,,,,,,, A,D,20220526,120.75,124.22,120.715,123.85,1768000 AA,D,20220526,60.95,63.25,59.74,62.85,5268400 AAC,D,20220526,9.8,9.81,9.795,9.81,683100 AAC.U,D,20220526,9.81,9.84,9.81,9.84,16600 AAC.W,D,20220526,0.2499,0.2499,0.24,0.2401,32000 AAI-B,D,20220526,21.5,21.5,21.5,21.5,600 AAI-C,D,20220526,23,23.35,23,23.35,1400 AAIC,D,20220526,3.4,3.56,3.3909,3.52,91000 AAIN,D,20220526,24,24.02,23.9999,24.02,3700 AAM-A,D,20220526,24.54,24.79,24.54,24.69,43000 AAM-B,D,20220526,25.29,25.45,25.13,25.31,13100 AAN,D,20220526,18.89,19.365,18.59,18.64,370700 AAP,D,20220526,186.45,191.55,184.98,190.9,1286400 AAQ.W,D,20220526,0.1899,0.1899,0.185,0.1899,1600 AAQC,D,20220526,9.75,9.76,9.75,9.76,400 AAT,D,20220526,33.43,33.63,33.2299,33.25,152200 AB,D,20220526,41.76,42.58,41.5,42.27,493300 ABB,D,20220526,29.99,30.445,29.94,30.37,1552300 ABBV,D,20220526,151.63,153.065,150.39,150.57,6659200 ABC,D,20220526,157.17,158.12,155.47,155.8,1601500 ABEV,D,20220526,2.88,2.97,2.86,2.94,25090000 ABG,D,20220526,179.38,185.36,176.46,178.83,239300 ABM,D,20220526,47.65,48.43,47.65,47.8,252600 ABR,D,20220526,16.18,16.445,16.18,16.3,1883800 ABR-D,D,20220526,21.25,21.29,21.1,21.24,12000 ABR-E,D,20220526,20.98,21.1,20.915,21.1,8100 ABR-F,D,20220526,20.68,21.0276,20.63,20.84,12700 ABT,D,20220526,113.78,115.51,113.21,114.87,4027800 AC,D,20220526,38.13,40.24,38.13,39.19,15000 ACA,D,20220526,52.58,52.99,52.37,52.59,111800 ACA.U,D,20220526,10.15,10.15,10.05,10.05,500 ACA.W,D,20220526,0.11,0.1101,0.11,0.1101,34800 ACC,D,20220526,64.85,64.88,64.75,64.76,2809000 ACCO,D,20220526,7.23,7.375,7.17,7.33,439700 ACD.W,D,20220526,0.2499,0.2499,0.2499,0.2499,100 ACDI,D,20220526,10.03,10.03,10.03,10.03,100 ACEL,D,20220526,10.52,10.8003,10.52,10.64,239700 ACH,D,20220526,10.92,11.19,10.615,11.05,294300 ACH.W,D,20220526,0.49,0.708,0.4812,0.52,25000 ACHR,D,20220526,3.36,3.625,3.285,3.46,2148700 ACI,D,20220526,30,30.68,29.72,30.25,2212300 ACI.T,D,20220526,0.17,0.17,0.17,0.17,10200 ACII,D,20220526,9.83,9.83,9.78,9.8,6600 ACM,D,20220526,68.97,69.95,68.82,69.59,413900 ACN,D,20220526,282.44,292.88,281.11,291.55,2742700 ACP,D,20220526,8.37,8.49,8.35,8.46,116800 ACP-A,D,20220526,23.27,23.45,22.83,23.45,8800 ACR,D,20220526,9.7,9.9448,9.64,9.79,75300 ACR-C,D,20220526,22.72,23.01,22.72,22.905,2000 ACR-D,D,20220526,22.07,22.47,21.91,22.46,3200 ACRE,D,20220526,14.75,14.7991,14.625,14.67,500100 ACV,D,20220526,20.46,21.0978,20.46,20.98,43700 ADC,D,20220526,68.39,69.12,68.2,68.36,3282600 ADC-A,D,20220526,18.12,18.3802,18.12,18.3,42400 ADCT,D,20220526,7.12,7.52,7.12,7.26,131900 ADE.W,D,20220526,0.1466,0.1722,0.1466,0.1722,9100 ADEX,D,20220526,9.84,9.84,9.825,9.83,125500 ADM,D,20220526,89.4,89.5,87.64,88.31,3482600 ADNT,D,20220526,32.4,34.455,32.01,33.69,817800 ADT,D,20220526,7.2,7.47,7.18,7.35,1847300 ADX,D,20220526,15.97,16.41,15.97,16.31,201100 AEE,D,20220526,96.32,96.69,95.84,95.87,1164800 AEFC,D,20220526,22.71,23.1399,22.68,23.05,27800 AEG,D,20220526,5.33,5.44,5.33,5.42,4721500 AEL,D,20220526,39.99,41.02,39.97,40.4,515300 AEL-A,D,20220526,24.34,24.6499,23.5,24.45,32600 AEL-B,D,20220526,25.55,25.9,25.48,25.59,14400 AEM,D,20220526,54.61,55.17,53.48,53.63,2146600 AENZ,D,20220526,1.36,1.45,1.36,1.45,2700 AEO,D,20220526,13.92,14.325,13.88,14.02,12485300 AER,D,20220526,46.28,48.04,45.91,47.76,855900 AES,D,20220526,21.57,22.225,21.53,22,4105100 AESC,D,20220526,88.03,89.49,88.02,88.96,10700 AEV.W,D,20220526,0.42,0.4263,0.42,0.42,4800 AEVA,D,20220526,2.83,3.06,2.82,2.92,957900 AFB,D,20220526,11.61,11.82,11.58,11.79,99200 AFG,D,20220526,136.37,136.965,135.43,136.74,228900 AFGB,D,20220526,25.08,25.27,24.99,25.1,9400 AFGC,D,20220526,22.47,23.19,22.1964,22.8,6100 AFGD,D,20220526,23.56,24.15,23.385,23.6,14200 AFGE,D,20220526,20.04,20.74,20.04,20.55,2700 AFL,D,20220526,58.33,59.39,57.86,59.12,2895400 AFT,D,20220526,13.13,13.39,13.12,13.23,78400 AFT.U,D,20220526,9.72,9.72,9.72,9.72,300 AFT.W,D,20220526,0.2931,0.2931,0.27,0.2931,400 AFTR,D,20220526,9.64,9.65,9.64,9.64,25600 AG,D,20220526,8.11,8.325,8.07,8.31,5168800 AGA.W,D,20220526,0.1394,0.1394,0.1295,0.1388,1900 AGCB,D,20220526,9.81,9.82,9.79,9.82,361700 AGCO,D,20220526,124.6,125.33,122.7,123.98,366800 AGD,D,20220526,9.71,9.97,9.71,9.94,45600 AGI,D,20220526,7.61,7.67,7.45,7.57,2581200 AGL,D,20220526,19.41,19.96,19.15,19.22,1579400 AGM,D,20220526,104.05,104.7349,103.3766,103.65,15100 AGM-C,D,20220526,25.7859,25.7859,25.7859,25.7859,100 AGM-D,D,20220526,23.73,23.9064,23.46,23.65,10100 AGM-E,D,20220526,23.88,23.9,23.5,23.52,2000 AGM-F,D,20220526,21.48,21.77,21.3982,21.7,14900 AGM-G,D,20220526,20.72,21,20.72,20.89,4600 AGM.A,D,20220526,99.69,99.98,96.95,99.38,1300 AGO,D,20220526,57.13,58.25,57.13,57.97,303900 AGR,D,20220526,48.4,48.74,47.75,47.89,549400 AGRO,D,20220526,10.99,11.315,10.8,11.25,977900 AGS,D,20220526,5.16,5.675,5.1,5.63,881700 AGTI,D,20220526,18.76,19.39,18.75,18.88,142700 AGX,D,20220526,40.27,40.7441,40.2388,40.49,55900 AHH,D,20220526,13.84,13.84,13.68,13.68,326800 AHH-A,D,20220526,24.05,24.15,24.05,24.15,1500 AHL-C,D,20220526,25.17,25.778,25.11,25.4,18300 AHL-D,D,20220526,23.83,24.3,23.83,23.88,13200 AHL-E,D,20220526,23.68,23.94,23.68,23.71,27400 AHT,D,20220526,4.91,5.24,4.91,5.07,1264600 AHT-D,D,20220526,20.22,21.0116,19.66,19.92,16600 AHT-F,D,20220526,18.94,19.45,18.8,18.93,1800 AHT-G,D,20220526,20.84,21.11,20.8,21.11,1100 AHT-H,D,20220526,18.06,18.06,18,18,700 AHT-I,D,20220526,17.84,18.13,17.42,18.13,1900 AI,D,20220526,17.82,18.75,17.61,18.39,1704400 AIC,D,20220526,25.15,25.17,25.11,25.14,4200 AIF,D,20220526,12.61,12.88,12.61,12.79,53200 AIG,D,20220526,57.58,58.16,57.12,57.73,6122600 AIG-A,D,20220526,25.01,25.46,25.01,25.44,42200 AIN,D,20220526,83.09,84.45,82.97,83.91,148500 AIO,D,20220526,17.1,17.66,17.1,17.58,147500 AIR,D,20220526,47.72,48.77,47.575,48.36,147100 AIRC,D,20220526,44.37,44.82,44.18,44.54,799600 AIT,D,20220526,99.94,101.81,99.435,101.16,196500 AIU,D,20220526,1.43,1.47,1.35,1.4699,20800 AIV,D,20220526,6.22,6.305,6.2,6.22,1083200 AIZ,D,20220526,183.08,183.08,179.45,180.05,461000 AIZN,D,20220526,21.75,22.3598,21.75,21.94,18400 AJG,D,20220526,159.15,162,158.69,161.02,700600 AJRD,D,20220526,40.85,41.53,40.67,41.22,2933000 AJX,D,20220526,10.3,10.59,10.235,10.47,76900 AJXA,D,20220526,25.54,25.57,25.5,25.5,1800 AKA,D,20220526,3.59,4.28,3.59,4.13,496200 AKO.A,D,20220526,9.95,9.95,9.6499,9.9,14800 AKO.B,D,20220526,11.114,11.42,11.114,11.42,10500 AKR,D,20220526,19.03,19.63,18.97,19.51,1196800 AL,D,20220526,35.95,37.255,35.86,37.06,478700 AL-A,D,20220526,23.89,23.92,23.68,23.79,41600 ALB,D,20220526,239.14,258.29,237.31,255.05,2265500 ALC,D,20220526,72.87,74.1,72.57,73.62,776200 ALCC,D,20220526,9.66,9.66,9.66,9.66,100100 ALE,D,20220526,62.06,62.57,61.36,61.7,167200 ALEX,D,20220526,20.55,20.79,20.4,20.43,266000 ALG,D,20220526,116.3,117.57,116.04,116.79,31600 ALI-A,D,20220526,3.1823,3.74,3.1823,3.49,6200 ALI-B,D,20220526,3.47,3.6,3.3101,3.45,10900 ALI-E,D,20220526,3.5,3.5,3.36,3.476,6000 ALIT,D,20220526,7.74,8.16,7.72,7.98,3770900 ALK,D,20220526,45.92,47.67,45.92,47.13,2333000 ALL,D,20220526,132.06,134.13,131.59,133.69,1676200 ALL-B,D,20220526,25.23,25.4576,25.12,25.15,18100 ALL-G,D,20220526,25.64,25.89,25.56,25.76,119900 ALL-H,D,20220526,23.67,24,23.56,23.89,166800 ALL-I,D,20220526,23.08,24.01,22.9929,23.71,38000 ALL.W,D,20220526,0.68,0.705,0.6794,0.7,7400 ALLE,D,20220526,109.32,111.56,109.17,110.78,583800 ALLG,D,20220526,8.22,8.81,8.22,8.57,42900 ALLY,D,20220526,40.84,42.0611,40.84,41.82,3166000 ALP-Q,D,20220526,25,25.2464,24.8999,24.9,22600 ALSN,D,20220526,38.87,39.22,38.55,38.96,545300 ALT-A,D,20220526,28.05,28.1,27.2569,27.75,6300 ALTG,D,20220526,10.63,10.6639,10.35,10.39,111400 ALV,D,20220526,76.25,78.88,75.43,77.27,1409100 ALX,D,20220526,246.94,246.94,243.93,243.95,10100 AM,D,20220526,10.56,10.87,10.52,10.7,3795900 AMAM,D,20220526,4.05,4.15,3.82,4,8100 AMB.W,D,20220526,0.85,0.85,0.8,0.85,28500 AMBC,D,20220526,10.51,11.02,10.08,10.93,1144900 AMBP,D,20220526,5.64,6.055,5.64,6,1973000 AMC,D,20220526,11.75,12.88,11.59,12.23,71002300 AMCR,D,20220526,13.06,13.24,13.04,13.1,10078900 AME,D,20220526,119.32,121.075,119.125,120.44,663300 AMG,D,20220526,129.38,133.01,129.38,132.56,129800 AMH,D,20220526,38.05,38.16,37.155,37.24,2848200 AMH-G,D,20220526,24.9003,25.069,24.9003,25.069,2600 AMH-H,D,20220526,25.14,25.39,25.14,25.34,1500 AMK,D,20220526,20.15,20.66,20.12,20.46,49300 AMN,D,20220526,91.39,95.29,91.39,93.75,566800 AMOV,D,20220526,21.9917,22.27,21.9917,22.27,800 AMP,D,20220526,268.47,275.34,268.47,274.33,591900 AMP.T,D,20220526,1.43,1.43,1.3205,1.3205,1500 AMP.W,D,20220526,0.267,0.39,0.2665,0.306,25000 AMPI,D,20220526,9.77,9.81,9.76,9.81,6800 AMPS,D,20220526,7.19,7.65,7.15,7.16,286700 AMPY,D,20220526,8.52,8.79,8.45,8.57,576800 AMR,D,20220526,169.01,181.21,168.5,178.31,953900 AMRC,D,20220526,54.57,58.2,53.77,57.75,367500 AMRX,D,20220526,3.45,3.55,3.33,3.49,1447600 AMT,D,20220526,260.72,262.27,253.96,254.69,1487200 AMTD,D,20220526,1.5,1.51,1.4,1.51,44300 AMWL,D,20220526,3.26,3.505,3.26,3.48,3930600 AMX,D,20220526,22.15,22.49,22.015,22.44,3801200 AN,D,20220526,116,118.93,114.08,118.36,729200 ANA.W,D,20220526,0.1699,0.1802,0.1699,0.1802,5700 ANAC,D,20220526,9.76,9.76,9.76,9.76,200 ANET,D,20220526,101.16,104.37,100.23,103.71,2001600 ANF,D,20220526,22.74,23.25,21.73,21.85,4425600 ANTM,D,20220526,507.07,515,505.605,512.43,987900 ANVS,D,20220526,9.37,9.4384,8.87,9.14,28800 AOD,D,20220526,8.41,8.6,8.41,8.59,278700 AOMR,D,20220526,15.06,15.2,14.98,15.06,30800 AON,D,20220526,268.32,274.195,265.89,272.74,1266700 AORT,D,20220526,18.99,19.29,18.99,19.07,102000 AOS,D,20220526,58.71,60.01,58.55,59.63,759800 AP,D,20220526,4.45,4.5,4.3832,4.41,17600 APAM,D,20220526,36.39,37.55,36.39,37.49,343600 APC.U,D,20220526,10.01,10.04,10.01,10.02,160200 APC.W,D,20220526,0.1251,0.1378,0.125,0.1378,39600 APCA,D,20220526,10,10,9.95,9.97,79500 APD,D,20220526,236.67,243.41,236.67,242.49,866100 APG,D,20220526,17.46,17.57,17.2,17.3,1438900 APG.W,D,20220526,0.3796,0.3796,0.3796,0.3796,100 APGB,D,20220526,9.84,9.84,9.79,9.8,154000 APH,D,20220526,69.05,70.33,68.61,69.92,2215400 APLE,D,20220526,15.99,16.55,15.92,16.43,1952800 APN,D,20220526,10,10,10,10,1500 APO,D,20220526,56.07,58.27,55.58,58.11,4110500 APRN,D,20220526,3.04,3.178,2.9102,3.1,1756700 APS.U,D,20220526,8.46,8.46,7.71,7.73,1400 APS.W,D,20220526,1.41,1.48,1.36,1.38,344200 APSG,D,20220526,7.94,8.38,7.19,7.55,1200200 APT-A,D,20220526,113.32,119.71,113.32,119.38,1148900 APTS,D,20220526,24.94,24.95,24.92,24.95,1137600 APTV,D,20220526,95.48,102.46,95.46,101.75,3394400 AQN,D,20220526,14.6,14.6442,14.48,14.5,1388000 AQNA,D,20220526,26.19,26.48,26.16,26.36,11300 AQNB,D,20220526,25.16,25.695,25.16,25.51,15300 AQNU,D,20220526,46.91,47.25,46.5,46.5,33900 AQUA,D,20220526,35.6,36.0725,35.27,35.72,715800 AR,D,20220526,41.89,44.5,41.78,42.96,9237900 ARC,D,20220526,2.92,3.05,2.92,2.98,105800 ARCH,D,20220526,168,180.1,167.105,179.47,1165500 ARCO,D,20220526,7.32,7.65,7.29,7.57,1205200 ARDC,D,20220526,12.86,13.06,12.8,13.06,105400 ARE,D,20220526,162.07,164.385,159.935,163.3,1269600 ARES,D,20220526,67.68,70.68,67.68,70.46,659700 ARG-A,D,20220526,24.7,25.145,24.7,25,20600 ARGD,D,20220526,24.23,24.43,24.13,24.24,54800 ARGO,D,20220526,41.95,42.46,41.81,41.97,97700 ARI,D,20220526,12.36,12.69,12.325,12.58,989500 ARIS,D,20220526,18.76,19.32,18.66,18.91,312400 ARL,D,20220526,21.3,22.5,21,21.59,19800 ARLO,D,20220526,6.87,7.105,6.87,6.95,556300 ARMK,D,20220526,33.02,33.82,32.88,33.54,729100 ARNC,D,20220526,28.21,28.58,27.91,27.94,1023500 AROC,D,20220526,9.74,9.83,9.66,9.78,573500 ARR,D,20220526,7.53,7.6056,7.5,7.52,3622600 ARR-C,D,20220526,22.5301,23.11,22.5301,22.79,12200 ARW,D,20220526,116.36,119.61,116.36,119.15,551600 ASA,D,20220526,18.45,18.78,18.4416,18.62,14500 ASAI,D,20220526,16.29,16.95,16.25,16.87,233300 ASAN,D,20220526,19.68,21.43,19.4111,20.67,3644000 ASAQ,D,20220526,9.88,9.88,9.87,9.875,14100 ASB,D,20220526,20.39,20.66,20.375,20.58,1292800 ASB-E,D,20220526,25.01,25.15,24.82,24.9937,36100 ASB-F,D,20220526,23.4161,24,23.37,23.835,19100 ASC,D,20220526,7.86,7.89,7.2,7.45,842100 ASG,D,20220526,5.81,5.97,5.81,5.92,188500 ASGI,D,20220526,18.93,19.28,18.93,18.98,17500 ASGN,D,20220526,91.13,94.08,91.13,93.25,447800 ASH,D,20220526,104.57,106.32,103.2655,105.76,345600 ASIX,D,20220526,44.78,45.765,44.535,45.45,146500 ASPN,D,20220526,15.93,17.6,15.92,17.43,605300 ASR,D,20220526,216.56,222.53,216.56,218.45,68900 ASX,D,20220526,6.72,6.95,6.68,6.93,6202900 ASZ,D,20220526,9.77,9.8,9.765,9.79,57600 ASZ.U,D,20220526,9.81,9.84,9.81,9.84,500 ASZ.W,D,20220526,0.3054,0.3895,0.2954,0.3895,77500 ATA,D,20220526,10.27,10.275,10.27,10.275,300 ATA.V,D,20220526,0.36,0.36,0.3593,0.36,12700 ATA.W,D,20220526,0.068,0.068,0.066,0.066,10200 ATC,D,20220526,19.43,19.96,19.43,19.8,427000 ATC-D,D,20220526,25.1853,25.1853,25.12,25.1467,2900 ATC-H,D,20220526,25.12,25.12,24.95,25.04,20800 ATC-I,D,20220526,26,26.07,25.66,25.66,13500 ATCO,D,20220526,12.8,12.99,12.77,12.98,422000 ATEN,D,20220526,14.76,15.555,14.72,15.49,665300 ATGE,D,20220526,32.28,32.39,31.49,31.64,228300 ATH-A,D,20220526,25.85,26.317,25.7,25.76,65400 ATH-B,D,20220526,22.92,23.29,22.9,23.12,33500 ATH-C,D,20220526,25.76,25.8531,25.66,25.66,193100 ATH-D,D,20220526,19.79,20.49,19.79,20.19,59700 ATHM,D,20220526,31.4,33.33,31.03,33.08,933900 ATI,D,20220526,26.68,27.47,26.62,27.05,953800 ATI.W,D,20220526,0.17,0.2,0.166,0.2,5400 ATIP,D,20220526,1.88,2.05,1.85,2.02,563900 ATKR,D,20220526,101.99,104.42,101.99,103.98,249700 ATO,D,20220526,116.4,117.46,116.07,116.74,1083900 ATR,D,20220526,105.7,106.9518,105.28,106.53,188100 ATTO,D,20220526,9.99,9.99,8.89,8.96,58900 ATUS,D,20220526,11.05,11.805,11.05,11.45,4907600 AU,D,20220526,17.59,17.81,17.54,17.71,2408400 AUD,D,20220526,1.64,1.68,1.62,1.64,636700 AUS,D,20220526,9.79,9.79,9.78,9.79,133100 AUS.U,D,20220526,9.82,9.85,9.82,9.85,4200 AUS.W,D,20220526,0.2799,0.32,0.2649,0.3138,42100 AUY,D,20220526,5.29,5.39,5.2,5.22,18041200 AVA,D,20220526,43.92,44.125,43.66,43.68,308200 AVA.W,D,20220526,0.2391,0.2391,0.2389,0.2389,2400 AVAL,D,20220526,4.09,4.09,3.99,4.06,244700 AVAN,D,20220526,9.89,9.9,9.89,9.89,11800 AVB,D,20220526,206.19,207.38,205.18,205.45,625900 AVD,D,20220526,25.02,25.44,24.34,24.73,475100 AVK,D,20220526,13.27,13.66,13.27,13.51,118700 AVLR,D,20220526,78.9,82.185,78.25,81.34,565600 AVNS,D,20220526,27.73,28.21,27.535,27.92,258900 AVNT,D,20220526,48.5,49.85,48.07,48.89,482900 AVTR,D,20220526,30.81,31.855,30.81,31.77,5564000 AVY,D,20220526,167.75,169.79,166.89,168.85,441600 AVYA,D,20220526,3.17,3.73,2.93,3.57,6906600 AWF,D,20220526,10.01,10.32,10.01,10.23,241500 AWI,D,20220526,82.14,83.21,81.4051,82.46,478300 AWK,D,20220526,148.37,149.43,147.805,148.82,829700 AWP,D,20220526,5.3,5.4,5.3,5.38,503500 AWR,D,20220526,80.48,80.48,78.57,78.59,117100 AX,D,20220526,37.45,38.32,37.45,38.15,255100 AXA.W,D,20220526,0.1,0.1,0.1,0.1,600 AXAC,D,20220526,9.96,9.995,9.96,9.99,361600 AXH,D,20220526,10.01,10.02,10.005,10.01,33200 AXL,D,20220526,7.24,7.53,7.21,7.52,2043100 AXP,D,20220526,162.7,166.77,162.7,165.37,2463900 AXR,D,20220526,12,12.52,11.98,11.98,5500 AXS,D,20220526,57,57.91,57,57.82,299400 AXS-E,D,20220526,23.12,23.42,23.12,23.15,87800 AXTA,D,20220526,26.01,27.17,25.99,26.99,3188400 AYI,D,20220526,170.64,175.29,170.64,174.96,167000 AYX,D,20220526,52.57,55.43,52.57,55,610000 AZEK,D,20220526,20.07,21.6,19.88,21.37,2543900 AZO,D,20220526,1986.69,2039.91,1980.88,2028.96,235500 AZRE,D,20220526,14.96,15.38,14.96,15.14,60500 AZUL,D,20220526,12.59,13.37,12.48,13.22,1376800 AZZ,D,20220526,44.15,44.83,44.15,44.51,59300 B,D,20220526,35.33,35.66,35.32,35.54,129800 BA,D,20220526,123.1,128.8416,122.74,127.73,8333800 BABA,D,20220526,87.3,95.09,86.73,94.48,50825000 BAC,D,20220526,36.5,36.84,36.34,36.67,60201200 BAC-B,D,20220526,25.7,25.97,25.4831,25.94,111700 BAC-E,D,20220526,20.35,20.901,20.22,20.45,50900 BAC-K,D,20220526,24.98,25.24,24.95,25.15,109500 BAC-L,D,20220526,1242.07,1259.47,1242.07,1254.01,9900 BAC-M,D,20220526,23.37,23.76,23.37,23.7,142500 BAC-N,D,20220526,22.31,22.83,22.31,22.73,178500 BAC-O,D,20220526,19.29,19.72,19.29,19.61,1052200 BAC-P,D,20220526,19.08,19.42,19.08,19.3,64900 BAC-Q,D,20220526,19.18,19.52,19.18,19.41,133600 BAC-S,D,20220526,21.74,22.22,21.74,22.1,116600 BACA,D,20220526,9.76,9.76,9.76,9.76,200 BAH,D,20220526,85.33,87.85,85.33,86.45,1471000 BAK,D,20220526,17.98,18.15,17.93,17.96,185000 BALL,D,20220526,70.36,72.45,70.3,71.76,1402000 BALY,D,20220526,25.68,27.01,25.68,26.42,410600 BAM,D,20220526,47.21,48.7139,47.08,48.27,1482300 BAMH,D,20220526,18.35,18.87,18.16,18.7,53400 BAMI,D,20220526,18.1,18.74,18.1,18.53,22800 BAMR,D,20220526,47.66,48.85,47.66,48.59,36900 BANC,D,20220526,18.66,19.01,18.66,18.84,336800 BAP,D,20220526,140.74,143.48,139.97,140.68,576400 BAR.W,D,20220526,0.29,0.3301,0.29,0.3301,22000 BARK,D,20220526,2.37,2.595,2.34,2.57,1358600 BAX,D,20220526,75.18,76.3,74.71,75.75,1824200 BB,D,20220526,5.85,6.12,5.84,6.07,9886600 BBA.W,D,20220526,0.59,0.6188,0.5631,0.59,63300 BBAI,D,20220526,6.25,6.455,5.705,5.78,450600 BBAR,D,20220526,3.18,3.21,3.125,3.18,573800 BBD,D,20220526,4.12,4.2463,4.115,4.22,31219700 BBDC,D,20220526,10.36,10.4756,10.32,10.37,471800 BBDO,D,20220526,3.48,3.49,3.4,3.48,25600 BBL.W,D,20220526,0.1013,0.2922,0.1013,0.27,614100 BBLN,D,20220526,1,1.01,0.9584,0.9999,812300 BBN,D,20220526,20.16,20.23,19.95,20.13,478500 BBU,D,20220526,22.84,23.99,22.68,23.68,37500 BBUC,D,20220526,25.22,27.21,25.19,26.66,72200 BBVA,D,20220526,5.29,5.37,5.29,5.34,1062000 BBW,D,20220526,18.81,19.85,17.88,19.12,1007700 BBWI,D,20220526,40.04,43.085,39.8168,42.53,5802400 BBY,D,20220526,81.24,84.4,81.12,82.05,4552300 BC,D,20220526,72.66,75.42,72.63,74.58,784700 BC-A,D,20220526,25.42,25.783,25.4,25.42,15300 BC-B,D,20220526,26.94,26.9411,26.39,26.79,5900 BC-C,D,20220526,25.46,25.65,25.38,25.4107,10200 BCAT,D,20220526,15.36,15.79,15.36,15.74,663900 BCC,D,20220526,79.2,80.98,77.93,80.31,312400 BCE,D,20220526,53.59,53.82,53.4,53.54,1026700 BCH,D,20220526,20.43,20.56,20.23,20.34,156900 BCO,D,20220526,59.56,60.5,59.47,60.34,181700 BCS,D,20220526,8.47,8.675,8.47,8.62,4534500 BCSF,D,20220526,14.39,14.62,14.36,14.53,144200 BCX,D,20220526,10.6,10.67,10.5749,10.6,313200 BDC,D,20220526,54.75,55.97,54.75,55.72,142000 BDJ,D,20220526,9.32,9.55,9.3,9.5,377600 BDN,D,20220526,11.07,11.13,10.96,10.97,1326900 BDX,D,20220526,253.54,255.53,251.8,252.5,786900 BDXB,D,20220526,51.23,51.55,50.8,51.03,424800 BE,D,20220526,15.46,16.705,15.41,16.57,2607600 BEDU,D,20220526,0.76,0.8073,0.75,0.79,158800 BEKE,D,20220526,11,11.79,10.9,11.73,16311300 BEN,D,20220526,26.61,27.34,26.49,27.21,2018900 BEP,D,20220526,36.81,37.25,36.54,37.09,301900 BEP-A,D,20220526,21.07,21.72,21.0699,21.4,6200 BEPC,D,20220526,37.44,37.835,37.28,37.64,471500 BEPH,D,20220526,18.18,18.77,18.173,18.73,39200 BEPI,D,20220526,19.09,19.6,19.09,19.35,24400 BERY,D,20220526,57.39,58.56,57.39,58.16,702800 BEST,D,20220526,1.07,1.1994,1.06,1.13,1125100 BF.A,D,20220526,61.77,62.62,61.77,62.09,26600 BF.B,D,20220526,64.88,65.82,64.21,65.2,846200 BFA.W,D,20220526,0.21,0.24,0.2,0.21,29900 BFAC,D,20220526,9.895,9.895,9.89,9.89,1010000 BFAM,D,20220526,86.63,89.7,86.63,88,716000 BFH,D,20220526,51.53,52.52,51.53,52.18,1216100 BFK,D,20220526,12.2,13.05,12.17,12.87,350000 BFL.W,D,20220526,0.42,0.4599,0.42,0.45,10500 BFLY,D,20220526,2.95,3.13,2.89,3.03,1805200 BFS,D,20220526,48.49,48.63,47.93,48.11,26100 BFS-D,D,20220526,22.59,22.79,22.41,22.62,18400 BFS-E,D,20220526,22.6,22.77,22.1588,22.77,14100 BFZ,D,20220526,11.3,11.47,11.3,11.43,273800 BG,D,20220526,116.12,116.426,113.87,114.93,1013700 BGB,D,20220526,11.56,11.765,11.55,11.73,81500 BGH,D,20220526,13.95,14.1787,13.95,14.11,36300 