,,,,,,, A,D,20220527,124.92,130.77,124.49,130.55,2698800 AA,D,20220527,63.59,65.98,63.2478,64.5,6886700 AAC,D,20220527,9.81,9.81,9.8,9.81,805700 AAC.U,D,20220527,9.835,9.835,9.835,9.835,1000 AAC.W,D,20220527,0.2499,0.2499,0.24,0.2475,72800 AAI-C,D,20220527,23.4,23.4,23.4,23.4,1100 AAIC,D,20220527,3.55,3.55,3.5,3.51,26400 AAIN,D,20220527,24.38,24.4,24.38,24.4,1300 AAM-A,D,20220527,24.75,25.24,24.75,25.08,26500 AAM-B,D,20220527,25.47,26,25.4214,26,33000 AAN,D,20220527,18.65,18.88,18.37,18.83,212500 AAP,D,20220527,190.74,194.825,190.66,193.05,685600 AAQC,D,20220527,9.76,9.76,9.75,9.75,381200 AAT,D,20220527,33.37,34.28,33.37,34.16,270300 AB,D,20220527,42.7,43.94,42.65,42.9,366700 ABB,D,20220527,30.57,30.87,30.545,30.86,1589400 ABBV,D,20220527,149.52,150.05,147.75,150,8404400 ABC,D,20220527,155.53,157.04,154.55,156.86,1650200 ABEV,D,20220527,2.94,3,2.93,2.96,21964600 ABG,D,20220527,179.04,185.73,179.04,185,144700 ABM,D,20220527,48.19,49.02,48.19,48.77,206700 ABR,D,20220527,16.39,16.64,16.36,16.62,2703100 ABR-D,D,20220527,21.61,21.7,21.31,21.68,10900 ABR-E,D,20220527,21.23,22.56,21.1,22.45,5400 ABR-F,D,20220527,21.01,21.49,21.01,21.47,11300 ABT,D,20220527,116.08,116.92,115.475,116.69,3884700 AC,D,20220527,39.15,39.76,38.99,39.61,11300 ACA,D,20220527,52.82,54.47,52.82,54.47,252500 ACC,D,20220527,64.84,64.98,64.78,64.85,2769100 ACCO,D,20220527,7.37,7.51,7.37,7.45,345100 ACD.W,D,20220527,0.2472,0.39,0.2202,0.2223,17000 ACDI,D,20220527,9.98,10,9.98,9.98,28000 ACEL,D,20220527,10.66,10.9,10.65,10.76,254100 ACH,D,20220527,11.05,11.07,10.74,10.87,101000 ACH.W,D,20220527,0.55,0.67,0.55,0.67,25900 ACHR,D,20220527,3.52,4.16,3.51,4.1,3315500 ACI,D,20220527,30.38,30.72,30.17,30.61,1591400 ACI.T,D,20220527,0.1895,0.2072,0.1895,0.2046,11700 ACII,D,20220527,9.8,9.813,9.8,9.813,244300 ACM,D,20220527,69.9,71.29,69.9,71.28,550200 ACN,D,20220527,293.44,304.17,293.44,304.15,2758900 ACP,D,20220527,8.51,8.6,8.5,8.59,115700 ACP-A,D,20220527,23.45,23.92,22.88,23.6726,15900 ACR,D,20220527,9.74,9.85,9.7259,9.8,49600 ACR-C,D,20220527,23.1,23.72,23.1,23.51,6800 ACR-D,D,20220527,22.47,22.47,22,22.35,2200 ACRE,D,20220527,14.75,14.925,14.675,14.86,620600 ACRO,D,20220527,9.68,9.68,9.67,9.67,328300 ACV,D,20220527,20.99,21.78,20.93,21.63,54200 ADC,D,20220527,68.83,69.51,68.39,69.04,1458800 ADC-A,D,20220527,18.43,18.61,18.37,18.43,43200 ADCT,D,20220527,7.2,7.51,6.97,7.39,235600 ADE.W,D,20220527,0.1928,0.1929,0.1928,0.1929,1200 ADEX,D,20220527,9.86,9.86,9.86,9.86,100 ADM,D,20220527,88.12,88.95,86.76,88.93,2790500 ADNT,D,20220527,34.16,34.8,34.1,34.47,722000 ADT,D,20220527,7.5,7.66,7.44,7.56,2065800 ADX,D,20220527,16.44,16.75,16.44,16.72,156800 AEE,D,20220527,95.62,96.73,95.28,96.55,1116300 AEFC,D,20220527,22.9,23.52,22.897,23.255,54200 AEG,D,20220527,5.45,5.52,5.435,5.49,4286500 AEL,D,20220527,40.74,41.48,40.74,41.35,447100 AEL-A,D,20220527,24.6,24.95,24.44,24.91,9900 AEL-B,D,20220527,25.72,26.05,25.64,25.82,6600 AEM,D,20220527,54.28,54.38,53.35,54.06,3946700 AENZ,D,20220527,1.51,1.55,1.51,1.521,4700 AEO,D,20220527,12.63,13.67,12.49,13.09,22648100 AER,D,20220527,48.08,49.37,48.08,49,940400 AES,D,20220527,22.05,22.54,22.01,22.43,3025000 AESC,D,20220527,90.28,91.075,90.1342,90.53,12200 AEV.W,D,20220527,0.44,0.49,0.43,0.43,7600 AEVA,D,20220527,2.97,3.17,2.96,3.16,805600 AFB,D,20220527,11.84,11.99,11.82,11.95,105100 AFG,D,20220527,136.97,138.26,135.995,138.23,294400 AFGB,D,20220527,25.31,25.97,25.25,25.8,3200 AFGC,D,20220527,22.9,23.5362,22.9,23.46,8900 AFGD,D,20220527,23.66,24.68,23.66,24.68,8100 AFGE,D,20220527,20.92,21.58,20.665,21.4,5400 AFL,D,20220527,59.31,60.48,58.98,60.41,3038000 AFT,D,20220527,13.29,13.42,13.28,13.36,57700 AFT.W,D,20220527,0.2739,0.2923,0.27,0.27,59900 AFTR,D,20220527,9.64,9.641,9.64,9.64,221900 AG,D,20220527,8.49,8.56,8.295,8.39,4509700 AGA.W,D,20220527,0.12,0.12,0.12,0.12,300 AGAC,D,20220527,9.79,9.79,9.79,9.79,451600 AGCB,D,20220527,9.81,9.82,9.8,9.82,8900 AGCO,D,20220527,125.84,127.76,125,127.66,403000 AGD,D,20220527,9.99,10.1,9.99,10.09,36800 AGI,D,20220527,7.67,7.695,7.46,7.58,2664200 AGL,D,20220527,19.38,20.065,19.38,19.7,2929900 AGM,D,20220527,102.57,105.0837,102.57,103.75,21500 AGM-C,D,20220527,26.02,26.7,25.6332,26.58,5800 AGM-D,D,20220527,24.05,24.24,23.65,24.24,5000 AGM-E,D,20220527,23.75,24.06,23.6,24.06,4900 AGM-F,D,20220527,21.95,22.36,21.71,22.085,15700 AGM-G,D,20220527,20.9999,21.48,20.41,21.371,13900 AGM.A,D,20220527,99.89,102.76,99.55,99.86,5200 AGO,D,20220527,58.12,58.71,58.08,58.54,232600 AGR,D,20220527,47.63,48.129,47.38,48.12,738800 AGRO,D,20220527,11.27,11.49,11.2,11.25,946000 AGS,D,20220527,5.62,5.85,5.62,5.77,167900 AGTI,D,20220527,19.11,19.59,19.06,19.15,136300 AGX,D,20220527,40.57,41.25,40.47,40.84,61900 AHH,D,20220527,13.79,13.97,13.79,13.9,253100 AHH-A,D,20220527,24.2,24.77,24.17,24.77,10800 AHL-C,D,20220527,25.31,26.17,25.302,25.302,21300 AHL-D,D,20220527,24.05,24.485,24.0375,24.48,6600 AHL-E,D,20220527,23.87,24.37,23.765,23.91,8900 AHT,D,20220527,5.11,5.62,5.11,5.55,940300 AHT-D,D,20220527,19.89,20.47,19.41,20.47,4500 AHT-F,D,20220527,18.23,20.02,18.23,20.02,400 AHT-G,D,20220527,21.13,21.13,21.13,21.13,100 AHT-H,D,20220527,17.95,18.2,17.71,18.01,800 AI,D,20220527,18.65,20.1,18.56,19.73,2647400 AIC,D,20220527,24.81,24.97,24.81,24.97,9700 AIF,D,20220527,12.84,13.02,12.84,12.96,43600 AIG,D,20220527,57.85,59,57.63,59,3891100 AIG-A,D,20220527,25.09,26,25.08,25.87,48600 AIN,D,20220527,84.46,86.3,84.46,86.16,98100 AIO,D,20220527,17.66,18.36,17.66,18.28,200400 AIR,D,20220527,48.69,49.66,48.63,49.66,149600 AIRC,D,20220527,44.77,45.77,44.61,45.54,684600 AIT,D,20220527,101.85,104.17,101.85,103.2,217100 AIU,D,20220527,1.4203,1.53,1.4203,1.53,6700 AIV,D,20220527,6.26,6.42,6.22,6.4,906900 AIZ,D,20220527,179.44,181.41,178.97,181.41,476300 AIZN,D,20220527,22.15,22.75,22.15,22.4,11900 AJG,D,20220527,161.73,165.65,161.73,165.64,717100 AJRD,D,20220527,41.31,41.65,41.21,41.32,649000 AJX,D,20220527,10.52,10.6836,10.43,10.53,71900 AJXA,D,20220527,25.535,25.57,25.535,25.5497,3400 AKA,D,20220527,4.09,4.23,3.76,4.05,174700 AKO.A,D,20220527,9.95,10.81,9.95,10.48,4800 AKO.B,D,20220527,11.7,11.82,11.62,11.75,8200 AKR,D,20220527,19.74,20.1,19.56,19.99,516900 AL,D,20220527,37.32,38.085,37.1,38.07,393700 AL-A,D,20220527,23.48,23.71,23.44,23.6,28300 ALB,D,20220527,259,273.68,257.57,270.92,1952400 ALC,D,20220527,74.33,75.43,74.33,75.11,665200 ALCC,D,20220527,9.67,9.67,9.66,9.67,277400 ALE,D,20220527,61.64,62.015,61.31,61.97,156400 ALEX,D,20220527,20.45,20.695,20.43,20.59,270100 ALG,D,20220527,117.9,118.48,116.51,117.47,36000 ALI-A,D,20220527,3.55,3.74,3.55,3.68,2800 ALI-B,D,20220527,3.37,3.74,3.37,3.72,1800 ALI-E,D,20220527,3.49,3.85,3.49,3.84,3000 ALIT,D,20220527,7.98,8.155,7.91,7.99,4240700 ALK,D,20220527,47.31,48.53,47.31,48.43,1385200 ALL,D,20220527,133.64,136.91,132.72,136.89,1539400 ALL-B,D,20220527,25.15,25.51,25.15,25.3,123700 ALL-G,D,20220527,25.81,26.2311,25.81,26.05,186700 ALL-H,D,20220527,24.03,24.66,24.03,24.42,93800 ALL-I,D,20220527,23.95,24.688,23.7484,24.58,28600 ALL.W,D,20220527,0.7398,0.75,0.67,0.749,50900 ALLE,D,20220527,111.89,114.02,111.42,113.54,453200 ALLG,D,20220527,8.79,9.09,8.414,8.65,195800 ALLY,D,20220527,42.05,43.17,41.77,43.16,3225800 ALP-Q,D,20220527,25,25.2,24.9962,25.04,22100 ALSN,D,20220527,39.22,39.7,39.22,39.6,673100 ALT-A,D,20220527,27.48,27.6342,27.48,27.6342,1700 ALTG,D,20220527,10.4,10.8261,10.4,10.64,153600 