,D,20220519,26.3595,26.3595,26.3595,26.3595,200 RYAM,D,20220519,4.9,5.03,4.4,4.69,2876100 RYAN,D,20220519,37.24,38.48,37.24,37.59,508000 RYB,D,20220519,0.6798,0.7185,0.6698,0.7179,4300 RYI,D,20220519,26.54,28.38,26.44,27.97,406100 RYN,D,20220519,37.73,38.78,37.73,38.23,778300 RZA,D,20220519,25.16,25.28,25.16,25.19,23900 RZB,D,20220519,25.02,25.3,25.02,25.15,37000 S,D,20220519,21.64,24.19,21.63,23.49,3098400 SA,D,20220519,13.98,14.65,13.98,14.57,363600 SAFE,D,20220519,40.47,41.96,40.4,40.89,180900 SAH,D,20220519,43.42,44.21,42.84,43.41,373500 SAIC,D,20220519,82.05,82.46,79.77,81.02,321600 SAIL,D,20220519,61.42,62.255,61.2,62.06,1413500 SAK,D,20220519,25.2774,25.2774,25.2,25.2,1200 SAM,D,20220519,333.42,335.68,323.03,329.17,155600 SAN,D,20220519,2.84,2.9,2.83,2.89,6220400 SAND,D,20220519,6.31,6.59,6.28,6.54,1934500 SAP,D,20220519,93.2,96.4,93.01,95.35,2220400 SAR,D,20220519,26,26.32,25.8,25.94,38700 SAT,D,20220519,24.7,24.85,24.6,24.8,8500 SAVE,D,20220519,19,19.815,18.9,19.09,3864600 SB,D,20220519,4.09,4.355,4.07,4.25,1427700 SB-C,D,20220519,25.12,25.12,25.1,25.1,600 SB-D,D,20220519,25.15,25.19,25.02,25.11,7300 SBBA,D,20220519,24.9125,24.9499,24.83,24.8824,6300 SBH,D,20220519,13.81,14.02,13.5,13.64,1421300 SBI,D,20220519,7.77,7.8,7.74,7.78,41100 SBOW,D,20220519,32.63,34.05,32.16,32.42,189300 SBR,D,20220519,66.5,67.548,65.6077,67.27,46700 SBS,D,20220519,9.04,9.325,8.96,9.26,2081100 SBSW,D,20220519,11.99,12.28,11.94,12.12,5290900 SCCO,D,20220519,56.06,58.92,56.06,58.21,1920300 SCD,D,20220519,12.9,13.245,12.88,13.1,32900 SCE-G,D,20220519,20.3768,21.15,20.3768,21.15,10700 SCE-H,D,20220519,21.68,22.08,21.47,21.83,8400 SCE-J,D,20220519,20.89,21.04,20.89,20.95,16600 SCE-K,D,20220519,22.2409,22.7874,22.178,22.3499,9400 SCE-L,D,20220519,19.32,19.47,19.25,19.29,19400 SCH-D,D,20220519,24.4,24.53,24.33,24.44,115300 SCH-J,D,20220519,19.87,20.23,19.81,20.13,109300 SCHW,D,20220519,62.21,63.655,61.95,62.66,9179000 SCI,D,20220519,66.41,68.04,65.76,67.26,695200 SCL,D,20220519,106.8,109,106.25,107.49,96300 SCM,D,20220519,12.46,12.97,12.45,12.65,114400 SCS,D,20220519,11.79,12.07,11.74,12.05,829000 SCU,D,20220519,11.05,11.7,11.04,11.5,261300 SCUA,D,20220519,9.87,9.87,9.87,9.87,8200 SCX,D,20220519,7.53,7.53,7.31,7.37,6200 SD,D,20220519,19.12,20.44,19.1027,19.82,621000 SDHY,D,20220519,15.5,15.5538,15.44,15.52,25700 SE,D,20220519,73.94,79.26,72.7025,76.89,9149800 SEA-A,D,20220519,25.04,25.04,25,25.03,16300 SEA-B,D,20220519,24.93,24.9699,24.9,24.9,11400 SEAS,D,20220519,54.93,56.93,54.49,56.03,1297900 SED.W,D,20220519,0.2104,0.2205,0.2,0.2,12800 SEDA,D,20220519,9.73,9.73,9.73,9.73,600 SEE,D,20220519,60.41,61.03,59,59.81,1220400 SEM,D,20220519,24.23,24.59,23.94,23.98,842100 SEMR,D,20220519,9.6,10.79,9.59,10.53,227100 SES,D,20220519,6.63,7.23,6.63,7.13,875600 SES.W,D,20220519,1.23,1.3147,1.18,1.31,58500 SF,D,20220519,59.09,60.02,58.29,59.74,807400 SF-B,D,20220519,24.46,24.7934,24.46,24.58,3800 SF-C,D,20220519,24.36,24.63,24.36,24.55,30000 SF-D,D,20220519,18.44,18.64,18.37,18.5,9100 SFB,D,20220519,21.6,22.12,21.59,21.98,6700 SFBS,D,20220519,78.2,79.68,78.19,78.63,184100 SFE,D,20220519,3.5,3.54,3.39,3.39,8900 SFL,D,20220519,10.98,11.31,10.96,11.2,1279500 SG,D,20220519,18.76,22.87,18.76,22.23,3069700 SGFY,D,20220519,12.18,13.31,12.18,12.95,1288200 SGH.W,D,20220519,1.91,2,1.79,1.96,58700 SGHC,D,20220519,8.54,9.08,8.54,8.93,211700 SGU,D,20220519,9.59,9.75,9.42,9.46,98000 SHA.U,D,20220519,9.9401,9.99,9.9401,9.975,1100 SHAK,D,20220519,41.75,44.02,41.415,43.17,952100 SHAP,D,20220519,9.93,9.93,9.93,9.93,3800 SHEL,D,20220519,57.72,59.21,57.64,58.55,6387700 SHG,D,20220519,31.85,32.28,31.79,32.07,103200 SHI,D,20220519,18.7,18.95,18.4,18.65,18200 SHLX,D,20220519,13.77,13.9,13.73,13.81,757500 SHO,D,20220519,11.55,11.82,11.465,11.54,2812800 SHO-H,D,20220519,21.05,21.05,21.05,21.05,500 SHO-I,D,20220519,20.45,20.7,20.17,20.46,9100 SHOP,D,20220519,362.16,413.7,360.5,391.33,7601700 SHP.W,D,20220519,0.15,0.1555,0.1401,0.1555,4000 SHPW,D,20220519,1.63,1.71,1.53,1.54,88100 SHW,D,20220519,257.74,263.32,255.16,259.37,1690300 SI,D,20220519,74.5,75.8199,69.0566,71.77,1842400 SI-A,D,20220519,16.65,17.35,16,17.35,31100 