BGR,D,20220526,12.75,12.84,12.695,12.76,256100 BGS,D,20220526,22.56,22.93,22.48,22.68,827500 BGSF,D,20220526,12.67,12.708,12.5776,12.6,1500 BGSX,D,20220526,9.77,9.77,9.77,9.77,100 BGT,D,20220526,11.14,11.53,11.0806,11.35,119900 BGX,D,20220526,12.06,12.28,12.05,12.24,28200 BGY,D,20220526,5.28,5.39,5.275,5.35,326700 BH,D,20220526,132.5,132.5,126.5,129.8,1300 BH.A,D,20220526,635.0001,635.0001,635.0001,635.0001,100 BHC,D,20220526,9.48,9.93,9.2908,9.86,9767000 BHE,D,20220526,24.18,24.58,24.18,24.51,129100 BHG,D,20220526,1.74,1.79,1.7,1.74,1892400 BHI.W,D,20220526,0.5141,0.5141,0.5081,0.5081,2000 BHIL,D,20220526,3.49,3.56,3.35,3.35,717900 BHK,D,20220526,11.6,11.76,11.6,11.67,287800 BHLB,D,20220526,25.7,26.07,25.68,25.91,264600 BHP,D,20220526,68.24,68.67,68.06,68.41,2002000 BHR,D,20220526,5.38,5.59,5.38,5.55,531800 BHR-B,D,20220526,18.86,18.86,18.37,18.5,5700 BHR-D,D,20220526,24.55,24.96,24.55,24.76,6500 BHV,D,20220526,12.96,13.46,12.96,13.46,6000 BHVN,D,20220526,143.35,143.78,143.1,143.18,1055100 BIG,D,20220526,31.38,32.25,30.16,30.65,3199600 BIGZ,D,20220526,7.89,8.29,7.88,8.24,1185900 BILL,D,20220526,108.33,117.68,107.79,116.2,1559900 BIO,D,20220526,509.35,523.66,504.88,522.46,190900 BIP,D,20220526,61.32,61.5799,60.4863,60.54,258100 BIP-A,D,20220526,18.65,18.95,18.65,18.87,6200 BIP-B,D,20220526,17.87,18.85,17.87,18.6,20400 BIPC,D,20220526,75.18,75.23,73.13,73.24,405400 BIPH,D,20220526,18.95,19.48,18.95,19.22,21500 BIPI,D,20220526,19.57,20.4,19.57,20.25,53500 BIT,D,20220526,14.65,14.87,14.65,14.81,130500 BITE,D,20220526,9.77,9.77,9.77,9.77,300 BJ,D,20220526,56.49,58.26,55.07,57.86,1853700 BK,D,20220526,45.35,45.87,45.29,45.66,3251700 BKD,D,20220526,5.61,5.69,5.55,5.63,1722400 BKE,D,20220526,31.35,33.73,30.908,32.2,1287100 BKH,D,20220526,77.95,78.01,76.75,76.77,461800 BKI,D,20220526,69.5,69.78,68.79,68.81,873500 BKK.W,D,20220526,0.78,0.9071,0.78,0.82,13400 BKKT,D,20220526,2.32,2.615,2.25,2.49,4419500 BKN,D,20220526,15.19,15.19,15.02,15.03,29700 BKS.W,D,20220526,0.43,0.4967,0.396,0.42,412900 BKSY,D,20220526,2.34,2.55,2.16,2.44,57570400 BKT,D,20220526,4.64,4.72,4.61,4.65,404800 BKU,D,20220526,40.95,41.84,40.95,41.61,649800 BLCO,D,20220526,17,18.03,16.81,18,1245200 BLD,D,20220526,195.49,199.7,194.2,197.91,250700 BLDR,D,20220526,62.91,66.58,62.877,66.27,2025100 BLE,D,20220526,11.25,11.57,11.25,11.49,345700 BLK,D,20220526,631.32,652.94,631.21,652.44,1651200 BLND,D,20220526,3.25,3.305,3.12,3.24,3655900 BLU.U,D,20220526,9.83,9.84,9.83,9.84,1600 BLUA,D,20220526,9.8,9.8,9.8,9.8,5000 BLW,D,20220526,13.27,13.5484,13.27,13.51,111900 BLX,D,20220526,14.17,14.485,14.15,14.43,101800 BMA,D,20220526,16.59,16.9607,16.59,16.82,95500 BMA.W,D,20220526,0.1679,0.1679,0.1679,0.1679,400 BMAC,D,20220526,9.94,9.94,9.94,9.94,100 BME,D,20220526,43.12,43.7,43.12,43.55,29000 BMEZ,D,20220526,15.76,16.58,15.76,16.34,612200 BMI,D,20220526,77.52,78.77,75.87,76.39,203500 BML-G,D,20220526,18.16,18.2877,18.04,18.14,10500 BML-H,D,20220526,18.08,18.39,18.08,18.37,16100 BML-J,D,20220526,20.04,20.22,19.65,19.91,19200 BML-L,D,20220526,20.09,20.31,19.8619,20.04,39300 BMO,D,20220526,104.27,106.48,103.94,105.78,892600 BMY,D,20220526,78.11,78.615,77.32,77.59,12028900 BNED,D,20220526,2.17,2.36,2.17,2.35,526600 BNL,D,20220526,20.94,20.99,20.59,20.61,501300 BNS,D,20220526,65.78,66.54,65.6,66.05,1624500 BNY,D,20220526,11.23,11.53,11.23,11.51,48800 BOA.S,D,20220526,9.9,9.9,9.9,9.9,3500 BOA.T,D,20220526,0.1975,0.1975,0.1975,0.1975,100 BOA.U,D,20220526,10.0001,10.135,10.0001,10.135,600 BOA.W,D,20220526,0.21,0.2401,0.21,0.2262,15100 BOAC,D,20220526,9.9,9.91,9.89,9.89,75400 BOAS,D,20220526,9.87,9.89,9.85,9.89,2500 BOC,D,20220526,21.2,21.545,21.05,21.41,70000 BOD.W,D,20220526,0.22,0.2801,0.22,0.28,78900 BODY,D,20220526,1.77,2.0599,1.755,2.01,1427800 BOE,D,20220526,10.45,10.59,10.45,10.55,306700 BOH,D,20220526,78.4,79.12,78.3,78.52,178600 BOH-A,D,20220526,19.46,19.73,19.46,19.55,77500 BOOT,D,20220526,75.01,80.07,75.01,78.22,742800 BORR,D,20220526,4.99,5.2899,4.96,5.13,996300 BOWL,D,20220526,11.02,11.5399,10.8,11.01,1147600 BOX,D,20220526,26.19,27.69,25.17,27.49,2972300 BOX.W,D,20220526,0.74,0.765,0.72,0.7501,109300 BOXD,D,20220526,8.65,8.65,7.64,7.73,387400 BP,D,20220526,32.57,32.92,32.54,32.67,10621700 BPT,D,20220526,18.4,19.88,18.3,19.48,800500 BQ,D,20220526,0.2799,0.29,0.271,0.285,79200 BR,D,20220526,141.66,145.15,141,144.44,437400 BRBR,D,20220526,26.42,26.42,25.52,25.88,674000 BRC,D,20220526,48.51,48.93,46.89,48.33,232600 BRCC,D,20220526,8.89,9.34,8.77,9.27,648300 BRD.T,D,20220526,0.1043,0.1208,0.096,0.1198,21100 BRDG,D,20220526,18.8,19.62,18.8,19.13,152700 BRDS,D,20220526,0.79,0.8346,0.77,0.79,2684200 BRFS,D,20220526,2.88,3.05,2.88,3.03,2287600 BRK.A,D,20220526,465146,471601.7,464951,468805,1700 BRK.B,D,20220526,311.27,314.39,310.98,312.5,4474400 BRMK,D,20220526,7.37,7.49,7.33,7.45,835800 BRO,D,20220526,56.8,58.37,56.3175,58.1,2128300 BROS,D,20220526,31.09,37.9811,30.95,35.72,3251300 BRSP,D,20220526,8.61,8.875,8.6,8.74,518700 BRT,D,20220526,22.18,22.35,21.97,22.06,76000 BRW,D,20220526,8.02,8.3,8.02,8.14,161500 BRX,D,20220526,23.87,24.085,23.81,23.85,1437000 BSA.W,D,20220526,0.111,0.1211,0.11,0.1211,500 BSAC,D,20220526,19.62,19.945,19.62,19.85,514100 BSBR,D,20220526,6.92,7.055,6.88,7.03,514000 BSIG,D,20220526,19.71,20.01,19.7,19.93,431800 BSL,D,20220526,13.6,13.85,13.6,13.76,82400 BSM,D,20220526,15.63,15.95,15.62,15.84,746000 BSMX,D,20220526,5.4,5.52,5.34,5.41,4100 BST,D,20220526,35.05,36.38,34.76,36.07,203500 BSTZ,D,20220526,20.51,21.3,20.5,21,297200 BSX,D,20220526,40.12,40.365,39.571,40.14,6171300 BSX-A,D,20220526,107.47,107.56,106.87,107,59900 BTA,D,20220526,11.21,11.64,11.1755,11.62,204100 BTCM,D,20220526,1.87,2.0395,1.72,1.77,1231700 BTI,D,20220526,45.01,45.19,44.78,44.79,1613500 BTO,D,20220526,36.28,39.255,35.5,39.05,105300 BTT,D,20220526,22.86,23.04,22.74,23.02,184700 BTU,D,20220526,24.75,26.18,24.1716,25.78,6782900 BTZ,D,20220526,11.18,11.455,11.18,11.39,362900 BUD,D,20220526,56.38,56.86,56.34,56.48,864200 BUI,D,20220526,22.14,22.41,22.1037,22.34,61500 BUR,D,20220526,8.22,8.46,8.22,8.43,142400 BURL,D,20220526,160,175.16,159.51,169.87,2049300 BV,D,20220526,12.42,12.62,12.36,12.53,107100 BVH,D,20220526,26.41,28.12,26.41,27.44,90900 BVN,D,20220526,8.47,8.86,8.47,8.85,1451700 BW,D,20220526,6.53,6.79,6.5296,6.71,497600 BW-A,D,20220526,24.6,25,24.2,24.52,15300 BWA,D,20220526,39.07,39.73,39.07,39.39,1531300 BWG,D,20220526,8.85,8.89,8.815,8.89,82900 BWNB,D,20220526,23.23,23.25,23.1,23.2,4100 BWSN,D,20220526,24,24.34,24,24.26,27300 BWXT,D,20220526,50.61,51.53,50.51,50.62,293200 BX,D,20220526,111.88,118.75,111.208,118.3,6722100 BXC,D,20220526,80.64,83.77,79.21,82.67,95300 BXMT,D,20220526,30.67,31.005,30.645,30.88,910300 BXMX,D,20220526,13.36,13.6,13.36,13.57,177600 BXP,D,20220526,108.67,110.33,107.9,109.66,939500 BXSL,D,20220526,24.68,25.9682,24.68,25.51,390200 BY,D,20220526,24.68,24.87,24.6,24.67,81500 BYD,D,20220526,56.19,59.7,56.19,59.52,1422800 BYM,D,20220526,12.15,12.48,12.15,12.46,123900 BYN.U,D,20220526,9.98,9.98,9.98,9.98,100 BYN.W,D,20220526,0.15,0.15,0.15,0.15,300 BZH,D,20220526,15.02,15.63,15.02,15.48,382900 C,D,20220526,53.46,54.25,53.1699,54.09,19140700 C-J,D,20220526,26.02,26.22,25.9735,26.18,73500 C-K,D,20220526,25.78,26.02,25.77,25.85,114500 C-N,D,20220526,26.99,27.1,26.94,27.08,76000 CAAP,D,20220526,6.11,6.2,6.07,6.15,27100 CABO,D,20220526,1242.03,1287.5,1240.54,1280.06,43700 CACI,D,20220526,274.67,279.35,274.67,278.56,84500 CAD-A,D,20220526,23.5,23.67,23.27,23.27,42000 CADE,D,20220526,26.12,26.435,26.12,26.26,703800 CAE,D,20220526,23.59,23.95,23.4,23.76,250700 CAF,D,20220526,14.57,14.82,14.57,14.81,23800 CAG,D,20220526,32.78,33.445,32.68,32.98,3790700 CAH,D,20220526,56.8,58.56,56.3801,58.02,2207500 CAJ,D,20220526,25.35,25.61,25.3,25.57,237300 CAL,D,20220526,27.48,28.3529,27.04,27.56,1648800 CALX,D,20220526,35.94,36.99,35.785,36.65,1019500 CAN.W,D,20220526,1.18,1.18,1.0999,1.1,7300 CANG,D,20220526,2.77,2.99,2.39,2.64,890500 CANO,D,20220526,5.73,5.92,5.52,5.52,2815800 CAPL,D,20220526,21.97,22.28,21.65,22.18,113100 CARR,D,20220526,38.7,39.465,38.7,39.33,3907900 CARS,D,20220526,9.86,10.32,9.86,10.15,463700 CAS,D,20220526,10.095,10.095,10.09,10.09,500 CAS.W,D,20220526,0.0006,0.0006,0.0005,0.0005,300 CAT,D,20220526,211.55,213.635,210.4,212.99,2015900 CATO,D,20220526,13.03,13.48,13.03,13.07,127400 CB,D,20220526,209.57,210,207.05,207.7,2216200 CBD,D,20220526,4.21,4.33,4.185,4.32,617600 CBH,D,20220526,8.92,8.92,8.7301,8.86,37200 CBL,D,20220526,26.68,27.92,26.55,27.82,156500 CBRE,D,20220526,79.95,82.31,79.65,81.93,2500100 CBT,D,20220526,70.94,73,70.94,72.39,424200 CBU,D,20220526,65.21,65.94,65.11,65.7,145700 CBZ,D,20220526,39.72,41.02,39.72,40.79,222900 CC,D,20220526,41.73,43.49,41.73,43.17,1786700 CCCS,D,20220526,8.57,8.875,8.57,8.78,577300 CCI,D,20220526,191,191.81,186.41,187.53,1106600 CCJ,D,20220526,24.06,24.87,23.95,24.68,4754400 CCK,D,20220526,102.4,104.11,102.4,103.44,738700 CCL,D,20220526,12.3,13.47,12.3,13.21,49498400 CCM,D,20220526,1.3627,1.45,1.3627,1.45,400 CCO,D,20220526,1.5,1.61,1.5,1.57,2865700 CCRD,D,20220526,23.09,23.5186,22.88,23.06,63600 CCS,D,20220526,52.58,54.51,52.58,53.51,295200 CCU,D,20220526,13.57,13.78,13.52,13.7,303000 CCV,D,20220526,9.81,9.83,9.81,9.81,72100 CCV.S,D,20220526,9.8303,9.8303,9.8303,9.8303,500 CCV.T,D,20220526,0.6168,0.6168,0.3601,0.4472,9400 CCV.U,D,20220526,9.91,9.94,9.9,9.94,2700 CCV.W,D,20220526,0.47,0.47,0.4625,0.4625,104800 CCVI,D,20220526,9.79,9.79,9.76,9.77,6000 CCZ,D,20220526,55.1,58.99,55.1,58.1,3900 CDAY,D,20220526,54.77,57.35,54.69,56.8,2202300 CDE,D,20220526,3.83,3.94,3.8,3.93,5166300 CDR,D,20220526,26.67,26.84,26.63,26.67,130200 CDR-B,D,20220526,14.0728,14.75,14.0728,14.75,4300 CDR-C,D,20220526,13.78,13.78,13.25,13.54,6500 CDRE,D,20220526,26.85,27.3,25.83,26.13,140700 CE,D,20220526,152.6,156.66,152.6,155.75,559700 CEA,D,20220526,17.02,17.61,17.02,17.61,14000 CEE,D,20220526,10.5,10.5,10.2025,10.32,90700 CEIX,D,20220526,51.61,54.765,51.3,53.71,1529100 CEM,D,20220526,34.91,35.54,34.91,35.1,53400 CEN,D,20220526,17.74,17.86,17.54,17.57,19300 CEPU,D,20220526,3.94,3.97,3.8201,3.88,77600 CEQ.P,D,20220526,9.5,9.56,9.48,9.5,120200 CEQP,D,20220526,29.74,29.75,28.34,28.87,957000 CF,D,20220526,99.74,100.49,95.11,96.71,3552900 CFG,D,20220526,39.97,40.6,39.915,40.3,4997000 CFG-D,D,20220526,25.9,26.14,25.61,25.67,36700 CFG-E,D,20220526,20.91,21.5,20.88,21.35,76700 CFR,D,20220526,122.77,124.91,122.77,124.29,363400 CFR-B,D,20220526,21.08,21.5126,20.89,21.01,19100 CGA,D,20220526,7.6,7.87,7.34,7.4,1200 CGAU,D,20220526,8.32,8.3698,8.08,8.13,98900 CHAA,D,20220526,9.78,9.78,9.78,9.78,3900 CHCT,D,20220526,37.35,37.35,36.91,36.99,120000 CHD,D,20220526,90.64,91.56,89.71,89.81,1473800 CHE,D,20220526,495.03,506.07,495.03,500.25,46300 CHGG,D,20220526,18.37,18.78,18.23,18.63,2802200 CHH,D,20220526,124.43,128.39,124.43,127.64,261000 CHM-A,D,20220526,23,23.7,22.84,23.5205,16400 CHM-B,D,20220526,22.96,23.38,22.945,23.22,6300 CHMI,D,20220526,6.89,6.9524,6.865,6.89,222100 CHN,D,20220526,12.64,12.98,12.64,12.92,58500 CHPT,D,20220526,10.65,11.9,10.58,11.81,7700400 CHRA,D,20220526,2.73,3.45,2.57,3.14,119300 CHRB,D,20220526,18.91,19.85,18.91,19.05,8000 CHS,D,20220526,4.64,5.14,4.61,5.02,3674700 CHT,D,20220526,43.23,43.31,42.98,43.07,157600 CHWY,D,20220526,24.1,26.13,24.06,25.54,3684400 CI,D,20220526,269.29,271,267.705,268.88,1695800 CIA,D,20220526,3.51,3.54,3.18,3.19,243000 CIB,D,20220526,38.63,39.58,38.63,39.05,282100 CIEN,D,20220526,49.34,51.24,48.89,50.57,1602400 CIF,D,20220526,2.22,2.24,2.16,2.19,27500 CIG,D,20220526,2.48,2.535,2.48,2.51,8705200 CIG.C,D,20220526,3.2,3.26,3.13,3.26,86100 CII,D,20220526,18.37,18.87,18.37,18.79,87200 CIM,D,20220526,9.53,9.75,9.5,9.73,1775000 CIM-A,D,20220526,22.9,23.13,22.9,23,24800 CIM-B,D,20220526,22.45,22.7,22.39,22.58,47100 CIM-C,D,20220526,20.88,21.35,20.88,21.08,34900 CIM-D,D,20220526,21.91,22.19,21.855,22.18,24700 CINT,D,20220526,14.87,15.605,14.56,15.08,130100 CIO,D,20220526,13.56,13.69,13.41,13.49,190600 CIO-A,D,20220526,22.42,23.5199,22.26,22.985,4200 CION,D,20220526,11.02,11.43,11.02,11.23,136100 CIR,D,20220526,18.48,19.19,18.48,18.92,47100 CIVI,D,20220526,73.01,74.74,72.74,74.27,798500 CIXX,D,20220526,12.05,12.41,11.97,12.35,37300 CL,D,20220526,78.39,78.71,77.58,78.16,4139000 CLA.T,D,20220526,0.0806,0.1,0.08,0.089,116800 CLA.W,D,20220526,0.122,0.1956,0.122,0.19,19700 CLB,D,20220526,26.59,27.12,26.46,26.89,240400 CLBR,D,20220526,9.68,9.7,9.68,9.7,5600 CLD-A,D,20220526,21.15,21.15,21.1,21.1,2600 CLDT,D,20220526,12.19,12.54,12.19,12.45,151500 CLF,D,20220526,22.7,23.64,22.7,23.46,14153600 CLH,D,20220526,89.59,91.59,89.25,90.77,492400 CLI.S,D,20220526,9.82,9.8343,9.82,9.82,4300 CLI.T,D,20220526,0.3239,0.3239,0.267,0.2685,2500 CLIM,D,20220526,9.78,9.795,9.78,9.78,11600 CLPR,D,20220526,8.89,8.9388,8.72,8.72,35700 CLR,D,20220526,64.74,66.47,64.74,66.07,1539400 CLS,D,20220526,10.35,10.62,10.35,10.55,317100 CLV-A,D,20220526,57.8,57.8,57.57,57.57,1800 CLVT,D,20220526,13.98,14.19,13.93,14,8712600 CLW,D,20220526,33.08,33.775,32.89,33.33,85700 CLX,D,20220526,143.18,147.75,142.995,146.4,1142100 CM,D,20220526,55.2,55.2,53.51,53.74,845500 CMA,D,20220526,79.83,82.83,79.83,81.64,1756200 CMC,D,20220526,39.21,41.045,39.21,40.47,1063700 CMCM,D,20220526,0.68,0.754,0.67,0.75,86300 CMG,D,20220526,1304.16,1348.75,1296.51,1340.91,225400 CMI,D,20220526,205,207.65,202.92,203.55,691200 CMP,D,20220526,44.83,45.96,44.7,45.12,210200 CMR-B,D,20220526,25.05,25.0835,25,25.06,1200 CMR-C,D,20220526,25.2499,25.26,25.199,25.2237,6600 CMR-D,D,20220526,25.43,25.43,25.2,25.26,7700 CMR-E,D,20220526,25.4,25.41,25.38,25.38,4600 CMRE,D,20220526,14.23,14.4,14.085,14.26,538200 CMS,D,20220526,71,71.31,70.56,70.81,1535700 CMS-B,D,20220526,98.7498,98.7498,95.9098,95.9098,200 CMS-C,D,20220526,18.55,18.89,18.3818,18.81,26000 CMSA,D,20220526,24.44,24.99,24.44,24.77,16700 CMSC,D,20220526,25.3,25.46,25.1704,25.23,18800 CMSD,D,20220526,25.3,25.4095,24.94,24.98,44700 CMTG,D,20220526,20.39,20.68,20.18,20.24,268700 CMU,D,20220526,3.49,3.6,3.49,3.58,210900 CNA,D,20220526,45.67,45.915,45.5026,45.8,99400 CNC,D,20220526,81.99,83.47,81.01,81.89,4892900 CND,D,20220526,9.93,9.93,9.91,9.93,141100 CND.U,D,20220526,10.65,10.65,10.65,10.65,1000 CND.W,D,20220526,1.4,1.4,1.33,1.39,6300 CNDA,D,20220526,9.635,9.635,9.62,9.62,2200 CNF,D,20220526,2.49,2.5,2.35,2.48,36900 CNHI,D,20220526,14.5,14.64,14.41,14.6,3117500 CNI,D,20220526,111.6,113.27,111.15,112.53,1326600 CNK,D,20220526,15.78,16.57,15.78,16.17,2114800 CNM,D,20220526,23.48,24.74,23.48,24.5,625600 CNMD,D,20220526,113.21,116.08,112.24,115.6,227600 CNNE,D,20220526,19.16,19.87,19.16,19.63,914200 CNO,D,20220526,20.49,20.635,20.43,20.52,936800 CNO-A,D,20220526,19.58,20.85,19.33,20.1441,7000 CNP,D,20220526,31.96,32.2,31.89,31.98,4165300 CNQ,D,20220526,65.57,66.2324,65.29,65.76,1988200 CNR,D,20220526,24.52,24.57,24.485,24.55,1317900 CNS,D,20220526,75.47,75.58,73.64,75,94400 CNVY,D,20220526,5.69,6.065,5.69,5.94,171300 CNX,D,20220526,21.88,22.79,21.86,22.39,4168900 CO,D,20220526,2.36,2.51,2.33,2.37,348100 COD-A,D,20220526,24.7,24.88,24.55,24.78,6600 COD-B,D,20220526,26.02,26.18,25.75,25.99,7900 COD-C,D,20220526,24.9,25,24.785,24.88,32300 CODI,D,20220526,22.5,23.2,22.5,23.1,253800 COE,D,20220526,1.112,1.21,1.112,1.17,37500 COF,D,20220526,121.96,125.28,121.5,124.41,1898200 COF-I,D,20220526,20.73,21.09,20.52,20.86,477800 COF-J,D,20220526,19.84,20.29,19.72,19.96,253400 COF-K,D,20220526,18.95,19.58,18.95,19.54,33300 COF-L,D,20220526,18.01,18.31,17.84,18.18,126000 COF-N,D,20220526,17.86,18.5,17.56,18.18,154000 COLD,D,20220526,26.33,27.15,26.27,27.03,3057100 COMP,D,20220526,5.3,5.535,5.22,5.36,3478200 COO,D,20220526,341.23,347.42,339.4103,343.71,470100 COOK,D,20220526,4.68,4.81,4.68,4.7,1420100 COP,D,20220526,112.63,114.6,112.18,113.15,6159000 COR-Z,D,20220526,17.87,17.8937,17.33,17.79,30500 CORR,D,20220526,2.59,2.7167,2.59,2.69,53600 COTY,D,20220526,6.38,6.72,6.375,6.68,9134400 COUR,D,20220526,15.82,16.72,15.8,16.44,816300 CP,D,20220526,68.49,70.2228,68.44,69.99,1382600 CPA,D,20220526,68.42,71.6,68.075,70.35,363000 CPAC,D,20220526,5.39,5.47,5.29,5.39,42300 CPB,D,20220526,47.81,48.34,47.65,47.9,1849100 CPE,D,20220526,52.25,54.459,51.88,54.03,1356200 CPF,D,20220526,23.95,24.1699,23.9,23.99,106500 CPG,D,20220526,8.64,8.67,8.46,8.57,9362500 CPK,D,20220526,135.12,137.79,134.91,135.69,66600 CPNG,D,20220526,13.36,13.925,13.26,13.35,10399000 CPRI,D,20220526,43.6,46.16,43.6,45.88,2806400 CPS,D,20220526,5,5.59,4.99,5.3,338000 CPT,D,20220526,142.35,143.66,141.33,141.9,553600 CPTK,D,20220526,9.85,9.85,9.85,9.85,200 CPU.U,D,20220526,9.85,9.855,9.84,9.855,1600 CPU.W,D,20220526,0.2768,0.3083,0.2768,0.3051,21000 CPUH,D,20220526,9.78,9.8,9.78,9.8,865400 CR,D,20220526,91.63,95.16,90.965,94.37,251700 CRC,D,20220526,44.71,45.2812,44.17,44.49,531400 CRD.A,D,20220526,7.81,8.0033,7.81,7.89,45800 CRD.B,D,20220526,7.3,7.45,7.3,7.4,16200 CRGY,D,20220526,17.6,17.6,16.96,17.27,265900 CRH,D,20220526,40.7,41.42,40.69,41.25,407700 CRH.U,D,20220526,10.13,10.136,10.08,10.136,700 CRH.W,D,20220526,0.6999,0.7045,0.6998,0.7001,5200 CRHC,D,20220526,9.93,9.93,9.91,9.92,268300 CRI,D,20220526,76.06,78.9,76.06,77.94,662000 CRK,D,20220526,18.73,20.33,18.73,19.7,4357000 CRL,D,20220526,225.5,231.27,224.16,230.21,411200 CRM,D,20220526,159.69,163.69,157.57,162.46,6697600 CRS,D,20220526,34.48,35.75,34.39,35.15,277300 CRT,D,20220526,18.31,19.42,17.89,19.1,134100 CRU,D,20220526,9.81,9.81,9.8,9.81,32500 CRU.U,D,20220526,9.84,9.85,9.84,9.85,10900 CRU.W,D,20220526,0.17,0.1944,0.1658,0.17,27300 CS,D,20220526,7.12,7.255,7.1,7.22,17097500 CSAN,D,20220526,16.63,17.96,16.62,17.87,242700 CSL,D,20220526,248.67,251.776,248.04,251,252100 CSR,D,20220526,84.34,85.855,83.15,83.5,53600 CSR-C,D,20220526,24.65,24.78,24.26,24.62,25700 CST.U,D,20220526,9.83,9.83,9.83,9.83,600 CSTA,D,20220526,9.8,9.8,9.8,9.8,1000 CSTM,D,20220526,16.37,16.71,16.24,16.55,356800 CSV,D,20220526,39.57,40.57,39.42,40.05,75100 CTA-A,D,20220526,68.935,70.25,68.935,70.2499,500 CTA-B,D,20220526,91.5541,91.86,90.2534,90.2534,3100 CTBB,D,20220526,24.5,24.84,24.29,24.34,83600 CTDD,D,20220526,24.55,24.85,24.39,24.39,76100 CTLT,D,20220526,96.79,101.615,96.55,100.97,679200 CTO,D,20220526,65.39,66.05,65.14,65.46,34100 CTO-A,D,20220526,23.5,23.7,23.0876,23.4,8000 CTOS,D,20220526,6.01,6.05,5.93,5.96,286500 CTR,D,20220526,30.55,31.15,30.55,30.71,18000 CTRA,D,20220526,34.34,35.775,34.22,34.65,11185900 CTRE,D,20220526,18.48,18.49,18.21,18.25,813100 CTS,D,20220526,37.38,39.8,37.38,39.33,196900 CTT,D,20220526,8.13,8.18,8.07,8.08,136900 CTV,D,20220526,5.14,5.42,4.92,4.94,144100 CTV.W,D,20220526,0.8401,0.8401,0.785,0.786,224900 CTVA,D,20220526,62.52,64.03,62.45,63.17,5745200 CUB-E,D,20220526,25.28,25.35,25.28,25.35,800 CUB-F,D,20220526,24.55,24.6899,24.55,24.6,3400 CUBB,D,20220526,23.2,23.3,23.2,23.3,300 CUBE,D,20220526,43.69,44.22,43.535,43.83,2005900 CUBI,D,20220526,39.48,40.75,39.47,40.35,358400 CUK,D,20220526,11.47,12.49,11.45,12.28,2583800 CULP,D,20220526,5.53,5.65,5.45,5.5,77600 CURO,D,20220526,8.04,8.4022,7.86,7.96,271600 CURV,D,20220526,5.43,6.11,5.42,5.45,972700 CUZ,D,20220526,34.13,34.305,33.83,34.09,658400 CVE,D,20220526,22.12,22.195,21.9,22.05,7163500 CVE.W,D,20220526,16.92,17.03,16.78,16.78,5500 CVEO,D,20220526,27.41,28,27.19,27.99,30400 CVI,D,20220526,33.73,33.9999,32.98,33.59,525400 CVI.U,D,20220526,9.83,9.84,9.82,9.83,7400 CVI.W,D,20220526,0.37,0.3999,0.35,0.37,11400 CVII,D,20220526,9.77,9.78,9.765,9.78,499500 CVNA,D,20220526,30.38,32.99,29.71,31.09,8941900 CVS,D,20220526,97.84,98.87,97.63,97.8,4779100 