ALV,D,20220527,77.88,79.03,77.08,77.56,989900 ALX,D,20220527,245.91,248.44,245.91,248.44,5900 AM,D,20220527,10.7,10.995,10.66,10.94,2479300 AMAM,D,20220527,4.13,4.35,4,4.06,7600 AMB.W,D,20220527,0.8997,1.28,0.81,1.28,21000 AMBC,D,20220527,11.08,11.18,10.68,10.7,488500 AMBP,D,20220527,5.99,6.25,5.99,6.21,1365100 AMC,D,20220527,12.65,14.47,12.4,14.43,89722000 AMCR,D,20220527,13.19,13.31,13.12,13.31,8531500 AME,D,20220527,121.79,122.46,121.2287,122.46,613900 AMG,D,20220527,134.14,134.99,132.2801,134.28,133800 AMH,D,20220527,37.27,38.28,37.27,38.19,2172000 AMH-G,D,20220527,25.0435,25.14,24.9986,25.14,2400 AMH-H,D,20220527,25.6275,25.81,25.6275,25.71,1700 AMK,D,20220527,20.68,21.02,20.67,20.94,83800 AMN,D,20220527,94.39,96.33,94.3701,95.63,328900 AMOV,D,20220527,22.47,22.57,22.0601,22.36,3400 AMP,D,20220527,275.23,280.14,274.89,278.49,660300 AMP.W,D,20220527,0.29,0.3196,0.29,0.29,5300 AMPI,D,20220527,9.8,9.8,9.78,9.78,209600 AMPS,D,20220527,7.08,7.335,6.99,7.26,245100 AMPY,D,20220527,8.58,9.19,8.52,8.97,722400 AMR,D,20220527,178.4,180.07,172.04,179.28,479700 AMRC,D,20220527,58.12,63.1,57.88,62.54,484700 AMRX,D,20220527,3.52,3.545,3.35,3.46,605900 AMT,D,20220527,256.52,262.56,254.83,260.96,1786200 AMTD,D,20220527,1.46,1.46,1.4,1.41,41300 AMWL,D,20220527,3.51,3.89,3.495,3.86,2455700 AMX,D,20220527,22.45,22.6499,22.235,22.57,1974300 AN,D,20220527,118.36,122.23,118.36,122.13,894200 ANET,D,20220527,105.33,106.12,104,105.87,1640200 ANF,D,20220527,21.6,22.72,21.2122,22.55,3146300 ANTM,D,20220527,512.57,521.52,510.03,520.55,1190200 ANVS,D,20220527,9.33,10.25,9.195,10.13,33800 AOD,D,20220527,8.62,8.72,8.6134,8.7,260100 AOMR,D,20220527,15.35,15.4,15.19,15.29,40300 AON,D,20220527,273.75,281.68,273.09,281.68,1170500 AORT,D,20220527,19.21,19.82,18.99,19.47,97800 AOS,D,20220527,59.83,61.22,59.76,61.22,637900 AP,D,20220527,4.52,4.53,4.33,4.43,9200 APAM,D,20220527,37.82,38.68,37.82,38.65,356100 APD,D,20220527,245.95,250.65,244.49,250.65,957200 APG,D,20220527,17.45,18.157,17.31,18.09,1997000 APG.U,D,20220527,9.81,9.865,9.81,9.83,3400 APG.W,D,20220527,0.3725,0.385,0.3725,0.385,48100 APGB,D,20220527,9.8,9.8,9.78,9.79,2500 APH,D,20220527,70.74,71.78,70.74,71.33,3237800 APLE,D,20220527,16.65,16.93,16.51,16.92,2071800 APO,D,20220527,58.76,60.5,58.6,60.32,2566100 APRN,D,20220527,3.14,3.37,3.09,3.34,936800 APS.U,D,20220527,7.73,7.73,7.73,7.73,200 APS.W,D,20220527,1.44,1.44,1.29,1.33,112400 APSG,D,20220527,7.57,7.91,6.72,7.39,1080800 APT-A,D,20220527,121.86,122.67,121.48,121.62,470600 APTS,D,20220527,24.94,24.96,24.93,24.94,1906300 APTV,D,20220527,103.21,105.45,103,104.35,2486600 AQN,D,20220527,14.46,14.605,14.46,14.51,1464700 AQNA,D,20220527,26.3211,26.4499,26.14,26.19,34700 AQNB,D,20220527,25.54,25.98,25.54,25.94,10800 AQNU,D,20220527,46.67,46.89,46.61,46.69,64800 AQUA,D,20220527,36.2,36.73,36.13,36.37,937500 AR,D,20220527,42.4,44.78,42.04,44.74,6297400 ARC,D,20220527,2.98,3.11,2.95,3.09,134700 ARCH,D,20220527,170,170.75,161.5101,168.24,809800 ARCO,D,20220527,7.65,7.83,7.62,7.72,800600 ARDC,D,20220527,13.22,13.5,13.155,13.5,135900 ARE,D,20220527,164.13,169.12,164.13,168.59,723300 ARES,D,20220527,71.29,72.915,70.98,72.71,444600 ARG-A,D,20220527,24.89,25.185,24.71,25.09,18200 ARGD,D,20220527,24.27,24.5,24.24,24.45,15400 ARGO,D,20220527,41.76,42.59,41.68,42.49,89800 ARI,D,20220527,12.61,12.79,12.5827,12.76,601900 ARIS,D,20220527,19.3,20.98,19.18,20.73,2383700 ARL,D,20220527,21.8,22.7622,21.33,22.05,7500 ARLO,D,20220527,7.08,7.3761,7.06,7.3,680600 ARMK,D,20220527,33.7,34.43,33.7,34.43,923600 ARNC,D,20220527,28.43,28.78,28.04,28.04,756900 AROC,D,20220527,9.82,9.98,9.77,9.97,489600 ARR,D,20220527,7.5,7.6,7.46,7.57,2179300 ARR-C,D,20220527,22.98,23.65,22.9512,23.54,12300 ARW,D,20220527,119.89,121.34,119.673,121.33,541000 ASA,D,20220527,18.81,18.8312,18.5,18.78,74100 ASA.W,D,20220527,0.07,0.1099,0.06,0.1099,30200 ASAI,D,20220527,16.66,16.89,16.55,16.6,1167100 ASAN,D,20220527,20.96,23,20.72,22.8,3530600 ASAQ,D,20220527,9.8975,9.8975,9.895,9.895,269600 ASB,D,20220527,20.6,20.84,20.55,20.84,859900 ASB-E,D,20220527,25,25.03,24.935,25,34100 ASB-F,D,20220527,23.96,24.09,23.67,24.09,9900 ASC,D,20220527,7.39,7.5,6.87,7.49,872800 ASG,D,20220527,5.96,6.07,5.96,6.05,199600 ASGI,D,20220527,19.2,19.28,19,19.21,9500 ASGN,D,20220527,94.5,96.09,94.5,95.62,263200 ASH,D,20220527,106.66,108.85,106.2681,108.84,258900 ASIX,D,20220527,45.93,46.925,45.62,46.73,104100 ASPN,D,20220527,17.44,18.5,17.4,18.5,339400 ASR,D,20220527,210.46,219.87,210.04,216.39,71900 ASX,D,20220527,7.02,7.09,7,7.08,5603800 ASZ,D,20220527,9.79,9.79,9.785,9.79,1110300 ASZ.U,D,20220527,9.87,9.87,9.87,9.87,3800 ATA,D,20220527,10.27,10.27,10.27,10.27,200 ATA.U,D,20220527,10.32,10.32,10.32,10.32,2500 ATA.V,D,20220527,0.3799,0.38,0.365,0.38,25500 ATC,D,20220527,20.02,20.69,19.8,20.51,901400 ATC-D,D,20220527,25.2,25.28,25.15,25.28,3500 ATC-H,D,20220527,25.13,25.2,25,25.1749,26300 ATC-I,D,20220527,25.94,26,25.88,26,1800 ATCO,D,20220527,13.01,13.19,12.91,13.11,424100 ATEN,D,20220527,15.58,15.88,15.58,15.79,426300 ATGE,D,20220527,31.52,32.64,31.52,32.62,244000 ATH-A,D,20220527,25.9,26.67,25.76,26.65,49700 ATH-B,D,20220527,23.32,24.2312,23.21,24.2,27800 ATH-C,D,20220527,25.74,26.451,25.718,26.2367,127200 ATH-D,D,20220527,20.5,21.2,20.36,21.09,46000 ATHM,D,20220527,32.98,34.13,31.49,34.01,799000 ATI,D,20220527,27.56,27.71,26.68,27.26,966400 ATI.W,D,20220527,0.1799,0.1799,0.17,0.17,1100 ATIP,D,20220527,2.01,2.01,1.92,1.95,535000 ATKR,D,20220527,104.79,107.91,104.495,107.72,314600 ATO,D,20220527,116.51,117.65,115.84,117.64,909200 ATR,D,20220527,106.96,108.93,106.96,108.89,178000 ATTO,D,20220527,9.35,9.84,9.101,9.62,16200 ATUS,D,20220527,11.58,11.915,11.52,11.62,2563000 AU,D,20220527,17.87,17.95,17.71,17.81,2110700 AUD,D,20220527,1.65,1.77,1.61,1.74,725800 AUS,D,20220527,9.77,9.8,9.77,9.78,306000 AUS.U,D,20220527,9.85,9.85,9.85,9.85,100 AUS.W,D,20220527,0.3001,0.3499,0.3001,0.3396,43100 AUY,D,20220527,5.31,5.32,5.16,5.17,14207600 AVA,D,20220527,43.5,44.04,43.42,44.01,393500 AVA.W,D,20220527,0.239,0.239,0.2351,0.2385,19800 AVAL,D,20220527,4.09,4.32,4,4.23,431400 AVAN,D,20220527,9.88,9.92,9.88,9.9,528100 AVB,D,20220527,206.29,211.32,205.47,210.91,702200 AVD,D,20220527,24.31,25.14,24.12,24.75,345900 AVK,D,20220527,13.63,13.98,13.6296,13.95,95000 AVLR,D,20220527,82.49,86.36,82.49,86.17,695500 AVNS,D,20220527,28.18,28.81,28.18,28.7,230400 AVNT,D,20220527,49.5,49.77,49.11,49.72,320800 AVTR,D,20220527,32.12,33.27,32.03,32.98,4094000 AVY,D,20220527,170.36,173.66,170.06,173.61,349000 AVYA,D,20220527,3.58,3.85,3.5,3.73,4481700 AWF,D,20220527,10.23,10.45,10.23,10.42,175000 AWI,D,20220527,82.66,84.21,82.66,83.89,355800 AWK,D,20220527,148.86,152.09,148.39,151.76,843700 AWP,D,20220527,5.43,5.57,5.43,5.57,275900 AWR,D,20220527,78.55,80.06,78.55,79.69,121200 AX,D,20220527,38.3,38.85,38.29,38.68,255600 AXA.W,D,20220527,0.0999,0.1,0.0999,0.1,2300 AXAC,D,20220527,9.99,9.99,9.97,9.99,155400 AXL,D,20220527,7.61,8.03,7.61,7.94,1990900 AXP,D,20220527,167.08,169.68,166.04,169.6,2157600 AXR,D,20220527,12.19,12.53,12.19,12.53,800 AXS,D,20220527,58.05,58.785,58.02,58.76,303100 AXS-E,D,20220527,23.27,23.78,23.155,23.76,88300 AXTA,D,20220527,27.2,27.88,27.13,27.8,2449100 AYI,D,20220527,175.68,178.65,175.68,177.86,145900 AYX,D,20220527,55.87,57.69,55.48,57.69,443200 AZEK,D,20220527,21.58,22.23,21.46,21.66,2165000 AZO,D,20220527,2034,2069.335,2010.01,2055.39,226700 