SID,D,20220519,3.65,3.87,3.64,3.8,11320700 SIG,D,20220519,56.06,57.85,53.98,56.23,1812100 SII,D,20220519,34.71,37.44,34.71,36.61,173100 SIRE,D,20220519,18.2,18.7,18.0028,18.5,6500 SIT-A,D,20220519,23.37,24.17,22.792,23.39,5100 SITC,D,20220519,14.45,14.67,14.165,14.19,2675700 SITE,D,20220519,123.06,127.945,123.06,125.4,233000 SIX,D,20220519,28.51,29.8,28.51,28.86,3112700 SJI,D,20220519,34.05,34.455,33.98,34.07,1038300 SJIJ,D,20220519,17.51,17.84,17.51,17.56,40700 SJIV,D,20220519,68.4,69.05,68.4,68.45,10700 SJM,D,20220519,127.01,127.29,123.57,126.36,1264800 SJR,D,20220519,27.63,28.14,27.39,27.94,727900 SJT,D,20220519,11.25,11.72,11.05,11.65,692800 SJW,D,20220519,60.13,61.565,59.475,61.33,163300 SKE,D,20220519,8.41,8.415,8.17,8.28,29700 SKI.W,D,20220519,0.68,0.7198,0.68,0.7198,1000 SKIL,D,20220519,4.97,5.15,4.92,5.04,397700 SKLZ,D,20220519,1.75,1.99,1.75,1.94,13089400 SKM,D,20220519,25.17,25.58,25.17,25.45,316800 SKT,D,20220519,18.15,18.61,16.635,16.79,2539200 SKX,D,20220519,36.5,37.1,35.695,35.9,1456700 SKY,D,20220519,52.71,54.99,52.71,53.63,413100 SLA.U,D,20220519,9.8,9.8001,9.8,9.8001,1300 SLA.W,D,20220519,0.26,0.26,0.2399,0.2545,8300 SLAC,D,20220519,9.76,9.76,9.76,9.76,300 SLB,D,20220519,40.04,41.42,40.005,40.85,12123800 SLCA,D,20220519,16.12,16.85,16.09,16.52,702400 SLF,D,20220519,47.8,48.58,47.66,48.23,1084300 SLG,D,20220519,61.8,62.73,60.77,60.96,972600 SLG-I,D,20220519,25.1988,25.29,25.1025,25.19,8400 SLQT,D,20220519,2.68,2.875,2.67,2.77,1519000 SLVM,D,20220519,47.9,48.68,46.1508,47.3,268400 SM,D,20220519,35.8,38.5,35.6,37.55,2734100 SMAR,D,20220519,35.39,38.23,35.06,36.69,3489500 SMFG,D,20220519,5.97,6.06,5.97,6.05,2498500 SMG,D,20220519,88.95,93.5549,87.11,91.36,619100 SMHI,D,20220519,9.09,9.35,9.09,9.25,73100 SMLP,D,20220519,18.45,19.04,18.15,18.68,26900 SMM,D,20220519,7.81,7.86,7.61,7.76,47500 SMP,D,20220519,39.95,40.19,39.08,39.39,196300 SMR,D,20220519,9.65,9.9,9.59,9.84,345600 SMR.W,D,20220519,2.3,2.3,2.095,2.29,82600 SMRT,D,20220519,5.03,5.37,4.98,5.22,1322600 SMWB,D,20220519,9.17,9.46,8.82,9.04,113800 SNA,D,20220519,213.19,218.81,211.9104,215.03,440700 SNAP,D,20220519,22.73,23.74,22.28,23.2,30700700 SNDA,D,20220519,25.11,26.23,25.11,26.03,4500 SNDR,D,20220519,21.8,22.54,21.52,22.13,848500 SNN,D,20220519,31.02,31.72,31,31.55,508300 SNOW,D,20220519,140.04,152.63,138.6849,146.82,7643100 SNP,D,20220519,49.98,51.12,49.68,50.82,162200 SNV,D,20220519,39.55,40.45,39.2,39.35,615400 SNV-D,D,20220519,24.53,24.65,24.53,24.54,3100 SNV-E,D,20220519,24.83,25.09,24.41,24.75,22000 SNX,D,20220519,97.66,98.6,96.46,96.5,269300 SO,D,20220519,73.71,73.85,72.52,73.33,5814900 SOI,D,20220519,12.15,13.06,12.15,12.6,374200 SOJC,D,20220519,22.7,22.7672,22.42,22.66,44300 SOJD,D,20220519,21.11,21.3199,21.02,21.19,162100 SOJE,D,20220519,18.88,19,18.84,18.98,84000 SOL,D,20220519,4.28,4.5901,4.23,4.48,406200 SOLN,D,20220519,54.92,54.95,54.41,54.75,70500 SON,D,20220519,57.07,57.91,56.3,56.99,472000 SONX,D,20220519,2.79,3,2.75,2.87,273700 SONY,D,20220519,88.1,89.73,87.87,88.71,778400 SOR,D,20220519,37.5,38.35,37.02,38.2,22000 SOS,D,20220519,0.3868,0.4,0.378,0.3879,3932200 SPB,D,20220519,83.85,86.77,83.85,85.92,316800 SPCE,D,20220519,6.39,6.8963,6.305,6.58,10350300 SPE,D,20220519,13.19,13.3072,13.09,13.23,15500 SPG,D,20220519,112.52,114.63,109.91,110.04,2629000 SPG.W,D,20220519,0.2876,0.2876,0.2876,0.2876,1200 SPGI,D,20220519,326.46,335.18,324.86,332.07,2581800 SPGS,D,20220519,9.76,9.77,9.76,9.76,26000 SPH,D,20220519,16.57,16.79,16.5,16.66,128800 SPI.W,D,20220519,0.15,0.2037,0.15,0.1742,21600 SPIR,D,20220519,1.38,1.54,1.38,1.49,681300 SPL-A,D,20220519,23.57,23.6099,23.4,23.4614,9500 SPLP,D,20220519,43.93,44.92,42.67,44,5600 SPN-B,D,20220519,25.7,25.9299,25.7,25.84,13800 SPNT,D,20220519,5.86,5.93,5.72,5.87,696100 SPOT,D,20220519,104,108.5199,103.0101,105.77,1908300 SPR,D,20220519,30.68,31.54,30.1,31,1809800 SPXC,D,20220519,47.13,48.1718,46.85,47.05,241400 SPXX,D,20220519,15.85,15.86,15.7,15.78,55200 SQ,D,20220519,82.9,89.9191,82.085,87.14,24086900 SQM,D,20220519,92,96.5,90.5701,95.23,3780800 SQNS,D,20220519,2.94,3.03,2.91,2.93,47600 SQSP,D,20220519,20.08,22.01,19.96,21.18,566400 