CVX,D,20220526,176.49,177.93,175.01,176.59,11213800 CW,D,20220526,145.44,146.56,143.21,143.43,159300 CWAN,D,20220526,15.21,15.69,15.015,15.02,261700 CWE.A,D,20220526,32,32.76,32,32.41,244200 CWEN,D,20220526,34.57,35.5,34.48,35.14,1041400 CWH,D,20220526,27.01,28.15,27,27.49,1081200 CWK,D,20220526,18.07,18.595,18.005,18.45,696800 CWT,D,20220526,54.56,54.56,53.05,53.29,202600 CX,D,20220526,4.34,4.4699,4.32,4.41,5672600 CXA.U,D,20220526,10,10,10,10,3100 CXAC,D,20220526,9.94,9.94,9.94,9.94,300 CXE,D,20220526,3.97,4.15,3.97,4.1,240100 CXH,D,20220526,7.79,7.97,7.79,7.94,70400 CXM,D,20220526,11.11,12.12,11.1,12.01,734100 CXW,D,20220526,13.36,13.51,12.98,13.03,735700 CYD,D,20220526,10.26,10.5,10.26,10.36,9200 CYH,D,20220526,5.32,5.49,5.23,5.35,2804900 CZO.W,D,20220526,0.1799,0.18,0.1568,0.1785,11300 CZOO,D,20220526,1.45,1.47,1.38,1.47,2169400 D,D,20220526,85.04,85.12,84.405,84.58,3501900 DAC,D,20220526,81.83,82.926,81,82.64,267000 DAL,D,20220526,39.13,41.235,39,40.83,15248200 DAN,D,20220526,15.52,16.155,15.31,16.02,1047500 DAO,D,20220526,4.52,4.95,4.52,4.66,246400 DAR,D,20220526,80,80.025,78.86,79.72,1324200 DASH,D,20220526,68.51,75,68.205,73.69,5184300 DAVA,D,20220526,87.71,92.68,86.17,91.9,152400 DB,D,20220526,11.05,11.26,11.03,11.19,4582600 DBD,D,20220526,2.95,3.2,2.89,3.09,1373000 DBI,D,20220526,15.15,15.885,15.15,15.64,1685300 DBL,D,20220526,15.61,16,15.61,15.94,47800 DBR-H,D,20220526,22.9806,23.1,22.9806,23.1,11100 DBR-I,D,20220526,22.8,23,22.7,23,5500 DBR-J,D,20220526,22.22,22.87,22.2155,22.87,19000 DBRG,D,20220526,6.03,6.21,6.03,6.09,2651200 DCF,D,20220526,7.68,7.76,7.68,7.7,45400 DCI,D,20220526,51.04,51.99,51.04,51.78,253500 DCO,D,20220526,42.61,43.44,42.61,42.76,24400 DCP,D,20220526,34.8,35.41,34.34,34.68,387400 DCP-B,D,20220526,24.45,24.475,24.3155,24.42,8900 DCP-C,D,20220526,24.2999,24.2999,24.122,24.1856,4000 DCUE,D,20220526,104.12,104.12,103.02,103.48,57600 DD,D,20220526,66.15,67.71,66.11,67.37,2790600 DDD,D,20220526,10.24,10.735,10.17,10.56,1094100 DDF,D,20220526,9.14,9.56,9.14,9.55,19500 DDL,D,20220526,4.15,4.475,4.1012,4.45,613700 DDS,D,20220526,268.21,291.5,268.21,285.51,384500 DDT,D,20220526,26.3951,26.57,26.3951,26.5442,3100 DE,D,20220526,343.46,348.92,340.4,347.51,1349900 DEA,D,20220526,20,20.11,19.86,19.88,822800 DECK,D,20220526,252.26,265.88,250.74,262.16,485300 DEI,D,20220526,28.2,28.335,27.94,27.97,948500 DELL,D,20220526,42.39,44.36,42,43.93,6899900 DEN,D,20220526,75.44,75.47,73.07,73.15,548600 DEO,D,20220526,183.73,184.9904,183.61,184.23,306500 DESP,D,20220526,9,9.31,9,9.22,153300 DEX,D,20220526,7.9,8.0801,7.9,8.08,23000 DFIN,D,20220526,30.25,30.99,30.25,30.72,113700 DFP,D,20220526,22.59,23.3,22.5401,23.27,68400 DFS,D,20220526,108.67,111.74,108.67,110.78,1785800 DG,D,20220526,224.78,229.45,216.06,222.13,6166000 DGX,D,20220526,141.58,142.06,139.14,141.65,1181600 DHF,D,20220526,2.44,2.4899,2.44,2.48,243200 DHI,D,20220526,69.71,73.13,69.27,72.86,4970500 DHR,D,20220526,251.12,252.64,250.01,251.71,2512700 DHT,D,20220526,6.06,6.22,5.99,6.03,2376100 DHX,D,20220526,6.52,6.59,6.475,6.49,200400 DIAX,D,20220526,15.74,16.19,15.74,16.06,115300 DIDI,D,20220526,1.77,1.92,1.69,1.85,45961800 DIN,D,20220526,71.55,75.91,71.55,75.3,332000 DINO,D,20220526,49.58,49.82,48.03,48.83,2264400 DIS,D,20220526,104.22,106.13,103.96,105.61,11297700 DK,D,20220526,29.23,29.37,27.86,28.44,1502200 DKL,D,20220526,58.01,58.55,55.92,56,57300 DKS,D,20220526,78.76,84.84,78.74,84.58,5313100 DLB,D,20220526,75.04,76.97,75.04,76.17,393400 DLN-A,D,20220526,24,24.26,23.99,24.01,6100 DLN-B,D,20220526,23.26,23.82,23.26,23.29,16800 DLNG,D,20220526,4.18,4.25,4.04,4.17,190600 DLR,D,20220526,138.49,140.01,136.54,136.79,1342900 DLR-J,D,20220526,24.19,24.854,24.13,24.48,20600 DLR-K,D,20220526,25.26,25.9693,25.26,25.92,7300 DLR-L,D,20220526,23.86,24.4,23.86,24.27,20500 DLX,D,20220526,24.04,24.44,23.97,24.05,168500 DLY,D,20220526,14.92,15.37,14.92,15.22,169100 DM,D,20220526,1.84,1.97,1.81,1.9,4310200 DMA,D,20220526,8.03,8.05,7.89,7.98,14800 DMB,D,20220526,11.46,11.64,11.45,11.63,143400 DMO,D,20220526,12.05,12.13,11.9304,11.98,66100 DMS,D,20220526,1.55,1.57,1.51,1.51,33600 DMS.W,D,20220526,0.1215,0.1515,0.1215,0.1515,1500 DMYS,D,20220526,9.79,9.8,9.785,9.8,55500 DNA,D,20220526,2.85,2.985,2.82,2.96,25902100 DNA.W,D,20220526,0.502,0.5859,0.502,0.56,103000 DNB,D,20220526,16.72,17.285,16.61,17.17,976100 DNMR,D,20220526,4.16,4.6,4.12,4.49,1836200 DNOW,D,20220526,10.63,10.975,10.63,10.92,399300 DNP,D,20220526,11.33,11.47,11.305,11.39,448800 DNZ,D,20220526,9.8,9.8,9.79,9.79,5100 DO,D,20220526,7.64,8.05,7.41,7.97,4911600 DOC,D,20220526,18.7,18.76,18.46,18.49,3302100 DOCN,D,20220526,43.34,46.87,43.0868,45.92,3777800 DOCS,D,20220526,34.12,35.46,33.57,33.92,1828300 DOLE,D,20220526,10.27,10.72,10.27,10.45,1224900 DOM.W,D,20220526,0.2001,0.2001,0.2001,0.2001,3400 DOMA,D,20220526,1.77,1.86,1.72,1.75,3581400 DOOR,D,20220526,88.64,93.84,88.64,92.29,241600 DOUG,D,20220526,5.24,5.51,5.16,5.41,463500 DOV,D,20220526,131.46,133.91,131.39,133.06,572500 DOW,D,20220526,67.17,68.29,66.91,67.84,5732800 DPG,D,20220526,15.4,15.4796,15.14,15.35,130200 DPZ,D,20220526,355.46,362.0428,354.67,355.61,430900 DQ,D,20220526,46.61,49.15,46.1861,48.61,1033500 DRD,D,20220526,6.53,6.69,6.47,6.62,99200 DRE,D,20220526,51.48,51.92,51.01,51.59,1245300 DRH,D,20220526,9.83,10.125,9.82,10.03,1902000 DRH-A,D,20220526,25.9,25.9,25.9,25.9,300 DRI,D,20220526,121.46,126.3,121.11,125.09,899900 DRQ,D,20220526,31.09,31.37,30.44,31.1,149700 DS,D,20220526,1.34,1.515,1.34,1.47,1118300 DS-B,D,20220526,21.5,21.55,21.3656,21.5,3600 DSA.U,D,20220526,10.09,10.09,10.09,10.09,100 DSA.W,D,20220526,0.2,0.2297,0.17,0.17,1000 DSL,D,20220526,13.03,13.34,13.03,13.23,448800 DSM,D,20220526,6.55,6.64,6.545,6.59,126900 DSU,D,20220526,9.37,9.5,9.366,9.47,218900 DSX,D,20220526,6.11,6.29,5.85,6.25,1462300 DSX-B,D,20220526,25.51,25.8999,25.51,25.725,700 DT,D,20220526,37.49,38.28,36.98,37.6,2715300 DTB,D,20220526,19.76,20.3,19.6765,20.1105,19700 DTC,D,20220526,4.41,4.68,4.4,4.56,834100 DTE,D,20220526,133.83,134.81,133.03,133.19,701400 DTF,D,20220526,12.09,12.2614,12.09,12.23,52100 DTG,D,20220526,19.54,19.95,19.5,19.65,33800 DTL.P,D,20220526,9.7,10.2,9.5,10.2,2900 DTM,D,20220526,56.93,57.68,56.79,56.94,264700 DTP,D,20220526,52.83,53.0035,52.65,52.68,10400 DTW,D,20220526,23.14,23.85,23.14,23.72,52300 DUK,D,20220526,113.07,113.79,112.6,113.23,2717600 DUK-A,D,20220526,25.42,25.8,25.42,25.67,93600 DUKB,D,20220526,25.47,25.73,25.47,25.58,20900 DV,D,20220526,22.05,22.81,21.95,22.74,471600 DVA,D,20220526,95.79,98.14,95.48,97.44,667000 DVN,D,20220526,72.5,75.44,72.31,73.81,12960200 DWI.U,D,20220526,10.08,10.09,10.08,10.09,300 DWI.W,D,20220526,0.24,0.28,0.24,0.2799,85200 DWIN,D,20220526,9.99,9.99,9.9859,9.9859,20300 DX,D,20220526,16.29,16.4696,16.27,16.35,1620000 DX-C,D,20220526,24.25,24.6,23.84,24.2029,16200 DXC,D,20220526,29.65,34.275,29.51,34.16,5632700 DY,D,20220526,95.68,96.02,91.99,92.42,350500 DYFN,D,20220526,17.32,17.72,17.31,17.39,5300 E,D,20220526,30.31,30.93,30.31,30.78,935000 EAF,D,20220526,8.62,8.825,8.62,8.71,1025100 EAI,D,20220526,23.64,23.97,23.64,23.85,23800 EARN,D,20220526,8,8.23,7.985,8.07,142400 EAT,D,20220526,27.7,30.2,27.7,29.25,1064400 EB,D,20220526,12.05,12.105,11.22,11.84,1648600 EBF,D,20220526,17.79,17.89,17.645,17.76,61100 EBR,D,20220526,9.35,9.35,9.03,9.23,3244300 EBR.B,D,20220526,9.05,9.05,8.71,8.81,230600 EBS,D,20220526,33.41,34,32,32.19,890100 EC,D,20220526,14.95,15.28,14.95,15.09,1464200 ECAT,D,20220526,14.25,14.7399,14.25,14.73,514100 ECC,D,20220526,12.69,12.85,12.64,12.68,210900 ECC-D,D,20220526,22.9074,22.9074,22.53,22.65,1900 ECCC,D,20220526,24.22,24.36,24.2,24.21,4900 ECCV,D,20220526,23.15,23.24,22.84,23.19,22800 ECCW,D,20220526,24.85,24.9,24.8,24.85,13600 ECCX,D,20220526,25.22,25.28,25.22,25.25,3200 ECL,D,20220526,160.12,165.33,159.37,164.2,1141900 ECOM,D,20220526,13.38,13.79,13.33,13.35,198600 ECVT,D,20220526,10.16,10.367,10.16,10.21,189700 ED,D,20220526,100.9,101.1174,99.76,99.87,1480200 EDD,D,20220526,4.65,4.68,4.65,4.67,206700 EDF,D,20220526,5.39,5.54,5.373,5.5,49700 EDI,D,20220526,5.88,5.94,5.8546,5.92,15100 EDN,D,20220526,5.72,5.76,5.52,5.73,6400 EDR,D,20220526,22.55,23.55,22.14,22.54,1446400 EDU,D,20220526,11.03,11.86,10.92,11.81,1970200 EE,D,20220526,27.04,27.835,26.81,26.98,585700 EEA,D,20220526,7.77,7.78,7.73,7.78,10200 EEX,D,20220526,3.22,3.39,3.18,3.34,165000 EFC,D,20220526,15.31,15.54,15.28,15.44,731900 EFC-A,D,20220526,23.09,23.2,22.8241,22.98,9800 EFC-B,D,20220526,21.61,21.66,21.5,21.5,3000 EFL,D,20220526,8.56,8.7,8.56,8.63,83500 EFR,D,20220526,11.89,12.11,11.89,12.06,74300 EFT,D,20220526,11.97,12.2,11.88,12.1,76600 EFX,D,20220526,197.07,203.36,196.0141,202.23,823800 EGF,D,20220526,10.59,10.5928,10.54,10.59,2000 EGG.W,D,20220526,0.0829,0.1532,0.08,0.145,14300 EGGF,D,20220526,9.69,9.7,9.69,9.7,200900 EGHT,D,20220526,6.89,7.2,6.88,7,2269300 EGO,D,20220526,8.3,8.43,8.115,8.2,1694900 EGP,D,20220526,158.01,159.295,157.07,158.13,181900 EGY,D,20220526,6.94,7.39,6.94,7.2,1166600 EHC,D,20220526,64.3,64.76,63.935,64,400300 EHI,D,20220526,7.48,7.578,7.48,7.54,49400 EIC,D,20220526,15,15.2059,14.95,15,22900 EIG,D,20220526,41.96,42.42,41.71,42.15,76500 EIX,D,20220526,68.78,69.72,68.6085,69.03,2069100 EL,D,20220526,235.48,241.5,233.79,240.4,1188200 ELAN,D,20220526,23.71,23.99,23.565,23.72,2907200 ELAT,D,20220526,38.07,38.0715,37.7441,37.76,3100 ELC,D,20220526,23.47,23.9274,23.44,23.64,20300 ELF,D,20220526,22.97,24.77,22.97,24.63,1021200 ELP,D,20220526,7.71,7.83,7.69,7.83,1001900 ELS,D,20220526,75.5,76.06,75.23,75.55,1493100 ELVT,D,20220526,2.6,2.73,2.57,2.57,156300 ELY,D,20220526,20.42,21.275,20.365,20.95,1902600 EMD,D,20220526,9.69,10,9.69,9.8,204800 EME,D,20220526,105.64,106.63,104.785,105.93,312300 EMF,D,20220526,12.21,12.51,12.21,12.31,24300 EMN,D,20220526,105.62,108.47,105.58,107.97,690100 EMO,D,20220526,29.25,29.64,29.25,29.34,53600 EMP,D,20220526,23.7,23.8799,23.54,23.54,16700 EMR,D,20220526,85.27,87.15,85.11,86.6,3062100 ENB,D,20220526,45.16,46,45.13,45.85,2836600 ENBA,D,20220526,25.12,25.53,25.0201,25.06,46500 ENFN,D,20220526,10.27,10.78,10.255,10.49,194200 ENIA,D,20220526,5.74,5.83,5.71,5.81,712400 ENIC,D,20220526,1.3,1.33,1.24,1.29,979800 ENJ,D,20220526,23.76,23.76,23.7,23.76,1900 ENLC,D,20220526,10.99,11.175,10.94,10.97,2144500 ENO,D,20220526,24.85,25.075,24.85,25.02,6300 ENOV,D,20220526,64.42,65.25,64.06,64.85,489000 ENP.U,D,20220526,10.1,10.105,10.1,10.105,2200 ENP.W,D,20220526,0.7001,0.8,0.7001,0.7501,303100 ENPC,D,20220526,9.95,9.95,9.93,9.95,140000 ENR,D,20220526,30.59,31.015,30.47,30.47,623700 ENS,D,20220526,66.33,70.78,66.24,69.65,738100 ENV,D,20220526,64.29,66.16,64.1,65.51,461100 ENVA,D,20220526,30.09,31.04,30.0401,30.73,409900 ENZ,D,20220526,2.35,2.42,2.21,2.21,134200 EOC.W,D,20220526,0.47,0.47,0.3501,0.39,4400 EOCW,D,20220526,9.74,9.74,9.74,9.74,800 EOD,D,20220526,4.74,4.86,4.74,4.86,151600 EOG,D,20220526,134.84,136.43,132.985,133.72,3384100 EOI,D,20220526,15.4,15.82,15.4,15.72,98400 EOS,D,20220526,16.91,17.49,16.91,17.41,107200 EOT,D,20220526,17.65,17.97,17.65,17.91,49000 EP-C,D,20220526,47.45,47.655,47.33,47.4,2500 EPAC,D,20220526,20.25,20.51,20.11,20.2,461500 EPAM,D,20220526,304.04,324.435,302.71,322.86,713000 EPC,D,20220526,35.81,36.92,35.6,36.42,490700 EPD,D,20220526,27.59,27.85,27.34,27.38,4531400 EPR,D,20220526,49.86,50.625,49.83,50.09,465400 EPR-C,D,20220526,24.19,24.36,24.05,24.36,3200 EPR-E,D,20220526,32.86,32.86,31.98,32.64,4700 EPR-G,D,20220526,21.99,22.26,21.76,21.94,17400 EPRT,D,20220526,22.68,22.84,22.25,22.37,680400 EPW.W,D,20220526,0.09,0.0908,0.0751,0.0907,15200 EPWR,D,20220526,9.83,9.83,9.82,9.82,300 EQC,D,20220526,27.5,27.55,26.83,26.86,625700 EQC-D,D,20220526,26.79,26.99,26.55,26.55,800 EQD,D,20220526,9.89,9.91,9.89,9.9,75300 EQD.U,D,20220526,9.93,9.94,9.93,9.94,80200 EQD.W,D,20220526,0.1548,0.1548,0.1547,0.1547,900 EQH,D,20220526,29.71,30.28,29.68,30.25,2819200 EQH-A,D,20220526,22.24,22.72,22.24,22.43,40300 EQH-C,D,20220526,18.81,19.3578,18.75,18.76,9800 EQH.W,D,20220526,0.11,0.243,0.109,0.18,5000 EQNR,D,20220526,37.12,37.6,37,37.38,2354700 EQR,D,20220526,76.77,77.19,76.26,76.36,1556100 EQS,D,20220526,2.52,2.52,2.51,2.51,300 EQT,D,20220526,46.99,49.16,46.82,47.4,8879400 ERF,D,20220526,14.36,14.8263,14.33,14.59,2894000 ERJ,D,20220526,10.24,10.745,10.24,10.49,2537700 ERO,D,20220526,12.26,12.41,11.9,12.15,75400 ES,D,20220526,92.71,92.77,92.04,92.19,1043600 ESAB,D,20220526,49.11,49.612,48.78,49.45,374300 ESE,D,20220526,64.49,65.94,64.49,65.34,57000 ESGC,D,20220526,1.78,1.93,1.7517,1.93,174100 ESI,D,20220526,20.6,21.095,20.53,20.93,791000 ESMT,D,20220526,21.05,21.46,20.99,21.06,699000 ESNT,D,20220526,41.33,42.55,41.16,42.28,697500 ESRT,D,20220526,7.98,8.2,7.98,8.13,1850800 ESS,D,20220526,285.83,286.64,281.82,283.13,461300 ESTC,D,20220526,57.9,60.81,57.805,60.01,1183300 ESTE,D,20220526,17.56,18.15,17.25,17.92,1055900 ET,D,20220526,11.52,11.78,11.5,11.57,16410200 ET-C,D,20220526,21.99,22.15,21.73,22.04,152700 ET-D,D,20220526,23.16,23.46,23.16,23.32,54100 ET-E,D,20220526,24.01,24.4399,24.01,24.1957,46200 ETB,D,20220526,14.94,15.59,14.8793,15.34,60400 ETD,D,20220526,22.58,23.54,22.532,23.26,279600 ETG,D,20220526,16.73,17.26,16.73,17.18,140900 ETI.P,D,20220526,24.91,25,24.755,24.98,5600 ETJ,D,20220526,8.83,9.045,8.82,9.02,121500 ETN,D,20220526,135.74,137.22,133.68,136.28,1366400 ETO,D,20220526,23.81,24.48,23.81,24.34,26100 ETR,D,20220526,119.75,120.52,118.94,119.88,992100 ETRN,D,20220526,7.91,7.985,7.815,7.86,1845600 ETV,D,20220526,13.67,14.0276,13.67,13.98,167300 ETW,D,20220526,8.65,8.84,8.6,8.77,442100 ETWO,D,20220526,7.82,8.105,7.82,8,1671400 ETX,D,20220526,20.9,21.5,20.59,21.04,11100 ETY,D,20220526,11.83,12.25,11.83,12.16,234000 EURN,D,20220526,12.32,12.75,12.32,12.72,2175000 EVA,D,20220526,76.32,77.89,75.24,76.14,190700 EVC,D,20220526,4.96,5.14,4.94,5.13,169700 EVE,D,20220526,9.95,9.95,9.895,9.95,763100 EVE.T,D,20220526,0.9,0.9,0.8314,0.8499,4200 EVEX,D,20220526,9.16,10.18,9.09,9.43,356400 EVF,D,20220526,5.62,5.74,5.62,5.67,42400 EVG,D,20220526,10.41,10.49,10.41,10.44,96100 EVH,D,20220526,29,29.02,28.295,28.41,592200 EVN,D,20220526,11.46,11.65,11.42,11.6,129100 EVR,D,20220526,110.48,112.71,110.46,111.84,333800 EVRG,D,20220526,69.94,70.25,69.42,69.56,715200 EVRI,D,20220526,17.2,17.96,17.2,17.65,735600 EVT,D,20220526,24.43,25.2,24.43,25.04,115000 EVTC,D,20220526,37.52,38.27,37.52,37.97,191700 EVTL,D,20220526,4.95,5.21,4.88,5.07,43300 EW,D,20220526,97,99.33,96.035,98.57,2995000 EXD,D,20220526,10.19,10.3,10.19,10.23,34000 EXG,D,20220526,8.31,8.54,8.31,8.52,579500 EXK,D,20220526,3.57,3.69,3.53,3.68,2933700 EXP,D,20220526,127.94,131.14,127.94,130.32,222700 EXPR,D,20220526,2.57,2.81,2.38,2.55,15523300 EXR,D,20220526,173.63,175.745,172.86,174.67,530200 EXTN,D,20220526,5.97,6.12,5.97,5.98,117400 F,D,20220526,12.8,13.2,12.79,13.12,45709200 F-B,D,20220526,25.36,25.52,25.12,25.28,82500 F-C,D,20220526,24.73,24.8687,24.57,24.75,80900 FAC.T,D,20220526,0.18,0.1999,0.18,0.1998,2500 FAC.U,D,20220526,9.84,9.84,9.84,9.84,100 FACA,D,20220526,9.784,9.784,9.784,9.784,300 FACT,D,20220526,9.81,9.82,9.77,9.77,9500 FAF,D,20220526,59.45,60.61,59.45,60.5,433900 FAM,D,20220526,6.76,6.76,6.63,6.64,37300 FAT.W,D,20220526,0.5001,0.5501,0.5001,0.55,1400 FATH,D,20220526,5.17,5.29,4.86,4.86,47800 FBC,D,20220526,37.36,38.15,37.24,38.06,494400 FBHS,D,20220526,68.11,70.19,67.795,69.94,901200 FBK,D,20220526,41.07,41.84,41.07,41.5,88800 FBP,D,20220526,14.39,14.855,14.32,14.78,2541200 FBR-E,D,20220526,21.3,21.45,21.16,21.38,40500 FBRT,D,20220526,15.75,15.98,15.56,15.57,803400 FC,D,20220526,37.65,38.89,37.65,38.14,59400 FCA.U,D,20220526,9.85,9.85,9.85,9.85,30100 FCA.W,D,20220526,0.2499,0.2499,0.2499,0.2499,100 FCAX,D,20220526,9.81,9.81,9.8,9.8,5100 FCF,D,20220526,13.7,13.97,13.7,13.91,422200 FCN,D,20220526,164.91,165.56,163.25,165,127200 FCPT,D,20220526,27.3,27.358,27.07,27.08,365600 FCRX,D,20220526,24.55,24.55,24.15,24.2,1200 FCT,D,20220526,10.85,10.9699,10.77,10.86,114500 FCX,D,20220526,37.63,38.7139,36.98,38.49,10011800 FDEU,D,20220526,11.98,12.16,11.945,12.09,31900 FDP,D,20220526,24.94,25.43,24.8,25.27,113100 FDS,D,20220526,373.85,379.82,373.22,378.85,155900 FDX,D,20220526,207.26,213.6,206.81,212.29,1764100 FE,D,20220526,43.41,43.66,43.25,43.32,1936400 FEDU,D,20220526,0.41,0.41,0.3606,0.396,31900 FEI,D,20220526,8.49,8.55,8.3901,8.49,177700 FENG,D,20220526,3.27,3.49,3.1835,3.47,62800 FEO,D,20220526,9.23,9.29,9.13,9.26,21500 FERG,D,20220526,117.96,120.105,117.96,119.29,375500 FET,D,20220526,23.5,23.95,23.26,23.26,16100 FF,D,20220526,7.2,7.3781,7.19,7.26,166500 FFA,D,20220526,17.27,17.93,17.27,17.84,67700 FFC,D,20220526,17.67,18.12,17.67,18.11,91700 FGB,D,20220526,3.47,3.55,3.47,3.51,39000 FHI,D,20220526,33.16,33.85,33.01,33.71,397800 FHN,D,20220526,23,23.11,22.95,23.09,3596700 FHN-B,D,20220526,25.93,26.4984,25.51,25.95,4100 FHN-C,D,20220526,25.8,25.99,25.65,25.98,1800 FHN-D,D,20220526,24.86,25.1,24.8474,25,17600 FHN-E,D,20220526,25.65,25.81,25.5,25.76,19400 FHN-F,D,20220526,20.17,20.9451,20.17,20.55,22500 FHS,D,20220526,1.03,1.03,0.9001,0.999,70700 FICO,D,20220526,399,404.17,398.125,401.62,252700 FIF,D,20220526,15.57,15.9766,15.54,15.6,29200 FIGS,D,20220526,8.8,9.255,8.8,8.85,5129700 FINS,D,20220526,14.63,14.83,14.6,14.74,95400 FINV,D,20220526,3.84,4.28,3.81,4.24,473700 FIS,D,20220526,102.97,105.55,102.01,104.2,2947400 FIX,D,20220526,87.19,89,87.09,88.43,122400 FL,D,20220526,32.64,33.46,32.44,32.7,2325900 FLA.U,D,20220526,9.96,9.96,9.96,9.96,600 FLA.W,D,20220526,0.2,0.2,0.2,0.2,600 FLAG,D,20220526,9.92,9.92,9.91,9.92,4900 FLC,D,20220526,18.99,19.8,18.815,19.74,27100 FLM.U,D,20220526,9.84,9.8985,9.82,9.82,2800 FLM.W,D,20220526,0.14,0.14,0.14,0.14,400 FLME,D,20220526,9.77,9.77,9.77,9.77,1500 FLNG,D,20220526,27.51,28.34,27.37,27.8,257200 FLO,D,20220526,27.54,27.9,27.3,27.36,1793200 FLR,D,20220526,27.22,27.68,27.12,27.17,859600 FLS,D,20220526,30.59,31.125,30.59,30.9,667100 FLT,D,20220526,236.17,241.46,233.705,240.37,366200 FLY.U,D,20220526,10.17,10.17,10.13,10.17,2197300 FLY.W,D,20220526,0.12,0.1273,0.1198,0.1199,146500 FLYA,D,20220526,10.14,10.14,10.11,10.14,10500 FMC,D,20220526,123.55,124.7,122.79,123.14,1224600 FMN,D,20220526,11.7,11.86,11.689,11.85,31700 FMS,D,20220526,30.28,30.5,30.2,30.37,275700 FMX,D,20220526,74.59,75.42,74.41,75,324000 FMY,D,20220526,11.61,11.9,11.61,11.77,14600 FN,D,20220526,83.23,86.18,83.23,86,243400 FNA,D,20220526,16.66,17.31,16.66,17.04,211000 FNB,D,20220526,11.93,12.08,11.91,12,2109600 FNB-E,D,20220526,25.32,25.9,25.32,25.66,20900 FND,D,20220526,72.85,75.42,72.76,74.74,1481400 FNF,D,20220526,40.83,41.78,40.83,41.61,1399300 FNV,D,20220526,140.18,142.04,139.91,140.93,506600 FOA,D,20220526,2.55,2.64,2.5,2.55,414400 FOA.W,D,20220526,0.2617,0.3257,0.2556,0.2701,13100 FOF,D,20220526,11.21,11.37,11.12,11.33,218000 FOR,D,20220526,16.4,16.92,16.37,16.67,65300 FORG,D,20220526,17.37,18.57,17.045,18.05,560300 FOUR,D,20220526,44.67,48.52,44.495,46.64,1063400 FPA.W,D,20220526,0.657,0.72,0.657,0.7198,10800 FPAC,D,20220526,9.82,9.84,9.82,9.83,150700 FPF,D,20220526,19.13,19.58,19.1,19.5,312800 FPH,D,20220526,4.92,5.2092,4.92,5.03,101300 FPI,D,20220526,14.92,15.13,14.8701,14.9,586500 FPL,D,20220526,6.36,6.48,6.36,6.4,68300 FR,D,20220526,52.24,52.67,52.22,52.34,551600 FRA,D,20220526,11.44,11.67,11.44,11.61,192700 FRC,D,20220526,151.01,154.15,150.72,153.14,864700 FRC-H,D,20220526,22.21,22.5,22.027,22.3,26500 FRC-I,D,20220526,24.4,24.688,24.28,24.37,13700 FRC-J,D,20220526,20.01,20.45,20.01,20.25,66700 FRC-K,D,20220526,17.66,18.22,17.66,17.92,32400 FRC-L,D,20220526,18.19,18.59,18.19,18.49,59800 FRC-M,D,20220526,17.42,17.89,17.355,17.63,81600 