AZRE,D,20220527,15.21,15.74,15.2,15.61,136600 AZUL,D,20220527,13.17,13.5,13.08,13.31,1092700 AZZ,D,20220527,44.68,45.49,44.68,45.43,58400 B,D,20220527,35.7,36.095,35.63,35.79,120100 BA,D,20220527,128.77,132.23,128.32,132.23,7257800 BABA,D,20220527,92.21,94.5,90.37,93.41,26702400 BAC,D,20220527,36.89,37.05,36.58,37.02,43355700 BAC-B,D,20220527,25.9,26.31,25.9,26.18,105800 BAC-E,D,20220527,20.4,21.06,20.4,21.0537,15400 BAC-K,D,20220527,25.15,25.65,25.15,25.5,105800 BAC-L,D,20220527,1260.97,1282.767,1260.97,1279.8,7100 BAC-M,D,20220527,23.76,24.15,23.76,24.06,203900 BAC-N,D,20220527,22.83,23.5,22.83,23.21,126900 BAC-O,D,20220527,19.68,20.38,19.68,20.18,264600 BAC-P,D,20220527,19.26,19.9399,19.26,19.7702,69500 BAC-Q,D,20220527,19.5,20.11,19.46,19.91,132800 BAC-S,D,20220527,22.21,23.01,22.1302,23,67800 BACA,D,20220527,9.765,9.765,9.765,9.765,269600 BAH,D,20220527,86.76,87.36,86.11,86.86,1005700 BAK,D,20220527,17.95,18.27,17.91,18.09,223200 BALL,D,20220527,72.56,73.74,71.93,73.73,1432400 BALY,D,20220527,26.74,27.06,26.515,26.66,319400 BAM,D,20220527,48.5,50.39,48.5,50.34,2717900 BAMH,D,20220527,18.76,19.59,18.76,19.5,29800 BAMI,D,20220527,18.65,19.2,18.65,19.2,7800 BAMR,D,20220527,49.24,50.73,49.09,50.64,18500 BANC,D,20220527,18.94,19.2,18.93,19.15,257000 BAP,D,20220527,140.25,144.89,140.25,142.41,339400 BAR.W,D,20220527,0.4868,0.4868,0.3257,0.353,2400 BARK,D,20220527,2.6,2.665,2.555,2.6,1847100 BAX,D,20220527,76.16,76.66,75.6,76.16,2576100 BB,D,20220527,6.13,6.77,6.05,6.57,22549000 BBA.W,D,20220527,0.67,0.6788,0.539,0.58,40100 BBAI,D,20220527,5.89,5.89,5.08,5.38,380900 BBAR,D,20220527,3.18,3.23,3.14,3.14,312600 BBD,D,20220527,4.22,4.31,4.205,4.29,33220500 BBDC,D,20220527,10.37,10.515,10.37,10.45,558800 BBDO,D,20220527,3.49,3.54,3.48,3.48,28800 BBL.W,D,20220527,0.1801,0.33,0.1801,0.2972,226800 BBLN,D,20220527,0.9983,1.09,0.9983,1.05,741000 BBN,D,20220527,20.12,20.34,19.96,20.04,642200 BBU,D,20220527,23.88,24.635,23.77,24.42,36700 BBUC,D,20220527,26.82,27.05,26.1,26.44,67000 BBVA,D,20220527,5.35,5.44,5.33,5.41,2671100 BBW,D,20220527,19.08,20.59,19.08,19.99,487200 BBWI,D,20220527,42.53,43.34,41.895,42.45,3557100 BBY,D,20220527,82.23,84.86,82.18,83.99,3316400 BC,D,20220527,75.5,76.92,74.59,75.63,444200 BC-A,D,20220527,25.76,25.7602,25.53,25.68,6400 BC-B,D,20220527,26.75,27.74,26.0866,27.18,12400 BC-C,D,20220527,25.6,25.736,25.6,25.62,8400 BCAT,D,20220527,15.84,15.98,15.7453,15.91,336800 BCC,D,20220527,81,82.73,80.31,82.57,367000 BCE,D,20220527,53.6,54.17,53.4,54.1,1030400 BCH,D,20220527,20.29,20.65,20.21,20.45,171300 BCO,D,20220527,60.81,61.54,60.81,61.47,148200 BCS,D,20220527,8.75,8.79,8.69,8.74,4071100 BCSF,D,20220527,14.53,14.74,14.53,14.7,83600 BCX,D,20220527,10.63,10.77,10.58,10.74,169900 BDC,D,20220527,56.42,57.59,55.86,57.5,200500 BDJ,D,20220527,9.55,9.66,9.54,9.65,416400 BDN,D,20220527,11.03,11.27,10.99,11.24,1296800 BDX,D,20220527,254.04,256.46,252.54,256.46,704600 BDXB,D,20220527,51.23,51.5,51.01,51.27,209500 BE,D,20220527,16.67,18.3,16.67,18.28,3377900 BEDU,D,20220527,0.7999,0.81,0.75,0.7898,64300 BEKE,D,20220527,11.64,11.66,10.91,11.49,13228400 BEN,D,20220527,27.38,27.58,27.255,27.55,1720000 BEP,D,20220527,36.6,37.25,36.49,36.73,426900 BEP-A,D,20220527,21.795,22.38,21.795,22.1,15200 BEPC,D,20220527,37.52,37.92,37.26,37.47,611100 BEPH,D,20220527,18.74,19.4,18.74,19.36,16400 BEPI,D,20220527,19.77,20.34,19.745,20.34,7800 BERY,D,20220527,58.5,59.16,58.32,59.1,1139700 BEST,D,20220527,1.12,1.29,1.11,1.2,696100 BF.A,D,20220527,62.46,63.5,62.46,63.5,17900 BF.B,D,20220527,65.63,66.56,65.61,66.56,925000 BFA.U,D,20220527,9.97,9.99,9.97,9.99,19100 BFA.W,D,20220527,0.21,0.2249,0.21,0.2168,124700 BFAC,D,20220527,9.94,9.94,9.9,9.9,119600 BFAM,D,20220527,88.4,90.95,88.4,90.92,417200 BFH,D,20220527,52.59,54.66,52.59,54.61,567800 BFK,D,20220527,12.91,13.08,12.85,12.86,99300 BFL.W,D,20220527,0.4599,0.465,0.4598,0.465,4900 BFLY,D,20220527,3.05,3.255,2.98,3.2,2131900 BFS,D,20220527,48.53,49.43,48.53,49.17,26900 BFS-D,D,20220527,22.62,23.93,22.58,23.93,11700 BFS-E,D,20220527,22.74,23.62,22.74,23.61,3900 BFZ,D,20220527,11.57,11.68,11.56,11.63,129500 BG,D,20220527,114.75,114.87,112.69,114.72,1279800 BGB,D,20220527,11.76,11.92,11.75,11.89,85500 BGH,D,20220527,14.19,14.3,14.16,14.3,58700 BGR,D,20220527,12.8,13.01,12.731,12.99,120900 BGS,D,20220527,22.75,22.85,22.47,22.85,715900 BGS.W,D,20220527,0.072,0.19,0.072,0.13,53700 BGSF,D,20220527,12.66,12.9045,12.66,12.78,8000 BGT,D,20220527,11.42,11.52,11.4,11.46,74300 BGX,D,20220527,12.28,12.405,12.28,12.39,28200 BGY,D,20220527,5.39,5.48,5.39,5.46,125900 BH,D,20220527,130.06,135.35,129.9,132.12,4000 BH.A,D,20220527,660,665,647.012,665,100 BHC,D,20220527,9.91,9.93,9.66,9.87,4972900 BHE,D,20220527,24.66,25.33,24.62,25.31,110200 BHG,D,20220527,1.84,1.87,1.73,1.81,1318200 BHI.W,D,20220527,0.5057,0.5057,0.5057,0.5057,200 BHIL,D,20220527,3.37,3.495,3.3,3.49,552100 BHK,D,20220527,11.8,11.93,11.75,11.93,184100 BHLB,D,20220527,26.01,26.26,25.9,26.23,149800 BHP,D,20220527,70.48,71.47,70.4,71.02,2339300 BHR,D,20220527,5.63,5.86,5.61,5.82,483000 BHR-B,D,20220527,18.45,18.8,18.45,18.65,6700 BHR-D,D,20220527,25.25,25.71,25.25,25.6,1400 BHV,D,20220527,13.31,13.69,13.23,13.69,5500 BHVN,D,20220527,143.61,143.61,143.05,143.37,1710400 BIG,D,20220527,26.4,28.89,25.6,26.94,10165100 BIGZ,D,20220527,8.36,8.83,8.36,8.76,1626300 BILL,D,20220527,117.84,125.39,117.84,125.3,2391200 BIO,D,20220527,526.82,548.38,524,547.25,240700 BIP,D,20220527,60.68,61.05,60.09,60.29,263600 BIP-A,D,20220527,19,19.56,19,19.45,8700 BIP-B,D,20220527,18.71,19.19,18.6219,19.1875,14600 BIPC,D,20220527,72.92,73.39,71.4,72,265000 BIPH,D,20220527,19.38,20.33,19.38,20.21,11700 BIPI,D,20220527,20.38,21.55,20.38,21.5,74100 BIT,D,20220527,14.9,15.13,14.9,15.09,124100 BIT.W,D,20220527,0.21,0.21,0.21,0.21,600 BJ,D,20220527,58,59.67,57.81,58.63,1195600 BK,D,20220527,45.75,46.48,45.7,46.48,3353900 BKD,D,20220527,5.68,5.77,5.565,5.77,1265800 BKE,D,20220527,31.78,33.3,31.69,33.24,560400 BKH,D,20220527,76.7,77.405,75.97,77.31,451100 BKI,D,20220527,69.24,70.1799,68.65,68.68,1075900 BKK.W,D,20220527,0.9,0.96,0.8502,0.9597,12900 BKKT,D,20220527,2.53,2.71,2.52,2.66,2707000 BKN,D,20220527,15.06,15.39,15.06,15.29,51500 BKS.W,D,20220527,0.3909,0.47,0.3264,0.4025,279700 BKSY,D,20220527,2.42,2.87,2.37,2.62,39675200 BKT,D,20220527,4.67,4.72,4.63,4.71,214700 BKU,D,20220527,41.68,42.17,41.51,42.17,448300 BLCO,D,20220527,18.19,18.21,17.5,17.69,356400 BLD,D,20220527,198.94,200.77,194.94,200.02,239700 BLDR,D,20220527,67.15,68,65.56,66.76,1909000 BLE,D,20220527,11.66,11.81,11.66,11.76,158500 BLK,D,20220527,656.85,672.715,656.14,666.53,980800 BLND,D,20220527,3.28,3.5,3.22,3.37,2563600 BLW,D,20220527,13.55,13.83,13.55,13.82,113800 BLX,D,20220527,14.55,14.57,14.33,14.5,55700 BMA,D,20220527,16.77,17.06,16.47,16.48,89300 BMA.U,D,20220527,10.02,10.02,10.02,10.02,300 BMA.W,D,20220527,0.1929,0.1929,0.17,0.17,2600 BMAC,D,20220527,9.96,9.96,9.94,9.94,140400 BME,D,20220527,43.65,44.245,43.5,44.245,21500 BMEZ,D,20220527,16.33,17.15,16.33,16.77,706100 BMI,D,20220527,77.34,79.86,77.34,79.25,160400 BML-G,D,20220527,18.17,18.65,18.17,18.65,10600 BML-H,D,20220527,18.29,18.66,18.25,18.46,29800 BML-J,D,20220527,19.7991,20.49,19.7991,20.42,21200 BML-L,D,20220527,20.34,21.01,19.9901,20.79,31800 BMO,D,20220527,106.61,107.4,106.33,107.38,580700 BMY,D,20220527,77.31,77.45,75.46,76.14,16310500 BNED,D,20220527,2.37,2.52,2.36,2.5,501300 