SQZ,D,20220519,3.14,3.4,3.12,3.26,236400 SR,D,20220519,76.26,76.7,75.3,75.84,475700 SR-A,D,20220519,23.64,23.79,23.58,23.66,53800 SRC,D,20220519,41.18,41.69,40.44,40.67,943100 SRC-A,D,20220519,23.12,23.4963,23.12,23.275,3800 SRE,D,20220519,162.42,163.16,159.6,161.89,1120900 SREA,D,20220519,23.26,23.3999,23.09,23.13,62100 SRG,D,20220519,7.87,8.04,7.66,7.75,764100 SRG-A,D,20220519,18.07,18.1,17.785,17.89,5100 SRI,D,20220519,18.97,19.33,18.78,19.29,139000 SRL,D,20220519,8.27,8.48,8.27,8.34,8900 SRLP,D,20220519,15.8884,15.984,15.53,15.72,5300 SRT,D,20220519,3.25,3.2699,3.19,3.24,66700 SRV,D,20220519,32.37,32.92,32,32.3636,5400 SSD,D,20220519,100.86,103.94,100.86,101.47,129300 SSL,D,20220519,24.25,25.1,24.19,24.75,470600 SST,D,20220519,11.26,11.3594,10.81,10.99,257200 SST.W,D,20220519,1.58,1.64,1.57,1.57,18600 SSTK,D,20220519,56.99,60.46,56.9,59.56,503800 SSU,D,20220519,7.05,7.215,6.79,6.82,46600 SSU.W,D,20220519,0.2012,0.2473,0.2012,0.2473,47700 ST,D,20220519,43.73,45.19,43.45,44.46,826500 STA-D,D,20220519,25.12,25.2152,25.1001,25.11,1700 STA-G,D,20220519,25.12,25.2272,24.95,25.02,2400 STA-I,D,20220519,24.65,24.725,24.25,24.725,4900 STAG,D,20220519,32.07,32.6,31.95,32.25,2411500 STAR,D,20220519,15.41,16.14,15.41,15.91,2032800 STC,D,20220519,55.95,57.76,55.69,56.59,187900 STE,D,20220519,218.17,223.92,218.13,223.4,505800 STE.U,D,20220519,9.91,9.93,9.9,9.93,2800 STE.W,D,20220519,0.24,0.2599,0.24,0.24,26200 STEM,D,20220519,7.36,7.97,7.36,7.69,6127000 STET,D,20220519,9.83,9.83,9.83,9.83,4500 STEW,D,20220519,12.75,12.75,12.55,12.66,92800 STG,D,20220519,5.15,5.4204,4.39,4.5,32700 STK,D,20220519,26.78,27.71,26.11,26.95,55800 STLA,D,20220519,14.01,14.42,14.01,14.26,6002900 STM,D,20220519,38.92,39.78,38.64,39.06,4849900 STN,D,20220519,42.94,44.71,42.94,44.35,71000 STNG,D,20220519,28.76,29.79,28.4707,29.11,1103400 STON,D,20220519,2.38,2.4,2.25,2.31,108100 STOR,D,20220519,26.49,26.74,25.88,26.04,3408500 STR.W,D,20220519,1.03,1.2,1.03,1.17,8500 STRY,D,20220519,7.83,8.59,7.8,8.43,314000 STT,D,20220519,65.53,66.8,65.41,65.96,3171200 STT-D,D,20220519,24.1,24.36,24.02,24.03,126600 STT-G,D,20220519,24.5,24.6349,24.3,24.3,80300 STVN,D,20220519,15.54,16.91,15,16.58,791300 STWD,D,20220519,22.82,23.25,22.8,22.86,1680000 STZ,D,20220519,235.16,237.64,231.76,234.83,1422000 STZ.B,D,20220519,265.36,270.335,265.36,270.335,200 SU,D,20220519,36.81,38.46,36.7,37.94,7989300 SUA.W,D,20220519,0.15,0.15,0.15,0.15,1100 SUAC,D,20220519,9.92,9.94,9.88,9.88,426400 SUI,D,20220519,152,155.39,151.51,154.13,549600 SUM,D,20220519,26.31,27.25,26.2871,26.67,1208000 SUN,D,20220519,40.19,40.6299,39.73,39.77,261700 SUN.W,D,20220519,0.7,0.75,0.6901,0.72,69800 SUNL,D,20220519,4.27,4.605,4.27,4.47,936900 SUP,D,20220519,3.93,4.29,3.84,4.07,82700 SUPV,D,20220519,1.78,1.85,1.74,1.78,417100 SUZ,D,20220519,10.26,10.45,10.19,10.32,878800 SWCH,D,20220519,33.4,33.43,33.3,33.35,6203500 SWI,D,20220519,11.16,11.66,11.16,11.36,462100 SWK,D,20220519,115,118.19,114.24,116.05,2178900 SWM,D,20220519,27.23,27.57,26.72,26.81,262700 SWN,D,20220519,6.8,7.075,6.795,6.92,23763800 SWT,D,20220519,73.46,74.4237,73.22,73.746,135100 SWX,D,20220519,91.15,92.504,90.5,92.07,499500 SWZ,D,20220519,7.94,7.98,7.9201,7.95,13800 SXC,D,20220519,7.72,8.07,7.7105,7.92,955800 SXI,D,20220519,92.31,93.54,91.89,92.05,65600 SXT,D,20220519,82.53,84.23,82.1,83.27,173700 SYF,D,20220519,32.48,33.25,32.18,32.56,6853600 SYF-A,D,20220519,19.21,19.7,19.21,19.43,150200 SYK,D,20220519,228.64,232.26,227.22,230.5,1920200 SYY,D,20220519,79.87,80.42,78.03,79.08,2667000 SZC,D,20220519,40.19,40.79,40.19,40.59,1000 T,D,20220519,19.92,20.34,19.91,20.21,41588100 T-A,D,20220519,20.82,20.93,20.66,20.8,138100 T-C,D,20220519,19.49,19.6743,19.45,19.48,255300 TAC,D,20220519,11.09,11.4,11.09,11.33,180100 TAC.U,D,20220519,10.08,10.11,10.06,10.11,22700 TAC.W,D,20220519,0.0835,0.0835,0.0651,0.0651,12700 TACA,D,20220519,10.08,10.1,10.08,10.0999,4800 TAK,D,20220519,14.27,14.675,14.26,14.58,5296100 TAL,D,20220519,3.88,4.4,3.88,4.4,9231900 TALO,D,20220519,18.38,19.52,18.21,19.04,1334800 TAP,D,20220519,51.77,51.98,50.32,50.78,2149900 TAP.A,D,20220519,56.5,57.4,56,57,1100 