FRC-N,D,20220526,19.27,19.78,19.25,19.4,73600 FRE.W,D,20220526,2.56,2.56,2.52,2.53,7800 FREY,D,20220526,8.41,8.85,8.38,8.66,883000 FRG.W,D,20220526,1.49,1.63,1.485,1.6,95800 FRGE,D,20220526,17.35,18.65,17.12,18.05,448300 FRO,D,20220526,10.5,11,10.485,10.85,3658400 FRT,D,20220526,113.19,114.11,112.17,113.09,374800 FRT-C,D,20220526,23.62,24,23.61,24,7400 FRX.S,D,20220526,9.8,9.8,9.8,9.8,200 FRXB,D,20220526,9.75,9.75,9.75,9.75,600 FSD,D,20220526,12.18,12.56,12.18,12.51,130900 FSK,D,20220526,21.09,21.475,21.09,21.42,834900 FSLY,D,20220526,11.09,12.82,11.09,12.46,5064000 FSM,D,20220526,3.39,3.485,3.365,3.45,3197600 FSN.W,D,20220526,0.1499,0.1522,0.1499,0.1521,9100 FSNB,D,20220526,9.79,9.79,9.79,9.79,800 FSR,D,20220526,9.74,10.47,9.59,10.32,7873900 FSS,D,20220526,34.53,35.125,34.53,34.74,153000 FST,D,20220526,10.1,10.1,10.0601,10.0601,3300 FT,D,20220526,7.55,7.7,7.54,7.65,40700 FTCH,D,20220526,7.2,7.735,7.13,7.68,35585900 FTEV,D,20220526,9.82,9.82,9.77,9.79,10400 FTHY,D,20220526,15.52,16.31,15.4301,15.74,163200 FTI,D,20220526,8.3,8.65,8.27,8.64,8525200 FTK,D,20220526,1.25,1.3634,1.25,1.31,413600 FTS,D,20220526,50.55,50.63,50.3,50.34,467600 FTV,D,20220526,60,61.1,59.51,60.6,2165400 FUBO,D,20220526,3.17,3.365,3.12,3.21,10520400 FUL,D,20220526,68.71,70.41,68.71,70.01,135800 FUN,D,20220526,43.81,47.03,43.58,46.81,383100 FVI.U,D,20220526,9.78,9.78,9.78,9.78,900 FVI.W,D,20220526,0.27,0.3394,0.27,0.3394,2800 FVIV,D,20220526,9.77,9.78,9.74,9.75,157300 FVRR,D,20220526,37.31,40.52,37.02,39.78,924300 FVT,D,20220526,9.8001,9.82,9.8001,9.82,600 FXLV,D,20220526,5.54,6.08,5.54,5.92,584500 FZT.W,D,20220526,0.111,0.141,0.11,0.1335,28600 G,D,20220526,42.95,43.88,42.6,43.74,1142300 GAB,D,20220526,6.65,6.75,6.6492,6.73,376800 GAB-G,D,20220526,22.871,23.31,22.871,23.31,600 GAB-H,D,20220526,23.16,23.1871,22.9,23.0288,16800 GAB-K,D,20220526,23.11,23.4,22.983,23.2,2500 GAM,D,20220526,36.83,37.66,36.83,37.49,34800 GAM-B,D,20220526,26.03,26.05,25.9,25.91,4500 GAPA,D,20220526,9.95,9.95,9.92,9.92,58900 GATO,D,20220526,3.1,3.225,3.05,3.2,523100 GATX,D,20220526,106.51,107.21,105.11,105.15,105900 GB,D,20220526,4.47,5.15,4.4499,5.15,60300 GB.W,D,20220526,0.32,0.3559,0.32,0.3559,5100 GBAB,D,20220526,19.4,19.54,19.28,19.45,93500 GBCI,D,20220526,47.4,47.81,47.16,47.56,245100 GBL,D,20220526,20.8,21.4,20.8,21,15600 GBLI,D,20220526,26.7,26.7,26.28,26.61,5500 GBX,D,20220526,39.77,40.71,39.77,40.35,379100 GCI,D,20220526,3.76,3.91,3.76,3.87,986600 GCO,D,20220526,57.53,61.27,56.13,59.33,385600 GCP,D,20220526,31.02,31.155,30.96,31.01,662500 GCV,D,20220526,5.78,5.89,5.75,5.78,32600 GD,D,20220526,221.73,224.05,220.72,221.26,1477300 GDDY,D,20220526,70.74,73.685,70.63,73.6,2019600 GDL,D,20220526,8.39,8.46,8.33,8.33,23800 GDO,D,20220526,14.4,14.4833,14.3,14.47,31500 GDOT,D,20220526,28.99,30.255,28.99,29.24,343500 GDV,D,20220526,21.77,22.375,21.77,22.24,256600 GDV-H,D,20220526,25.73,25.73,25.5966,25.5966,700 GDV-K,D,20220526,19.74,19.97,19.71,19.9,63300 GE,D,20220526,75.22,77.71,74.7,77.01,4690400 GEF,D,20220526,61.36,62.21,61.36,61.85,130300 GEF.B,D,20220526,59.93,61.08,59.93,60.59,9700 GEHI,D,20220526,0.78,0.78,0.68,0.69,6000 GEL,D,20220526,11.88,12.24,11.82,11.87,333000 GEN.W,D,20220526,0.48,0.51,0.4603,0.5,15100 GENI,D,20220526,2.96,3.03,2.88,2.94,1908600 GEO,D,20220526,7.09,7.3,6.975,6.99,1130000 GER,D,20220526,12.86,13.19,12.7784,12.94,64100 GES,D,20220526,18.34,20.4099,18.16,20.07,3220300 GF,D,20220526,9.51,9.73,9.51,9.66,13300 GFF,D,20220526,30.55,31.56,30.36,31.02,523500 GFI,D,20220526,11.57,11.765,11.455,11.72,4699500 GFL,D,20220526,29.35,30.16,29.28,29.74,2022100 GFLU,D,20220526,66.68,68.79,66.68,68.1,394300 GFX,D,20220526,9.83,9.83,9.82,9.83,29600 GFX.W,D,20220526,0.1299,0.1368,0.1224,0.1368,5800 GGB,D,20220526,5.94,6.11,5.92,6.09,17167400 GGG,D,20220526,61.85,62.67,61.85,62.43,478300 GGT,D,20220526,7.53,7.76,7.53,7.66,36700 GGT-E,D,20220526,23.2,23.2,23.2,23.2,700 GGT-G,D,20220526,23.2,23.3742,23.075,23.33,2700 GGZ,D,20220526,12.39,12.6,12.39,12.57,4500 GHC,D,20220526,596.02,603.53,596.02,596.84,15700 GHG,D,20220526,4.09,4.35,3.98,4.21,23000 GHL,D,20220526,11.9,12.28,11.75,12.22,208100 GHLD,D,20220526,9.82,10.1,9.8,10.07,18100 GHM,D,20220526,7.89,8.07,7.73,7.73,8900 GHY,D,20220526,12.16,12.42,12.16,12.38,173500 GIA,D,20220526,10,10.01,10,10,900 GIA.W,D,20220526,0.105,0.12,0.105,0.12,500 GIB,D,20220526,82.83,83.41,82.42,82.92,178600 GIC,D,20220526,33.1,34,33.1,33.84,45700 GIL,D,20220526,29.86,30.67,29.83,30.28,547900 GIM,D,20220526,4.58,4.63,4.57,4.61,200800 GIS,D,20220526,69.19,70.23,68.96,69.46,2635800 GJH,D,20220526,10.08,10.09,10.0794,10.08,2400 GJO,D,20220526,23.15,23.15,23.15,23.15,700 GJS,D,20220526,21.61,21.72,21.6063,21.72,500 GKOS,D,20220526,40.18,41.33,40,40.65,199800 GL,D,20220526,96.28,97.3,96.06,96.93,447300 GL-D,D,20220526,19.57,19.9269,19.57,19.57,46000 GLO-A,D,20220526,25.73,25.74,25.61,25.7397,8100 GLO-B,D,20220526,25.24,25.4,25.24,25.4,3500 GLO-C,D,20220526,25.6,25.7,25.6,25.7,8500 GLO-G,D,20220526,25,25,24.94,24.97,14200 GLOB,D,20220526,182.31,189.31,179.17,189.28,422800 GLOP,D,20220526,5.14,5.35,5.14,5.3,248600 GLP,D,20220526,29.09,29.2999,28.92,29.11,113700 GLP-A,D,20220526,26,26.04,25.75,25.95,9800 GLP-B,D,20220526,26.24,26.25,26.22,26.2499,2600 GLS,D,20220526,4.87,4.923,4.72,4.82,82900 GLT,D,20220526,8.64,8.85,8.44,8.45,465400 GLW,D,20220526,34.08,35.305,34.04,35.22,7748900 GM,D,20220526,36.38,37.76,36.38,37.42,14568400 GME,D,20220526,116,148.46,114.7,128.46,14473000 GMED,D,20220526,66.08,66.46,65.7301,66.15,277100 GMR-A,D,20220526,25.88,26.9,25.41,25.89,16200 GMRE,D,20220526,12.95,12.9899,12.79,12.83,239700 GMS,D,20220526,47.51,48.75,47.01,48.39,164800 GNE,D,20220526,7.3,7.52,7.2941,7.46,71200 GNE-A,D,20220526,9.0213,9.0213,8.9493,8.9493,1100 GNK,D,20220526,24.67,25.41,24.34,25.22,1104100 GNL,D,20220526,14.26,14.375,14.115,14.27,476700 GNL-A,D,20220526,23.23,23.7987,23.23,23.57,3500 GNL-B,D,20220526,22.77,22.8799,22.4001,22.76,5300 GNRC,D,20220526,231.16,244,230.435,241.24,1225400 GNT,D,20220526,5.24,5.28,5.24,5.27,15600 GNW,D,20220526,3.98,4.11,3.98,4.1,2639400 GOA.W,D,20220526,0.15,0.1899,0.14,0.1413,9100 GOAC,D,20220526,9.93,9.94,9.93,9.94,691200 GOF,D,20220526,16.72,17.01,16.72,16.98,464000 GOG.W,D,20220526,0.22,0.22,0.2199,0.22,600 GOGN,D,20220526,10.0001,10.0001,10.0001,10.0001,200 GOL,D,20220526,6.14,6.45,6.1,6.42,1437200 GOLD,D,20220526,20.94,21.0826,20.55,20.63,19674500 GOLF,D,20220526,39.33,40.26,39.33,39.91,293700 GOOS,D,20220526,19.38,20.38,19.28,19.95,1699800 GOTU,D,20220526,1.16,1.29,1.16,1.28,2583000 GPC,D,20220526,135,136.515,134.18,136.04,635700 GPI,D,20220526,181.14,186.82,176.57,178.71,233200 GPJA,D,20220526,24.32,24.9684,24.32,24.72,18000 GPK,D,20220526,20.98,21.57,20.98,21.45,1762400 GPM-A,D,20220526,21.76,22.08,21.7376,21.95,7400 GPMT,D,20220526,10.56,10.85,10.56,10.75,315500 GPN,D,20220526,126.73,129.15,126.73,128.65,948900 GPOR,D,20220526,99.65,102.22,99.6,101.06,248500 GPRK,D,20220526,15.87,16.39,15.84,16.07,206200 GPS,D,20220526,10.84,11.525,10.84,11.12,26948500 GRB-A,D,20220526,22.95,23,22.95,22.95,4700 GRBK,D,20220526,23.38,24.0999,23.33,23.94,523800 GRC,D,20220526,28.94,29.14,28.52,28.89,64700 GRMN,D,20220526,100.18,103.02,100.18,102.49,566000 GRP.U,D,20220526,68.28,69.94,68.28,69.81,3700 GRX,D,20220526,11.22,11.42,11.22,11.36,18200 GS,D,20220526,318.3,325.5,317.98,323.63,2440300 GS-A,D,20220526,18.81,19.18,18.46,18.79,81100 GS-C,D,20220526,18.74,19.2887,18.74,18.942,14400 GS-D,D,20220526,18.56,19.0094,18.56,18.66,142100 GS-J,D,20220526,24.27,24.45,24.21,24.27,291600 GS-K,D,20220526,25.56,25.92,25.56,25.79,50800 GSBD,D,20220526,17.71,18.15,17.69,17.99,496700 GSK,D,20220526,44.76,44.925,44.295,44.42,6379900 GSL,D,20220526,22.05,22.48,21.93,22.37,592700 GSL-B,D,20220526,25.87,25.93,25.78,25.875,6000 GSLD,D,20220526,25.76,25.9395,25.75,25.8382,4000 GSQD,D,20220526,9.81,9.81,9.79,9.79,33800 GTES,D,20220526,12.64,12.89,12.64,12.72,658800 GTLS,D,20220526,177.15,181.86,174.54,177.53,320500 GTN,D,20220526,19.53,19.71,19.43,19.46,977400 GTN.A,D,20220526,17.7,17.7,17.37,17.37,300 GTY,D,20220526,27.92,28.09,27.46,27.51,287900 GUG,D,20220526,14.88,15.45,14.7,15,189600 GUT,D,20220526,7.06,7.1325,7.0518,7.11,98700 GUT-C,D,20220526,24.8,25.1,24.8,25.1,2400 GVA,D,20220526,32.64,32.97,32.19,32.55,270700 GWH,D,20220526,4.25,4.3,4.05,4.05,989600 GWH.W,D,20220526,0.68,0.6899,0.64,0.64,10800 GWRE,D,20220526,78.51,80.905,78.13,79.97,599700 GWW,D,20220526,473.71,480.605,471.4944,477.43,207800 GXO,D,20220526,52.8,54.65,52.565,53.65,993000 H,D,20220526,83.42,87.17,83.42,86.55,616000 HAE,D,20220526,62.94,63.9,62.26,62.27,320800 HAL,D,20220526,39.23,40.59,39.15,40.16,10446600 HASI,D,20220526,38.06,39.69,37.98,38.91,568300 HAYW,D,20220526,14.58,15.29,14.58,15.22,1377700 HBB,D,20220526,10.62,11.21,10.364,10.84,46000 HBI,D,20220526,11.65,11.91,11.58,11.76,6517500 HBM,D,20220526,5.67,5.79,5.615,5.76,931700 HCA,D,20220526,208.73,213.16,207.86,211.79,1182800 HCC,D,20220526,34.32,35.42,33.8,35.09,476600 HCI,D,20220526,66.58,67.89,66.5,67.61,70700 HCXY,D,20220526,25.44,25.44,25.2,25.2,900 HD,D,20220526,297.32,305.63,297,302.81,4170800 HDB,D,20220526,56.41,57.28,56.22,56.88,1758100 HE,D,20220526,42.91,43.56,42.845,43.28,891100 HEI,D,20220526,137.9,140.94,137.9,140.63,246400 HEI.A,D,20220526,111.79,115.28,111.79,115.25,412700 HEP,D,20220526,18.45,18.94,18.1,18.42,200900 HEQ,D,20220526,14.23,14.27,13.96,14.02,37600 HES,D,20220526,120.05,121.77,118.7229,120.67,1696200 HESM,D,20220526,32.27,33.68,32.27,32.84,493300 HFR-A,D,20220526,22.84,22.87,22.7762,22.87,4500 HFRO,D,20220526,11.44,11.67,11.39,11.63,251500 HGLB,D,20220526,10.22,10.535,10.22,10.42,49700 HGT.W,D,20220526,2.78,2.8,2.67,2.7,19000 HGTY,D,20220526,10.98,11.16,10.85,10.9,191500 HGV,D,20220526,42.99,45.635,42.99,45.1,763600 HHC,D,20220526,83.84,85.39,82.94,84.22,449900 HHL.W,D,20220526,0.15,0.15,0.15,0.15,100 HHLA,D,20220526,9.8,9.81,9.8,9.81,300 HI,D,20220526,40.36,41.095,40.04,40.85,218100 HIE,D,20220526,10.3,10.57,10.3,10.46,32400 HIG,D,20220526,70.8,71.03,70.27,70.7,2619400 HIG-G,D,20220526,25.81,26.28,25.755,25.99,21900 HIGA,D,20220526,9.9,9.9,9.87,9.88,6400 HII,D,20220526,206.51,213.08,206.51,211.5,525200 HIL,D,20220526,1.56,1.63,1.545,1.62,71100 HIMS,D,20220526,3.57,3.86,3.57,3.7,1746100 HIO,D,20220526,4.18,4.26,4.18,4.21,281700 HIP.W,D,20220526,0.2,0.2145,0.18,0.1966,27400 HIPO,D,20220526,1.36,1.42,1.35,1.36,830300 HIW,D,20220526,39.14,39.29,38.52,38.54,546400 HIX,D,20220526,5.13,5.27,5.12,5.26,234100 HL,D,20220526,4.74,4.89,4.73,4.87,5379400 HL-B,D,20220526,60.74,66.19,60.4,61.57,3300 HLF,D,20220526,21.48,23.04,21.31,22,1169200 HLG.W,D,20220526,0.65,0.65,0.5502,0.5931,2300 HLGN,D,20220526,4.02,4.075,3.88,3.93,353400 HLI,D,20220526,84.69,85.43,83.31,83.79,375700 HLIO,D,20220526,65.54,67.63,65.54,67.03,95300 HLL.W,D,20220526,2.3,2.35,2.3,2.3,3000 HLLY,D,20220526,9.75,10.01,9.68,9.91,659200 HLT,D,20220526,133.47,139.65,132.95,138.47,2623500 HLX,D,20220526,4.62,4.67,4.51,4.53,976500 HMA.U,D,20220526,9.98,9.98,9.98,9.98,1200 HMC,D,20220526,24.71,25.02,24.69,24.96,1281600 HML-A,D,20220526,23.5,23.76,23.4784,23.6,22000 HMLP,D,20220526,8.99,9.01,8.99,9.01,1185600 HMN,D,20220526,41,42.15,40.89,41.88,310700 HMY,D,20220526,3.61,3.6652,3.57,3.62,3212300 HNGR,D,20220526,16.17,16.47,16.04,16.06,79300 HNI,D,20220526,37.49,38.1,37.47,37.95,114100 HNP,D,20220526,18.99,19.63,18.99,19.48,6900 HOG,D,20220526,34.15,35.75,34.15,35.33,1555600 HOMB,D,20220526,21.91,22.34,21.91,22.18,1004700 HOV,D,20220526,44.96,48.56,44.96,47.29,112400 HP,D,20220526,50.68,52.205,50.63,51.48,985300 HPE,D,20220526,14.96,15.17,14.88,15.09,12225500 HPF,D,20220526,18.4,18.78,18.395,18.75,65300 HPI,D,20220526,18.12,18.4,18,18.4,36000 HPP,D,20220526,20.15,20.29,19.94,19.97,2213300 HPP-C,D,20220526,18.06,18.5,17.8505,18.13,33300 HPQ,D,20220526,35.73,36.955,35.52,36.77,10805100 HPS,D,20220526,16.97,17.32,16.97,17.24,31700 HPX,D,20220526,9.96,9.96,9.96,9.96,600 HPX.W,D,20220526,0.12,0.12,0.1055,0.1055,10400 HQH,D,20220526,19.35,19.7,19.35,19.58,138200 HQL,D,20220526,14.27,14.51,14.2501,14.42,86600 HR,D,20220526,29.31,29.31,28.875,28.98,4326500 HRB,D,20220526,34.59,34.795,34,34.46,3175000 HRI,D,20220526,111.06,117.58,111.06,116.6,251200 HRL,D,20220526,48.86,49.23,48.42,48.42,1733800 HRT,D,20220526,14.1,14.45,13.88,14.4,316300 HRTG,D,20220526,3.52,3.55,3.43,3.48,133700 HSBC,D,20220526,32.9,33.155,32.9,33.01,2182200 HSC,D,20220526,7.74,7.96,7.62,7.84,579400 HSY,D,20220526,211.62,213.35,209.28,209.54,1161100 HT,D,20220526,10.4,10.57,10.32,10.5,445100 HT-C,D,20220526,21.8,22.2909,21.7,22.04,2600 HT-D,D,20220526,20.48,21.28,20.3648,20.71,17200 HT-E,D,20220526,20.4,20.9,20.4,20.69,9800 HTA,D,20220526,29.7,29.83,29.46,29.48,3940500 HTAQ,D,20220526,10.02,10.02,10.02,10.02,500 HTD,D,20220526,24.25,25.51,24.25,25.38,231000 HTGC,D,20220526,14.02,14.295,14.02,14.19,1295300 HTH,D,20220526,29.73,30.12,29.59,29.87,4746900 HTPA,D,20220526,9.85,9.86,9.84,9.84,146700 HTY,D,20220526,5.64,5.73,5.638,5.72,35500 HUBB,D,20220526,184.51,187.74,184.24,186.71,151100 HUBS,D,20220526,323.58,338.21,320.44,335.12,505100 HUG.U,D,20220526,10.1,10.1,10.1,10.1,100 HUG.W,D,20220526,0.75,0.7671,0.75,0.7514,22800 HUGS,D,20220526,9.91,9.985,9.91,9.96,96700 HUM,D,20220526,448.37,454.14,445.37,452.22,496400 HUN,D,20220526,35.61,36.39,35.61,36.16,1331700 HUYA,D,20220526,3.71,4.115,3.69,3.99,1908500 HVT,D,20220526,27.89,29.6,27.89,28.72,191900 HVT.A,D,20220526,28.71,29.26,28.71,29.26,400 HWK.W,D,20220526,0.158,0.158,0.15,0.15,3600 HWKZ,D,20220526,9.79,9.79,9.73,9.73,1300 HWM,D,20220526,34.43,34.93,34.3,34.61,2090700 HXL,D,20220526,56.11,57.51,55.7214,57.09,638300 HY,D,20220526,37.54,38.1,37.24,37.44,44100 HYB,D,20220526,7.4,7.56,7.4,7.54,49900 HYI,D,20220526,12.64,12.7999,12.6,12.79,63300 HYLN,D,20220526,3.14,3.39,3.1,3.34,1870500 HYT,D,20220526,9.85,10.1,9.8301,10.04,323400 HZN,D,20220526,2.21,2.465,2.21,2.4,26600 HZO,D,20220526,40.58,42.5,40.58,41.61,277700 HZO.U,D,20220526,9.995,9.995,9.995,9.995,100 HZO.W,D,20220526,0.3,0.3099,0.2033,0.25,11000 HZON,D,20220526,9.9,9.93,9.89,9.92,34500 IAA,D,20220526,39,39.835,38.81,39.23,1014300 IAE,D,20220526,7.04,7.19,7.04,7.18,33300 IAG,D,20220526,2.3,2.34,2.27,2.3,8305000 IBA,D,20220526,46.59,47,46.495,46.83,5800 IBM,D,20220526,135,137.55,134.52,136.89,3929300 IBN,D,20220526,18.83,19.12,18.73,18.99,10342700 IBP,D,20220526,91.33,94.115,90.49,93.72,182600 ICD,D,20220526,3.79,4.0465,3.63,3.88,151700 ICE,D,20220526,98.12,100.13,97.23,99.53,3645300 ICL,D,20220526,11.13,11.39,11.0716,11.22,1080000 ICN.U,D,20220526,10.04,10.04,10.04,10.04,1300 ICNC,D,20220526,9.985,9.985,9.985,9.985,200 ICR-A,D,20220526,21.27,21.565,21.27,21.5,1400 IDA,D,20220526,108.2,108.65,107.5,107.99,219800 IDE,D,20220526,10.3,10.387,10.29,10.33,44800 IDT,D,20220526,27.46,27.98,27.35,27.58,81600 IEX,D,20220526,187.5,190.275,187.12,189.11,246400 IFF,D,20220526,131.06,132.38,130.375,131,584300 IFIN,D,20220526,10.02,10.02,10.02,10.02,9800 IFN,D,20220526,16.7,17.19,16.6819,17,71600 IFS,D,20220526,26.74,27.135,26.31,26.32,13500 IGA,D,20220526,9.36,9.53,9.36,9.5,39100 IGD,D,20220526,5.73,5.855,5.73,5.83,311800 IGI,D,20220526,17.3,17.65,17.26,17.57,42100 IGR,D,20220526,7.72,7.86,7.72,7.83,214400 IGT,D,20220526,20,21.34,20,21.03,3666000 IH,D,20220526,2.34,2.5827,2.27,2.33,10900 IHD,D,20220526,5.92,6.09,5.92,6.01,52100 IHG,D,20220526,60.74,62.54,60.72,62.18,446800 IHIT,D,20220526,8.65,8.76,8.65,8.71,72800 IHS,D,20220526,11.17,11.7,11.17,11.5,91900 IHTA,D,20220526,8.75,8.76,8.745,8.75,42300 IIF,D,20220526,22.28,22.7,22.28,22.67,20600 IIIN,D,20220526,39.52,40.05,39.06,39.82,132000 IIM,D,20220526,13.53,14.04,13.53,14.02,215300 IIP-A,D,20220526,26.99,27.325,26.8776,27.325,2200 IIPR,D,20220526,127.15,131.24,127.15,130.01,181500 IMAX,D,20220526,15.57,16.09,15.57,16.07,646000 IMP.W,D,20220526,0.51,0.5399,0.4899,0.51,95500 IMPX,D,20220526,9.91,9.91,9.9,9.9,23300 INA.U,D,20220526,9.87,9.8728,9.87,9.8728,200 INA.W,D,20220526,0.23,0.23,0.1999,0.1999,1300 INFA,D,20220526,20.14,20.95,19.98,20.57,538400 INFY,D,20220526,18.22,18.555,18.14,18.45,9116900 ING,D,20220526,10.65,10.85,10.64,10.8,3844900 INGR,D,20220526,94.86,94.87,93.84,93.99,358400 INN,D,20220526,8.45,8.685,8.42,8.66,3025800 INN-E,D,20220526,21.05,21.579,20.06,21,7900 INN-F,D,20220526,20.42,20.86,20.42,20.82,1100 INS-A,D,20220526,25.8999,25.8999,25.8999,25.8999,200 INSI,D,20220526,16.35,16.5999,16.35,16.52,22900 INSP,D,20220526,174.57,179.735,173.565,178.99,244800 INST,D,20220526,17.3,18.19,17.06,17.89,156300 INSW,D,20220526,24.69,24.79,23.9116,24.5,404500 INT,D,20220526,25.17,25.22,24.595,24.64,433600 INVH,D,20220526,37.8,38.01,37.32,37.36,2245700 ION.W,D,20220526,1.38,1.47,1.31,1.3599,39400 IONQ,D,20220526,5.53,6.0685,5.51,5.76,5036500 IOT,D,20220526,10.6,11.4,10.52,11.01,1082500 IP,D,20220526,48.06,48.88,47.96,48.68,2439300 IPG,D,20220526,31.21,31.795,31.06,31.62,3256900 IPI,D,20220526,64.97,66.5,62.96,64.61,369900 IPO.D,D,20220526,10.08,10.135,10.08,10.09,22200 IPO.F,D,20220526,10.11,10.16,10.11,10.13,22100 IPO.V,D,20220526,0.58,0.62,0.5529,0.5529,57200 IPO.Z,D,20220526,0.64,0.6768,0.56,0.59,553300 IPOD,D,20220526,9.95,9.9999,9.95,9.96,242900 IPOF,D,20220526,9.97,10.04,9.97,9.97,9670300 IPV.D,D,20220526,9.79,9.79,9.77,9.79,3900 IPV.S,D,20220526,9.86,9.87,9.86,9.86,3400 IPV.V,D,20220526,0.19,0.23,0.19,0.23,95100 IPVA,D,20220526,9.77,9.77,9.76,9.76,3300 IPVF,D,20220526,9.76,9.81,9.76,9.81,500 IQI,D,20220526,10.49,10.77,10.49,10.77,174800 IQV,D,20220526,203.64,208.68,203.64,207.73,850000 IR,D,20220526,46.4,47.76,46.07,47.34,3769000 IRM,D,20220526,51.37,52.23,51.08,51.96,1320100 IRN.W,D,20220526,0.45,0.46,0.392,0.392,65100 IRNT,D,20220526,2.76,3.05,2.7407,2.93,481100 IRR.W,D,20220526,0.31,0.32,0.3097,0.32,11400 IRRX,D,20220526,9.96,9.96,9.95,9.95,300 IRS,D,20220526,4.57,4.5973,4.42,4.53,30500 IRS.W,D,20220526,0.19,0.2229,0.19,0.2229,2300 IRT,D,20220526,23.41,23.59,23.27,23.39,1837000 IS,D,20220526,2.74,2.955,2.66,2.94,10428900 ISD,D,20220526,13.16,13.49,13.16,13.44,57700 IT,D,20220526,250.42,257.88,248.84,256.41,511900 ITCB,D,20220526,3.67,3.79,3.6187,3.73,29400 ITGR,D,20220526,79.16,79.93,78.55,78.89,127500 ITT,D,20220526,70.22,71.81,69.78,71.44,468500 ITUB,D,20220526,5.32,5.45,5.3,5.41,34960700 ITW,D,20220526,203.66,205.35,202.975,204.33,835300 IVC,D,20220526,0.85,0.95,0.84,0.9008,688800 IVH,D,20220526,11.03,11.15,11.03,11.13,79900 IVR,D,20220526,1.76,1.78,1.74,1.76,10271500 IVR-B,D,20220526,20.91,21.17,20.7,20.83,20600 IVR-C,D,20220526,21.67,22.2237,21.666,21.8,13400 IVT,D,20220526,30.41,30.98,30.29,30.51,611600 IVZ,D,20220526,18.77,19.35,18.77,19.24,2981500 IX,D,20220526,93.77,94.84,93.77,94.75,19900 J,D,20220526,138.64,140.16,137.62,137.89,645100 JAT.W,D,20220526,0.3298,0.3298,0.3094,0.3298,400 JATT,D,20220526,9.91,9.94,9.91,9.91,5900 JBGS,D,20220526,25.47,25.775,25.43,25.53,908200 JBI,D,20220526,10.64,10.96,10.48,10.82,380700 JBK,D,20220526,26.43,26.48,25.95,26.35,7900 JBL,D,20220526,58.12,60.11,58.12,59.76,490200 JBT,D,20220526,117.88,121.21,117.77,119.95,176300 JCE,D,20220526,14.25,15.2019,14.25,14.53,58300 JCI,D,20220526,52.27,53.72,52.27,53.6,6077600 JEF,D,20220526,31.79,32.45,31.79,32.43,1199700 JELD,D,20220526,18.16,18.699,18.075,18.56,925400 JEMD,D,20220526,6.95,7.04,6.93,6.98,63100 JEQ,D,20220526,6.175,6.175,6.01,6.13,39900 JFR,D,20220526,8.51,8.72,8.51,8.63,213600 JGH,D,20220526,12.31,12.57,12,12.49,33700 JHAA,D,20220526,9.19,9.48,9.15,9.25,57700 JHG,D,20220526,27.05,27.95,26.92,27.55,1126900 JHI,D,20220526,14.34,14.585,14.2,14.5,15500 JHS,D,20220526,12.34,12.4425,12.29,12.35,11200 