BNL,D,20220527,20.71,21.12,20.71,21.09,378400 BNS,D,20220527,66.31,67.19,66.27,67.06,1445800 BNY,D,20220527,11.51,11.82,11.51,11.78,61000 BOA.S,D,20220527,9.86,9.9,9.86,9.9,39600 BOA.T,D,20220527,0.1999,0.1999,0.1868,0.19,21100 BOA.U,D,20220527,10,10.0113,9.99,9.99,2900 BOA.W,D,20220527,0.22,0.2499,0.22,0.23,2700 BOAC,D,20220527,9.96,9.96,9.89,9.91,305100 BOAS,D,20220527,9.83,9.89,9.81,9.85,23200 BOC,D,20220527,21.81,22.36,21.6228,22.35,70200 BOD.W,D,20220527,0.2899,0.2899,0.17,0.275,44400 BODY,D,20220527,2.02,2.2,2.01,2.16,1599600 BOE,D,20220527,10.61,10.72,10.5805,10.69,131600 BOH,D,20220527,77.76,79.38,77.76,79.38,131300 BOH-A,D,20220527,19.67,20.06,19.67,19.95,49500 BOOT,D,20220527,82.02,83.42,79.63,81.74,753900 BORR,D,20220527,5.2,5.2,5.01,5.03,1159100 BOWL,D,20220527,10.93,11.78,10.93,11.09,687100 BOX,D,20220527,27.87,27.88,26.6,26.81,1743000 BOX.W,D,20220527,0.7866,0.7866,0.6702,0.6889,115600 BOXD,D,20220527,7.73,7.93,7.05,7.3,360500 BP,D,20220527,32.41,32.66,32.24,32.56,8401700 BPT,D,20220527,19.75,19.75,18.89,19.47,410500 BQ,D,20220527,0.2899,0.2986,0.2795,0.2901,64100 BR,D,20220527,145.52,147.25,145.52,146.8,346800 BRBR,D,20220527,25.75,26.35,25.68,26.12,604600 BRC,D,20220527,48.71,50.04,48.3701,49.99,201600 BRCC,D,20220527,9.21,9.97,9.2,9.96,407200 BRD,D,20220527,9.89,9.89,9.89,9.89,100 BRD.T,D,20220527,0.1699,0.1699,0.1699,0.1699,1000 BRD.W,D,20220527,0.1899,0.19,0.1893,0.1893,15400 BRDG,D,20220527,19.31,19.58,19.13,19.38,53600 BRDS,D,20220527,0.7842,0.8,0.744,0.7615,3204500 BRFS,D,20220527,3.08,3.2299,3.08,3.2,4286600 BRK.A,D,20220527,472795.3,478669.5,470021,478669.5,1900 BRK.B,D,20220527,314.73,319.24,314.15,319.11,4282100 BRMK,D,20220527,7.41,7.46,7.35,7.43,1136100 BRO,D,20220527,58.4,59.96,58.29,59.95,2452200 BROS,D,20220527,35.75,39.99,35.75,37.36,2108800 BRSP,D,20220527,8.75,8.88,8.72,8.88,371500 BRT,D,20220527,22.21,23.21,22.1101,23.15,80700 BRW,D,20220527,8.12,8.29,8.12,8.27,200800 BRX,D,20220527,24.03,24.52,23.96,24.5,1453800 BSA.U,D,20220527,9.72,9.76,9.72,9.76,2800 BSA.W,D,20220527,0.106,0.2129,0.106,0.15,10300 BSAC,D,20220527,19.83,20.14,19.8,19.89,686000 BSAQ,D,20220527,9.72,9.72,9.67,9.67,85300 BSBR,D,20220527,7,7.16,6.98,7.12,520600 BSIG,D,20220527,20.11,20.46,19.99,20.28,359700 BSL,D,20220527,13.81,13.94,13.78,13.92,42500 BSM,D,20220527,15.92,16.08,15.71,16.05,626300 BSMX,D,20220527,5.36,5.6,5.36,5.45,7300 BST,D,20220527,36.4,37.71,36.4,37.7,157700 BSTZ,D,20220527,21.32,22.82,21.2293,22.67,379300 BSX,D,20220527,41.61,41.61,40.945,41.2,6968600 BSX-A,D,20220527,107.73,110.48,107.73,109.66,57900 BTA,D,20220527,11.65,12,11.52,11.97,122900 BTCM,D,20220527,1.79,1.92,1.61,1.9,1971500 BTI,D,20220527,45.15,45.17,44.62,44.8,1841300 BTO,D,20220527,39,39.7106,38.3001,38.96,38500 BTT,D,20220527,23.05,23.2823,23.05,23.17,100300 BTU,D,20220527,25.42,25.64,24.27,25.13,5463700 BTZ,D,20220527,11.49,11.68,11.4656,11.67,331900 BUD,D,20220527,56.5,56.7523,56.25,56.65,812100 BUI,D,20220527,22.32,22.68,22.32,22.65,41500 BUR,D,20220527,8.48,8.68,8.47,8.67,143800 BURL,D,20220527,168.03,173.095,165.1,171.63,1605100 BV,D,20220527,12.68,13.11,12.68,13.04,150900 BVH,D,20220527,27.86,28.17,27.33,27.59,61800 BVN,D,20220527,8.9,9.125,8.8,9.04,1324400 BW,D,20220527,6.76,7.01,6.76,6.95,323300 BW-A,D,20220527,24.46,25,24.1,24.36,22200 BWA,D,20220527,39.71,40.05,39.53,39.73,1462400 BWG,D,20220527,8.96,9.01,8.95,8.97,103500 BWNB,D,20220527,23.3,23.3,22.83,23.0996,14500 BWSN,D,20220527,24.44,24.44,24.07,24.15,69900 BWXT,D,20220527,51.02,51.8,50.84,51.75,290500 BX,D,20220527,119.72,121.39,118.54,121.04,6321900 BXC,D,20220527,83.02,83.89,81.8201,83.6,70700 BXMT,D,20220527,30.97,31.35,30.89,31.33,866700 BXMX,D,20220527,13.6,13.81,13.6,13.78,191500 BXP,D,20220527,110.06,112.72,110.06,112.68,758600 BXSL,D,20220527,25.28,25.63,24.78,25.06,471300 BY,D,20220527,24.64,24.9,24.596,24.87,63700 BYD,D,20220527,60.06,60.72,58.71,59.33,910300 BYM,D,20220527,12.48,12.75,12.48,12.63,92600 BZH,D,20220527,15.63,16.01,15.46,16,333600 C,D,20220527,54,54,53.03,53.62,19504800 C-J,D,20220527,26.05,26.7236,26.05,26.6,62200 C-K,D,20220527,25.79,26.445,25.79,26.28,106000 C-N,D,20220527,27.04,27.26,27,27.23,92400 CAAP,D,20220527,6.2,6.43,6.16,6.42,56600 CABO,D,20220527,1294.7,1297.27,1271.63,1285.04,41300 CACI,D,20220527,278.22,285.26,278.22,284.87,107600 CAD-A,D,20220527,23.51,23.51,23.21,23.3,11800 CADE,D,20220527,26.35,26.84,26.3,26.83,786200 CAE,D,20220527,24.02,25.03,23.84,24.95,316100 CAF,D,20220527,14.93,15.06,14.84,15.03,23900 CAG,D,20220527,32.94,33.25,32.8,33.15,3918000 CAH,D,20220527,57.91,58.31,57.601,57.7,1645100 CAJ,D,20220527,25.51,25.74,25.51,25.73,201500 CAL,D,20220527,27.8,29.94,27.4417,29.63,1066600 CALX,D,20220527,37.24,38.23,37.09,37.81,517600 CAN.W,D,20220527,1.08,1.11,1.04,1.09,3600 CANG,D,20220527,2.59,2.89,2.59,2.86,371300 CANO,D,20220527,5.52,5.72,5.38,5.49,2504200 CAPL,D,20220527,22.15,22.42,22,22.15,41400 CARR,D,20220527,39.76,40.365,39.75,40.23,3359700 CARS,D,20220527,10.19,10.65,10.19,10.57,383100 CAS,D,20220527,10.095,10.095,10.095,10.095,600 CAS.U,D,20220527,10.09,10.09,10.09,10.09,500 CAS.W,D,20220527,0.0005,0.0006,0.0003,0.0004,143100 CAT,D,20220527,215,217.63,214.16,217.14,2020400 CATO,D,20220527,13.13,13.26,12.92,13.21,94500 CB,D,20220527,208.27,210.9,207.17,210.89,1704800 CBD,D,20220527,4.34,4.42,4.31,4.36,641500 CBH,D,20220527,8.87,8.9,8.76,8.88,24200 CBL,D,20220527,27.94,28.44,27.49,28.44,220500 CBRE,D,20220527,82.71,84.33,82.52,84.05,1855200 CBT,D,20220527,72.4,77.25,72.4,77.14,583900 CBU,D,20220527,66.07,66.35,65.44,66.33,147100 CBZ,D,20220527,40.86,41.565,40.86,41.25,229000 CC,D,20220527,43.05,44,42.57,43.99,1714200 CCCS,D,20220527,8.87,9.15,8.84,9.08,527500 CCI,D,20220527,188.64,193.95,187.27,193.39,1325900 CCJ,D,20220527,24.85,25.39,24.69,25.24,5001200 CCK,D,20220527,104.9,106.94,104.2,106.93,1261400 CCL,D,20220527,13.35,13.97,13.33,13.97,35609900 CCM,D,20220527,1.54,1.64,1.49,1.64,3500 CCO,D,20220527,1.57,1.67,1.56,1.65,2273500 CCRD,D,20220527,23.13,23.81,23.03,23.75,24300 CCS,D,20220527,53.97,54.88,53.31,54.72,270100 CCU,D,20220527,13.78,13.78,13.64,13.68,161100 CCV,D,20220527,9.81,9.81,9.79,9.79,439600 CCV.S,D,20220527,9.8412,9.8412,9.8277,9.84,2600 CCV.T,D,20220527,0.66,0.66,0.39,0.43,5400 CCV.U,D,20220527,9.915,9.94,9.915,9.94,200 CCV.W,D,20220527,0.46,0.47,0.46,0.47,64700 CCVI,D,20220527,9.76,9.78,9.76,9.78,39500 CDAY,D,20220527,57.69,58.395,57.27,57.92,1584200 CDE,D,20220527,3.96,4.08,3.91,4.06,6293400 CDR,D,20220527,26.75,26.9,26.7,26.71,110100 CDR-B,D,20220527,14.81,14.876,13.9905,14.24,3800 CDR-C,D,20220527,13.62,13.62,12.75,13.19,13900 CDRE,D,20220527,26.14,27.85,26.075,27.26,187400 CE,D,20220527,157.36,159.22,156.96,159.21,608300 CEA,D,20220527,17.41,17.54,17.4,17.54,1900 CEE,D,20220527,10.2973,10.79,10.2973,10.4817,13200 CEIX,D,20220527,54,54,51.72,53.27,522300 CEL.P,D,20220527,0.1085,0.1085,0.1085,0.1085,1000 CEM,D,20220527,35.22,36.08,35.22,35.92,38100 CEN,D,20220527,17.51,17.81,17.51,17.75,3900 CEPU,D,20220527,3.91,3.96,3.84,3.91,79600 CEQ.P,D,20220527,9.55,9.58,9.52,9.565,205500 CEQP,D,20220527,28.82,29.535,28.73,29.3,306600 CF,D,20220527,95.95,95.95,92.13,95.72,4033500 CFG,D,20220527,40.3,41.04,40.23,40.87,3577600 CFG-D,D,20220527,25.86,26.195,25.7888,25.85,21000 CFG-E,D,20220527,21.53,22.21,21.29,22.1,64800 CFR,D,20220527,123.57,125.59,123.57,125.53,533000 CFR-B,D,20220527,21.12,21.27,21.0342,21.0918,10100 