TARO,D,20220519,37.27,37.83,37.08,37.08,5200 TBB,D,20220519,24.68,24.82,24.605,24.73,105000 TBC,D,20220519,25.08,25.27,25.08,25.16,47200 TBI,D,20220519,22.68,22.96,22.155,22.75,178600 TCI,D,20220519,45.5,45.5,44.935,45.18,2300 TCN,D,20220519,12.39,12.57,12.335,12.35,1323300 TCS,D,20220519,7.52,8.086,7.52,7.89,881900 TD,D,20220519,71.24,72.455,71.07,71.65,1858100 TDC,D,20220519,36.25,36.52,35.74,35.95,802900 TDCX,D,20220519,12.61,13.58,12.5,12.61,187700 TDF,D,20220519,11.88,12.165,11.832,12.09,25100 TDG,D,20220519,531.26,550.97,531.23,541.14,452600 TDOC,D,20220519,31.18,33.69,30.56,32.91,7015700 TDS,D,20220519,17.26,17.755,17.25,17.55,1231600 TDS-U,D,20220519,22.6,23.69,22.51,23,20800 TDS-V,D,20220519,19.29,20.0091,19.29,20,56200 TDW,D,20220519,25.53,26.34,24.74,26.17,543600 TDY,D,20220519,389.16,393.81,385.54,390.6,316200 TEAF,D,20220519,14.3,14.7463,14.25,14.56,34400 TECK,D,20220519,39.37,41.22,39.09,40.16,5391900 TEF,D,20220519,4.87,4.93,4.85,4.91,1076400 TEI,D,20220519,5.6,5.71,5.6,5.69,143100 TEL,D,20220519,120.69,123.69,120.25,122.68,1429000 TEN,D,20220519,15.91,16.39,15.9001,16.36,1262000 TEO,D,20220519,5.16,5.35,5.13,5.22,130500 TEVA,D,20220519,8.23,8.43,8.21,8.31,5903900 TEX,D,20220519,32.45,33.12,32.02,32.39,681200 TFC,D,20220519,45.91,46.615,45.74,46.12,7637000 TFC-I,D,20220519,19.62,19.99,19.61,19.66,12600 TFC-O,D,20220519,22.08,22.23,21.745,22.1,109700 TFC-R,D,20220519,19.61,19.91,19.53,19.7,147500 TFII,D,20220519,76.86,80.8,76.37,79.34,273100 TFSA,D,20220519,24.75,24.75,24.75,24.75,300 TFX,D,20220519,282.87,289.29,282.87,288.69,420400 TG,D,20220519,11.65,11.945,11.45,11.75,165600 TGH,D,20220519,30.24,31.13,30.13,30.55,406100 TGH-A,D,20220519,24.8,24.8,24.8,24.8,300 TGH-B,D,20220519,22.35,22.46,22.338,22.45,8300 TGI,D,20220519,17.49,17.6,14.09,14.25,4499600 TGLS,D,20220519,20.59,21.51,20.59,20.8,157200 TGNA,D,20220519,20.88,21.025,20.82,20.82,2376800 TGR,D,20220519,9.99,9.99,9.99,9.99,100 TGR.U,D,20220519,10.08,10.08,10.08,10.08,200 TGR.W,D,20220519,0.2,0.2,0.187,0.2,34100 TGS,D,20220519,6.25,6.49,6.16,6.38,119200 TGT,D,20220519,161.27,161.43,151.28,153.43,23318900 THC,D,20220519,65.67,67,63.53,63.83,2080000 THG,D,20220519,144.24,145.13,140.71,142.7,118900 THO,D,20220519,72.26,74.765,69.82,72.45,2551900 THQ,D,20220519,20.02,20.3961,20.02,20.18,71800 THR,D,20220519,14.98,15.17,14.685,14.83,113900 THS,D,20220519,36.93,37.31,36.09,36.75,703400 THW,D,20220519,15.5,15.87,15.33,15.73,126900 TIMB,D,20220519,13.77,14.035,13.7,13.86,391300 TIN.W,D,20220519,0.8701,1.036,0.8701,1.01,68400 TINV,D,20220519,10.23,10.24,10.23,10.24,11100 TISI,D,20220519,1.02,1.08,1,1.04,441800 TIXT,D,20220519,23.41,24.56,23.41,24.2,75300 TJX,D,20220519,59.62,62.9,59,61.41,13905600 TK,D,20220519,3.23,3.4,3.2,3.35,479500 TKC,D,20220519,3,3.07,3,3.03,287400 TKR,D,20220519,57,59.44,57,58.6,441700 TLG.U,D,20220519,9.82,9.82,9.805,9.81,22000 TLG.W,D,20220519,0.11,0.11,0.1067,0.11,5000 TLGA,D,20220519,9.78,9.781,9.78,9.781,35200 TLK,D,20220519,28.85,28.85,28.37,28.53,279400 TLYS,D,20220519,8.14,8.34,8.05,8.08,329900 TM,D,20220519,155.26,157.12,155.25,155.89,492700 TMA.W,D,20220519,0.15,0.1799,0.08,0.1799,612000 TME,D,20220519,4,4.16,3.92,4.06,30435500 TMHC,D,20220519,27.26,28.34,27.26,27.69,1030900 TMO,D,20220519,540,559.93,537.43,550.74,2065600 TMST,D,20220519,20.55,22.14,20.55,21.5,682500 TMX,D,20220519,42.03,42.23,41.46,41.91,889700 TNC,D,20220519,60.54,61.255,60.19,60.31,67600 TNET,D,20220519,75.81,76.54,73.29,74.99,789500 TNK,D,20220519,18.61,19.25,18.318,19.05,346800 TNL,D,20220519,48,49.295,47.96,48,987200 TNP,D,20220519,11.13,12.18,11.13,12.18,170000 TNP-D,D,20220519,24.25,24.695,24.25,24.55,6400 TNP-E,D,20220519,24.65,24.84,24.65,24.8,4300 TNP-F,D,20220519,24.36,24.4,24.3,24.38,7700 TOL,D,20220519,46.26,47.93,46.01,46.81,1287400 TOST,D,20220519,13.03,15.34,13.03,14.79,7632000 TPB,D,20220519,27.8,28.03,26.93,27.17,171000 TPC,D,20220519,10.09,10.34,9.98,10.01,427100 TPG.W,D,20220519,0.3473,0.3473,0.3174,0.3174,1800 TPGY,D,20220519,9.87,9.89,9.87,9.87,19400 TPH,D,20220519,19.99,20.71,19.975,20.27,1186800 TPL,D,20220519,1358.54,1375.543,1331.592,1356.48,26700 