JHX,D,20220526,25.45,26.02,25.45,25.94,80900 JILL,D,20220526,18.02,18.5,17.9,18.26,21100 JKS,D,20220526,57.86,60.38,57.27,60.2,1726300 JLL,D,20220526,190.66,196.13,189.76,195.33,276400 JLS,D,20220526,17.24,17.34,17.24,17.32,3700 JMIA,D,20220526,6.4,6.8389,6.3295,6.7,3216600 JMM,D,20220526,6.05,6.19,6.05,6.12,10100 JNJ,D,20220526,181,181,178.6038,179.46,6897700 JNPR,D,20220526,30.19,30.94,30.18,30.62,3476800 JOB.W,D,20220526,1.35,1.45,1.29,1.42,64500 JOBY,D,20220526,5.65,5.69,5.31,5.67,14974000 JOE,D,20220526,48.95,49.925,48.95,49.43,114300 JOF,D,20220526,6.41,6.52,6.41,6.47,53100 JP,D,20220526,0.4121,0.4699,0.4121,0.45,11400 JPC,D,20220526,7.89,8.07,7.88,8.03,432400 JPI,D,20220526,20.12,20.58,20.12,20.51,46200 JPM,D,20220526,128.37,130.1939,128.21,129.44,15990900 JPM-C,D,20220526,25.6,25.93,25.5668,25.82,242400 JPM-D,D,20220526,24.78,25.13,24.6669,25.09,235900 JPM-J,D,20220526,21.17,21.6,21.17,21.42,189300 JPM-K,D,20220526,20.32,20.6,20.15,20.4,430300 JPM-L,D,20220526,20.39,20.88,20.35,20.69,531900 JPM-M,D,20220526,19.57,19.9429,19.47,19.77,325800 JPS,D,20220526,7.48,7.7,7.48,7.67,822200 JPT,D,20220526,19.2,19.9,19.19,19.53,27500 JQC,D,20220526,5.32,5.44,5.315,5.42,887700 JRI,D,20220526,14.04,14.42,13.97,14.27,66200 JRO,D,20220526,8.36,8.57,8.32,8.53,258300 JRS,D,20220526,10.2,10.352,10.2,10.31,103200 JSD,D,20220526,12.21,12.45,12.21,12.4,134100 JT,D,20220526,1.73,1.77,1.61,1.76,118300 JUN,D,20220526,9.96,9.96,9.96,9.96,100 JWN,D,20220526,24.1,24.95,23.83,24.82,9862300 JWS.S,D,20220526,9.9,9.9,9.9,9.9,1100 JWS.T,D,20220526,0.3598,0.3599,0.3598,0.3599,600 JWSM,D,20220526,9.8,9.82,9.8,9.815,438000 JXN,D,20220526,33.61,35.1,33.61,34.91,723100 K,D,20220526,70.27,71,69.86,69.88,1980100 KAH.W,D,20220526,0.39,0.41,0.39,0.41,72800 KAHC,D,20220526,9.76,9.77,9.76,9.761,2100 KAI,D,20220526,182.86,185.4,182.86,184.09,22900 KAMN,D,20220526,36.08,36.3025,35.75,35.84,139000 KAR,D,20220526,15.2,15.87,15.15,15.66,1078000 KB,D,20220526,47.09,47.93,46.84,47.88,157400 KBH,D,20220526,33.07,34.6,32.985,34.38,2033000 KBR,D,20220526,47.86,48.87,47.85,48.35,795800 KCA.U,D,20220526,9.98,10.0394,9.98,10.0394,3300 KCA.W,D,20220526,0.3201,0.38,0.3022,0.38,6200 KCG.U,D,20220526,10.11,10.18,10.07,10.16,2200 KCG.W,D,20220526,0.2801,0.34,0.2801,0.34,1800 KCGI,D,20220526,9.92,9.94,9.9,9.9,114800 KD,D,20220526,12.53,12.81,12.195,12.38,1890300 KEN,D,20220526,56.65,57.01,55.9,56.88,36500 KEP,D,20220526,9.32,9.39,9.32,9.36,140800 KEX,D,20220526,64.85,67.4,64.85,67.14,503700 KEY,D,20220526,19.63,20.01,19.63,19.92,15423800 KEY-I,D,20220526,25.62,26.12,25.62,25.86,52500 KEY-J,D,20220526,24.36,24.88,24.235,24.75,73200 KEY-K,D,20220526,25.4,25.74,25.32,25.49,56000 KEYS,D,20220526,138.2,141.94,137.4,141.26,865100 KF,D,20220526,27.95,28.1799,27.95,28.08,4600 KFS,D,20220526,5.4,5.4,5.33,5.33,28500 KFY,D,20220526,59.9,60.36,59.475,60.02,288000 KGC,D,20220526,4.56,4.6375,4.52,4.59,14217800 KIM,D,20220526,22.95,23.29,22.935,23.13,4139700 KIM-L,D,20220526,24.05,24.24,23.98,23.98,38800 KIM-M,D,20220526,24.27,24.7193,24.27,24.44,18500 KIND,D,20220526,2.75,2.9,2.71,2.79,2617900 KIO,D,20220526,12.51,12.68,12.51,12.67,154300 KKR,D,20220526,50.92,54.809,50.72,54.44,3833500 KKR-C,D,20220526,66.2,69.48,66.19,68.81,7200 KKRS,D,20220526,20.07,20.4074,19.93,20.28,93200 KLR,D,20220526,2.95,3.24,2.86,3.22,258300 KMB,D,20220526,132.47,134.01,132.16,132.41,1250700 KMF,D,20220526,8.52,8.65,8.52,8.58,135900 KMI,D,20220526,19.52,19.68,19.49,19.62,13017900 KMPB,D,20220526,23.81,24.54,23.3168,24.34,11800 KMPR,D,20220526,51.03,52.005,51.03,51.62,239000 KMT,D,20220526,27.18,27.76,27.14,27.66,636200 KMX,D,20220526,97.49,99.73,97.37,99.16,1475200 KN,D,20220526,18.73,19.09,18.73,19.01,628900 KNOP,D,20220526,17.17,17.17,17,17.06,81000 KNS.U,D,20220526,9.96,9.96,9.96,9.96,500 KNSL,D,20220526,211.38,215.835,210.92,214.37,70800 KNSW,D,20220526,9.91,9.91,9.91,9.91,35600 KNX,D,20220526,48.88,50.2,48.69,48.93,2000900 KO,D,20220526,64.07,65.095,63.96,64.3,16159800 KODK,D,20220526,4.17,4.47,4.17,4.38,1048600 KOF,D,20220526,57.76,58.1,57.31,57.94,91500 KOP,D,20220526,25.49,26.49,25.32,26.05,264200 KORE,D,20220526,4.28,4.36,4.21,4.21,61800 KOS,D,20220526,7.6,7.82,7.51,7.69,9313800 KR,D,20220526,52.15,52.5797,51.82,52.14,5866700 KRC,D,20220526,61.28,61.97,60.65,60.65,831500 KRE-A,D,20220526,23.125,23.65,23.125,23.494,24600 KREF,D,20220526,20.11,20.31,20.1,20.22,400600 KRG,D,20220526,20.8,21.18,20.59,20.8,1321300 KRO,D,20220526,18.65,18.96,18.61,18.81,140200 KRP,D,20220526,19.29,19.7,19.1,19.2,429100 KSM,D,20220526,9.47,9.6,9.47,9.6,11000 KSS,D,20220526,41.3,43.55,40.8,43.19,5062200 KT,D,20220526,14.56,14.905,14.56,14.84,1109600 KTB,D,20220526,38.8,39.9,38.8,39.13,342200 KTF,D,20220526,9.34,9.5399,9.33,9.51,390800 KTH,D,20220526,30,30,29.8796,29.88,1800 KTN,D,20220526,29.5,29.795,29.5,29.69,1000 KUKE,D,20220526,2.44,2.62,2.4,2.4,18100 KW,D,20220526,21.14,21.32,21.06,21.07,1547100 KWA.W,D,20220526,0.149,0.149,0.1115,0.1235,16800 KWAC,D,20220526,10.48,10.48,10.48,10.48,100 KWR,D,20220526,146.56,150.675,146.56,149.5,57700 KYN,D,20220526,9.28,9.4,9.251,9.31,836700 L,D,20220526,64.87,65.07,64.68,64.78,695700 LAC,D,20220526,24.77,27.27,24.53,27.03,3690300 LAD,D,20220526,298.64,305.49,291.38,302.63,267700 LADR,D,20220526,11.3,11.55,11.3,11.45,516600 LAW,D,20220526,24.93,25.96,24.4,25.3,199300 LAZ,D,20220526,34.75,35.52,34.4,34.65,712800 LBRT,D,20220526,16.71,17.16,16.38,16.48,2583400 LC,D,20220526,13.65,14.365,13.5786,14.13,2472900 LCI,D,20220526,0.54,0.5693,0.495,0.5039,181700 LCII,D,20220526,116.07,119,115.93,116.02,246200 LCW.W,D,20220526,0.2,0.2174,0.2,0.2,16800 LDI,D,20220526,2.68,2.87,2.68,2.85,1146800 LDOS,D,20220526,103.18,104.41,103.13,103.63,436100 LDP,D,20220526,20.6,20.97,20.52,20.84,173100 LEA,D,20220526,130.74,135.84,130.74,134.84,589000 LEA.W,D,20220526,0.3295,0.3295,0.2927,0.3,3800 LEAP,D,20220526,9.91,9.91,9.89,9.89,11400 LEG,D,20220526,38.08,39.04,38.08,38.92,989700 LEJU,D,20220526,4.43,4.69,4,4.16,44000 LEN,D,20220526,76.3,79.26,76.3,78.91,2150700 LEN.B,D,20220526,64.06,66.3,64.06,65.92,65400 LEO,D,20220526,6.75,6.88,6.75,6.88,140600 LEV,D,20220526,5.31,5.54,5.27,5.46,481300 LEV.W,D,20220526,1.38,1.38,1.26,1.3,31000 LEVI,D,20220526,17.53,18.14,17.53,17.88,2339700 LFC,D,20220526,7.35,7.46,7.34,7.46,909700 LFG,D,20220526,19.02,19.69,19.02,19.32,573100 LFT,D,20220526,2.48,2.58,2.48,2.57,127700 LFT-A,D,20220526,24.178,24.178,23.82,23.99,6000 LGF.A,D,20220526,10.78,11.03,10.18,10.57,1552400 LGF.B,D,20220526,10.13,10.13,9.34,9.68,1159300 LGI,D,20220526,15.47,15.86,15.47,15.81,29400 LGV,D,20220526,9.75,9.76,9.75,9.76,55600 LH,D,20220526,248.12,251.945,248.12,250.15,570200 LHC,D,20220526,9.81,9.82,9.81,9.82,3400 LHX,D,20220526,238.21,239.66,236.16,236.79,584100 LICY,D,20220526,8.07,8.26,7.95,8.16,999900 LII,D,20220526,206.9,212.6599,205.3951,208.48,210700 LIN,D,20220526,317.55,321.75,317.18,320.33,2651500 LITB,D,20220526,1.16,1.2,1.08,1.1,74300 LL,D,20220526,11.55,12.17,11.55,12.02,245600 LLA.W,D,20220526,0.3999,0.4525,0.3799,0.44,180500 LLAP,D,20220526,4.68,5.07,4.68,4.97,310800 LLY,D,20220526,305.23,313.91,303.61,313.46,3284300 LMND,D,20220526,20.63,21.67,20.34,20.89,680200 LMT,D,20220526,450,454.06,447.765,447.99,1143100 LNC,D,20220526,55.43,57.45,55.43,57.16,1350500 LND,D,20220526,6.52,6.71,6.48,6.69,80400 LNF.W,D,20220526,0.25,0.304,0.2407,0.304,700 LNFA,D,20220526,10.08,10.08,10.08,10.08,76000 LNN,D,20220526,126.26,126.92,125.61,125.79,54800 LOC.W,D,20220526,0.94,1,0.94,0.97,5100 LOCC,D,20220526,9.62,9.62,9.61,9.62,700 LOCL,D,20220526,5.17,5.4,5.1,5.18,196600 LOMA,D,20220526,5.8,5.89,5.73,5.83,111800 LOW,D,20220526,190.57,197.045,190.28,195.53,3338100 LPG,D,20220526,16.6,16.71,16.04,16.28,685600 LPI,D,20220526,71.77,76.91,71.3397,76.52,710900 LPL,D,20220526,6.74,6.87,6.74,6.84,273500 LPX,D,20220526,66.7,69.785,66.7,69.61,995700 LRN,D,20220526,39.72,40.5754,38.58,38.99,1522500 LSI,D,20220526,113.61,114.84,112.88,113.74,782200 LSPD,D,20220526,22.4,25.29,22.04,24.91,1720500 LTC,D,20220526,38.59,38.71,38.19,38.48,338100 LTH,D,20220526,14.88,15.22,14.38,14.61,464300 LTHM,D,20220526,28.44,31.15,28.26,30.2,4514800 LU,D,20220526,5.88,6.13,5.83,5.95,8465000 LUB,D,20220526,1.82,1.82,1.77,1.775,404400 LUMN,D,20220526,12.08,12.345,12.064,12.3,16833900 LUV,D,20220526,43.42,45.44,43.18,45,5327400 LVS,D,20220526,32.34,34.49,32.12,34.17,4464700 LW,D,20220526,63.86,66.12,63.86,65.78,833800 LXFR,D,20220526,16.47,16.62,16.295,16.49,50300 LXP,D,20220526,11.43,11.54,11.43,11.44,1093200 LXU,D,20220526,19.74,19.88,18.9,19.04,563400 LYB,D,20220526,109.71,111.61,109.46,111.5,3209000 LYG,D,20220526,2.23,2.28,2.22,2.26,9924000 LYV,D,20220526,91.19,94.325,90.93,92.89,2057000 LZB,D,20220526,25,25.92,25,25.34,431300 M,D,20220526,22.05,22.99,21.12,22.92,48321600 MA,D,20220526,348,353.25,346.01,349.89,2817300 MAA,D,20220526,182.07,182.87,179.955,180.45,598300 MAA-I,D,20220526,60,60,59.6,59.9,1900 MAC,D,20220526,11.74,11.94,11.71,11.74,2540700 MAC.W,D,20220526,0.12,0.1232,0.12,0.1232,6700 MAIN,D,20220526,37.11,37.8,37.11,37.56,322000 MAN,D,20220526,87.36,89.03,87.32,87.92,487200 MANU,D,20220526,12.25,12.62,10.51,12.52,3463600 MAS,D,20220526,56.16,57.37,55.925,57.11,1537800 MATX,D,20220526,88.29,89.73,87.95,88.63,322700 MAV,D,20220526,9.06,9.18,9.05,9.15,68200 MAX,D,20220526,9.89,10.2,9.71,10.07,157700 MAXR,D,20220526,29.3,30.62,29.16,29.79,1185300 MBA.U,D,20220526,9.84,10.0627,9.84,9.85,3700 MBA.W,D,20220526,0.16,0.16,0.15,0.16,1000 MBAC,D,20220526,9.79,9.79,9.775,9.79,4400 MBI,D,20220526,13.63,13.945,13.46,13.77,323900 MBS.U,D,20220526,9.99,10.08,9.99,10.08,27900 MBS.W,D,20220526,0.15,0.15,0.1499,0.1499,400 MBSC,D,20220526,9.93,9.98,9.92,9.97,37600 MC,D,20220526,44.99,46.42,44.86,45.82,437500 MCB,D,20220526,74.72,76.42,74.5047,75.56,62800 MCD,D,20220526,246,249.3269,245.595,248.09,1972300 MCG,D,20220526,7.76,8.955,7.76,8.59,372000 MCI,D,20220526,14.14,14.3499,13.985,14.13,39500 MCK,D,20220526,332.8,338.83,329.19,336.42,1177600 MCN,D,20220526,6.88,7.04,6.88,7.01,65800 MCO,D,20220526,293.88,300.865,293.265,299.44,666600 MCR,D,20220526,6.58,6.66,6.58,6.62,70700 MCS,D,20220526,14.28,14.66,14.16,14.49,308000 MCW,D,20220526,11.33,12.09,11.33,11.77,830100 MCY,D,20220526,48.64,49.2049,48.64,48.89,174700 MD,D,20220526,19.09,19.51,19.09,19.28,500000 MDC,D,20220526,36.55,37.82,36.55,37.5,387700 MDT,D,20220526,98.75,101.39,98.18,99.44,12674200 MDU,D,20220526,27.01,27.37,27.01,27.15,800500 MDV,D,20220526,18.11,18.455,17.1801,17.5,24200 MDV-A,D,20220526,24.65,24.66,24.65,24.65,2500 MEC,D,20220526,8.53,9.14,8.53,9.05,50200 MED,D,20220526,164.6,169.7264,164.01,167.53,130900 MEG,D,20220526,37.6,39.77,37.6,39.48,140400 MEGI,D,20220526,18.32,18.55,17.71,18.39,211400 MEI,D,20220526,43,44.275,42.98,44.17,187400 MER-K,D,20220526,25.92,26.005,25.7101,25.7884,41600 MET,D,20220526,65.64,67.04,65.575,66.91,6342900 MET-A,D,20220526,21.4,21.84,21.2622,21.37,97200 MET-E,D,20220526,25.6,25.95,25.6,25.78,77500 MET-F,D,20220526,22.74,23.35,22.74,23.26,141600 MFA,D,20220526,13.19,13.415,13.1,13.35,1144700 MFA-B,D,20220526,23.19,23.7,23.19,23.26,6900 MFA-C,D,20220526,22,22.05,21.83,21.97,34100 MFC,D,20220526,17.89,18.12,17.84,18.09,3788700 MFD,D,20220526,10.25,10.47,10.25,10.36,17600 MFG,D,20220526,2.39,2.425,2.39,2.4,662900 MFGP,D,20220526,4.63,4.79,4.62,4.79,288400 MFM,D,20220526,5.7,5.81,5.7,5.78,237300 MFV,D,20220526,5.28,5.39,5.2393,5.295,6500 MG,D,20220526,5.4146,5.82,5.4146,5.8,71000 MGA,D,20220526,62.29,63.74,61.61,62.7,980600 MGF,D,20220526,3.61,3.62,3.605,3.61,73300 MGM,D,20220526,32.65,34.875,32.585,34.48,8254000 MGR,D,20220526,24.87,25.2841,24.75,24.77,40700 MGRB,D,20220526,20.36,20.6872,20.315,20.47,17700 MGRD,D,20220526,18.49,18.75,18.29,18.49,20000 MGU,D,20220526,25.04,25.31,25.04,25.31,47500 MGY,D,20220526,26.75,27.5,26.72,26.94,1342500 MH-A,D,20220526,5.98,5.98,5.69,5.7,1100 MH-C,D,20220526,5.5,5.78,5.3316,5.66,2800 MH-D,D,20220526,5.45,5.74,5.29,5.54,1800 MHD,D,20220526,13.08,13.29,13.05,13.16,162500 MHF,D,20220526,6.83,6.97,6.782,6.86,71600 MHI,D,20220526,9.71,9.87,9.71,9.83,62200 MHK,D,20220526,137.5,140.335,137.44,139.4,376800 MHLA,D,20220526,17.14,17.89,17.14,17.89,5300 MHN,D,20220526,11.48,11.78,11.44,11.73,66700 MHNC,D,20220526,19.24,20.08,19.24,20.05,2800 MHO,D,20220526,45.24,47.1,45.24,46.13,314700 MIC,D,20220526,3.81,3.82,3.805,3.82,880800 MIN,D,20220526,3.01,3.04,3.01,3.03,565500 MIO,D,20220526,12.06,12.66,12.06,12.57,147300 MIR,D,20220526,7.62,7.92,7.62,7.82,754100 MIR.W,D,20220526,1.58,1.61,1.57,1.59,23700 MIT,D,20220526,9.77,9.79,9.76,9.77,384300 MIT-A,D,20220526,20.87,21.2149,20.87,21.0995,4300 MIT-B,D,20220526,20.75,21.0153,20.4,20.85,18100 MIT-C,D,20220526,20.9672,21.3018,20.91,21.01,9800 MIT.U,D,20220526,9.825,9.825,9.825,9.825,700 MITT,D,20220526,7.95,8.16,7.95,8.07,159900 MIXT,D,20220526,9.48,10.38,9.4,10.06,15900 MIY,D,20220526,13.34,13.5,13.33,13.48,73300 MKC,D,20220526,93.66,94.519,91.9,91.96,1268100 MKC.V,D,20220526,93.87,93.9,93.87,93.9,600 MKF.W,D,20220526,0.3501,0.388,0.3501,0.388,7200 MKFG,D,20220526,2.55,2.715,2.475,2.63,1146300 MKL,D,20220526,1344,1388.37,1344,1377.07,38800 ML,D,20220526,1.64,1.64,1.51,1.54,1681200 ML.W,D,20220526,0.2,0.2,0.2,0.2,2400 MLI,D,20220526,53.68,54.59,53.65,53.83,277300 MLM,D,20220526,330.86,337.095,329.025,334.05,287500 MLNK,D,20220526,17.99,18.84,17.41,17.75,501300 MLP,D,20220526,10.5904,10.87,10.479,10.57,6300 MLR,D,20220526,25.28,25.7599,25.03,25.05,60400 MMC,D,20220526,154.32,157.77,153.01,157.09,2155900 MMD,D,20220526,18.04,18.53,18.04,18.34,71600 MMI,D,20220526,41.39,41.645,41.1,41.4,101200 MMM,D,20220526,146.74,148.81,146.7,147.04,2127200 MMP,D,20220526,50.34,50.8092,50.04,50.35,710000 MMS,D,20220526,64.06,64.91,63.28,64.35,325300 MMT,D,20220526,4.69,4.79,4.69,4.75,75500 MMU,D,20220526,10.87,11.025,10.87,10.98,129300 MN,D,20220526,12.56,12.68,12.53,12.61,242100 MNP,D,20220526,12.61,12.8148,12.61,12.78,46300 MNRL,D,20220526,29.3,30.42,29.1,30.06,1154000 MNSO,D,20220526,5.37,5.61,5.36,5.54,1472400 MNT.U,D,20220526,10.02,10.02,10.005,10.02,7200 MNT.W,D,20220526,0.125,0.1349,0.125,0.1349,6000 MO,D,20220526,53.89,54.89,53.89,54.5,7276700 MOD,D,20220526,10.07,11.53,9.96,10.85,1292400 MODN,D,20220526,22.43,23.905,22.27,23.74,170500 MOG.A,D,20220526,77.95,78.4,77.59,78,67400 MOGU,D,20220526,1.84,2.29,1.84,2.2,34400 MOH,D,20220526,306,306,292.79,299.02,590400 MOS,D,20220526,59.18,59.98,58.16,58.96,6654200 MOV,D,20220526,33.68,37.92,33.65,36.61,695400 MP,D,20220526,37.4,39.88,37.4,39.4,2480900 MPA,D,20220526,13.25,13.46,13.1,13.31,85000 MPC,D,20220526,99.77,100.361,98.76,99.48,4520500 MPL.W,D,20220526,1.17,1.23,1.14,1.14,36100 MPLN,D,20220526,5.06,5.34,5.06,5.13,2621800 MPLX,D,20220526,32.32,32.66,31.96,32,1640600 MPV,D,20220526,12.7826,12.81,12.7826,12.81,1700 MPW,D,20220526,18.85,18.87,18.55,18.58,4773300 MPX,D,20220526,10.72,10.9,10.43,10.6,18300 MQT,D,20220526,11.44,11.625,11.435,11.57,105100 MQY,D,20220526,12.75,12.98,12.74,12.93,453600 MRC,D,20220526,10.79,11.27,10.75,11.19,595100 MRK,D,20220526,94.24,94.25,91,92.31,17249400 MRO,D,20220526,29.4,30.4,29.36,29.75,24211700 MS,D,20220526,83.35,85.545,83.24,85,8573300 MS-A,D,20220526,19.53,20.21,19.53,19.95,118400 MS-E,D,20220526,26.2,26.7979,26.2,26.48,124900 MS-F,D,20220526,25.87,26.38,25.84,26,104200 MS-I,D,20220526,25.65,25.8,25.49,25.68,76500 MS-K,D,20220526,25.39,25.71,25.31,25.62,86300 MS-L,D,20220526,21.4,22.18,21.4,21.82,97400 MS-O,D,20220526,18.61,19,18.55,18.96,200500 MSA,D,20220526,125.21,126.84,124.63,125.96,123200 MSB,D,20220526,26.97,27.29,26.52,26.78,72600 MSC,D,20220526,2.21,2.21,2.11,2.17,1700 MSCI,D,20220526,420.22,434.57,419.255,432.78,411100 MSD,D,20220526,7.22,7.3597,7.22,7.25,49100 MSGE,D,20220526,67.05,67.73,66.13,67.32,166700 MSGS,D,20220526,165.05,165.67,162.4825,163.39,85100 MSI,D,20220526,215.49,219.2,214.74,217.88,825900 MSM,D,20220526,83.82,84.92,83.82,83.93,334800 MSP,D,20220526,34.74,35,34.7,34.97,2747100 MT,D,20220526,31.13,31.98,31.13,31.84,3401800 MTAL,D,20220526,9.85,9.85,9.85,9.85,5200 MTB,D,20220526,175.39,178.915,175.39,177.75,887600 MTB-H,D,20220526,24.81,25.31,24.8,25.05,20000 MTCN,D,20220526,74.05,75.74,74.05,75.53,310700 MTD,D,20220526,1238.27,1265.23,1230.76,1258.47,77800 MTDR,D,20220526,56.7,59.32,56.3744,58.13,1835100 MTG,D,20220526,13.48,13.73,13.45,13.67,2588300 MTH,D,20220526,84.05,85.67,82.66,84.6,365700 MTN,D,20220526,244.69,253.75,244.69,253.66,323100 MTOR,D,20220526,36.2,36.3,36.2,36.25,938600 MTR,D,20220526,20.97,25.05,20.97,24,163300 MTRN,D,20220526,78.27,81.655,76.72,80.73,72900 MTV.U,D,20220526,9.98,10.01,9.98,10.01,1000 MTV.W,D,20220526,0.25,0.29,0.25,0.29,118900 MTVC,D,20220526,9.9,9.9,9.9,9.9,8400 MTW,D,20220526,12.43,12.69,12.4,12.61,137600 MTX,D,20220526,65.3,66.69,65.17,66.17,85500 MTZ,D,20220526,82.71,84.28,81.39,83.09,582700 MUA,D,20220526,11.67,11.94,11.6243,11.93,119200 MUC,D,20220526,12.07,12.24,12.07,12.22,607000 MUE,D,20220526,10.95,11.25,10.94,11.17,88700 MUFG,D,20220526,5.88,5.945,5.88,5.92,1860300 MUI,D,20220526,12.14,12.42,12.11,12.38,240300 MUJ,D,20220526,13.17,13.34,13.09,13.31,150600 MUR,D,20220526,39,41.08,39,40.91,2006100 MUSA,D,20220526,245.95,249.88,243.24,249.22,391400 MUX,D,20220526,0.522,0.5896,0.52,0.5876,3463500 MVF,D,20220526,7.53,7.65,7.53,7.63,200700 MVO,D,20220526,11.51,11.71,11.22,11.43,160600 MVT,D,20220526,11.96,12.3,11.96,12.23,94800 MWA,D,20220526,11.65,11.91,11.552,11.86,760600 MX,D,20220526,19.11,19.86,19.11,19.49,313700 MXE,D,20220526,8.75,8.76,8.75,8.76,800 MXF,D,20220526,15.68,15.8,15.68,15.77,13300 MYD,D,20220526,11.4,11.6199,11.37,11.59,200700 MYE,D,20220526,23.62,24.055,23.56,23.85,69200 MYI,D,20220526,11.68,11.92,11.6764,11.91,282500 MYN,D,20220526,11,11.2,11,11.19,109700 MYOV,D,20220526,9.72,10.34,9.65,10.03,383000 MYTE,D,20220526,11.17,11.69,10.92,11.4,93200 NABL,D,20220526,9.84,10.34,9.84,10.21,242700 NAC,D,20220526,12.12,12.44,12.12,12.43,631700 NAD,D,20220526,12.8,13.1114,12.8,13.09,1396500 NAN,D,20220526,11.86,12.1,11.79,11.95,88700 NAPA,D,20220526,19.41,19.76,19.41,19.69,364800 NAT,D,20220526,2.24,2.26,2.15,2.21,5364500 NAZ,D,20220526,12.97,13.18,12.97,13.05,18100 NBB,D,20220526,18.49,18.67,18.39,18.67,83100 NBHC,D,20220526,40.2,40.46,39.8,40.34,86200 NBR,D,20220526,160.02,166.26,159.385,163.6,137400 NBXG,D,20220526,10.42,10.72,10.35,10.66,584100 NC,D,20220526,56,57.46,54.555,56.96,21900 NCA,D,20220526,8.88,9.02,8.83,8.96,69900 NCLH,D,20220526,14.07,15.68,14.02,15.39,30591300 NCR,D,20220526,32.63,34.38,32.63,34.05,1971400 NCV,D,20220526,3.93,4.02,3.91,3.95,887300 NCV-A,D,20220526,24.37,24.37,24.3285,24.33,4200 NCZ,D,20220526,3.38,3.45,3.355,3.41,1730100 NCZ-A,D,20220526,23.98,24.36,23.98,24.36,6600 NDMO,D,20220526,11.41,11.8,11.4,11.8,806700 NDP,D,20220526,31.77,32.23,31.76,32.21,14900 NE,D,20220526,35.56,37.18,35.47,36.89,1043200 NEA,D,20220526,12.3,12.55,12.28,12.45,1718000 NEE,D,20220526,75.05,75.745,74.77,75.04,9431300 NEE-N,D,20220526,25.65,25.88,25.65,25.8,168900 NEE-O,D,20220526,55.66,55.75,55.32,55.32,343500 NEE-P,D,20220526,49.02,49.17,48.97,49,233900 NEE-Q,D,20220526,48.94,49.4,48.94,49.27,271600 NEM,D,20220526,69.5,70.16,68.45,68.71,5303700 NEP,D,20220526,69.17,70.24,68.91,69.73,448200 NET,D,20220526,50.41,56.57,50.15,56.05,5424200 NET.U,D,20220526,10.06,10.06,10.06,10.06,100 NETC,D,20220526,9.97,9.98,9.97,9.97,500 NETI,D,20220526,6.8,6.97,6.6,6.73,295000 NEU,D,20220526,334.99,337.41,333.77,334.47,22800 NEV,D,20220526,11.96,12.22,11.95,12.17,152700 NEWR,D,20220526,46.4,48.32,46.02,47.73,588800 NEX,D,20220526,11.07,11.405,10.89,11.04,2477400 NEXA,D,20220526,8.73,9.03,8.73,8.8,46500 NFG,D,20220526,72.67,73.04,72.03,72.56,319700 