CGA,D,20220527,7.5,7.76,7.34,7.3834,6000 CGAU,D,20220527,8.12,8.1979,7.93,8.06,39800 CHAA,D,20220527,9.8,9.8,9.7801,9.7801,272300 CHCT,D,20220527,37.14,37.76,37.14,37.7,52300 CHD,D,20220527,89.84,90.45,89.5,90.33,2103400 CHE,D,20220527,502.85,503.79,488.6,496.61,82900 CHGG,D,20220527,18.83,19.37,18.75,19.34,1652000 CHH,D,20220527,128.41,131.0799,128.4,129.5,253300 CHM-A,D,20220527,23.5,23.65,23.5,23.65,4000 CHM-B,D,20220527,23.42,23.42,23.22,23.41,2500 CHMI,D,20220527,6.86,7.02,6.86,6.97,194300 CHN,D,20220527,12.99,13.225,12.78,12.95,17400 CHPT,D,20220527,11.86,13.49,11.85,13.45,16448700 CHRA,D,20220527,3.08,3.25,3.0272,3.22,62000 CHRB,D,20220527,19.25,19.75,19.25,19.6,4100 CHS,D,20220527,4.97,5.13,4.9258,5.11,3010600 CHT,D,20220527,42.94,42.94,42.53,42.71,65900 CHWY,D,20220527,25.32,27.16,25.32,27.11,4442600 CI,D,20220527,268.11,272.97,266.29,272.4,1248100 CIA,D,20220527,3.19,3.3,3.17,3.3,107500 CIB,D,20220527,39.2,40.42,39.01,40.39,302700 CIEN,D,20220527,51.12,52.33,50.71,52.33,2525900 CIF,D,20220527,2.17,2.215,2.17,2.2,41500 CIG,D,20220527,2.47,2.505,2.46,2.46,5842100 CIG.C,D,20220527,3.24,3.24,3.11,3.21,98300 CII,D,20220527,18.85,19.27,18.85,19.24,98300 CIM,D,20220527,9.8,9.95,9.73,9.86,2109600 CIM-A,D,20220527,23.19,23.6,23.17,23.6,29000 CIM-B,D,20220527,22.72,23.6395,22.72,23.52,20300 CIM-C,D,20220527,21.26,22.04,21.26,21.81,26500 CIM-D,D,20220527,22.29,22.85,22.18,22.62,47300 CINT,D,20220527,15.24,16.15,14.38,15.33,24600 CIO,D,20220527,13.63,13.89,13.57,13.83,155200 CIO-A,D,20220527,22.41,24.05,22.38,24,6400 CION,D,20220527,11.25,11.57,11.25,11.43,114100 CIR,D,20220527,19.17,19.58,19.05,19.42,60100 CIVI,D,20220527,73.66,77.0891,73.55,77.03,900400 CIXX,D,20220527,12.49,12.54,12.34,12.48,58000 CL,D,20220527,78.39,79.07,78.14,78.86,2742300 CLA.T,D,20220527,0.0996,0.1026,0.0996,0.1025,2900 CLA.W,D,20220527,0.26,0.26,0.137,0.1998,4300 CLAA,D,20220527,9.785,9.785,9.785,9.785,242600 CLAS,D,20220527,9.8,9.8,9.795,9.8,232900 CLB,D,20220527,26.61,28.05,26.61,27.58,270800 CLBR,D,20220527,9.69,9.69,9.69,9.69,15400 CLD-A,D,20220527,21.46,23.43,21.46,23.42,5000 CLDT,D,20220527,12.56,12.9015,12.56,12.87,186500 CLF,D,20220527,23.73,24.61,23.53,24.57,17742800 CLH,D,20220527,91.54,93.69,91.37,93.44,414100 CLI.S,D,20220527,9.84,9.87,9.84,9.85,3600 CLI.T,D,20220527,0.195,0.318,0.195,0.2538,22400 CLIM,D,20220527,9.8,9.83,9.8,9.82,87000 CLPR,D,20220527,8.81,8.83,8.57,8.59,82500 CLR,D,20220527,65.59,69.01,65.22,69.01,1222200 CLS,D,20220527,10.67,10.95,10.66,10.93,285700 CLV-A,D,20220527,58.92,60.53,58.86,60.53,41200 CLVT,D,20220527,14.03,14.9,13.94,14.9,7444200 CLW,D,20220527,33.37,34.43,33.25,34.31,72400 CLX,D,20220527,147.2,148.73,146.3,148.71,801000 CM,D,20220527,53.93,54.76,53.93,54.43,1163300 CMA,D,20220527,81.78,83.19,81.73,82.83,863800 CMC,D,20220527,41,41.39,40.4,41.35,678000 CMCM,D,20220527,0.76,0.7826,0.7,0.702,118300 CMG,D,20220527,1357.79,1406.67,1357.79,1402.42,253400 CMI,D,20220527,206.53,208.88,206.17,207.97,642800 CMP,D,20220527,45.24,46.22,44.95,45.49,157500 CMR-B,D,20220527,25.18,25.18,25.14,25.14,600 CMR-C,D,20220527,25.13,25.22,25.13,25.2095,6900 CMR-D,D,20220527,25.2,25.3399,25.1232,25.3399,20100 CMR-E,D,20220527,25.38,25.6,25.34,25.6,35200 CMRE,D,20220527,14.28,14.4,13.94,14.35,605700 CMS,D,20220527,70.61,71.59,70.46,71.47,1544600 CMS-B,D,20220527,96.49,99.29,96.49,98.99,800 CMS-C,D,20220527,18.92,19.48,18.5669,19.45,16700 CMSA,D,20220527,24.65,25.19,24.65,25.19,7100 CMSC,D,20220527,25.35,25.59,25.2808,25.54,6500 CMSD,D,20220527,25.32,25.67,25.055,25.59,15500 CMTG,D,20220527,20.3,20.32,20.08,20.15,235700 CMU,D,20220527,3.68,3.75,3.62,3.72,997100 CNA,D,20220527,45.8,46.115,45.53,46.08,115100 CNC,D,20220527,82.44,84.43,82.0401,84.41,4457900 CND,D,20220527,9.93,9.93,9.92,9.92,33300 CND.D,D,20220527,10.02,10.08,10.02,10.08,600 CND.T,D,20220527,0.2619,0.5063,0.251,0.379,48600 CND.V,D,20220527,0.26,0.3888,0.26,0.2842,5200 CND.W,D,20220527,1.39,1.39,1.32,1.34,94400 CNDB,D,20220527,9.92,9.97,9.9,9.97,663000 CNF,D,20220527,2.5,2.5,2.39,2.5,16000 CNHI,D,20220527,14.87,14.99,14.765,14.9,2494600 CNI,D,20220527,113.32,114.71,113.09,114.06,1069000 CNK,D,20220527,16.5,17.21,16.48,17.14,3474300 CNM,D,20220527,24.63,25.39,24.615,25.26,580900 CNMD,D,20220527,115.49,117.13,115.35,115.99,200700 CNNE,D,20220527,19.92,20.83,19.86,20.83,1022000 CNO,D,20220527,20.43,20.62,20.4,20.59,825400 CNO-A,D,20220527,20.28,20.64,19.82,20.42,7400 CNP,D,20220527,31.85,32.43,31.8,32.42,3395000 CNQ,D,20220527,65.59,66.9358,65.28,66.93,1605600 CNR,D,20220527,24.57,24.61,24.52,24.52,1562000 CNS,D,20220527,75.22,77.16,75.22,77.12,83000 CNVY,D,20220527,5.83,6.12,5.61,5.99,323800 CNX,D,20220527,22.08,22.62,22,22.48,2810100 CO,D,20220527,2.42,2.48,2.3,2.46,492000 COD-A,D,20220527,24.9,25.37,24.795,25.24,13100 COD-B,D,20220527,25.75,26.74,25.7,26.74,14000 COD-C,D,20220527,24.94,25.3,24.94,25.2,36800 CODI,D,20220527,22.93,23.21,22.55,23.2,552200 COE,D,20220527,1.2,1.22,1.19,1.19,30600 COF,D,20220527,124.49,126.46,124.42,126.46,1890600 COF-I,D,20220527,21.27,21.64,21.03,21.51,222000 COF-J,D,20220527,20.07,20.55,20.07,20.3808,270400 COF-K,D,20220527,19.72,20.11,19.66,20,29200 COF-L,D,20220527,18.37,18.79,18.27,18.7193,120500 COF-N,D,20220527,18.42,18.76,18.29,18.76,65300 COLD,D,20220527,27.21,28.02,27.1,27.72,2595100 COMP,D,20220527,5.45,6.17,5.406,6.01,6364100 COO,D,20220527,352.66,353.3725,344.09,352.17,451600 COOK,D,20220527,4.7,4.835,4.65,4.65,2883100 COP,D,20220527,112.15,114.6,111.87,114.6,6788400 COR-Z,D,20220527,17.9,17.9,17.7399,17.8,14300 COR.W,D,20220527,0.1316,0.3016,0.117,0.2826,47800 CORR,D,20220527,2.72,2.75,2.68,2.74,20200 COTY,D,20220527,6.82,7.17,6.8,7.08,13388200 COUR,D,20220527,16.7,17.01,16.64,16.88,956900 CP,D,20220527,70.45,71.69,70.39,71.24,1545100 CPA,D,20220527,70.9,72.5,70.385,70.75,232200 CPAC,D,20220527,5.39,5.5,5.28,5.4,51700 CPB,D,20220527,47.99,48.24,47.67,48.21,1554100 CPE,D,20220527,53.68,58.57,53.02,58.55,1736400 CPF,D,20220527,23.68,24.02,23.68,23.99,93300 CPG,D,20220527,8.55,8.83,8.48,8.82,13519400 CPK,D,20220527,135.35,136.9,134.7611,135.55,27000 CPNG,D,20220527,13.49,13.85,13,13.41,12055000 CPRI,D,20220527,45.77,47.62,45.68,47.57,2420700 CPS,D,20220527,5.38,5.78,5.38,5.65,363100 CPT,D,20220527,142.35,145.315,141.72,144.98,538000 CPT.U,D,20220527,9.87,9.8701,9.87,9.8701,5600 CPTK,D,20220527,9.855,9.855,9.83,9.855,4700 CPU.U,D,20220527,9.85,9.855,9.85,9.85,29600 CPU.W,D,20220527,0.29,0.31,0.29,0.31,49300 CPUH,D,20220527,9.8,9.8,9.78,9.78,802500 CR,D,20220527,94.71,95.83,94.68,95.45,214800 CRC,D,20220527,44.29,45.34,44.29,45.2,728100 CRD.A,D,20220527,8.13,8.15,8.02,8.04,31900 CRD.B,D,20220527,7.58,7.64,7.54,7.54,18500 CRGY,D,20220527,17.27,17.97,17.01,17.93,318700 CRH,D,20220527,41.53,41.87,41.45,41.87,319800 CRH.U,D,20220527,10.16,10.17,10.16,10.17,3200 CRH.W,D,20220527,0.66,0.7746,0.65,0.6957,56200 CRHC,D,20220527,9.94,9.98,9.9221,9.97,1334400 CRI,D,20220527,76.65,78.09,76.4426,77.24,576500 CRK,D,20220527,19.49,20.67,19.25,20.65,2913400 CRL,D,20220527,232.62,244.44,231.69,244.41,447900 CRM,D,20220527,160.67,165.23,160.25,165.1,7883000 CRS,D,20220527,35.52,36.2,35.095,36.11,271600 CRT,D,20220527,19.11,19.41,18.82,19.08,51100 CRU,D,20220527,9.82,9.84,9.81,9.82,307400 CRU.U,D,20220527,9.86,9.86,9.85,9.85,5300 CRU.W,D,20220527,0.16,0.25,0.16,0.1601,36500 CS,D,20220527,7.25,7.35,7.23,7.35,9919800 CSAN,D,20220527,17.8,18.57,17.74,18.24,231500 