TPR,D,20220519,31.25,31.95,30.935,30.97,4035500 TPTA,D,20220519,23.48,24.09,23.48,24.0663,2300 TPVG,D,20220519,14.55,14.58,14.17,14.2,171300 TPX,D,20220519,24.89,25.48,24.69,24.9,2388300 TPZ,D,20220519,13.9,14.11,13.83,14.0073,29600 TR,D,20220519,32.15,32.3,31.46,31.61,170100 TRA.U,D,20220519,9.99,9.99,9.99,9.99,700 TRA.W,D,20220519,0.15,0.16,0.15,0.16,228400 TRAQ,D,20220519,9.9,9.96,9.89,9.9,374500 TRC,D,20220519,16.95,16.955,16.58,16.63,54900 TRCA,D,20220519,9.77,9.775,9.76,9.775,5900 TREC,D,20220519,9.56,9.62,9.56,9.6,184300 TREX,D,20220519,60,64.34,59.85,61.96,1239300 TRGP,D,20220519,68.4,70.19,68.14,68.91,1663700 TRI,D,20220519,94.68,96.19,94.16,95.61,653100 TRI.U,D,20220519,10,10,10,10,1000 TRI.W,D,20220519,0.35,0.35,0.35,0.35,500 TRIS,D,20220519,9.84,9.84,9.83,9.83,3800 TRN,D,20220519,24.56,25.02,24.082,24.37,794100 TRNO,D,20220519,60,60.54,59.54,59.68,487300 TROX,D,20220519,17.45,18.2,17.41,17.88,1062000 TRP,D,20220519,56.49,57.405,56.285,57.1,1688800 TRQ,D,20220519,26.51,27.92,26.51,27.9,730900 TRT-A,D,20220519,26.23,26.23,25.926,26.23,3700 TRT-B,D,20220519,25.49,25.82,25.49,25.587,9900 TRT-C,D,20220519,24.66,24.99,24.6,24.99,3300 TRT-D,D,20220519,24.41,24.82,24.242,24.8,6100 TRT-E,D,20220519,21.3,21.7499,21.3,21.6,8900 TRT-P,D,20220519,19.7,19.794,19.5,19.7,2300 TRT.U,D,20220519,9.75,9.82,9.75,9.8,2300 TRT.W,D,20220519,0.4299,0.4299,0.2405,0.3,9400 TRTL,D,20220519,9.65,9.65,9.65,9.65,7000 TRTN,D,20220519,60.3,61.92,60.3,60.82,548300 TRTX,D,20220519,10.17,10.22,9.97,10,264300 TRU,D,20220519,79.07,82.14,79.02,80.9,1085400 TRV,D,20220519,172.93,173.5,167.339,169.3,1110800 TS,D,20220519,31.34,32.44,31.27,32.08,2414000 TSE,D,20220519,44.93,46.34,44.42,45.48,364500 TSI,D,20220519,4.87,4.93,4.87,4.89,92000 TSLX,D,20220519,20.92,20.9335,20.55,20.57,425500 TSM,D,20220519,89.84,92.1,89.5586,90.21,7738900 TSN,D,20220519,84,85.64,82.95,84.12,2783800 TSP.U,D,20220519,9.79,9.79,9.765,9.77,34200 TSP.W,D,20220519,0.2,0.2199,0.2,0.2199,1100 TSPQ,D,20220519,9.73,9.74,9.71,9.71,35300 TSQ,D,20220519,10.24,10.32,9.98,10.04,16500 TT,D,20220519,129.42,132.71,128.675,130.86,992100 TTC,D,20220519,76.12,78.53,75.63,77.72,469600 TTE,D,20220519,53.96,55.43,53.96,54.86,1914200 TTI,D,20220519,4.23,4.415,4.1915,4.29,854700 TTM,D,20220519,25.67,26.435,25.64,26.01,583200 TTP,D,20220519,28.84,29.55,28.84,29.54,4000 TU,D,20220519,24.18,24.44,23.825,23.92,4925900 TUFN,D,20220519,12.51,12.63,12.51,12.55,389900 TUP,D,20220519,6.25,6.36,5.98,6.16,1898400 TUYA,D,20220519,2.61,2.78,2.6,2.64,1738500 TV,D,20220519,8.43,8.87,8.43,8.76,835000 TVC,D,20220519,22.98,23.07,22.67,22.87,11900 TVE,D,20220519,22.56,23.09,22.52,22.72,8300 TWI,D,20220519,17.37,17.58,16.36,17.04,704500 TWLO,D,20220519,97.39,105.49,95.54,101.82,3365900 TWN,D,20220519,26.73,27.21,26.725,27.1,11700 TWN.T,D,20220519,0.1,0.1155,0.1,0.11,53900 TWN.W,D,20220519,0.11,0.1101,0.0883,0.1,22100 TWND,D,20220519,9.91,9.925,9.91,9.9208,1800 TWNI,D,20220519,9.79,9.84,9.79,9.83,600 TWO,D,20220519,5,5.06,4.9547,5,5578300 TWO-A,D,20220519,22.66,23.44,22.55,23.03,34100 TWO-B,D,20220519,21.38,22.41,20.7109,21.74,25700 TWO-C,D,20220519,20.09,21.95,20.09,21.24,112300 TWOA,D,20220519,9.7501,9.7501,9.7501,9.7501,200 TWTR,D,20220519,36.76,38.5,36.2,37.29,32000300 TX,D,20220519,39,40.65,38.91,39.91,426600 TXT,D,20220519,62.84,63.94,62.28,62.76,1318500 TY,D,20220519,27.86,28.075,27.7,27.78,39900 TY.P,D,20220519,49.91,50.035,49.5,49.91,2200 TYG,D,20220519,31.73,32.63,31.73,32.42,46600 TYL,D,20220519,331.28,349.7,331,340.29,392800 U,D,20220519,37.89,42.68,37.21,41.65,11075600 UA,D,20220519,9.28,9.35,8.12,8.18,27893700 UAA,D,20220519,9.96,10.07,9.16,9.28,25597600 UAN,D,20220519,133.01,137.31,128.8,131.7,54800 UBA,D,20220519,16.89,17.1,16.55,16.62,177700 UBER,D,20220519,22.29,23.81,22.2,23.24,36461100 UBP,D,20220519,15.49,15.49,15.05,15.05,3200 UBP-H,D,20220519,23.62,23.73,23.58,23.6,2500 UBP-K,D,20220519,22.74,22.84,22.33,22.33,3800 UBS,D,20220519,17.42,17.79,17.4,17.69,4195700 UDR,D,20220519,46.38,46.8,46,46.28,1526000 UE,D,20220519,18.74,19.03,18.17,18.17,1320300 UFI,D,20220519,14.19,14.555,13.8225,13.96,57500 UGI,D,20220519,39.79,40.49,39.225,40.04,1591500 