NFJ,D,20220526,12.35,12.65,12.35,12.62,358200 NFN.U,D,20220526,9.93,9.94,9.93,9.94,4100 NFN.W,D,20220526,0.25,0.2538,0.25,0.2538,5500 NFNT,D,20220526,9.82,9.83,9.82,9.83,6900 NFYS,D,20220526,9.66,9.68,9.66,9.68,30300 NGC,D,20220526,9.75,9.75,9.75,9.75,700 NGG,D,20220526,75.81,75.84,74.86,75.04,422600 NGL,D,20220526,2.05,2.05,1.91,1.93,656000 NGL-B,D,20220526,13.92,13.95,13.7516,13.92,6900 NGL-C,D,20220526,14.405,15.1,14.405,14.65,1700 NGS,D,20220526,13.44,13.9574,13.42,13.79,22200 NGVC,D,20220526,17.47,18.13,17.36,17.82,96400 NGVT,D,20220526,69.48,70.55,69.48,69.85,159200 NHI,D,20220526,59.4,59.8,58.37,58.4,281700 NI,D,20220526,31.61,31.73,31.49,31.54,2385600 NI-B,D,20220526,25.8,25.95,25.67,25.77,24700 NIC,D,20220526,78.75,80.7,78.535,79.72,42700 NID,D,20220526,13.45,13.58,13.41,13.57,185800 NIE,D,20220526,22.25,22.9,22.25,22.76,82500 NIM,D,20220526,9.35,9.4533,9.35,9.42,29900 NIMC,D,20220526,120.18,120.27,119.87,120.08,3600 NINE,D,20220526,2.89,3.2,2.8405,3.07,485100 NIO,D,20220526,14.52,16.13,14.33,16.03,64243800 NIQ,D,20220526,12.97,13.0748,12.97,13.02,15800 NJR,D,20220526,46.51,46.59,45.98,46.19,356500 NKE,D,20220526,110,113.5,110,112.94,6520300 NKG,D,20220526,11.26,11.32,11.2,11.31,20300 NKX,D,20220526,12.95,13.28,12.89,13.26,113700 NL,D,20220526,8.18,8.4,8.0707,8.37,41300 NLS,D,20220526,2.09,2.26,2.09,2.17,720200 NLSN,D,20220526,25.8,25.985,25.65,25.69,2669000 NLY,D,20220526,6.42,6.55,6.42,6.5,24992800 NLY-F,D,20220526,24.11,24.49,24.11,24.48,66800 NLY-G,D,20220526,22.59,22.98,22.59,22.8062,20700 NLY-I,D,20220526,23.49,23.88,23.49,23.85,39400 NM,D,20220526,3.39,3.54,3.34,3.5,162500 NM-G,D,20220526,18.3,19.1,18.3,18.43,1400 NMAI,D,20220526,14.29,14.71,14.29,14.6,42900 NMCO,D,20220526,12.78,13.19,12.68,13.15,238100 NMG,D,20220526,5.43,5.55,5.35,5.4,45100 NMI,D,20220526,9.58,9.67,9.5728,9.6699,31500 NMK-C,D,20220526,93,93,93,93,100 NMM,D,20220526,30,31.49,29.45,31.2,300800 NMR,D,20220526,3.87,3.945,3.85,3.92,1074400 NMS,D,20220526,15.08,15.08,15.08,15.08,300 NMT,D,20220526,11.93,12.1,11.92,12.09,18500 NMZ,D,20220526,12.21,12.42,12.05,12.38,1045300 NNI,D,20220526,84.54,84.87,83.76,83.84,104500 NNN,D,20220526,43.98,43.985,43.36,43.47,792000 NNY,D,20220526,8.62,8.78,8.6,8.77,123100 NOA,D,20220526,12.68,12.91,12.68,12.71,16900 NOAH,D,20220526,16.52,17.3,16.47,17.14,328600 NOC,D,20220526,470.73,476.49,466.63,467.43,760400 NOG,D,20220526,30.21,31.675,30.1,31.41,1261700 NOK,D,20220526,4.94,5.11,4.94,5.09,36661500 NOM,D,20220526,12.27,12.7,12.27,12.63,1000 NOMD,D,20220526,20.83,21.385,20.65,21.1,450600 NOV,D,20220526,19.3,19.91,19.25,19.78,2663000 NOVA,D,20220526,18.34,19.12,18.33,18.66,2553200 NOW,D,20220526,450.14,460.75,444,454.87,1789800 NP,D,20220526,38.25,39.34,37.975,38.68,38600 NPCT,D,20220526,12.65,12.759,12.61,12.66,223200 NPFD,D,20220526,18.64,19.5699,18.64,19.12,107000 NPK,D,20220526,68.99,69.57,68.01,68.01,21600 NPO,D,20220526,95.9,97.82,95.9,97.25,46400 NPTN,D,20220526,15.27,15.55,15.225,15.41,2560900 NPV,D,20220526,12.39,12.63,12.39,12.62,7800 NQP,D,20220526,12.08,12.35,12.08,12.31,87300 NR,D,20220526,4.51,4.53,4.3525,4.42,625900 NRDY,D,20220526,2.43,2.44,2.11,2.39,1777400 NRE-A,D,20220526,25.24,25.79,25.1,25.33,5300 NREF,D,20220526,24.13,24.5709,23.961,24.31,195700 NRG,D,20220526,47.05,47.82,46.68,46.71,2888200 NRG.W,D,20220526,2.77,3.3,2.75,3,214700 NRGV,D,20220526,13.16,14.46,13.16,13.98,552500 NRGX,D,20220526,15.15,15.411,15.1019,15.27,77700 NRK,D,20220526,11.47,11.602,11.45,11.54,355400 NRP,D,20220526,49.49,49.95,48,48.18,37700 NRT,D,20220526,18.15,18.59,17.75,18.5,87700 NRUC,D,20220526,24.81,25.57,24.81,25.57,25100 NRZ,D,20220526,10.93,11.15,10.93,11.11,4604700 NRZ-A,D,20220526,24.53,24.54,24.4001,24.53,19700 NRZ-B,D,20220526,23.38,23.615,23.38,23.48,23100 NRZ-C,D,20220526,21.25,21.25,21.04,21.2273,36400 NRZ-D,D,20220526,23.24,23.53,23.18,23.31,66300 NS,D,20220526,15.7,15.9,15.36,15.53,276900 NS-A,D,20220526,22.92,23.3301,22.9,23.16,9300 NS-B,D,20220526,20.59,20.9,20.59,20.74,26300 NS-C,D,20220526,24.68,24.7,24.517,24.6,13400 NSA,D,20220526,51.13,52.12,51.02,51.69,1077300 NSA-A,D,20220526,24.3276,24.88,24.3276,24.4978,9100 NSC,D,20220526,234.71,239.43,234.52,236.7,949900 NSL,D,20220526,4.91,4.996,4.89,4.97,177700 NSP,D,20220526,94.49,99.07,94.355,98.38,287900 NSR,D,20220526,7.73,7.88,7.73,7.79,16200 NSS,D,20220526,24.32,24.71,24.31,24.7,21600 NST.D,D,20220526,9.8,9.8,9.8,9.8,600 NST.S,D,20220526,9.815,9.815,9.782,9.782,1500 NST.V,D,20220526,0.11,0.2,0.109,0.19,17500 NSTB,D,20220526,9.79,9.8,9.79,9.8,15200 NTB,D,20220526,30.57,31.02,30.35,30.82,68100 NTCO,D,20220526,6.74,7.285,6.69,7.19,1460600 NTG,D,20220526,37.6,37.79,36.93,37.47,20400 NTR,D,20220526,98.03,98.06,95.12,95.84,2867500 NTST,D,20220526,21,21.05,20.75,20.84,418700 NTZ,D,20220526,9.9,10.16,9.4418,9.57,9800 NU,D,20220526,3.5,3.8,3.36,3.53,61052000 NUE,D,20220526,130,133.91,128.765,133.07,2015100 NUO,D,20220526,12.99,13.14,12.9379,13.12,72100 NUS,D,20220526,45.75,46.37,45.3041,45.38,374800 NUV,D,20220526,9.1,9.255,9.09,9.24,878200 NUV.W,D,20220526,0.54,0.54,0.51,0.51,23200 NUVB,D,20220526,3.55,3.59,3.46,3.47,589600 NUW,D,20220526,14.15,14.34,14.0421,14.3,43700 NVG,D,20220526,13.66,13.98,13.66,13.89,717600 NVGS,D,20220526,14.21,14.23,13.73,13.75,103200 NVO,D,20220526,105.99,106.81,105.22,106.6,947900 NVR,D,20220526,4264.82,4379.63,4212,4350.02,15100 NVRO,D,20220526,43.8,43.97,43,43.32,371400 NVS,D,20220526,91.29,91.65,91.04,91.26,1544900 NVST,D,20220526,42.06,43.01,41.78,42,1171500 NVT,D,20220526,34.45,35.16,34.33,35.05,672800 NVTA,D,20220526,3.46,3.66,3.355,3.5,5105400 NWG,D,20220526,5.65,5.74,5.635,5.73,1148800 NWN,D,20220526,54.79,54.92,54.5,54.73,175500 NX,D,20220526,19.85,20.12,19.611,19.98,75000 NXC,D,20220526,13.68,13.99,13.68,13.93,41000 NXD-A,D,20220526,20.1587,20.1587,20.1587,20.1587,300 NXDT,D,20220526,15.01,15.41,15.01,15.24,104700 NXE,D,20220526,4.51,4.77,4.5,4.74,2009400 NXJ,D,20220526,12.69,12.86,12.645,12.84,89400 NXN,D,20220526,11.83,11.92,11.73,11.92,43500 NXP,D,20220526,13.97,14.21,13.97,14.07,189700 NXRT,D,20220526,72.29,72.8,71.308,72.11,95600 NYC,D,20220526,6.76,8.3,6.6248,7.3,137800 NYC-A,D,20220526,24.87,26.215,24.67,26.01,106400 NYC-U,D,20220526,47.79,48.16,47.79,47.87,1200 NYCB,D,20220526,9.75,9.96,9.72,9.91,7189100 NYT,D,20220526,33.28,33.64,32.97,33.21,1076600 NZF,D,20220526,13,13.36,13,13.32,1224900 O,D,20220526,69.08,69.32,68.02,68.07,4491800 OAC.S,D,20220526,10.17,10.2,10.17,10.2,21000 OAC.Z,D,20220526,0.945,1.01,0.945,0.9719,10800 OACB,D,20220526,9.96,9.97,9.96,9.97,22300 OAK-A,D,20220526,24.84,25.1,24.83,25.01,15700 OAK-B,D,20220526,24.64,25.06,24.64,24.92,21400 OC,D,20220526,93.61,95.59,93.61,95.31,563800 OCA,D,20220526,9.99,9.995,9.99,9.99,70400 OCA.W,D,20220526,0.005,0.005,0.0007,0.0018,60000 OCFT,D,20220526,1.39,1.42,1.35,1.36,1332500 OCN,D,20220526,25.76,26.955,25.585,26.9,100000 ODC,D,20220526,23.62,24.06,23.61,23.93,17200 OEC,D,20220526,18.75,19.289,18.75,19.19,507600 OFC,D,20220526,27.53,27.77,27.15,27.2,753900 OFG,D,20220526,27.79,28.04,27.6,27.93,248400 OG,D,20220526,0.95,1,0.95,0.98,2600 OGE,D,20220526,41.18,41.235,40.88,41.01,1079800 OGN,D,20220526,38.35,39.09,37.95,38.56,1160500 OGS,D,20220526,88.8,88.8,87.95,88.21,175400 OHI,D,20220526,29.76,29.9,29.365,29.52,1952100 OI,D,20220526,14.75,15.81,14.7,15.66,2287700 OIA,D,20220526,6.58,6.76,6.5375,6.67,206300 OII,D,20220526,12.3,12.64,12.26,12.47,1273700 OIS,D,20220526,7.49,7.76,7.45,7.57,552700 OKE,D,20220526,65.6,66.23,65.41,65.82,1820900 OLN,D,20220526,63.65,64.78,63.46,64.51,1313500 OLO,D,20220526,10.46,11.22,10.29,10.72,1057500 OLP,D,20220526,26.72,27.1687,26.67,26.85,43200 OMC,D,20220526,72.42,73.49,72.42,73.04,1705500 OMF,D,20220526,42.14,43.36,42.14,42.87,1555800 OMI,D,20220526,33.77,34.6999,33.37,34.49,580900 ONL,D,20220526,13.4,13.675,13.4,13.52,283700 ONON,D,20220526,18.8,20.05,18.8,19.7,1974900 ONTF,D,20220526,12.45,12.635,12.27,12.52,246800 ONTO,D,20220526,73.91,79.339,73.91,77.85,261600 OOMA,D,20220526,14.11,14.8,13.74,14.28,83900 OPA,D,20220526,9.85,9.85,9.84,9.85,24000 OPA.W,D,20220526,0.6587,0.6706,0.6587,0.6683,5900 OPAD,D,20220526,4.81,4.95,4.63,4.64,902300 OPF.W,D,20220526,0.313,0.3799,0.313,0.3798,10700 OPFI,D,20220526,3.48,3.65,3.18,3.53,214700 OPP,D,20220526,10.81,10.9,10.81,10.85,91900 OPP-A,D,20220526,19.14,20.0142,19.14,19.49,3000 OPP-B,D,20220526,20.55,20.88,20.54,20.65,7600 OPY,D,20220526,34.71,36.07,34.51,35.57,91000 OR,D,20220526,11.44,11.625,11.36,11.56,871700 ORA,D,20220526,78.5,82.45,78.49,81.77,366800 ORAN,D,20220526,12.57,12.65,12.545,12.6,599500 ORC,D,20220526,3.12,3.18,3.1007,3.17,3687100 ORCC,D,20220526,13.2,13.45,13.18,13.33,2044400 ORCL,D,20220526,70.13,72.12,69.91,71.66,6759100 ORI,D,20220526,23.49,23.64,23.38,23.4,1800100 ORN,D,20220526,2.7,2.77,2.57,2.72,55400 OSCR,D,20220526,4.75,4.992,4.62,4.78,2894100 OSG,D,20220526,2.14,2.19,2.12,2.14,195800 OSH,D,20220526,17.33,18.66,17.1,18.25,1456500 OSI,D,20220526,9.75,9.75,9.75,9.75,300 OSI.W,D,20220526,0.15,0.15,0.15,0.15,129300 OSK,D,20220526,92.73,93.25,92.16,92.99,377400 OTIS,D,20220526,74.38,75.57,74.08,75.08,3380100 OUS.W,D,20220526,0.36,0.42,0.36,0.415,18900 OUST,D,20220526,2.1,2.22,2.08,2.19,2602200 OUT,D,20220526,20.04,20.34,19.8,20.17,1671600 OVV,D,20220526,51.88,54.35,51.65,53.76,4760300 OWL,D,20220526,11.94,12.15,11.92,12,2180000 OWL.T,D,20220526,0.69,0.7178,0.6701,0.7161,10000 OWL.W,D,20220526,3.02,3.18,3.02,3.18,13100 OWLT,D,20220526,4,4.175,3.965,4.11,241000 OXM,D,20220526,85.68,89.8,85.68,88.35,172800 OXY,D,20220526,66.78,69.41,66.73,68.66,22548600 OXY.W,D,20220526,45,47.37,44.8,46.57,900600 PAC,D,20220526,143.25,146.33,142.89,144.7,25600 PACK,D,20220526,11.86,12.3448,11.86,12.17,277400 PAG,D,20220526,113.9,117.43,112.32,115.2,271300 PAGS,D,20220526,14.01,14.985,13.86,14.71,2540300 PAI,D,20220526,12.43,12.59,12.41,12.47,28500 PAM,D,20220526,24.25,24.474,23.9481,24.25,115800 PAR,D,20220526,35.68,37.43,35.65,37.07,202900 PARR,D,20220526,16.1,16.26,15.69,16.04,643100 PATH,D,20220526,17.03,18.36,16.81,17.98,5736800 PAXS,D,20220526,16.61,16.98,16.61,16.87,75000 PAY,D,20220526,14.25,15.0799,14.14,14.77,107200 PAYC,D,20220526,275.73,281.84,273.31,281.69,376500 PB,D,20220526,71.64,72.1,71.2213,71.42,450900 PBA,D,20220526,39.59,39.97,39.4,39.77,908200 PBF,D,20220526,32.2,32.49,30.88,31.35,1519300 PBFX,D,20220526,16.42,16.75,16.35,16.62,236000 PBH,D,20220526,56.5,56.76,55.79,55.91,173900 PBI,D,20220526,4.47,4.575,4.4,4.53,1529600 PBI-B,D,20220526,21.56,21.76,21.0333,21.25,23600 PBR,D,20220526,14.55,14.88,14.545,14.8,23802000 PBR.A,D,20220526,13.33,13.59,13.29,13.42,19970800 PBT,D,20220526,16.94,17.3,16.49,16.61,368800 PCF,D,20220526,7.69,7.69,7.5057,7.57,100800 PCG,D,20220526,12.15,12.21,11.94,12.01,21807100 PCGU,D,20220526,112.77,112.85,111.49,111.7,6300 PCK,D,20220526,6.97,7.13,6.95,7.13,125700 PCM,D,20220526,10.07,10.2779,10.0001,10.06,8800 PCN,D,20220526,14.17,14.34,14.11,14.3,134800 PCOR,D,20220526,41.69,43.875,41.69,43.46,893600 PCP.S,D,20220526,24.68,24.68,24.68,24.68,100 PCP.T,D,20220526,0.511,0.5746,0.511,0.5538,2100 PCPC,D,20220526,24.4,24.5,24.4,24.5,27300 PCQ,D,20220526,14.38,15.21,14.38,15.16,55400 PD,D,20220526,22.83,24.55,22.71,24.14,1026100 PDI,D,20220526,21.4,21.98,21.4,21.81,1058800 PDM,D,20220526,14.58,14.67,14.39,14.4,621400 PDO,D,20220526,15.2,15.48,15.2,15.45,583900 PDO.U,D,20220526,9.79,9.8,9.79,9.8,5000 PDS,D,20220526,77.24,78.16,76.83,77.92,50200 PDT,D,20220526,15.08,15.44,15,15.36,75000 PEAK,D,20220526,29.64,29.8,29.31,29.33,4249800 PEB,D,20220526,21.42,21.96,21.39,21.84,1708600 PEB-E,D,20220526,21.06,21.06,20.42,20.77,4700 PEB-F,D,20220526,20.9,20.9017,20.39,20.55,3400 PEB-G,D,20220526,20.4,20.951,20.4,20.65,10800 PEB-H,D,20220526,18.23,18.95,18.23,18.3,8000 PEG,D,20220526,68.61,68.81,67.9,67.98,2263300 PEI,D,20220526,0.39,0.4324,0.39,0.42,275500 PEI-B,D,20220526,4,4.15,3.54,3.8,18200 PEI-C,D,20220526,3.44,3.44,3.24,3.43,23100 PEI-D,D,20220526,3.6,3.6,3.3526,3.4499,2800 PEN,D,20220526,144.02,145.14,141.8,141.92,127100 PEO,D,20220526,22.51,22.8,22.48,22.7,45500 PFD,D,20220526,12.13,12.5,12.13,12.42,27200 PFE,D,20220526,54.06,54.92,53.88,53.99,23516300 PFGC,D,20220526,42.62,44.52,42.15,43.5,1507600 PFH,D,20220526,20.6,21.11,20.6,20.72,83700 PFL,D,20220526,9.21,9.3631,9.17,9.24,254800 PFLT,D,20220526,11.5,11.72,11.5,11.62,173700 PFN,D,20220526,7.86,8.02,7.85,7.94,326100 PFO,D,20220526,9.69,9.99,9.64,9.8517,37000 PFS,D,20220526,22.88,22.99,22.6801,22.81,274000 PFSI,D,20220526,48.42,50.5475,48.42,50.22,415200 PG,D,20220526,146.48,147.38,145.04,146.48,5702500 PGP,D,20220526,8.33,8.45,8.25,8.38,28200 PGR,D,20220526,116.34,117.575,115.46,116.81,3339700 PGRE,D,20220526,8.91,9.11,8.88,9.03,1430000 PGRU,D,20220526,6.42,6.74,6.42,6.65,13100 PGS.U,D,20220526,10.09,10.09,10.09,10.09,2300 PGS.W,D,20220526,0.32,0.48,0.2947,0.48,7500 PGSS,D,20220526,9.91,9.91,9.91,9.91,100 PGTI,D,20220526,19.94,20.13,19.56,19.99,232800 PGZ,D,20220526,13.53,13.62,13.17,13.19,23000 PH,D,20220526,266.8,269.63,265.67,268.01,393700 PHD,D,20220526,9.2,9.34,9.15,9.29,65400 PHG,D,20220526,25.19,25.6,25.13,25.48,2543200 PHI,D,20220526,37.13,38.285,37.13,37.82,30000 PHK,D,20220526,5.62,5.69,5.62,5.65,318400 PHM,D,20220526,43.5,45.2,43.39,44.98,2534100 PHR,D,20220526,17.26,18.3,17.23,18.06,542300 PHT,D,20220526,7.22,7.35,7.1954,7.34,139200 PHX,D,20220526,3.56,3.6,3.48,3.52,260200 PHY.U,D,20220526,10.07,10.07,10.06,10.06,1100 PHY.W,D,20220526,0.29,0.308,0.2813,0.2942,1200 PIAI,D,20220526,9.92,9.92,9.91,9.91,1400 PIC.U,D,20220526,9.79,9.79,9.79,9.79,900 PIC.W,D,20220526,0.17,0.17,0.17,0.17,100 PICC,D,20220526,9.79,9.79,9.77,9.77,2700 PII,D,20220526,103.4,106.75,103.4,105.17,359700 PIM,D,20220526,3.39,3.4299,3.39,3.41,88100 PINE,D,20220526,18.64,19.11,18.6113,18.83,52600 PING,D,20220526,19.11,19.73,19.01,19.24,920400 PINS,D,20220526,18.61,19.9,18.47,19.54,16484300 PIP.U,D,20220526,9.93,9.93,9.93,9.93,200 PIP.W,D,20220526,0.25,0.2549,0.2324,0.2324,7300 PIPP,D,20220526,9.84,9.8663,9.84,9.86,27500 PIPR,D,20220526,127.6,129.68,126.24,128.17,108800 PJT,D,20220526,74.19,75.16,74.01,74.43,186800 PK,D,20220526,16.88,17.79,16.85,17.67,3977200 PKE,D,20220526,12.09,12.24,12.055,12.13,52900 PKG,D,20220526,154.4,157.275,154.4,156.41,501600 PKI,D,20220526,143.65,146.93,142.82,146.65,617400 PKX,D,20220526,58.1,59,58.1,58.6,129300 PL,D,20220526,5.75,6.15,5.64,5.97,3859700 PL.W,D,20220526,1.35,1.41,1.28,1.28,41500 PLAN,D,20220526,65.17,65.54,65.06,65.54,3488300 PLD,D,20220526,120.62,123.365,119.74,122.36,5025500 PLNT,D,20220526,65.9,68.01,65.86,67.21,715100 PLOW,D,20220526,30.57,31.08,30.33,30.58,81300 PLTR,D,20220526,7.84,8.4,7.77,8.36,39738900 PLYM,D,20220526,19.69,20.045,19.635,19.66,218600 PM,D,20220526,108.86,109.67,107.98,108.07,4623500 PMF,D,20220526,11.45,11.7599,11.29,11.71,136600 PML,D,20220526,11.17,11.49,11.1,11.47,166900 PMM,D,20220526,6.88,7.1,6.88,7.05,116400 PMO,D,20220526,11.09,11.4,11.03,11.34,142800 PMT,D,20220526,15.9,16.19,15.9,16.06,686500 PMT-A,D,20220526,25.0084,25.25,24.95,25.1983,12800 PMT-B,D,20220526,24.69,24.98,24.6766,24.79,9700 PMT-C,D,20220526,21.12,21.71,21.12,21.6,20700 PMV.U,D,20220526,9.96,9.96,9.96,9.96,100 PMVC,D,20220526,9.91,9.91,9.91,9.91,600 PMX,D,20220526,9.73,10.2,9.64,10.18,233200 PNC,D,20220526,168.9,174.35,168.47,172.95,2648700 PNC-P,D,20220526,25.01,25.14,25,25.04,153300 PNF,D,20220526,9.2,9.36,9.2,9.36,12400 PNI,D,20220526,9.12,9.3,9.1,9.25,14400 PNM,D,20220526,47.69,47.69,47.25,47.37,234300 PNNT,D,20220526,6.86,6.975,6.86,6.93,164400 PNR,D,20220526,50.09,50.95,49.98,50.3,1049400 PNT.U,D,20220526,9.85,9.85,9.85,9.85,15100 PNT.W,D,20220526,0.1746,0.19,0.15,0.178,151600 PNTM,D,20220526,9.81,9.82,9.81,9.81,11000 PNW,D,20220526,78.18,79.01,77.95,78.32,444800 POLY,D,20220526,39.6,39.76,39.53,39.54,467900 POND,D,20220526,9.84,9.84,9.75,9.76,58600 POR,D,20220526,48.61,48.83,48.26,48.27,637200 PORT,D,20220526,9.91,9.91,9.9,9.9,1300 POST,D,20220526,81.6,82.25,80.23,81.53,522400 PPG,D,20220526,124.83,127.04,123.42,126.3,1927300 PPL,D,20220526,30,30.56,29.978,30.24,6128900 PPT,D,20220526,3.78,3.825,3.77,3.79,346500 PRA,D,20220526,22.05,22.9,22.05,22.57,217600 PRB.U,D,20220526,9.9222,9.9222,9.9222,9.9222,100 PRB.W,D,20220526,0.14,0.14,0.14,0.14,600 PRBM,D,20220526,9.83,9.83,9.83,9.83,500 PRE-J,D,20220526,21.39,21.94,21.39,21.8,41700 PRG,D,20220526,27.27,29.21,27.27,28.4,748900 PRGO,D,20220526,39.49,40.235,39.465,40.16,1113800 PRI,D,20220526,123.23,125.8692,123.23,124.98,98500 PRI-G,D,20220526,24.75,24.86,24.75,24.75,900 PRI-I,D,20220526,24.3434,24.4999,24.3434,24.4999,200 PRI-J,D,20220526,24.05,24.95,24.03,24.6,8400 PRI-K,D,20220526,23.83,23.83,23.83,23.83,1000 PRI-L,D,20220526,24.19,24.19,24,24.0792,14200 PRLB,D,20220526,46.24,47.79,46.24,47.24,133000 PRM,D,20220526,10.47,10.92,10.47,10.85,724100 PRMW,D,20220526,14.2,14.38,14.15,14.29,558400 PRO,D,20220526,25.94,27.04,25.94,26.26,255000 PRP.S,D,20220526,9.87,9.87,9.87,9.87,2000 PRP.T,D,20220526,0.3799,0.38,0.3797,0.3797,2800 PRP.U,D,20220526,10.1,10.1,10.1,10.1,500 PRP.W,D,20220526,0.71,0.71,0.6702,0.7,60100 PRPB,D,20220526,9.95,9.96,9.95,9.95,364200 PRPC,D,20220526,9.79,9.81,9.79,9.8,73200 PRS,D,20220526,25.39,25.8,25.39,25.73,53400 PRT,D,20220526,10.1,10.35,9.87,9.96,91600 PRTY,D,20220526,1.34,1.47,1.33,1.43,4390900 PRU,D,20220526,103.22,104.92,103.22,104.56,1923900 PSA,D,20220526,326.44,328.97,324.81,325.9,574600 PSA-F,D,20220526,24.3501,24.81,24.3501,24.43,19500 PSA-G,D,20220526,24.05,24.68,24.05,24.46,13400 PSA-H,D,20220526,25.92,26.19,25.92,26.18,13800 PSA-I,D,20220526,22.64,23.11,22.64,23.06,22600 PSA-J,D,20220526,21.9,22.44,21.9,22.34,14600 PSA-K,D,20220526,23.01,23.28,23,23.21,9800 PSA-L,D,20220526,21.87,22.28,21.87,22.15,56200 PSA-M,D,20220526,19.43,19.89,19.4222,19.7389,13900 PSA-N,D,20220526,18.41,18.7899,18.41,18.59,26600 PSA-O,D,20220526,18,18.55,18,18.315,13900 PSA-P,D,20220526,18.48,18.9876,18.48,18.72,75000 PSA-Q,D,20220526,18.38,18.7899,18.37,18.738,18700 PSA-R,D,20220526,18.5,18.975,18.46,18.77,43000 PSA-S,D,20220526,19.1,19.335,19.1,19.24,31000 PSB,D,20220526,187.41,187.5,186.96,187.15,565700 PSB-X,D,20220526,20.71,21.13,20.14,21.13,162200 PSB-Y,D,20220526,20.41,21.05,20.408,20.75,15200 PSB-Z,D,20220526,18.8,19.1975,18.7025,19.02,52500 PSE-A,D,20220526,20.08,20.42,20.06,20.19,19900 PSF,D,20220526,20.85,21.3,20.85,21.26,62900 PSF.W,D,20220526,0.35,0.3673,0.33,0.34,90900 PSFE,D,20220526,2.57,2.76,2.5142,2.63,6041000 PSN,D,20220526,37.74,38.53,37.52,38.11,385200 PSO,D,20220526,9.54,9.685,9.54,9.64,327900 PSP.U,D,20220526,10,10,9.81,9.81,2600 PSP.W,D,20220526,0.3,0.472,0.3,0.3972,6600 PSPC,D,20220526,9.67,9.7,9.67,9.7,5300 PST.W,D,20220526,0.45,0.4799,0.45,0.4602,55700 PSTG,D,20220526,22.77,23.385,22.21,23.07,4669400 PSTH,D,20220526,19.85,19.89,19.85,19.86,991800 PSTL,D,20220526,15.12,15.46,15.12,15.33,116500 PSX,D,20220526,99.89,100.63,98.475,98.68,3262700 PTA,D,20220526,19.4,19.97,19.4,19.88,433800 PTR,D,20220526,51.52,52.41,51.37,52.28,168100 PTY,D,20220526,14.11,14.32,14.1071,14.3,433300 PUK,D,20220526,25.09,25.71,25.09,25.66,453500 PUMP,D,20220526,12.56,12.88,12.36,12.78,1633300 PV,D,20220526,9.81,9.82,9.81,9.81,14100 PV.U,D,20220526,9.91,9.91,9.9,9.91,12600 PV.W,D,20220526,0.2103,0.2599,0.2103,0.2274,800 PVH,D,20220526,67.26,70.6,67.26,69.98,1538400 PVL,D,20220526,4.11,4.46,4.1,4.4,594000 PWR,D,20220526,120,122.62,119.28,120.63,1764600 PWSC,D,20220526,13.02,13.25,12.61,12.99,338700 PX,D,20220526,11.3,11.87,11.3,11.68,95600 PXD,D,20220526,278.68,282.1,276.23,279.99,2693300 PYN,D,20220526,8.17,8.38,8.17,8.26,9600 PYS,D,20220526,20.4563,20.6227,20.4563,20.6227,600 PYT,D,20220526,21.5,21.51,21.49,21.5,8600 