CSL,D,20220527,253.01,255.39,251.96,253.59,242800 CSR,D,20220527,83.34,84.905,82.66,84.33,92200 CSR-C,D,20220527,24.65,25.71,24.47,25.64,12700 CST.U,D,20220527,9.84,9.84,9.84,9.84,300 CST.W,D,20220527,0.1809,0.1809,0.1732,0.1809,103700 CSTA,D,20220527,9.8,9.81,9.8,9.8,275400 CSTM,D,20220527,16.77,16.91,16.67,16.7,359300 CSV,D,20220527,40.11,40.76,40.05,40.42,93700 CTA-B,D,20220527,92.21,94.01,90.19,90.64,2300 CTBB,D,20220527,24.25,24.53,23.87,24.4,71200 CTDD,D,20220527,24.39,24.68,24.17,24.51,71200 CTLT,D,20220527,101.88,105.41,101.88,105.37,791300 CTO,D,20220527,66.48,66.76,65.89,66.26,60000 CTO-A,D,20220527,23.54,23.79,23.54,23.79,700 CTO.W,D,20220527,1.135,1.135,1.135,1.135,300 CTOS,D,20220527,5.99,6.09,5.965,6,293000 CTR,D,20220527,30.83,31.715,30.83,31.49,32800 CTRA,D,20220527,34.25,35.53,34.2,35.52,8412400 CTRE,D,20220527,18.4,18.51,18.26,18.35,587300 CTS,D,20220527,39.21,40.6,39.2,40.54,139400 CTT,D,20220527,8.05,8.32,8.05,8.3,116600 CTV,D,20220527,4.9,5.08,4.85,4.87,223300 CTVA,D,20220527,62.94,63.12,61.22,62.91,6501900 CUB-E,D,20220527,25.16,25.2,25.1,25.12,4900 CUB-F,D,20220527,24.47,24.5,24.45,24.5,7100 CUBB,D,20220527,23.52,23.52,23.51,23.52,800 CUBE,D,20220527,44.34,45.69,44.1,45.39,1407300 CUBI,D,20220527,40.51,41.21,40.47,41.17,240000 CUK,D,20220527,12.36,12.94,12.36,12.94,2357900 CULP,D,20220527,5.5,5.6582,5.5,5.55,24700 CURO,D,20220527,8.06,8.33,7.99,8.29,156400 CURV,D,20220527,5.42,6.02,5.32,6.01,716600 CUZ,D,20220527,34.19,34.75,34.19,34.73,428500 CVE,D,20220527,22.05,22.71,21.96,22.67,6155800 CVE.W,D,20220527,16.84,17.48,16.84,17.48,12300 CVEO,D,20220527,28,28.75,27.98,28.75,44000 CVI,D,20220527,33.34,34.83,33.1,34.83,780000 CVI.U,D,20220527,9.828,9.84,9.828,9.84,21300 CVI.W,D,20220527,0.35,0.4117,0.35,0.4117,69600 CVII,D,20220527,9.76,9.78,9.76,9.775,1169300 CVNA,D,20220527,31.99,34.4,31.7,33.85,8702400 CVS,D,20220527,96.45,98.1,95.76,98.05,4317900 CVX,D,20220527,176.52,178.35,175.69,178.28,10511800 CW,D,20220527,144.72,145.34,143.96,144.49,181400 CWAN,D,20220527,15.2,15.486,15.03,15.35,323000 CWE.A,D,20220527,32.41,33.45,32.41,33.41,91900 CWEN,D,20220527,35.12,36.22,35.12,36.15,621900 CWH,D,20220527,27.78,28,27.14,27.42,697000 CWK,D,20220527,18.67,19.15,18.57,19.15,662100 CWT,D,20220527,53.18,54.11,53.18,53.73,174800 CX,D,20220527,4.44,4.6,4.44,4.57,4966300 CXA.U,D,20220527,10.02,10.02,10.015,10.02,800 CXA.W,D,20220527,0.2,0.2,0.19,0.19,50100 CXAC,D,20220527,9.92,9.955,9.92,9.955,38100 CXE,D,20220527,4.13,4.19,4.13,4.18,255300 CXH,D,20220527,7.98,8.05,7.98,8.03,29900 CXM,D,20220527,12.06,13.09,11.95,13.09,483600 CXW,D,20220527,13.05,13.14,12.87,13,933900 CYD,D,20220527,10.15,10.69,10.15,10.6,12800 CYH,D,20220527,5.36,5.61,5.28,5.3,1758100 CZOO,D,20220527,1.48,1.56,1.43,1.44,1671400 D,D,20220527,84.33,85.19,83.6,85.16,4117000 DAC,D,20220527,82.93,84.62,81.15,83.64,313400 DAL,D,20220527,41,42.23,41,42.23,10727800 DAN,D,20220527,16.19,16.36,16.01,16.23,940200 DAO,D,20220527,4.67,4.97,4.4,4.82,248100 DAR,D,20220527,80.41,81.76,78.72,81.66,1073400 DASH,D,20220527,75.6,79.11,75.33,78.09,4754900 DAVA,D,20220527,94,105.17,93.505,105.02,426200 DB,D,20220527,11.19,11.25,11.095,11.25,2469400 DBD,D,20220527,3.08,3.255,3.08,3.15,1296200 DBI,D,20220527,15.4,16.04,15.37,15.84,1378900 DBL,D,20220527,15.96,16.1,15.83,16,41700 DBR-H,D,20220527,23.22,23.555,23.22,23.52,19400 DBR-I,D,20220527,23.33,23.54,22.91,23.38,27200 DBR-J,D,20220527,22.87,23.63,22.825,23.52,14300 DBRG,D,20220527,6.14,6.33,6.11,6.32,2717600 DCF,D,20220527,7.77,7.82,7.75,7.78,37500 DCI,D,20220527,52.17,52.86,52,52.47,284600 DCO,D,20220527,43.34,44.56,43.34,44.14,35900 DCP,D,20220527,34.81,36.47,34.42,36.15,472300 DCP-B,D,20220527,24.5,24.72,24.45,24.65,61900 DCP-C,D,20220527,24.26,24.74,24.25,24.58,14500 DCUE,D,20220527,101.91,102.3906,100.85,102.39,574700 DD,D,20220527,67.38,68.46,67.02,68.36,2833300 DDD,D,20220527,10.78,11.335,10.7,11.3,1425200 DDF,D,20220527,9.61,9.8196,9.59,9.81,15300 DDL,D,20220527,4.41,4.69,4.31,4.69,1143200 DDS,D,20220527,286.96,305,285.52,302.37,303700 DDT,D,20220527,26.3301,27,26.3301,26.95,11500 DE,D,20220527,353.89,360.88,352.33,360.73,1967800 DEA,D,20220527,19.89,20.085,19.7,19.72,569100 DECK,D,20220527,263.03,271.92,263.03,271.85,403700 DEI,D,20220527,28.12,28.645,27.8,28.57,843200 DELL,D,20220527,50.39,52.6,48.45,49.58,15884800 DEN,D,20220527,73.48,75.45,72.755,75.39,648500 DEO,D,20220527,185.38,186.28,184.325,185.9,409500 DESP,D,20220527,9.21,9.4,9.21,9.33,127500 DEX,D,20220527,8.17,8.24,8.1476,8.24,29200 DFIN,D,20220527,30.83,31.925,30.83,31.86,157500 DFP,D,20220527,23.37,23.705,23.295,23.69,42200 DFS,D,20220527,111.1,112.73,110.8,112.2,1690400 DG,D,20220527,224.38,230.8,224.38,228.38,2783200 DGX,D,20220527,142,145.4,141.61,145.39,892300 DHF,D,20220527,2.5,2.54,2.5,2.54,225100 DHI,D,20220527,73.34,74.84,72.9,74.78,2780400 DHR,D,20220527,255.5,266.88,254.04,266.49,2853600 DHR-B,D,20220527,1410.63,1410.63,1410.63,1410.63,1000 DHT,D,20220527,6.02,6.12,5.9327,6.11,1981600 DHX,D,20220527,6.5,6.66,6.49,6.66,256600 DIAX,D,20220527,16.06,16.34,16.06,16.3,39800 DIDI,D,20220527,2.03,2.08,1.91,2.01,56140100 DIN,D,20220527,76.35,77.64,75.13,76.08,176500 DINO,D,20220527,48.96,50.05,48.44,49.85,2004900 DIS,D,20220527,106.89,109.37,106.53,109.32,13667100 DK,D,20220527,28.38,29.86,28.095,29.6,1613900 DKL,D,20220527,56.59,57.2199,56.35,56.77,67200 DKS,D,20220527,84.5,86.82,81.78,84.7,3862300 DLB,D,20220527,76.75,78.76,76.75,78.32,410300 DLN-A,D,20220527,24.16,24.1718,24.0976,24.0976,1200 DLN-B,D,20220527,23.58,23.68,23.45,23.595,3900 DLNG,D,20220527,4.1,4.1,3.55,3.95,128900 DLR,D,20220527,137.12,141.77,137.11,141.51,971700 DLR-J,D,20220527,24.64,24.98,24.5,24.83,20600 DLR-K,D,20220527,25.83,26.47,25.83,26.47,17000 DLR-L,D,20220527,24.45,24.98,24.44,24.83,21700 DLX,D,20220527,24.15,24.55,24.15,24.41,112300 DLY,D,20220527,15.32,15.45,15.23,15.36,110200 DM,D,20220527,1.93,2.12,1.9,2.1,6922000 DMA,D,20220527,8.05,8.14,8.02,8.14,15300 DMB,D,20220527,11.72,12.05,11.69,11.94,199300 DMO,D,20220527,12.04,12.12,11.96,12.05,45300 DMS,D,20220527,1.55,1.66,1.53,1.64,16000 DMS.W,D,20220527,0.1349,0.1349,0.1349,0.1349,300 DMYS,D,20220527,9.79,9.79,9.79,9.79,100 DNA,D,20220527,3,3.22,2.96,3.21,20880000 DNA.W,D,20220527,0.58,0.6683,0.58,0.6569,108500 DNB,D,20220527,17.37,17.5,17.26,17.48,781800 DNMR,D,20220527,4.56,4.8,4.56,4.76,1344300 DNOW,D,20220527,10.89,11.29,10.89,11.29,452000 DNP,D,20220527,11.34,11.47,11.33,11.44,320400 DNZ,D,20220527,9.8,9.81,9.8,9.8,184600 DO,D,20220527,7.84,8.16,7.75,8.1,4748000 DOC,D,20220527,18.65,18.83,18.54,18.57,2831900 DOCN,D,20220527,46.35,51.48,46.17,50.58,3754500 DOCS,D,20220527,34.5,35.39,33.31,35.39,1895100 DOLE,D,20220527,10.49,10.56,10.12,10.42,776500 DOM.W,D,20220527,0.22,0.22,0.21,0.22,19700 DOMA,D,20220527,1.75,1.93,1.75,1.88,1286300 DOOR,D,20220527,93.34,94.71,91.96,92.69,214400 DOUG,D,20220527,5.47,5.78,5.47,5.72,242600 DOV,D,20220527,134,134.61,133.13,134.55,661400 DOW,D,20220527,67.59,69.07,67.32,69.06,4784200 DPG,D,20220527,15.42,15.68,15.4,15.59,78300 DPZ,D,20220527,357.46,366.08,356.35,365.91,501800 DQ,D,20220527,48.8,49,46.92,47.56,570600 DRD,D,20220527,6.72,6.84,6.57,6.7,109700 DRE,D,20220527,51.98,54.11,51.9,53.42,2883100 DRH,D,20220527,10.16,10.43,9.96,10.4,2416100 DRH-A,D,20220527,26.36,26.74,26.36,26.74,1000 DRI,D,20220527,126.3,127.46,123.93,126.04,850300 DRQ,D,20220527,30.76,31.91,30.62,31.83,153800 