UGIC,D,20220519,94.25,96,94.13,96,2900 UGP,D,20220519,2.72,2.735,2.66,2.68,2072200 UHS,D,20220519,117.75,120.55,116.725,118.89,774500 UHT,D,20220519,50.35,50.7599,49.43,49.47,54900 UI,D,20220519,242,245.41,236.07,241.44,58200 UIS,D,20220519,11.77,12.02,11.55,11.72,369000 UL,D,20220519,42.98,43.305,42.54,43.05,5517400 UMC,D,20220519,8.32,8.635,8.32,8.44,9070800 UMH,D,20220519,19.05,19.26,18.82,18.99,229700 UMH-C,D,20220519,24.91,24.99,24.84,24.86,21600 UMH-D,D,20220519,24.65,24.95,24.35,24.79,12400 UNF,D,20220519,159.19,161.02,157.83,158.06,80300 UNFI,D,20220519,39.17,40.56,39,40.01,471800 UNH,D,20220519,464.32,481.58,463.33,478.55,3813700 UNM,D,20220519,34.71,35.34,34.25,34.97,2464300 UNMA,D,20220519,23.87,23.96,23.71,23.8,42600 UNP,D,20220519,219.43,220.3,212.72,216.5,5428000 UNVR,D,20220519,27.94,28.8,27.85,28.49,1049200 UP,D,20220519,2.45,2.57,2.45,2.48,1749600 UP.W,D,20220519,0.3699,0.37,0.3551,0.3551,2200 UPH,D,20220519,0.82,0.82,0.7525,0.7904,348600 UPH.W,D,20220519,0.09,0.0974,0.0801,0.0974,10100 UPS,D,20220519,170.16,171.205,165.34,167.39,4382900 URI,D,20220519,269.14,278.57,268.5314,272.61,686100 USA,D,20220519,6.44,6.54,6.39,6.45,1226900 USAC,D,20220519,17.25,17.56,17.08,17.39,81800 USB,D,20220519,48.47,49.675,48.41,49.24,7078500 USB-H,D,20220519,19.84,19.9,19.75,19.75,150200 USB-P,D,20220519,23.75,24.09,23.75,23.92,80000 USB-Q,D,20220519,16.97,16.98,16.69,16.77,59500 USB-R,D,20220519,17.5,17.7,17.5,17.6,101600 USB-S,D,20220519,19.54,19.73,19.41,19.69,122400 USDP,D,20220519,6.09,6.13,5.9851,6.1,38200 USER,D,20220519,4.47,5.19,4.47,5.07,362200 USFD,D,20220519,32.09,32.79,31.61,31.92,2751100 USM,D,20220519,29.21,29.51,29,29.38,108200 USNA,D,20220519,69.41,69.88,68.35,69.11,65400 USPH,D,20220519,105.72,107.87,104.97,106.65,90700 USX,D,20220519,3.11,3.18,2.965,3.03,624000 UTF,D,20220519,26.62,26.78,26.4001,26.71,128400 UTI,D,20220519,8.29,8.655,8.25,8.6,552400 UTL,D,20220519,56.36,56.36,53.37,55.39,176500 UTZ,D,20220519,13.28,13.545,13.09,13.12,443000 UVE,D,20220519,12.82,12.82,12.3656,12.45,151000 UVV,D,20220519,62.32,62.32,59.805,60.06,131300 UWM.W,D,20220519,0.261,0.261,0.231,0.257,1800 UWMC,D,20220519,3.69,3.94,3.69,3.92,2695500 UZD,D,20220519,21.55,22.1064,21.55,21.88,23300 UZE,D,20220519,19.65,20.265,19.65,19.85,36200 UZF,D,20220519,20.02,20.6428,20.02,20.27,24000 V,D,20220519,196.35,200.42,193.31,197.37,9012300 VAC,D,20220519,139.11,142.66,138.72,139.33,540400 VAL,D,20220519,56.15,58.3,55.1,56.5,756100 VAL.W,D,20220519,8.1,8.37,7.8,8.37,6500 VALE,D,20220519,15.95,16.39,15.95,16.22,38464400 VAPO,D,20220519,3.1,3.26,3.02,3.07,288600 VATE,D,20220519,2.44,2.47,2.36,2.39,497900 VBF,D,20220519,15.93,16.08,15.93,16,14600 VCIF,D,20220519,9.29,9.4,9.2692,9.4,10400 VCV,D,20220519,9.79,9.91,9.79,9.86,240000 VCX.W,D,20220519,0.15,0.1599,0.1407,0.1599,102200 VCXB,D,20220519,9.94,9.97,9.94,9.95,250000 VEC,D,20220519,33.24,34.64,33.01,34.08,67500 VEEV,D,20220519,153.11,165.3,152.04,163.16,1195700 VEL,D,20220519,10.02,10.2273,9.11,9.13,20600 VET,D,20220519,18.96,19.86,18.7405,19.48,1886000 VFC,D,20220519,45.47,45.55,44.17,44.61,6020100 VGI,D,20220519,8.63,8.7,8.62,8.65,47300 VGI.U,D,20220519,10.01,10.0505,10.01,10.01,15200 VGI.W,D,20220519,0.49,0.5504,0.45,0.45,28600 VGII,D,20220519,9.92,9.935,9.92,9.93,68200 VGM,D,20220519,10.22,10.2863,10.1701,10.2,182800 VGR,D,20220519,11.85,11.98,11.63,11.63,1006000 VHC,D,20220519,1.28,1.31,1.22,1.22,292900 VHI,D,20220519,45.12,46.1375,42.37,42.55,79100 VIAO,D,20220519,2.9899,2.9899,2.75,2.81,16800 VICI,D,20220519,29.15,29.67,29.02,29.29,9337500 VIPS,D,20220519,7.84,8.86,7.79,8.57,11434500 VIST,D,20220519,8,8.45,8,8.19,677200 VIV,D,20220519,10.05,10.3,10.05,10.22,913000 VKQ,D,20220519,9.86,9.96,9.82,9.9,163200 VLD,D,20220519,2.51,2.76,2.51,2.66,1518000 VLD.W,D,20220519,0.51,0.52,0.4947,0.52,30800 VLN,D,20220519,3,3.1,2.725,2.75,264900 VLN.W,D,20220519,0.2901,0.3162,0.2511,0.2511,12100 VLO,D,20220519,121.5,126.4616,119.2,124.26,5401600 VLRS,D,20220519,14.18,14.59,13.98,14.43,333700 VLT,D,20220519,10.63,10.72,10.61,10.69,13800 VLT.W,D,20220519,0.4875,0.4996,0.4307,0.4307,9900 VLTA,D,20220519,2.15,2.33,2.14,2.25,1805900 