PZC,D,20220526,8.34,8.63,8.34,8.5845,94600 PZN,D,20220526,6.76,7.025,6.75,6.93,47400 QD,D,20220526,0.72,0.7943,0.71,0.77,810400 QFT.W,D,20220526,0.2099,0.2099,0.2098,0.2099,1600 QFTA,D,20220526,9.86,9.86,9.86,9.86,400 QGEN,D,20220526,45.63,45.82,45.38,45.63,466400 QNG.W,D,20220526,0.08,0.0999,0.08,0.0815,122300 QNGY,D,20220526,0.801,0.9295,0.698,0.6999,1067300 QS,D,20220526,11.09,12.29,10.98,12.19,7275400 QSR,D,20220526,50.03,51.55,50.03,50.77,1603100 QTWO,D,20220526,51.84,53.56,51.33,52.19,507200 QUAD,D,20220526,4.03,4.23,4.03,4.16,230000 QUOT,D,20220526,4.16,4.37,4.16,4.21,1244100 QVCC,D,20220526,21.19,21.4,20.93,21.13,42500 QVCD,D,20220526,21.95,22.3835,21.65,21.72,13200 R,D,20220526,78.15,80.01,77.92,78.49,465700 RA,D,20220526,19.43,20.05,19.43,19.78,197700 RAAS,D,20220526,0.68,0.76,0.677,0.73,353500 RACE,D,20220526,192.12,198.14,192.12,197.02,417200 RAD,D,20220526,5.39,5.74,5.389,5.44,2787200 RAMP,D,20220526,25.47,26.9,25.4,25.94,981900 RBA,D,20220526,59.21,60.22,59.15,59.49,413100 RBA.U,D,20220526,9.69,9.74,9.34,9.5,6500 RBA.W,D,20220526,0.62,0.71,0.6,0.67,259300 RBAC,D,20220526,9.85,9.85,8.8601,9.2,682300 RBLX,D,20220526,28.27,30.825,27.89,30.59,19608100 RBO.W,D,20220526,0.46,0.47,0.4401,0.45,8300 RBOT,D,20220526,3.65,3.96,3.57,3.96,237500 RC,D,20220526,14.62,14.72,14.495,14.56,865200 RC-C,D,20220526,21.4,21.9,21.4,21.9,800 RC-E,D,20220526,20.65,20.99,20.54,20.6,3800 RCA,D,20220526,25.58,25.76,25.58,25.69,900 RCB,D,20220526,24.6,24.6,24.58,24.6,12200 RCC,D,20220526,24.8,24.9,24.793,24.9,3200 RCFA,D,20220526,9.93,9.9301,9.9,9.9,123000 RCI,D,20220526,51.74,52.14,51.14,51.56,443400 RCL,D,20220526,52,56.17,51.91,55.53,5499900 RCS,D,20220526,5.35,5.41,5.27,5.37,88300 RCUS,D,20220526,18.21,18.9,18.06,18.2,1058600 RDN,D,20220526,20.81,21.21,20.69,21.11,1647200 RDW,D,20220526,3.76,4.04,3.76,4.02,205900 RDW.W,D,20220526,0.5801,0.6072,0.5801,0.5934,4200 RDY,D,20220526,55.59,55.8,55.08,55.27,252700 RE,D,20220526,277.28,280.5,274.52,279.21,213100 RELX,D,20220526,28.54,28.785,28.51,28.72,821500 RENN,D,20220526,27.72,28.24,27.43,28.17,71000 RERE,D,20220526,3.21,3.3,2.7,2.83,552200 RES,D,20220526,9.3,9.61,9.13,9.15,1124200 REV,D,20220526,3.89,4.175,3.89,4.12,222200 REVG,D,20220526,12.13,12.46,12.13,12.39,164300 REX,D,20220526,90.05,90.2,86.99,87.16,28700 REX-B,D,20220526,24.5,24.65,24.5,24.65,2100 REX-C,D,20220526,24.02,24.02,24.02,24.02,200 REXR,D,20220526,62.82,63.63,62.48,63.05,1346300 REZI,D,20220526,23.28,23.87,23.23,23.7,416400 RF,D,20220526,21.26,21.74,21.26,21.61,6468600 RF-B,D,20220526,25.73,26.2,25.63,25.89,34500 RF-C,D,20220526,22.5,23.36,22.5,23.31,73200 RF-E,D,20220526,18.9,19.4,18.9,19.24,65900 RFI,D,20220526,13.97,14.34,13.8701,14.2,93600 RFL,D,20220526,1.86,1.91,1.8,1.82,82500 RFM,D,20220526,16.78,17.3499,16.7,17.25,98200 RFMZ,D,20220526,14.78,15.08,14.78,15.08,187800 RFP,D,20220526,13.74,14.41,13.74,14.12,1813900 RGA,D,20220526,122.18,123.83,121.82,123.47,401000 RGR,D,20220526,67.24,68.725,67,67.27,163700 RGS,D,20220526,0.7163,0.7916,0.71,0.7284,813500 RGT,D,20220526,9.4,9.64,9.4,9.62,3800 RH,D,20220526,266.11,281.71,266.105,278.41,1025400 RHI,D,20220526,84.99,87.74,84.01,86.91,1480600 RHP,D,20220526,84.96,88.35,83.83,86.84,297900 RIG,D,20220526,4.17,4.3199,4.11,4.2,18934300 RIO,D,20220526,71.62,72.215,71.43,72.13,2550500 RIV,D,20220526,14,14.05,13.887,13.99,72500 RIV-A,D,20220526,24.68,24.7,24.56,24.6,55200 RJAC,D,20220526,9.86,9.86,9.86,9.86,200 RJF,D,20220526,93.79,97.29,93.79,96.13,1254400 RKL.W,D,20220526,0.38,0.4,0.3665,0.3716,25000 RKLY,D,20220526,2.86,3.115,2.82,3,563300 RKT,D,20220526,9.05,9.38,8.94,9.2,3660300 RKT.W,D,20220526,0.27,0.27,0.2485,0.25,155300 RL,D,20220526,95.95,100.25,95.35,98.41,1103500 RLGY,D,20220526,11.81,12.47,11.76,12.36,1637300 RLI,D,20220526,116.18,120.48,115.01,120.19,388200 RLJ,D,20220526,13.26,13.505,13.225,13.38,1493300 RLJ-A,D,20220526,25.95,26.3099,25.9,26.11,13200 RLTY,D,20220526,18,18.6,17.5,18.04,33500 RLX,D,20220526,1.8,1.96,1.78,1.95,5779300 RM,D,20220526,45.68,47.208,45.68,46.84,22700 RMAX,D,20220526,22.79,24.62,22.79,24.5,425200 RMD,D,20220526,197.4,202.805,196.5265,202.06,417300 RMI,D,20220526,16.33,16.73,16.31,16.67,71500 RMM,D,20220526,15.33,15.68,15.33,15.58,127700 RMMZ,D,20220526,16.61,17.77,16.61,17.4,24000 RMO,D,20220526,0.813,0.875,0.7798,0.8059,5324300 RMT,D,20220526,9.12,9.47,9.12,9.35,121400 RNG,D,20220526,59.61,63.36,59,61.95,1278500 RNGR,D,20220526,10.7,10.85,10.56,10.78,24800 RNP,D,20220526,22.65,23,22.65,22.92,149300 RNR,D,20220526,151.33,153.0556,151.015,152.47,202900 RNR-F,D,20220526,24.1,24.45,24.07,24.11,22300 RNR-G,D,20220526,18.83,19.18,18.83,18.98,30100 ROG,D,20220526,260.64,262.36,260.54,262.1,227600 ROK,D,20220526,202.11,205.89,201.64,204.74,877800 ROL,D,20220526,35.71,36.36,35.6649,36.25,1305100 RON.W,D,20220526,0.4,0.409,0.4,0.409,22000 RONI,D,20220526,9.79,9.79,9.78,9.78,10800 ROP,D,20220526,428.4,434.63,427.27,432.52,411900 ROS.W,D,20220526,0.31,0.4417,0.31,0.4117,4300 ROSS,D,20220526,9.84,9.84,9.785,9.8,9900 RPM,D,20220526,87.86,89.275,87.86,88.87,417100 RPT,D,20220526,11.9,12.125,11.77,11.99,532800 RPT-D,D,20220526,55.27,55.27,55.27,55.27,800 RQI,D,20220526,14.09,14.3,14.01,14.23,319600 RRAC,D,20220526,9.92,9.92,9.92,9.92,100 RRC,D,20220526,32.75,36.635,32.75,34.71,8215800 RRX,D,20220526,120.75,122.385,120.47,121.55,321100 RS,D,20220526,188.47,200.51,188.47,199.13,670000 RSF,D,20220526,18.18,18.21,18.07,18.15,14200 RSG,D,20220526,133.99,134.81,133.57,134.14,1108600 RSI,D,20220526,5.78,6.24,5.78,6.04,958900 RSKD,D,20220526,4.85,5.1,4.79,4.99,387900 RTX,D,20220526,94.52,95.86,94.11,95,5545900 RVLV,D,20220526,27.37,30,27.37,29.57,1775300 RVT,D,20220526,14.85,15.26,14.85,15.15,428500 RWT,D,20220526,9.79,10.15,9.79,10.07,1005600 RY,D,20220526,100.78,101.12,99.7,100.69,1018000 RYAM,D,20220526,4.04,4.26,3.98,4.16,695800 RYAN,D,20220526,37.5,37.88,36.8217,37.05,591400 RYI,D,20220526,29.78,30.74,29.78,30.34,347100 RYN,D,20220526,40.56,40.98,40.35,40.73,393200 RZA,D,20220526,25.36,25.4399,25.32,25.32,164100 RZB,D,20220526,25.5,25.89,25.4401,25.52,24500 S,D,20220526,23.09,25.45,23.01,24.75,2680700 SA,D,20220526,14.03,14.23,13.85,14.09,232600 SAFE,D,20220526,43.51,44.56,42.8,42.95,265300 SAH,D,20220526,46.79,48.54,46.1,46.56,252900 SAIC,D,20220526,84.57,85.68,84.51,85.31,218100 SAIL,D,20220526,63.28,63.6,63.17,63.36,4053100 SAK,D,20220526,25.15,25.19,25.08,25.0997,3000 SAM,D,20220526,336.1,347.07,336.1,342.69,136700 SAN,D,20220526,3.16,3.21,3.155,3.17,5664300 SAND,D,20220526,6.63,6.7,6.51,6.6,1768800 SAP,D,20220526,97.04,98.8,96.95,98.47,760800 SAR,D,20220526,25.91,26.49,25.79,26.27,33700 SAT,D,20220526,24.79,24.8,24.65,24.7049,20500 SAVE,D,20220526,19.1,20.15,19.04,19.86,4115300 SB,D,20220526,4.51,4.6193,4.43,4.56,1628700 SB-C,D,20220526,25.12,25.28,25.12,25.28,500 SB-D,D,20220526,25.01,25.2887,25.01,25.24,6200 SBBA,D,20220526,25.18,25.18,25.13,25.1557,3000 SBH,D,20220526,14.65,15.41,14.625,14.84,1201500 SBI,D,20220526,8.08,8.2,8.08,8.15,50900 SBI.W,D,20220526,0.1735,0.1735,0.1735,0.1735,100 SBII,D,20220526,9.76,9.76,9.76,9.76,900 SBOW,D,20220526,36.76,38.66,36.76,37.78,346400 SBR,D,20220526,72.4,73.7688,70.84,71.17,101000 SBS,D,20220526,9.92,10.08,9.86,10.06,1380400 SBSW,D,20220526,12.35,13,12.3102,12.92,5320400 SCCO,D,20220526,61.05,61.52,60.02,61.18,847100 SCD,D,20220526,13.45,13.85,13.45,13.63,27400 SCE-G,D,20220526,20.92,20.98,20.51,20.67,26900 SCE-H,D,20220526,22.22,22.64,22.22,22.445,8100 SCE-J,D,20220526,21.28,21.4,20.9682,21.21,17700 SCE-K,D,20220526,22.8,23.1,22.6,22.64,9700 SCE-L,D,20220526,19.62,19.99,19.62,19.89,81300 SCH-D,D,20220526,25,25.235,25,25.17,95400 SCH-J,D,20220526,20.9,21.1499,20.8704,20.9,61300 SCHW,D,20220526,66.92,69.44,66.85,68.82,7846800 SCI,D,20220526,69.42,69.42,68.68,69.04,543200 SCL,D,20220526,108.43,111.17,108.37,109.84,59000 SCM,D,20220526,12.7,13.04,12.7,12.91,33500 SCS,D,20220526,12.04,12.29,12.04,12.17,465000 SCU,D,20220526,11.78,12.25,11.78,12.14,156500 SCUA,D,20220526,9.89,9.89,9.87,9.8844,19600 SCX,D,20220526,7.3,7.5194,7.12,7.42,21100 SD,D,20220526,23.9,24.735,23.44,24.53,1109900 SDHY,D,20220526,15.76,15.88,15.76,15.85,142800 SE,D,20220526,75.47,80.8,74.48,79.55,5817800 SEA-A,D,20220526,25.01,25.2,25.01,25.2,18200 SEA-B,D,20220526,25.02,25.16,25.02,25.16,2900 SEAS,D,20220526,51.84,55.73,51.84,54.64,1171900 SEE,D,20220526,61.84,63.135,61.84,62.8,710700 SEM,D,20220526,24.88,25.05,24.43,24.55,492500 SEMR,D,20220526,9.71,10.77,9.71,10.6,204400 SES,D,20220526,6.78,7.21,6.62,6.8,322900 SES.W,D,20220526,1.38,1.39,1.28,1.28,13600 SF,D,20220526,63.2,64.31,63.2,63.48,507900 SF-B,D,20220526,24.95,25.15,24.8314,24.946,30400 SF-C,D,20220526,24.95,25.05,24.8417,24.972,24100 SF-D,D,20220526,19.86,19.94,19.5701,19.72,14200 SFB,D,20220526,22.31,23.56,22.31,22.43,11700 SFBS,D,20220526,80.2,81.27,80.2,80.75,103400 SFE,D,20220526,3.96,4.32,3.92,4.22,40600 SFL,D,20220526,11.42,11.46,11.24,11.25,937300 SG,D,20220526,19.57,19.78,18.86,18.89,729300 SGFY,D,20220526,13.06,13.64,13.06,13.51,1220600 SGH.W,D,20220526,0.91,1.04,0.82,1.04,190000 SGHC,D,20220526,6.28,6.36,6,6.03,852800 SGU,D,20220526,9.68,9.86,9.62,9.68,34900 SHA.U,D,20220526,9.98,9.98,9.98,9.98,7900 SHAK,D,20220526,44.06,47.5,43.98,47.25,1543500 SHAP,D,20220526,9.95,9.95,9.92,9.92,65000 SHEL,D,20220526,60.46,60.74,59.765,60.12,6775000 SHG,D,20220526,33.6,34.17,33.38,34.13,68000 SHI,D,20220526,18.87,19.57,18.87,19.57,10200 SHLX,D,20220526,14.05,14.21,14.04,14.14,1256000 SHO,D,20220526,11.62,11.935,11.62,11.85,1755200 SHO-H,D,20220526,21.18,22.2599,21.18,22.2599,1600 SHO-I,D,20220526,20.7,20.99,20.7,20.86,4800 SHOP,D,20220526,329.73,357.1269,325.35,351.32,3073400 SHP.W,D,20220526,0.1639,0.1689,0.1639,0.1689,11500 SHPW,D,20220526,1.7,1.75,1.61,1.65,82400 SHW,D,20220526,270.27,274.27,266.4,271.97,1363800 SI,D,20220526,67.57,76.25,65.5,74.72,855600 SI-A,D,20220526,17.75,18.5,17.75,18.25,18900 SID,D,20220526,4.34,4.54,4.325,4.52,10010400 SIG,D,20220526,58.21,63.28,58.19,60.99,1548800 SII,D,20220526,35.86,36.66,35.86,36.48,54000 SIRE,D,20220526,19.39,19.76,18.74,19.17,16500 SIT-A,D,20220526,24.6,25.69,24.6,25.47,73600 SITC,D,20220526,15.58,15.835,15.55,15.77,1650400 SITE,D,20220526,127,131.415,127,129.59,276600 SIX,D,20220526,28.4,30.34,28.4,29.79,2468400 SJI,D,20220526,34.64,34.69,34.485,34.5,593700 SJIJ,D,20220526,17.92,18.4209,17.92,18.1,76100 SJIV,D,20220526,69.48,69.48,69.26,69.26,2600 SJM,D,20220526,126.97,127.735,125.45,125.65,983600 SJR,D,20220526,28.33,28.505,27.87,28.21,790400 SJT,D,20220526,13.24,13.3,12.8,12.87,1157300 SJW,D,20220526,61.95,62,60.7,60.96,180900 SKE,D,20220526,7.37,7.43,7.12,7.33,79200 SKI.W,D,20220526,0.8716,0.9012,0.8598,0.8627,7800 SKIL,D,20220526,5.49,5.74,5.49,5.64,237800 SKLZ,D,20220526,1.7,1.85,1.63,1.82,9463900 SKM,D,20220526,25.02,25.37,25.0001,25.29,400800 SKT,D,20220526,16.91,17.59,16.91,17.31,738000 SKX,D,20220526,36.59,38.6,36.3278,37.68,1160600 SKY,D,20220526,49.44,53.84,49.44,52.69,645600 SLA.U,D,20220526,9.8,9.81,9.8,9.81,1400 SLA.W,D,20220526,0.1999,0.2298,0.1999,0.2298,3000 SLAC,D,20220526,9.77,9.7701,9.77,9.77,2300 SLB,D,20220526,45.5,47.075,45.41,46.69,16282800 SLCA,D,20220526,17.4,17.895,17.35,17.8,690300 SLF,D,20220526,49.04,49.5,48.74,49.25,692000 SLG,D,20220526,62.59,63.17,62.16,62.38,1044200 SLG-I,D,20220526,25.72,25.72,25.1302,25.27,9100 SLQT,D,20220526,2.63,3.05,2.606,2.99,1679800 SLVM,D,20220526,49.39,50.92,49.39,50.03,216400 SM,D,20220526,43.65,46.8,43.64,46.41,2992000 SMAR,D,20220526,33.92,35.75,33.61,35.09,1099800 SMFG,D,20220526,6.23,6.285,6.23,6.25,1428200 SMG,D,20220526,90.65,96.24,90,93.26,442900 SMHI,D,20220526,9.04,9.1,8.78,8.91,82300 SMLP,D,20220526,19,19.75,18.22,18.23,40100 SMM,D,20220526,8.16,8.6,8.15,8.44,200700 SMP,D,20220526,38.85,39.07,38.535,38.7,109500 SMR,D,20220526,9.48,9.64,9.37,9.46,222600 SMR.W,D,20220526,2.2,2.325,2.18,2.3,99000 SMRT,D,20220526,5.6,5.97,5.6,5.95,1334500 SMWB,D,20220526,9.39,9.655,9.24,9.31,113000 SNA,D,20220526,217.08,220.1,216.815,219.27,326000 SNAP,D,20220526,13.75,14.94,13.63,14.81,80386300 SNDA,D,20220526,24.98,26.35,24.85,25.63,29100 SNDR,D,20220526,23.97,24.33,23.76,24.01,805400 SNN,D,20220526,32.83,33.035,32.78,32.92,407600 SNOW,D,20220526,117.03,134.5,112.1,126.8,35730300 SNP,D,20220526,52.38,52.87,52.27,52.86,182800 SNV,D,20220526,41.31,42.25,41.31,41.97,1260800 SNV-D,D,20220526,24.85,25.24,24.85,25,3700 SNV-E,D,20220526,25.45,26,25.45,25.57,44800 SNX,D,20220526,97.22,100.45,97.22,100.13,338000 SO,D,20220526,76.25,76.3,75.24,75.29,3561800 SOI,D,20220526,13.25,13.95,13.25,13.83,1072700 SOJC,D,20220526,23.84,24.32,23.83,24.19,68800 SOJD,D,20220526,21.99,22.47,21.93,22.44,161100 SOJE,D,20220526,19.44,19.7,19.41,19.54,227800 SOL,D,20220526,4.47,4.725,4.47,4.69,364800 SOLN,D,20220526,56.6,56.71,56.0101,56.22,51500 SON,D,20220526,57.62,58.19,57.62,57.89,349600 SONX,D,20220526,2.71,3.08,2.71,2.97,191900 SONY,D,20220526,88.93,90.9,88.8,90.54,564100 SOR,D,20220526,38.91,39.6588,38.65,39.17,31700 SOS,D,20220526,0.34,0.3617,0.331,0.3564,6135900 SPB,D,20220526,87.75,90.59,87.405,89.18,316300 SPCE,D,20220526,6.45,6.95,6.37,6.68,7023300 SPE,D,20220526,13.25,13.3,13.16,13.18,51500 SPE-C,D,20220526,24.23,24.23,24.23,24.23,800 SPG,D,20220526,110,112.82,110,112.03,2086600 SPG-J,D,20220526,66.6118,66.6983,66.6118,66.6983,200 SPG.U,D,20220526,9.8195,9.8195,9.8195,9.8195,1000 SPGI,D,20220526,349.64,354.37,347.52,352.47,2048000 SPGS,D,20220526,9.78,9.78,9.77,9.78,39200 SPH,D,20220526,16.36,16.9,16.36,16.66,251200 SPI.W,D,20220526,0.1701,0.19,0.161,0.1634,14500 SPIR,D,20220526,1.5,1.58,1.47,1.5,736500 SPL-A,D,20220526,23.9,23.95,23.76,23.9,10500 SPLP,D,20220526,42.21,42.21,41.8506,41.95,900 SPN-B,D,20220526,25.86,26.2899,25.86,26.12,13400 SPNT,D,20220526,5.69,5.69,5.5,5.6,948400 SPOT,D,20220526,107.99,110.91,107.24,108.62,2272700 SPR,D,20220526,29.16,30.96,29.14,30.65,1976600 SPXC,D,20220526,50.01,50.71,49.69,50.03,201500 SPXX,D,20220526,16.12,16.3749,16.0952,16.36,125300 SQ,D,20220526,75.57,83.86,74.76,83.41,16587500 SQM,D,20220526,101.51,107.5618,101.47,107.14,1983200 SQNS,D,20220526,2.7,3.04,2.695,3.03,101100 SQSP,D,20220526,20.35,21.11,19.96,20.34,399300 SQZ,D,20220526,3.32,3.58,3.31,3.45,88600 SR,D,20220526,78.39,78.79,77.69,78.32,229800 SR-A,D,20220526,24.42,24.94,24.42,24.76,22700 SRC,D,20220526,41.76,42.08,41.155,41.28,1029700 SRC-A,D,20220526,24.07,24.95,23.99,24.93,7400 SRE,D,20220526,167.46,168.06,164.55,164.85,1262300 SREA,D,20220526,23.83,24.17,23.8201,24.07,93400 SRG,D,20220526,7.95,8.3,7.94,8.17,444000 SRG-A,D,20220526,16.65,16.65,16.1911,16.44,12500 SRI,D,20220526,19.58,19.78,19.29,19.45,72200 SRL,D,20220526,9.5,9.74,8.94,9.3703,21500 SRLP,D,20220526,15.8,16.1,15.6,16.1,21300 SRT,D,20220526,3.37,3.64,3.36,3.51,40800 SRV,D,20220526,33.84,34.31,33.84,34.03,10700 SSD,D,20220526,104.56,106.28,104.06,106.23,135600 SSL,D,20220526,25.01,25.89,25.01,25.56,368000 SST,D,20220526,9.35,10.3,9.35,10.04,373600 SST.W,D,20220526,1.11,1.34,1.11,1.3,145900 SSTK,D,20220526,57.41,59.18,57.41,57.98,312200 SSU,D,20220526,6.7,6.85,6.65,6.65,900 SSU.W,D,20220526,0.2535,0.3676,0.243,0.3098,6300 ST,D,20220526,45.4,46.635,45.29,46.3,767000 STA-D,D,20220526,25.46,25.64,25.455,25.57,3900 STA-G,D,20220526,25,25.1,25,25.03,1600 STA-I,D,20220526,24.76,25.1,24.76,25.05,2200 STAG,D,20220526,33.02,33.045,32.59,32.8,2033000 STAR,D,20220526,17.41,17.44,17.04,17.1,642900 STC,D,20220526,56.8,57.11,55.765,56.33,116800 STE,D,20220526,230.07,231.17,228.89,230.71,289200 STEM,D,20220526,7.4,8.16,7.33,7.98,4355700 STET,D,20220526,9.85,9.85,9.83,9.83,150100 STEW,D,20220526,13.01,13.29,13.01,13.25,43700 STG,D,20220526,4.9,5.3,4.8153,5.2,4200 STK,D,20220526,27.86,29.247,27.86,28.64,43500 STLA,D,20220526,14.45,14.83,14.45,14.79,5615800 STM,D,20220526,37.72,39.34,37.62,39.28,3442400 STN,D,20220526,44.14,44.44,43.89,44.29,52000 STNG,D,20220526,31.77,32.34,29.61,31.99,1733800 STON,D,20220526,3.42,3.43,3.41,3.42,1933200 STOR,D,20220526,27.01,27.18,26.68,26.74,2906600 STR.U,D,20220526,9.82,9.85,9.82,9.85,600 STR.W,D,20220526,1.58,1.89,1.5407,1.8,205000 STRY,D,20220526,9.21,9.67,9.07,9.28,264400 STT,D,20220526,70.43,71.34,70.235,70.99,1529200 STT-D,D,20220526,24.71,24.9,24.52,24.73,152300 STT-G,D,20220526,25.04,25.4048,25.04,25.22,36500 STVN,D,20220526,15.83,16.41,15.83,16.17,120900 STWD,D,20220526,23.46,23.73,23.46,23.61,2177100 STZ,D,20220526,244.1,247.48,242.75,244.37,887900 STZ.B,D,20220526,277.8,277.8,277.8,277.8,100 SU,D,20220526,39.44,39.93,39.29,39.58,6469000 SUA.W,D,20220526,0.21,0.21,0.19,0.19,11400 SUAC,D,20220526,9.97,9.97,9.92,9.92,300 SUI,D,20220526,162.58,163,159.99,160.71,438200 SUM,D,20220526,26.78,27.81,26.78,27.36,643800 SUN,D,20220526,41.36,41.6,40.95,41.01,213400 SUN.W,D,20220526,0.7598,0.7598,0.7598,0.7598,300 SUNL,D,20220526,4.32,4.585,4.32,4.44,709500 SUP,D,20220526,4.06,4.1899,4.05,4.07,26800 SUPV,D,20220526,1.91,1.94,1.87,1.9,259200 SUZ,D,20220526,10.7,11.2,10.66,11.18,975700 SWCH,D,20220526,33.58,33.76,33.535,33.72,2163100 SWI,D,20220526,11.54,11.815,11.54,11.69,399600 SWK,D,20220526,119.64,122,118.4001,119.2,1609700 SWM,D,20220526,27.22,27.62,27.11,27.15,209200 SWN,D,20220526,8.45,9.06,8.375,8.8,48047600 SWT,D,20220526,76.5,77.0566,75.04,75.04,6700 SWX,D,20220526,93.44,93.75,92.85,93.39,598800 SWZ,D,20220526,8.23,8.35,8.225,8.35,8500 SXC,D,20220526,8.11,8.43,8.11,8.34,965100 SXI,D,20220526,93.57,94.94,92.43,93.74,37700 SXT,D,20220526,86.34,87.12,86.215,87,179800 SYF,D,20220526,34.14,35.46,34.14,35.18,6329300 SYF-A,D,20220526,20.92,21.4214,20.6849,21.06,194000 SYK,D,20220526,235.94,237.33,232.83,234.94,907800 SYY,D,20220526,81.87,83.6447,81.22,82.84,2635100 SZC,D,20220526,42.5,43.33,42.2554,43.18,10200 T,D,20220526,21.38,21.53,21.27,21.32,28495500 T-A,D,20220526,21.1,21.68,21.1,21.43,131200 T-C,D,20220526,20.23,20.5,20.16,20.3,204900 TAC,D,20220526,11.23,11.38,11.22,11.3,305000 TAC.U,D,20220526,10.09,10.19,10.06,10.09,10600 TACA,D,20220526,10.1,10.15,10.1,10.13,16300 TAK,D,20220526,14.87,14.915,14.825,14.84,1921800 TAL,D,20220526,3.62,4.08,3.56,4.03,5540000 TALO,D,20220526,22,22.27,21.51,21.71,1457000 TAP,D,20220526,54.75,55,54.205,54.53,1328900 TAP.A,D,20220526,58.5,58.5,57,57,1700 TARO,D,20220526,35.02,35.21,33.585,35.21,135700 TBB,D,20220526,25.12,25.25,25,25.07,138900 TBC,D,20220526,25.62,25.88,25.62,25.6407,74500 TBI,D,20220526,21.58,21.82,19.205,21.49,569600 TCI,D,20220526,44.86,45.06,43.76,44.9663,3400 TCN,D,20220526,12.06,12.21,11.955,12.08,863500 TCS,D,20220526,7.29,7.65,7.26,7.49,1062800 TD,D,20220526,73.77,75.49,73.59,74.63,1316800 TDC,D,20220526,35.54,37.605,35.23,37.34,785900 TDCX,D,20220526,12.15,12.24,10.37,10.89,981400 TDF,D,20220526,11.79,12.09,11.79,12.05,44900 TDG,D,20220526,597.5,607.17,594,599.75,444500 TDOC,D,20220526,31.35,34.17,31.23,33.45,6890200 TDS,D,20220526,18.47,18.73,18,18.01,637000 TDS-U,D,20220526,24.36,24.36,23.6409,23.76,18800 TDS-V,D,20220526,20.52,21.24,20.431,20.66,56500 TDW,D,20220526,27,27.42,26.55,26.99,307900 TDW.A,D,20220526,1.04,1.0838,1.04,1.0838,2200 TDY,D,20220526,390.01,392.59,387.48,388.25,313100 TEAF,D,20220526,14.44,14.72,14.44,14.6,84700 TECK,D,20220526,40.76,42.275,40.76,42.19,3630300 TEF,D,20220526,5.26,5.31,5.25,5.27,1238300 TEI,D,20220526,5.75,5.98,5.75,5.97,194700 TEL,D,20220526,123.71,125.51,122.83,124.84,2509200 TEN,D,20220526,16.5,16.95,16.5,16.74,963800 TEO,D,20220526,5.27,5.45,5.21,5.26,117800 TEVA,D,20220526,9.02,9.21,8.99,9.08,6788300 TEX,D,20220526,34.46,35.17,34.46,34.98,563200 TFC,D,20220526,47.99,48.785,47.95,48.41,5331500 TFC-I,D,20220526,19.96,20.1799,19.73,20.06,10200 TFC-O,D,20220526,22.64,23.17,22.5629,22.99,132400 