DS,D,20220527,1.47,1.62,1.47,1.61,820200 DS-B,D,20220527,21.24,21.6,21.24,21.6,400 DS-C,D,20220527,20.5,20.5,19.52,20,4000 DS-D,D,20220527,21.2,21.4,20.5,21.3,2100 DSA.W,D,20220527,0.21,0.21,0.18,0.18,135100 DSL,D,20220527,13.32,13.43,13.27,13.35,504900 DSM,D,20220527,6.62,6.72,6.6,6.7,118500 DSU,D,20220527,9.57,9.63,9.52,9.59,241800 DSX,D,20220527,6.23,6.46,6.08,6.42,1469800 DSX-B,D,20220527,25.7,25.9,25.7,25.87,2400 DT,D,20220527,38,38.47,36.93,38.19,4408300 DTB,D,20220527,20.32,20.6699,20.06,20.3225,23500 DTC,D,20220527,5.16,5.55,4.74,4.94,2204800 DTE,D,20220527,132.76,134.34,132.57,134.3,932100 DTF,D,20220527,12.28,12.3,12.24,12.25,18400 DTG,D,20220527,19.97,20.1,19.85,19.88,88900 DTL.P,D,20220527,10.87,10.87,9.94,10.66,5700 DTM,D,20220527,56.81,57.63,55.95,57.44,443100 DTP,D,20220527,52.62,52.89,52.62,52.82,86100 DTW,D,20220527,23.85,24.64,23.85,24.63,44600 DUK,D,20220527,112.89,114.5,112.58,114.4,2628900 DUK-A,D,20220527,25.69,26.13,25.64,26.09,57800 DUKB,D,20220527,25.73,25.93,25.62,25.73,41000 DV,D,20220527,22.8,23.68,22.8,23,536800 DVA,D,20220527,98.12,98.32,97.18,97.78,465900 DVN,D,20220527,73.59,75.83,73.11,75.8,9331700 DWI.U,D,20220527,10.09,10.11,10.09,10.11,1500 DWI.W,D,20220527,0.24,0.28,0.22,0.26,36800 DWIN,D,20220527,9.99,9.99,9.99,9.99,79200 DX,D,20220527,16.45,16.6,16.38,16.42,1837300 DX-C,D,20220527,24.2,24.33,24.1,24.25,12100 DXC,D,20220527,34.21,35.96,34.21,35.08,2323600 DY,D,20220527,93.58,95.32,93,94.15,239600 DYFN,D,20220527,17.49,17.68,17.49,17.55,6500 E,D,20220527,30.36,30.64,30.31,30.51,387200 EAF,D,20220527,8.7,8.95,8.7,8.9,991400 EAI,D,20220527,23.62,24.46,23.62,24.43,21700 EARN,D,20220527,8.11,8.21,8.01,8.21,90300 EAT,D,20220527,30.04,31.05,30,30.52,747200 EB,D,20220527,12.08,12.5,12.08,12.5,1112100 EBF,D,20220527,17.86,18.23,17.8,18.22,75100 EBR,D,20220527,9.23,9.29,9.07,9.1,3192300 EBR.B,D,20220527,8.9,9.05,8.79,8.95,219100 EBS,D,20220527,32.3,35.26,31.6,35.22,1125100 EC,D,20220527,15.07,15.32,14.9,15.31,1409400 ECAT,D,20220527,14.74,14.99,14.74,14.99,279400 ECC,D,20220527,12.69,12.72,12.55,12.65,224200 ECC-D,D,20220527,22.89,23.03,22.81,22.86,4000 ECCC,D,20220527,24.36,24.36,24.21,24.33,2500 ECCV,D,20220527,23.24,23.25,23,23.2,8600 ECCW,D,20220527,24.93,25.16,24.93,25.16,2900 ECCX,D,20220527,25.27,25.28,25.22,25.23,2800 ECL,D,20220527,165.31,167.02,164.45,166.03,996400 ECOM,D,20220527,13.44,14,13.4,13.88,183500 ECVT,D,20220527,10.28,10.4,10.25,10.36,213400 ED,D,20220527,99.35,100.67,99.25,100.58,1321700 EDD,D,20220527,4.68,4.71,4.67,4.69,371000 EDF,D,20220527,5.52,5.55,5.42,5.47,52900 EDI,D,20220527,5.94,6.04,5.94,5.99,14800 EDN,D,20220527,5.75,5.8,5.75,5.8,3400 EDR,D,20220527,22.53,23.34,22.5,22.77,1366200 EDU,D,20220527,11.77,12.01,11.45,11.92,1523300 EE,D,20220527,26.98,28.23,25.75,26.44,633600 EEA,D,20220527,7.81,7.96,7.81,7.93,10400 EEX,D,20220527,3.37,3.43,3.32,3.42,128700 EFC,D,20220527,15.37,15.49,15.27,15.45,510100 EFC-A,D,20220527,23.07,23.08,22.91,23,15700 EFC-B,D,20220527,21.6,22,21.6,22,12700 EFL,D,20220527,8.66,8.75,8.66,8.71,35800 EFR,D,20220527,12.08,12.22,12.08,12.11,68200 EFT,D,20220527,12.16,12.29,12.16,12.28,92000 EFX,D,20220527,204.94,208.22,204.58,206.29,895000 EGF,D,20220527,10.69,10.69,10.55,10.59,1500 EGG.U,D,20220527,9.74,9.74,9.74,9.74,581300 EGG.W,D,20220527,0.15,0.1665,0.15,0.1644,81600 EGGF,D,20220527,9.705,9.705,9.705,9.705,248200 EGHT,D,20220527,7.09,7.55,7.09,7.45,1443800 EGO,D,20220527,8.32,8.32,8.07,8.16,2179300 EGP,D,20220527,159.19,164.64,158.4,164.37,305500 EGY,D,20220527,7.15,7.67,7.15,7.47,1682600 EHC,D,20220527,64.35,65.3,64.01,65.26,488300 EHI,D,20220527,7.61,7.73,7.61,7.66,122200 EIC,D,20220527,15,15.3,14.87,14.95,23400 EICA,D,20220527,23.45,23.62,23.45,23.62,500 EIG,D,20220527,42.24,42.45,42.05,42.4,80200 EIX,D,20220527,68.81,70.62,68.8,70.06,2300600 EL,D,20220527,246.48,254.58,243.09,251.86,1820400 ELAN,D,20220527,23.68,24.16,23.68,23.87,4326600 ELAT,D,20220527,38.06,38.4,38.03,38.2,10600 ELC,D,20220527,23.47,24.25,23.47,24.23,13800 ELF,D,20220527,24.87,26.2,24.85,25.98,1199100 ELP,D,20220527,7.71,7.79,7.69,7.75,641200 ELS,D,20220527,76.18,77.59,76.05,77.34,743300 ELVT,D,20220527,2.61,2.75,2.61,2.73,64000 ELY,D,20220527,21.14,22.05,21.13,21.99,4225600 EMD,D,20220527,9.95,9.96,9.82,9.83,179000 EME,D,20220527,106.4,107.74,105.99,107.7,174000 EMF,D,20220527,12.47,12.55,12.35,12.5,21900 EMN,D,20220527,108.48,109.84,108.36,109.63,815900 EMO,D,20220527,29.49,30.23,29.46,30.12,66900 EMP,D,20220527,23.63,24.42,23.63,24.33,18300 EMR,D,20220527,86.81,88.44,86.81,88.4,2004800 ENB,D,20220527,45.99,46.44,45.94,46.2,5711000 ENBA,D,20220527,25.17,25.27,24.91,25.17,96700 ENFN,D,20220527,10.66,11.3,10.66,11.13,275900 ENIA,D,20220527,5.78,5.87,5.78,5.87,2938700 ENIC,D,20220527,1.31,1.36,1.28,1.35,549500 ENJ,D,20220527,23.6,24.05,23.6,23.91,3300 ENLC,D,20220527,11.07,11.41,10.88,11.38,2186500 ENO,D,20220527,25.05,25.2,25.04,25.2,4200 ENOV,D,20220527,65,66.82,64.9,66.82,336300 ENP.W,D,20220527,0.75,0.84,0.75,0.84,358900 ENPC,D,20220527,9.95,9.96,9.94,9.96,255200 ENR,D,20220527,30.94,31.08,30.74,31.02,504000 ENS,D,20220527,68.97,70.94,68.92,70.77,468500 ENV,D,20220527,66.14,67.5,65.35,67.09,483400 ENVA,D,20220527,31.08,32.04,31.08,31.58,220300 ENZ,D,20220527,2.17,2.32,2.17,2.26,75500 EOC.W,D,20220527,0.46,0.46,0.4,0.4,30500 EOCW,D,20220527,9.735,9.735,9.735,9.735,25000 EOD,D,20220527,4.88,4.94,4.88,4.93,98300 EOG,D,20220527,132.73,136.94,132.02,136.85,2940800 EOI,D,20220527,15.82,16.16,15.82,16.08,104100 EOS,D,20220527,17.54,18,17.54,17.99,161600 EOT,D,20220527,17.98,18.17,17.94,18.07,42500 EP-C,D,20220527,47.98,48.5,47.84,48.25,8400 EPAC,D,20220527,20.4,20.58,20.17,20.32,922500 EPAM,D,20220527,323.02,343.2,323,340.35,829400 EPC,D,20220527,36.71,36.96,36.28,36.76,260800 EPD,D,20220527,27.43,27.81,27.13,27.6,5349700 EPR,D,20220527,49.82,50.77,49.82,50.77,322200 EPR-C,D,20220527,24.45,24.64,24.38,24.56,2900 EPR-E,D,20220527,32.2,32.36,31.98,32.36,2500 EPR-G,D,20220527,22.07,22.2,21.84,22.17,37000 EPRT,D,20220527,22.52,23.14,22.51,22.99,724900 EPW.W,D,20220527,0.0997,0.0997,0.0949,0.0949,12200 EPWR,D,20220527,9.84,9.84,9.82,9.82,219900 EQC,D,20220527,27,27.42,26.88,27.37,656600 EQC-D,D,20220527,26.76,27.5,26.75,27.43,4100 EQD,D,20220527,9.94,9.94,9.9,9.905,58000 EQD.U,D,20220527,10.04,10.04,10.04,10.04,200 EQD.W,D,20220527,0.17,0.17,0.15,0.17,2400 EQH,D,20220527,30.38,30.89,30.38,30.89,1926600 EQH-A,D,20220527,22.55,23.25,22.55,23.12,40100 EQH-C,D,20220527,18.8,19.42,18.8,19.3,16700 EQH.W,D,20220527,0.16,0.17,0.08,0.15,100700 EQNR,D,20220527,37.09,37.78,37.02,37.66,3036300 EQR,D,20220527,76.58,78.28,76.41,78.13,1164000 EQT,D,20220527,46.32,48.72,46.15,48.43,6169500 ERF,D,20220527,14.6,14.99,14.46,14.99,2092200 ERJ,D,20220527,10.46,10.8,10.4,10.71,2213600 ERO,D,20220527,12.2,12.51,12.1,12.29,66100 ES,D,20220527,91.9,93.33,91.43,93.3,1232300 ESAB,D,20220527,49.86,50.76,49.35,50.07,215800 ESE,D,20220527,66.04,66.51,64.88,66.01,56400 ESGC,D,20220527,1.97,2.25,1.93,2.07,236300 ESI,D,20220527,21.08,21.3,21.07,21.29,732300 ESM.W,D,20220527,0.2,0.2,0.2,0.2,1600 ESMT,D,20220527,21.35,21.72,21.07,21.29,1214400 ESNT,D,20220527,42.23,42.75,41.99,42.73,327000 ESRT,D,20220527,8.17,8.25,8.14,8.2,1053500 ESS,D,20220527,283.3,289.12,283.3,288.69,389500 ESTC,D,20220527,60.97,64.68,60.97,64.65,1299300 ESTE,D,20220527,17.79,19.1,17.58,19.1,1688400 ET,D,20220527,11.6,11.71,11.44,11.65,19410500 ET-C,D,20220527,22.1,22.18,21.75,21.95,224900 