VMC,D,20220519,159.31,163.41,159.31,160.31,546500 VMI,D,20220519,246.22,250.13,241.22,248.1,150800 VMO,D,20220519,10,10.045,9.89,9.98,342300 VMW,D,20220519,92.86,95.715,91.53,94.95,1533000 VNCE,D,20220519,7.9,8.25,7.8801,8,12700 VNO,D,20220519,33.74,34.37,33.38,33.42,1367400 VNO-L,D,20220519,20.8,21.0099,20.78,20.94,4700 VNO-M,D,20220519,19.68,19.81,19.67,19.7,15800 VNO-N,D,20220519,19.65,19.97,19.65,19.65,20800 VNO-O,D,20220519,16.85,17.05,16.79,17,26500 VNT,D,20220519,27.05,28.12,27.05,28.02,1831500 VNTR,D,20220519,1.73,1.8199,1.73,1.79,60500 VOC,D,20220519,7.22,7.22,6.95,7.13,82500 VOY-B,D,20220519,23.56,23.69,23.48,23.58,20300 VOYA,D,20220519,64,65.31,63.25,63.6,1440600 VPG,D,20220519,30.92,30.92,30.12,30.18,49400 VPV,D,20220519,10.35,10.4365,10.34,10.34,42000 VRE,D,20220519,14.78,14.98,14.53,14.57,889300 VRT,D,20220519,10.84,11.59,10.84,10.98,4873600 VRTV,D,20220519,138.24,145.46,138.24,141.7,124300 VSCO,D,20220519,46.03,46.98,44.445,44.82,1466300 VSH,D,20220519,19.71,19.92,19.5,19.71,830900 VST,D,20220519,25.27,26.13,25.14,26.08,7959700 VSTO,D,20220519,36.93,38.83,36.81,38.08,902400 VTEX,D,20220519,4.06,4.52,4.06,4.34,1511000 VTN,D,20220519,10.15,10.26,10.06,10.12,126200 VTOL,D,20220519,29.5,29.89,29.145,29.28,98100 VTR,D,20220519,55.85,56.81,55.49,56.09,1769000 VVI,D,20220519,29.07,30.13,29.0067,29.36,119800 VVNT,D,20220519,5.34,5.54,5.3,5.36,610700 VVR,D,20220519,3.85,3.875,3.82,3.83,690000 VVV,D,20220519,28.93,30.09,28.85,29.67,1794800 VYG.W,D,20220519,0.3401,0.35,0.3401,0.35,1800 VYGG,D,20220519,9.87,9.9,9.85,9.87,47100 VZ,D,20220519,48.46,49.18,48.13,49.1,23186300 VZIO,D,20220519,8.22,8.58,8.19,8.27,726100 W,D,20220519,47.47,52.31,47.47,49.72,4277700 WAB,D,20220519,85.88,88.68,85.83,87.05,883000 WAL,D,20220519,73.31,75.54,72.96,74.35,602600 WAL-A,D,20220519,21.27,21.27,20.78,20.85,13000 WAR.W,D,20220519,0.0794,0.0794,0.0794,0.0794,1000 WARR,D,20220519,9.89,9.92,9.89,9.9,2900 WAT,D,20220519,328.78,330.47,318.2,323.83,485600 WBS,D,20220519,45.51,46.355,45.17,45.53,937000 WBS-F,D,20220519,21.47,21.49,21.1461,21.41,5500 WBS-G,D,20220519,24.38,24.89,24.24,24.8871,7800 WBT,D,20220519,23.2,23.36,23.16,23.24,2468600 WBX,D,20220519,10.1,10.35,10.01,10.05,468400 WBX.W,D,20220519,1.57,1.64,1.5,1.63,16600 WCC,D,20220519,119,123.24,117.91,120.68,392200 WCC-A,D,20220519,27.75,27.75,27.5,27.56,34700 WCN,D,20220519,123.01,124.18,121.67,122.34,1467700 WD,D,20220519,102.01,105.25,101.83,103.69,215400 WDH,D,20220519,1.13,1.13,1.06,1.09,17800 WDI,D,20220519,14.43,14.62,14.43,14.52,75700 WE,D,20220519,6.47,7.17,6.46,6.95,5370800 WE.W,D,20220519,1.55,1.57,1.42,1.47,41400 WEA,D,20220519,10.93,11.01,10.93,10.98,26700 WEAV,D,20220519,4.85,5.04,4.79,4.99,149700 WEBR,D,20220519,6.78,7.32,6.7357,7.14,487700 WEC,D,20220519,101.74,103.55,100.6,102.87,1909200 WEL,D,20220519,9.95,9.95,9.93,9.94,55000 WEL.U,D,20220519,10.06,10.06,10.03,10.03,38200 WEL.W,D,20220519,0.2199,0.225,0.19,0.225,55200 WELL,D,20220519,87.62,88.93,87.07,87.52,2132000 WES,D,20220519,25.43,26.12,25.2,25.66,705400 WEX,D,20220519,153.56,160.77,153.46,158.28,357900 WF,D,20220519,33.54,34.2,33.54,33.77,48300 WFC,D,20220519,41.7,42.31,41.565,42,25211900 WFC-A,D,20220519,19.61,19.72,19.51,19.59,402400 WFC-C,D,20220519,18.17,18.19,17.945,18.15,231200 WFC-D,D,20220519,17.78,17.88,17.62,17.72,122300 WFC-L,D,20220519,1214.01,1227.32,1214.01,1216,13400 WFC-Q,D,20220519,23.56,23.68,23.47,23.51,196400 WFC-R,D,20220519,25.31,25.42,25.22,25.26,103800 WFC-Y,D,20220519,23.7,23.7,23.4,23.47,90700 WFC-Z,D,20220519,19.9,20.14,19.9,19.98,431500 WFG,D,20220519,87.35,89.175,87.24,87.48,259900 WGO,D,20220519,47.74,48.67,46.1,46.75,1899600 WH,D,20220519,73.73,77.265,73.67,76.19,744200 WHD,D,20220519,45.42,48.51,45.36,47.84,612500 WHG,D,20220519,15.3,15.56,15.26,15.26,1100 WHR,D,20220519,171.36,175,169.81,171.82,1042000 WIA,D,20220519,10.38,10.43,10.14,10.2,293400 WIT,D,20220519,5.82,5.95,5.78,5.91,4128700 WIW,D,20220519,10.6,10.7399,10.47,10.49,549900 WK,D,20220519,64.75,69.55,64.75,68.18,496300 WLK,D,20220519,129.35,131.715,127.705,129.33,778100 WLKP,D,20220519,27.06,27.245,26.15,26.4,47600 WLL,D,20220519,71.14,76.06,71.14,75.09,308800 