TFC-R,D,20220526,20.17,20.65,20.1,20.39,243500 TFII,D,20220526,77.87,81.25,77.87,80.06,254000 TFSA,D,20220526,25.22,25.22,25.22,25.22,100 TFX,D,20220526,283.72,287.01,281.195,285.47,301100 TG,D,20220526,11.9,12,11.8726,11.97,76200 TGH,D,20220526,32,32.64,31.8,32.13,342900 TGH-A,D,20220526,25.35,25.5,25.3499,25.4207,10600 TGH-B,D,20220526,23.15,23.6,23.13,23.575,16000 TGI,D,20220526,14.98,15.78,14.98,15.25,595900 TGLS,D,20220526,19.88,20.88,19.88,20.63,225300 TGNA,D,20220526,21.65,21.73,21.565,21.6,882400 TGR,D,20220526,10.01,10.01,10.01,10.01,500 TGR.W,D,20220526,0.2,0.2149,0.1999,0.2,51700 TGS,D,20220526,6.84,6.9599,6.6001,6.67,113900 TGT,D,20220526,157.98,163.33,157.85,163.2,7369700 THC,D,20220526,62.98,66.05,62.41,65.52,1431500 THG,D,20220526,146.59,146.97,145.65,146.83,122500 THO,D,20220526,74.72,77.9,74.17,75.21,1188700 THQ,D,20220526,20.53,20.74,20.3373,20.63,63800 THR,D,20220526,15.83,15.995,15.22,15.71,78500 THS,D,20220526,41.21,41.39,40.61,40.74,273300 THW,D,20220526,15.56,15.75,15.46,15.54,167000 TIMB,D,20220526,14.52,14.95,14.51,14.91,316400 TIN.U,D,20220526,10.83,10.8699,10.72,10.8,3900 TIN.W,D,20220526,1.01,1.02,1.01,1.01,84000 TINV,D,20220526,10.28,10.28,10.24,10.25,5900 TISI,D,20220526,1.13,1.19,1.11,1.19,406300 TIXT,D,20220526,23.87,24.84,23.87,24.76,51100 TJX,D,20220526,62.83,64.3,61.835,64.11,10821900 TK,D,20220526,3.49,3.49,3.4,3.4,384500 TKC,D,20220526,3.02,3.08,3.02,3.04,272800 TKR,D,20220526,59.55,60.37,59.45,60.02,373200 TLG.W,D,20220526,0.11,0.11,0.11,0.11,80400 TLGA,D,20220526,9.8,9.8,9.8,9.8,200 TLK,D,20220526,28.7,29.14,28.7,28.91,189100 TLYS,D,20220526,8.56,8.995,8.49,8.89,244400 TM,D,20220526,164,166.1,163.7,165.53,233300 TMAC,D,20220526,9.8,9.8,9.8,9.8,400 TME,D,20220526,3.85,4.14,3.74,4.06,27138700 TMHC,D,20220526,28.02,29.055,28.02,28.54,995800 TMO,D,20220526,538.99,541.55,533.8,540.11,1855100 TMST,D,20220526,23.31,24.28,23.31,23.78,603900 TMX,D,20220526,42.85,43.25,42.7,42.72,505600 TNC,D,20220526,61.6,62.35,61.12,61.8,36000 TNET,D,20220526,75.29,77.89,75.045,77.7,357400 TNK,D,20220526,21.25,21.3793,20.71,20.86,376400 TNL,D,20220526,48.72,50.511,48.72,50.25,574900 TNP,D,20220526,11.69,12,11.27,11.29,138200 TNP-D,D,20220526,24.4,24.93,24.35,24.4,3800 TNP-E,D,20220526,24.29,24.3,24.15,24.29,4200 TNP-F,D,20220526,24.37,24.71,24.37,24.47,21000 TOL,D,20220526,48.34,50.5,48.34,50.03,2507300 TOST,D,20220526,14.83,16.14,14.7,15.64,3968800 TPB,D,20220526,28.34,28.97,28.34,28.51,143100 TPC,D,20220526,9.94,10.19,9.94,10.05,177300 TPG.U,D,20220526,10.01,10.01,10.01,10.01,1200 TPG.W,D,20220526,0.33,0.3301,0.33,0.33,500 TPGY,D,20220526,9.91,9.925,9.89,9.91,48800 TPH,D,20220526,20.61,21.545,20.58,21.4,1180400 TPL,D,20220526,1485.31,1533.49,1485.31,1526.95,19600 TPR,D,20220526,32.11,33.71,32.11,33.4,3272500 TPVG,D,20220526,14.47,14.65,14.46,14.48,104000 TPX,D,20220526,25.04,26.47,25.04,25.97,2702700 TPZ,D,20220526,14.14,14.41,14.14,14.3,18600 TR,D,20220526,32.47,33.16,32.22,32.57,155500 TRAQ,D,20220526,9.91,9.91,9.91,9.91,400 TRC,D,20220526,16.96,17.26,16.84,17.06,39400 TREC,D,20220526,9.72,9.77,9.71,9.72,420200 TREX,D,20220526,62.48,65.63,62.24,65.31,884600 TRGP,D,20220526,70.51,71.78,70.51,71.05,2003100 TRI,D,20220526,95.49,97.71,95.36,97.3,334200 TRI.U,D,20220526,9.94,9.98,9.94,9.94,12200 TRI.W,D,20220526,0.3,0.3199,0.2988,0.3199,1300 TRIS,D,20220526,9.84,9.84,9.8,9.8,2800 TRN,D,20220526,24.05,24.41,24.05,24.27,387600 TRNO,D,20220526,60.85,61.18,60.44,60.5,507600 TROX,D,20220526,17.76,18.4,17.72,18.2,662400 TRP,D,20220526,56.98,57.25,56.67,57.08,1204900 TRQ,D,20220526,28.01,28.38,27.83,27.96,534000 TRT-A,D,20220526,26.6,26.9068,26.56,26.85,6400 TRT-B,D,20220526,25.89,26.16,25.89,25.975,5200 TRT-C,D,20220526,24.77,25.5516,24.77,25.17,46600 TRT-D,D,20220526,24.75,25.32,24.75,25.3,10100 TRT-E,D,20220526,22.72,23.4,21.8,22.17,25300 TRT-P,D,20220526,19.85,20.25,19.85,20.115,7400 TRTL,D,20220526,9.66,9.66,9.66,9.66,200 TRTN,D,20220526,63.03,64.24,62.9575,63.55,253800 TRTX,D,20220526,10.41,10.505,10.29,10.41,227200 TRU,D,20220526,82.46,85.821,82.3,85.31,1386000 TRV,D,20220526,174.32,175.49,173.81,174.87,943100 TS,D,20220526,33.36,34.12,33.36,33.99,1871700 TSE,D,20220526,45.51,46.565,45.3,46.44,194700 TSI,D,20220526,4.93,5,4.93,4.97,81700 TSLX,D,20220526,20.46,20.795,20.46,20.63,179500 TSM,D,20220526,89.41,91.365,89.0378,91,9762700 TSN,D,20220526,89.32,90.59,89.32,89.76,1941700 TSP.W,D,20220526,0.15,0.17,0.15,0.17,73700 TSPQ,D,20220526,9.77,9.77,9.75,9.76,7100 TSQ,D,20220526,9.6,10.05,9.6,9.95,24600 TT,D,20220526,135.6,137.35,135.528,136.81,1025400 TTC,D,20220526,79.91,81.57,79.91,80.91,437500 TTE,D,20220526,58.45,59.222,58.45,59.06,2490300 TTI,D,20220526,5.25,5.45,5.16,5.36,2134200 TTM,D,20220526,27.29,28.27,27.29,28.01,719100 TTP,D,20220526,29.11,29.9,29.11,29.49,14100 TU,D,20220526,24.6,24.71,24.475,24.51,1230700 TUFN,D,20220526,12.57,12.63,12.49,12.49,925400 TUP,D,20220526,6.15,7.09,6.15,6.86,2436800 TUYA,D,20220526,2.41,2.61,2.4,2.59,804400 TV,D,20220526,9.26,9.79,9.21,9.76,936500 TVC,D,20220526,23.67,23.8622,23.625,23.77,15200 TVE,D,20220526,23.3,23.4249,23.15,23.29,8400 TWI,D,20220526,18.1,18.28,17.825,17.93,399600 TWLO,D,20220526,95.14,101.99,94.63,100.82,2037100 TWN,D,20220526,26.45,27.06,26.42,26.98,16600 TWN.T,D,20220526,0.1,0.1307,0.1,0.1307,249100 TWN.U,D,20220526,10.19,10.19,10.19,10.19,1100 TWN.W,D,20220526,0.1306,0.1434,0.1117,0.1374,8400 TWND,D,20220526,9.91,9.93,9.91,9.9208,22000 TWNI,D,20220526,9.8,9.81,9.77,9.77,1300 TWO,D,20220526,5.15,5.3,5.135,5.26,3628500 TWO-A,D,20220526,23.44,23.84,23.44,23.84,6400 TWO-B,D,20220526,22.27,22.7,22.27,22.6,12800 TWO-C,D,20220526,21.4,21.925,21.4,21.91,23300 TWOA,D,20220526,9.75,9.76,9.75,9.75,503400 TWTR,D,20220526,38.52,39.5899,38.23,39.52,22968300 TX,D,20220526,43.21,44.95,43.0756,44.56,322200 TXT,D,20220526,63.27,64.785,62.82,64.34,1269100 TY,D,20220526,28.5,29.15,28.5,28.96,51300 TY.P,D,20220526,50.1765,50.338,50.1765,50.338,1100 TYG,D,20220526,32.74,33.19,32.694,32.81,40900 TYL,D,20220526,345.78,353.71,339.8001,351.39,299100 U,D,20220526,36.01,38.86,36.01,38.32,6650400 UA,D,20220526,8.93,9.255,8.93,9.13,6057000 UAA,D,20220526,9.86,10.22,9.83,10.09,11899400 UAN,D,20220526,133.35,137,131.3148,132.77,85000 UBA,D,20220526,17.39,17.5963,17.36,17.42,69700 UBER,D,20220526,22.15,23.28,21.925,23.1,30199300 UBP,D,20220526,16.03,16.21,15.7,15.72,2400 UBP-H,D,20220526,23.3,23.6869,23.3,23.45,3900 UBP-K,D,20220526,22.49,22.91,22.49,22.81,8400 UBS,D,20220526,18.64,19,18.64,18.91,2440400 UDR,D,20220526,48.08,48.42,47.555,47.59,1509200 UE,D,20220526,18.63,18.78,18.49,18.52,719900 UFI,D,20220526,14.65,15.105,14.54,14.78,38900 UGI,D,20220526,42.3,42.725,42.19,42.31,987000 UGIC,D,20220526,99.51,100.82,99.51,100.09,2200 UGP,D,20220526,2.9,3.055,2.87,3.04,1050900 UHS,D,20220526,122.97,124.06,122.34,123.25,809400 UHT,D,20220526,52.37,52.62,51.755,52.25,46900 UI,D,20220526,252.07,260.92,250.173,258.71,43500 UIS,D,20220526,11.35,11.5998,11.241,11.55,337700 UL,D,20220526,43.92,44.065,43.775,43.82,3811500 UMC,D,20220526,8.43,8.645,8.39,8.63,6793100 UMH,D,20220526,19.75,19.77,19.54,19.63,242200 UMH-C,D,20220526,24.9237,25.05,24.9237,24.99,12300 UMH-D,D,20220526,24.75,25.0341,24.75,25.01,4400 UNF,D,20220526,161.25,163.29,160.678,161.81,47600 UNFI,D,20220526,41.66,43,41.505,41.98,394700 UNH,D,20220526,501.74,507.255,499.41,502.23,2705700 UNM,D,20220526,35.47,36.17,35.47,35.97,2202800 UNMA,D,20220526,24.18,24.62,24.18,24.47,56700 UNP,D,20220526,218.23,222.5785,218.23,221.29,2045300 UNVR,D,20220526,29.97,30.31,29.76,30.05,915100 UP,D,20220526,2.36,2.535,2.35,2.47,1529300 UP.W,D,20220526,0.366,0.4427,0.3347,0.3836,7800 UPH,D,20220526,0.7161,0.78,0.71,0.748,410000 UPH.W,D,20220526,0.071,0.09,0.0653,0.071,108300 UPS,D,20220526,175.49,180.03,175.49,178.38,2628300 URI,D,20220526,280.84,286.07,279.934,284.84,747200 USA,D,20220526,6.57,6.88,6.56,6.8,1612700 USAC,D,20220526,17.75,18.17,17.75,17.91,102100 USB,D,20220526,51.67,52.3957,51.56,52.14,5799000 USB-H,D,20220526,19.73,20.43,19.73,20.05,60500 USB-P,D,20220526,24.73,25.24,24.73,25.14,54600 USB-Q,D,20220526,17.35,17.81,17.3095,17.8,98300 USB-R,D,20220526,18.25,18.63,18.2,18.48,91200 USB-S,D,20220526,20.19,20.81,20.19,20.66,72300 USDP,D,20220526,6.23,6.24,6.11,6.22,44500 USER,D,20220526,4.55,4.97,4.55,4.9,325600 USFD,D,20220526,31.86,33.41,31.59,32.96,2311300 USM,D,20220526,31.71,32,31.0116,31.08,67700 USNA,D,20220526,69.62,71.26,69.62,70.57,45700 USPH,D,20220526,111.71,111.71,110.21,110.49,27500 USX,D,20220526,2.91,3.17,2.9,3.14,340500 UTF,D,20220526,26.83,27.3,26.8231,27.23,153500 UTI,D,20220526,8.67,9.21,8.61,9.08,543300 UTL,D,20220526,57.56,57.71,56.34,56.99,56700 UTZ,D,20220526,13.71,13.91,13.54,13.76,810100 UVE,D,20220526,12.63,12.82,12.56,12.75,101600 UVV,D,20220526,62.9,64.0704,62,62.76,112600 UWM.W,D,20220526,0.23,0.23,0.2101,0.22,13400 UWMC,D,20220526,3.95,4.12,3.93,4.02,1602100 UZD,D,20220526,23.2,23.55,23.2,23.35,45800 UZE,D,20220526,21.09,21.6,21.0684,21.25,54300 UZF,D,20220526,21.06,21.4898,21.06,21.15,59500 V,D,20220526,205.11,209.74,204.67,208.55,9212200 VAC,D,20220526,142.36,146.96,142.36,145.9,362700 VAL,D,20220526,60.34,60.4,59.13,59.93,679400 VAL.W,D,20220526,9.15,9.15,8.77,9.05,19800 VALE,D,20220526,17.25,17.7556,17.205,17.62,28617500 VAPO,D,20220526,3.02,3.225,2.92,3.04,258800 VATE,D,20220526,2.42,2.5099,2.4,2.49,170500 VBF,D,20220526,16.04,16.1789,16.04,16.1,33800 VCIF,D,20220526,9.31,9.52,9.264,9.52,5700 VCV,D,20220526,10.4,10.77,10.4,10.72,193000 VCX.U,D,20220526,10.02,10.02,10,10.02,259800 VCX.W,D,20220526,0.11,0.1275,0.11,0.11,113800 VCXB,D,20220526,9.96,9.98,9.95,9.97,257400 VEC,D,20220526,34.7,34.7,33.67,34.15,85900 VEEV,D,20220526,162.13,166.46,161.01,165.51,878800 VEL,D,20220526,10.54,10.89,10.25,10.62,13600 VET,D,20220526,21.49,22.2,21.47,21.75,2669800 VFC,D,20220526,48,49.18,47.93,48.87,3094500 VGI,D,20220526,8.79,8.8904,8.77,8.87,33600 VGI.U,D,20220526,10.03,10.03,10.02,10.02,48300 VGI.W,D,20220526,0.46,0.4774,0.46,0.46,5400 VGII,D,20220526,9.94,9.95,9.93,9.94,77600 VGM,D,20220526,10.74,10.97,10.73,10.93,221100 VGR,D,20220526,12.26,12.52,12.2,12.37,473400 VHC,D,20220526,1.27,1.32,1.26,1.29,185300 VHI,D,20220526,46.4,49.44,46.4,49.09,58600 VIAO,D,20220526,2.52,2.58,2.465,2.5048,85500 VICI,D,20220526,29.77,30.5175,29.75,30.06,10613500 VIPS,D,20220526,8.5,9,8.4901,8.98,6413900 VIST,D,20220526,9.36,9.57,9.23,9.33,726500 VIV,D,20220526,10.81,11.005,10.76,10.9,1253600 VKQ,D,20220526,10.47,10.63,10.42,10.62,164500 VLD,D,20220526,2.18,2.35,2.11,2.26,2259500 VLD.W,D,20220526,0.4218,0.4699,0.4162,0.4695,41700 VLN,D,20220526,2.79,2.93,2.78,2.82,142900 VLN.W,D,20220526,0.32,0.32,0.3103,0.3103,3100 VLO,D,20220526,129.22,129.96,126.19,128.12,4887300 VLRS,D,20220526,14.96,15.7,14.94,15.26,465100 VLT,D,20220526,11.1,11.32,11.1,11.27,12100 VLT.W,D,20220526,0.44,0.4425,0.42,0.42,17500 VLTA,D,20220526,2.19,2.42,2.19,2.34,2738200 VMC,D,20220526,162.28,165.45,161.71,164.28,334900 VMI,D,20220526,259.11,262,256.85,258.22,71000 VMO,D,20220526,10.47,10.69,10.47,10.64,339700 VMW,D,20220526,120,125.82,119.59,124.36,10016100 VNCE,D,20220526,8.06,8.06,7.97,8.01,22500 VNO,D,20220526,34.94,35.28,34.66,35.03,1084600 VNO-L,D,20220526,20.94,21.7477,20.94,21.32,23700 VNO-M,D,20220526,20.03,20.61,20.03,20.315,46200 VNO-N,D,20220526,20.31,20.8999,20.31,20.56,60000 VNO-O,D,20220526,17.39,17.7999,17.39,17.58,37000 VNT,D,20220526,27.47,27.75,27.095,27.31,3083600 VNTR,D,20220526,1.93,2.25,1.922,2.16,10595200 VOC,D,20220526,7.47,7.6999,7.3501,7.45,170000 VOY-B,D,20220526,23.37,23.95,23.25,23.92,27000 VOYA,D,20220526,67,67.935,66.97,67.48,993100 VPG,D,20220526,29.53,30.43,29.53,30.15,17600 VPV,D,20220526,10.76,10.93,10.76,10.91,102100 VRE,D,20220526,15.8,16,15.665,15.79,634700 VRT,D,20220526,10.34,11.26,10.27,10.86,5966900 VRTV,D,20220526,137.72,140.8,137.72,139.14,126400 VSCO,D,20220526,42.05,45.46,41.84,44.55,2238500 VSH,D,20220526,19.95,20.31,19.88,20.06,1324100 VST,D,20220526,26.22,26.455,25.92,25.93,4707000 VSTO,D,20220526,37.65,39.22,37.65,38.27,908100 VTEX,D,20220526,3.99,4.41,3.99,4.31,291400 VTN,D,20220526,10.84,11.19,10.84,11.16,104800 VTOL,D,20220526,30.99,31.91,30.99,31.1,57500 VTR,D,20220526,57.99,58.24,56.26,56.38,1912300 VVI,D,20220526,29.6,30.55,29.6,29.98,110600 VVNT,D,20220526,5.46,5.73,5.34,5.56,446600 VVR,D,20220526,3.87,3.97,3.86,3.92,687100 VVV,D,20220526,33.6,34.235,32.77,32.88,2919200 VYG.U,D,20220526,9.95,9.95,9.95,9.95,4200 VYG.W,D,20220526,0.37,0.38,0.3244,0.3372,5500 VYGG,D,20220526,9.88,9.91,9.88,9.9,33900 VZ,D,20220526,51.31,51.605,50.9099,50.99,15500300 VZIO,D,20220526,8.13,8.67,8.01,8.58,517300 W,D,20220526,51.01,57.3,51.01,56.31,4574500 WAB,D,20220526,89.22,91.17,89,90.75,896300 WAL,D,20220526,78.7,81.3254,78.7,80.86,747000 WAL-A,D,20220526,22.06,23.47,22.06,22.85,164300 WAR.U,D,20220526,9.96,9.96,9.96,9.96,100 WAR.W,D,20220526,0.0643,0.0739,0.0643,0.07,3700 WARR,D,20220526,9.91,9.93,9.91,9.925,49500 WAT,D,20220526,308.99,320.94,308.99,319.89,381600 WAV.W,D,20220526,0.185,0.282,0.185,0.2462,3700 WAVC,D,20220526,9.63,9.63,9.63,9.63,100 WBS,D,20220526,46.89,48.17,46.89,47.68,1522600 WBS-F,D,20220526,22.0001,23.03,22.0001,22.79,7500 WBS-G,D,20220526,24.57,25.29,24.57,25.15,9100 WBT,D,20220526,23.53,23.675,23.47,23.55,1962400 WBX,D,20220526,9.84,10.2736,9.84,10.17,242100 WBX.W,D,20220526,1.46,1.5399,1.46,1.5399,2400 WCC,D,20220526,116.09,122.6,116.09,122.04,384100 WCC-A,D,20220526,27.78,27.91,27.64,27.78,94900 WCN,D,20220526,126.07,127.015,125.32,126.35,554800 WD,D,20220526,101.92,106.74,101.92,106.5,141000 WDH,D,20220526,1.04,1.1,1.04,1.08,28200 WDI,D,20220526,14.7,14.96,14.6,14.83,299800 WE,D,20220526,6.77,7.07,6.69,7,5119700 WE.W,D,20220526,1.38,1.44,1.3508,1.39,45900 WEA,D,20220526,11.04,11.3,10.95,11.24,21500 WEAV,D,20220526,4.97,5.7,4.88,4.99,800600 WEBR,D,20220526,7.44,7.5,7.3,7.36,207700 WEC,D,20220526,106.29,106.68,105.26,105.4,1822800 WEL,D,20220526,9.95,9.95,9.95,9.95,116300 WEL.U,D,20220526,10.03,10.04,10.03,10.04,700 WELL,D,20220526,89.72,90.18,88.32,88.58,1960400 WES,D,20220526,26.95,27.7,26.93,27.14,1833300 WEX,D,20220526,159.93,165.62,159.93,164.54,244500 WF,D,20220526,35.28,35.82,35.28,35.7,18500 WFC,D,20220526,44.83,45.76,44.75,45.6,23502400 WFC-A,D,20220526,20.33,20.8,20.3,20.66,207800 WFC-C,D,20220526,18.97,19.46,18.97,19.32,144800 WFC-D,D,20220526,18.69,19.035,18.55,18.84,131200 WFC-L,D,20220526,1253.26,1265.5,1253.26,1264,9100 WFC-Q,D,20220526,24.1,24.26,24.0264,24.16,169600 WFC-R,D,20220526,25.8,26.23,25.8,26.09,229100 WFC-Y,D,20220526,24.37,24.82,24.37,24.69,117500 WFC-Z,D,20220526,20.99,21.35,20.905,21.1603,378100 WFG,D,20220526,89.04,91.79,89.01,91.12,313600 WGO,D,20220526,48.7,50.94,48.7,49.05,707800 WH,D,20220526,76.92,79.21,76.92,78.69,589800 WHD,D,20220526,51.83,53.54,51.45,52.98,426000 WHG,D,20220526,14.84,15.1995,14.515,15.03,49000 WHR,D,20220526,175,181.63,175,178.96,1338300 WIA,D,20220526,10.62,10.66,10.55,10.59,131800 WIT,D,20220526,5.83,5.96,5.8,5.94,1897500 WIW,D,20220526,11.02,11.1,11,11.07,142200 WK,D,20220526,68.19,70.8,67.21,70.43,290600 WLK,D,20220526,126.29,129.43,126.29,128.45,831800 WLKP,D,20220526,27.36,27.94,27.245,27.51,25000 WLL,D,20220526,82.9,83.72,81.52,83.32,340700 WLY,D,20220526,51.97,52.58,51.79,52.38,109100 WLYB,D,20220526,54.58,54.58,53,53,300 WM,D,20220526,157.33,158.599,156.72,157.99,1585000 WMB,D,20220526,36.89,37.115,36.745,36.92,6360300 WMC,D,20220526,1.23,1.265,1.21,1.26,342400 WMK,D,20220526,75.41,76.59,74.655,74.76,63800 WMS,D,20220526,109.35,110.66,107.07,108.36,416000 WMT,D,20220526,125.3,126.4,124.4,126,9399200 WNC,D,20220526,14.81,15.46,14.81,15.09,309200 WNN.U,D,20220526,9.99,9.99,9.99,9.99,200 WNS,D,20220526,71.07,72.82,69.66,72.18,120500 WOLF,D,20220526,64.7,70.65,64.04,70.42,2460500 WOR,D,20220526,45.19,46.53,45.13,46.01,145900 WOW,D,20220526,22.1,22.2,21.85,21.85,784800 WPC,D,20220526,83.36,84.005,83.285,83.65,1391300 WPC.S,D,20220526,9.8,9.8,9.8,9.8,100 WPC.T,D,20220526,0.37,0.3898,0.2801,0.35,2600 WPC.U,D,20220526,9.82,9.82,9.82,9.82,5700 WPC.W,D,20220526,0.28,0.28,0.2799,0.28,2900 WPCA,D,20220526,9.8,9.805,9.77,9.77,943600 WPCB,D,20220526,9.78,9.8,9.77,9.8,2028500 WPM,D,20220526,42.54,42.73,42.06,42.35,2183300 WPP,D,20220526,57.64,58.15,57.57,58.04,164700 WQG.W,D,20220526,0.17,0.2,0.168,0.2,3600 WQGA,D,20220526,9.88,9.88,9.88,9.88,151300 WRA.U,D,20220526,10.07,10.07,10.06,10.06,1600 WRA.W,D,20220526,0.22,0.22,0.19,0.2199,1100 WRAC,D,20220526,9.98,9.98,9.98,9.98,2300 WRB,D,20220526,69.58,70.43,69.34,70.11,1103900 WRB-E,D,20220526,24.38,24.7624,24.2993,24.69,16900 WRB-F,D,20220526,22.06,22.65,22.06,22.6,29400 WRB-G,D,20220526,18.72,19.18,18.72,19.18,19500 WRB-H,D,20220526,19.32,19.34,19.285,19.285,1200 WRBY,D,20220526,16.61,17.91,16.6,17.15,1839700 WRE,D,20220526,24.57,24.7,24.29,24.33,425800 WRK,D,20220526,46.55,47.65,46.55,47.4,1403100 WSM,D,20220526,125.88,133.98,124.6,130,4978300 WSO,D,20220526,244.96,251.7201,244,249.63,196800 WSR,D,20220526,12.14,12.33,12.08,12.1,214400 WST,D,20220526,301.5,306.405,298.14,305.46,329200 WTI,D,20220526,6.34,6.49,6.23,6.29,3070700 WTM,D,20220526,1231.38,1248.99,1220.01,1224.06,10000 WTRG,D,20220526,46.34,46.34,45.83,45.85,654000 WTS,D,20220526,127.24,129.13,125.4,127.83,81000 WTTR,D,20220526,8.72,8.82,8.4,8.41,276700 WU,D,20220526,17.59,17.7,17.535,17.61,3089700 WWE,D,20220526,64.15,66.59,64,66.09,1579000 WWW,D,20220526,20.15,20.84,20.15,20.21,538000 WY,D,20220526,38.74,39.27,38.71,38.94,3980800 X,D,20220526,24.71,25.9299,24.71,25.69,9211600 XFLT,D,20220526,7.53,7.73,7.53,7.58,195400 XHR,D,20220526,18,18.54,18,18.15,1240000 XIN,D,20220526,0.9101,1.02,0.91,0.9623,57000 XL,D,20220526,1.19,1.27,1.19,1.24,1205900 XOM,D,20220526,96.6,97.43,96.2019,96.64,24314800 XPEV,D,20220526,20.39,22.27,20.3,22.08,7915900 XPO,D,20220526,50.32,52.64,50.07,52.35,1572300 XPO.U,D,20220526,9.99,9.99,9.99,9.99,4000 XPO.W,D,20220526,0.3701,0.4,0.3701,0.38,26900 XPOA,D,20220526,9.88,9.89,9.88,9.88,10700 XPOF,D,20220526,16.48,17.6,16.15,17.1,209200 XPRO,D,20220526,14.6,14.68,13.95,14.1,416400 XYF,D,20220526,2.88,2.88,2.54,2.78,23200 XYL,D,20220526,82.45,84.19,82.45,83.93,870900 Y,D,20220526,834,835.83,833.3901,833.87,70900 YALA,D,20220526,3.3,3.57,3.19,3.53,271000 YELP,D,20220526,28.37,29.6,28.1,29.47,860900 YETI,D,20220526,42.07,45.88,42.07,45.33,3196600 YEXT,D,20220526,4.88,5.07,4.84,4.99,1827000 YMM,D,20220526,5.04,5.71,4.94,5.63,6281300 YOU,D,20220526,26.29,28.315,25.785,27.73,2412600 YPF,D,20220526,4.51,4.62,4.51,4.54,1210700 YRD,D,20220526,1.65,1.7,1.56,1.66,134400 YSG,D,20220526,0.4048,0.48,0.4048,0.4523,4534400 YTPG,D,20220526,9.77,9.77,9.76,9.76,800 YUM,D,20220526,115.69,118.58,115.55,117.76,1502300 YUMC,D,20220526,40.78,43.21,40.75,43.03,2303600 ZBH,D,20220526,120.05,121.62,118.8139,120.65,763000 ZEN,D,20220526,91.53,95.49,91.345,93.66,1347300 ZEPP,D,20220526,2.02,2.1,1.9835,2.1,180500 ZETA,D,20220526,7.46,7.9225,7.37,7.85,562600 ZEV,D,20220526,3.51,3.76,3.4705,3.67,332400 ZEV.W,D,20220526,0.49,0.5,0.4249,0.5,17800 ZGN,D,20220526,10.39,10.67,10.17,10.47,46000 ZGN.W,D,20220526,1.85,1.91,1.66,1.68,24800 ZH,D,20220526,1.37,1.68,1.34,1.66,7652700 ZIM,D,20220526,70,70.85,68.88,69.53,5514600 ZIP,D,20220526,16.16,17.53,16.13,17.18,744500 ZME,D,20220526,0.569,0.6,0.5502,0.5687,80900 ZNH,D,20220526,27.5,27.74,27.0012,27.74,14600 ZTO,D,20220526,24.55,25.51,24.36,24.75,2740300 ZTR,D,20220526,9.04,9.45,8.97,9.17,143900 ZTS,D,20220526,163.83,166.57,162.9075,165.9,1596300 ZUO,D,20220526,9.05,10.1,8.5,9.84,2304800 ZVIA,D,20220526,2.3,2.38,2.25,2.35,193300 ZWS,D,20220526,27.16,27.975,27.1,27.7,755100 ZYME,D,20220526,5.89,6.84,5.81,6.37,2014200