WLY,D,20220519,50.71,51.255,50.4,50.67,139500 WM,D,20220519,151.85,154.1,150.29,152.77,1850200 WMB,D,20220519,34.59,35.42,34.47,35.02,7484300 WMC,D,20220519,1.23,1.25,1.21,1.23,200700 WMK,D,20220519,75.46,75.97,73.94,74.04,114300 WMS,D,20220519,103,105.55,100.6549,103.88,543900 WMT,D,20220519,120.87,121.7899,118.6,119.07,23669400 WNC,D,20220519,14.55,15.46,14.42,15.25,646000 WNNR,D,20220519,9.96,9.96,9.96,9.96,100 WNS,D,20220519,68.5,70.48,67.77,69.29,159400 WOLF,D,20220519,72.5,74.15,70.45,71.71,1626000 WOR,D,20220519,43.76,44.98,42.63,44.05,308700 WOW,D,20220519,21.48,22.6,21.4,22.04,1007200 WPC,D,20220519,81.1,81.95,80.54,81.17,1005600 WPC.S,D,20220519,9.81,9.81,9.81,9.81,100 WPC.T,D,20220519,0.37,0.3735,0.2999,0.33,4100 WPC.W,D,20220519,0.3352,0.3352,0.27,0.27,305700 WPM,D,20220519,40.02,41.83,40.02,41.44,3669500 WPP,D,20220519,58.94,59.77,58.79,59.31,182600 WRA.U,D,20220519,10.06,10.06,10.06,10.06,2500 WRA.W,D,20220519,0.16,0.16,0.16,0.16,200 WRAC,D,20220519,9.99,9.99,9.98,9.98,400 WRB,D,20220519,67.15,67.58,65.12,66.29,1747000 WRB-E,D,20220519,23.5,23.7782,23.3,23.6,9300 WRB-F,D,20220519,21.38,21.77,21.33,21.38,22700 WRB-G,D,20220519,18.06,18.46,18.06,18.1816,4300 WRB-H,D,20220519,18.45,18.5899,18.23,18.23,4800 WRBY,D,20220519,16.4,17.35,16.195,16.44,2284300 WRE,D,20220519,23.27,23.638,23.13,23.13,601400 WRK,D,20220519,44.75,45.42,44.11,44.89,2962100 WSM,D,20220519,108.84,115.78,108.19,112.34,1681100 WSO,D,20220519,245.11,251.25,242.905,247.26,249100 WSR,D,20220519,12.24,12.39,11.97,12.17,629800 WST,D,20220519,293.43,303.81,290.97,302.21,423900 WTI,D,20220519,5.49,5.75,5.43,5.61,3402000 WTM,D,20220519,1169,1183.24,1164,1183.24,24400 WTRG,D,20220519,44.97,45.75,44.53,45.67,1509900 WTS,D,20220519,124.02,127.63,123.67,125.98,167300 WTTR,D,20220519,7.63,8,7.63,7.83,320900 WU,D,20220519,17.03,17.25,16.85,16.99,4221600 WWE,D,20220519,59.84,60.885,59.47,60.32,630600 WWW,D,20220519,19.46,19.71,18.9,19.14,1067200 WY,D,20220519,37.6,38.7,37.5128,37.86,3988300 X,D,20220519,23.9,24.795,23.73,24.25,12979900 XFL-A,D,20220519,25.59,25.59,25.4,25.59,1000 XFLT,D,20220519,7.56,7.65,7.5,7.52,101500 XHR,D,20220519,18.39,18.89,18.01,18.21,959800 XIN,D,20220519,1.13,1.17,1.11,1.16,51900 XL,D,20220519,1.26,1.3,1.22,1.26,1719500 XOM,D,20220519,89,92.3,89,91.14,24387300 XPEV,D,20220519,23.68,24.56,23.44,23.61,10703200 XPO,D,20220519,47.31,50.29,47.31,49.27,1867600 XPO.W,D,20220519,0.38,0.4,0.35,0.4,8600 XPOA,D,20220519,9.88,9.8883,9.87,9.87,13300 XPOF,D,20220519,16.03,16.809,15.98,16.46,348700 XPRO,D,20220519,12.5,13.23,12.5,12.87,366400 XYF,D,20220519,2.79,2.805,2.6701,2.73,2400 XYL,D,20220519,80.09,82.69,79.62,81.95,1055100 Y,D,20220519,830.61,833,830.26,831.83,183000 YALA,D,20220519,3.76,3.87,3.7,3.74,220100 YELP,D,20220519,29.24,30.27,29.24,29.47,634800 YETI,D,20220519,44.98,46.34,44.42,45.63,1992200 YEXT,D,20220519,4.86,5.14,4.83,4.95,1906200 YMM,D,20220519,6.42,6.725,6.36,6.47,4269700 YOU,D,20220519,29.13,30.61,28.53,28.79,1583200 YPF,D,20220519,4.25,4.42,4.23,4.37,1164200 YRD,D,20220519,1.75,1.8428,1.75,1.84,8800 YSG,D,20220519,0.45,0.4575,0.4374,0.4421,1145700 YTPG,D,20220519,9.84,9.84,9.75,9.75,1800 YUM,D,20220519,109.08,110.85,108.59,109.97,1613800 YUMC,D,20220519,40.48,41.77,40.33,40.76,1951500 ZBH,D,20220519,115.09,117.58,115.09,116.91,800100 ZEN,D,20220519,96.61,101.16,96.01,98.6,1874700 ZEPP,D,20220519,2.19,2.295,2.15,2.17,104400 ZETA,D,20220519,7.7,8.17,7.68,7.89,765200 ZEV,D,20220519,3.96,4.03,3.82,3.83,514900 ZEV.W,D,20220519,0.5399,0.5399,0.451,0.5096,11000 ZGN,D,20220519,10.02,10.49,10.02,10.48,55000 ZGN.W,D,20220519,1.5,1.55,1.5,1.54,25900 ZH,D,20220519,1.5,1.63,1.49,1.5,5749300 ZIM,D,20220519,61.14,65.49,60.8602,63.76,6401400 ZIP,D,20220519,18.74,18.83,18,18.6,1048100 ZME,D,20220519,0.83,0.83,0.71,0.71,30700 ZNH,D,20220519,25.3,25.78,25.3,25.73,15800 ZTO,D,20220519,25.52,25.68,25,25.23,1253900 ZTR,D,20220519,8.88,9.08,8.7633,8.92,104600 ZTS,D,20220519,158.14,160.345,156.67,158.63,2956500 ZUO,D,20220519,9.88,10.54,9.88,10.33,951300 ZVIA,D,20220519,2.14,2.19,1.96,2.04,314000 ZWS,D,20220519,26.11,27,25.9,26.62,1243700 ZYME,D,20220519,5.11,6.065,5.11,5.82,2788300