ET-D,D,20220527,23.48,23.75,23.24,23.47,39800 ET-E,D,20220527,24.34,24.45,24.23,24.35,45300 ETB,D,20220527,15.39,15.65,15.39,15.55,57900 ETD,D,20220527,23.38,23.61,23.04,23.59,209900 ETG,D,20220527,17.25,17.65,17.25,17.65,71100 ETI.P,D,20220527,25.17,25.17,25.15,25.15,400 ETJ,D,20220527,9.06,9.16,9.05,9.13,203000 ETN,D,20220527,137.6,139.88,137.09,139.82,1458900 ETO,D,20220527,24.38,24.99,24.37,24.96,30700 ETR,D,20220527,119.55,121.34,119.28,121.08,901800 ETRN,D,20220527,7.85,8.11,7.78,8.05,2412500 ETV,D,20220527,14.08,14.34,14.06,14.34,178900 ETW,D,20220527,8.84,8.91,8.81,8.91,362100 ETWO,D,20220527,8.13,8.32,8.11,8.28,1132100 ETX,D,20220527,20.9,21.88,20.9,21.88,31100 ETY,D,20220527,12.28,12.48,12.28,12.47,222300 EURN,D,20220527,12.72,13.13,12.38,13.03,1875500 EVA,D,20220527,76.07,78.02,76.07,77.88,201900 EVC,D,20220527,5.14,5.19,4.98,4.99,214600 EVE,D,20220527,9.95,9.95,9.915,9.915,104300 EVE.T,D,20220527,0.9,0.9,0.8,0.82,700 EVEX,D,20220527,9.56,10.27,9.2,9.33,224700 EVF,D,20220527,5.71,5.78,5.71,5.78,55000 EVG,D,20220527,10.46,10.62,10.46,10.58,20000 EVH,D,20220527,28.72,29.4,28.25,29.39,913600 EVN,D,20220527,11.67,11.76,11.62,11.72,62600 EVR,D,20220527,112,115.17,111.69,115.14,244200 EVRG,D,20220527,69.33,70.58,69.29,70.57,1126800 EVRI,D,20220527,17.84,18.17,17.57,17.89,581100 EVT,D,20220527,25.15,25.65,25.15,25.63,136700 EVT.W,D,20220527,0.6901,0.6974,0.6858,0.6858,44900 EVTC,D,20220527,38.34,38.57,38.09,38.33,150800 EVTL,D,20220527,5.13,5.38,5.07,5.33,40200 EW,D,20220527,99.71,101.29,99.21,101.12,2445300 EXD,D,20220527,10.23,10.49,10.23,10.39,12600 EXG,D,20220527,8.57,8.68,8.56,8.68,608600 EXK,D,20220527,3.73,3.8,3.66,3.72,2902800 EXP,D,20220527,131.23,134.54,131.22,134.48,204500 EXPR,D,20220527,2.53,3.02,2.53,3,7923800 EXR,D,20220527,176.27,180.95,176.27,180.03,612000 EXTN,D,20220527,6.05,6.1,5.94,6.08,171200 F,D,20220527,13.26,13.63,13.24,13.63,54154700 F-B,D,20220527,25.49,26.2,25.4721,26.088,32900 F-C,D,20220527,24.86,25.4,24.8,25.4,76400 FAC.T,D,20220527,0.19,0.19,0.175,0.1896,75300 FAC.U,D,20220527,9.89,9.89,9.82,9.83,1224000 FAC.W,D,20220527,0.31,0.31,0.2817,0.2817,1000 FACA,D,20220527,9.78,9.78,9.76,9.77,1613800 FAF,D,20220527,60.49,60.83,59.83,60.64,508800 FAM,D,20220527,6.65,6.72,6.65,6.69,30700 FAT.W,D,20220527,0.5709,0.5881,0.558,0.558,4500 FATH,D,20220527,4.83,5.01,4.81,4.96,50700 FBC,D,20220527,38.26,38.26,37.43,38.15,235600 FBHS,D,20220527,70.48,71.33,69.76,70.45,1031900 FBK,D,20220527,41.73,42.57,41.73,42.48,94700 FBP,D,20220527,14.85,15.21,14.82,15.17,2193500 FBR-E,D,20220527,21.47,21.85,21.33,21.8,37000 FBRT,D,20220527,15.6,15.96,15.5,15.84,621100 FC,D,20220527,38.64,39.14,38.3,38.51,43600 FCA.U,D,20220527,9.85,9.86,9.85,9.86,900 FCA.W,D,20220527,0.24,0.2549,0.24,0.2499,5900 FCAX,D,20220527,9.81,9.82,9.8,9.81,329000 FCF,D,20220527,13.89,14.07,13.89,14.06,300000 FCN,D,20220527,166.2,168.13,166.2,167.08,132800 FCPT,D,20220527,27.38,27.75,27.17,27.59,343000 FCRX,D,20220527,24.55,24.7,24.55,24.62,900 FCT,D,20220527,10.93,11.05,10.9,10.99,78800 FCX,D,20220527,39.09,39.7,38.7,39.65,11913800 FDEU,D,20220527,12.28,12.32,12.19,12.29,15200 FDP,D,20220527,25.79,26.1,25.06,25.36,149400 FDS,D,20220527,380.55,388.01,380.55,388.01,211400 FDX,D,20220527,212.89,220.1,212.89,219.67,2146200 FE,D,20220527,43.27,43.69,43.16,43.43,3037700 FEDU,D,20220527,0.38,0.39,0.37,0.38,23600 FEI,D,20220527,8.51,8.59,8.45,8.56,312300 FENG,D,20220527,3.45,3.46,3.2,3.38,55700 FEO,D,20220527,9.28,9.41,9.28,9.34,19100 FERG,D,20220527,119.72,121.23,119.65,121,481400 FET,D,20220527,23.39,24.74,23.07,24.48,28000 FF,D,20220527,7.25,7.43,7.21,7.34,145500 FFA,D,20220527,17.84,18.54,17.84,18.37,23400 FFC,D,20220527,18.1,18.36,18.1,18.28,173200 FGB,D,20220527,3.52,3.61,3.52,3.6,60900 FHI,D,20220527,33.82,34.36,33.64,34.33,408300 FHN,D,20220527,22.6,23.1,22.6,23.1,2711100 FHN-C,D,20220527,25.99,26.62,25.8,26.62,4700 FHN-D,D,20220527,25.13,25.83,25,25.5,3100 FHN-E,D,20220527,25.99,25.99,25.6,25.89,4700 FHN-F,D,20220527,20.84,22.31,20.74,22.31,22700 FHS,D,20220527,0.9972,0.998,0.9301,0.9693,31100 FICO,D,20220527,406.41,410.93,397.96,410.92,263200 FIF,D,20220527,15.52,15.89,15.52,15.81,50300 FIGS,D,20220527,8.98,9.3,8.96,9.26,3678300 FINS,D,20220527,14.8,14.98,14.79,14.87,47000 FINV,D,20220527,4.17,4.27,4.13,4.21,320900 FIS,D,20220527,104.36,105.53,104,105.16,3102400 FIX,D,20220527,88.74,91.67,88.74,91.6,88700 FL,D,20220527,32.56,33.37,32.28,33.29,2368100 FLA.U,D,20220527,10.04,10.04,10.03,10.03,3700 FLA.W,D,20220527,0.28,0.2801,0.0957,0.183,67500 FLAG,D,20220527,9.93,9.93,9.91,9.93,4000 FLC,D,20220527,19.72,20.14,19.49,19.64,32200 FLM.U,D,20220527,9.82,9.82,9.82,9.82,900 FLME,D,20220527,9.79,9.79,9.79,9.79,2000 FLNG,D,20220527,27.45,27.76,27.1,27.65,316400 FLO,D,20220527,27.41,27.42,27.25,27.33,1090800 FLR,D,20220527,27.32,27.99,27.32,27.97,904900 FLS,D,20220527,31.27,31.71,31.17,31.69,485500 FLT,D,20220527,241.91,249.59,241.91,249.48,373000 FLY.U,D,20220527,10.32,10.34,10.25,10.25,5100 FLY.W,D,20220527,0.12,0.18,0.12,0.12,82200 FLYA,D,20220527,10.13,10.15,10.13,10.15,225000 FMC,D,20220527,124,126.02,123.12,126.01,1216600 FMN,D,20220527,11.93,12.04,11.9,11.99,55800 FMS,D,20220527,30.33,30.45,30.27,30.45,180800 FMX,D,20220527,75.66,76.44,75.44,75.57,376800 FMY,D,20220527,11.66,11.77,11.61,11.67,14500 FN,D,20220527,87.06,87.88,86.79,87.67,105200 FNA,D,20220527,17.23,18.02,17.23,17.98,379400 FNB,D,20220527,12,12.13,11.97,12.13,1507200 FNB-E,D,20220527,25.66,25.9,25.52,25.74,2600 FND,D,20220527,75.77,78.14,75.77,77.92,1470700 FNF,D,20220527,41.79,42.29,41.79,42.29,1276200 FNV,D,20220527,142.17,142.94,141.49,142.57,548900 FOA,D,20220527,2.59,2.64,2.48,2.51,256500 FOA.W,D,20220527,0.2502,0.2502,0.2502,0.2502,100 FOF,D,20220527,11.41,11.64,11.27,11.62,130900 FOR,D,20220527,16.71,16.95,16.69,16.78,40200 FORG,D,20220527,18.37,19.97,17.93,19.82,291700 FOUR,D,20220527,46.95,49.64,46.95,47.75,923500 FPA.U,D,20220527,10,10,10,10,1500 FPA.W,D,20220527,0.81,0.81,0.68,0.69,16400 FPAC,D,20220527,9.8,9.83,9.8,9.82,34700 FPF,D,20220527,19.61,19.98,19.56,19.91,126000 FPH,D,20220527,5.03,5.08,4.94,4.99,73300 FPI,D,20220527,15.04,15.1,14.78,14.9,722900 FPL,D,20220527,6.34,6.5,6.34,6.46,72200 FR,D,20220527,52.65,53.8,52.39,53.69,539900 FRA,D,20220527,11.66,11.81,11.66,11.74,130100 FRC,D,20220527,154.09,157.47,153.82,157.41,672000 FRC-H,D,20220527,22.66,23.02,22.42,22.6,11100 FRC-I,D,20220527,24.71,24.94,24.53,24.74,14200 FRC-J,D,20220527,20.27,21.04,20.27,20.95,74600 FRC-K,D,20220527,18.18,18.72,18.0577,18.505,49400 FRC-L,D,20220527,18.64,19.29,18.64,19.14,80400 FRC-M,D,20220527,17.96,18.4,17.93,18.27,51900 FRC-N,D,20220527,19.55,20.07,19.55,19.79,114100 FRE.W,D,20220527,2.62,2.65,2.61,2.64,4900 FREY,D,20220527,8.82,9,8.73,8.76,856400 FRG.W,D,20220527,1.59,1.66,1.5,1.61,48200 FRGE,D,20220527,17.75,18.69,17.32,17.74,494700 FRO,D,20220527,10.93,11.57,10.8,11.43,3889600 FRT,D,20220527,113.65,116.05,113.65,115.91,268900 FRT-C,D,20220527,24.24,24.48,24.2,24.48,2200 FRX.S,D,20220527,9.79,9.83,9.79,9.79,4000 FRXB,D,20220527,9.77,9.77,9.75,9.765,241900 FSD,D,20220527,12.59,13.03,12.59,12.98,150400 FSK,D,20220527,21.54,21.84,21.54,21.79,1010200 FSLY,D,20220527,12.56,13.25,12.56,13.18,4033600 FSM,D,20220527,3.5,3.54,3.43,3.48,3081000 FSN.W,D,20220527,0.1585,0.1585,0.15,0.1501,141000 FSR,D,20220527,10.65,10.82,10.49,10.75,5102500 FSS,D,20220527,34.93,35.56,34.93,35.44,116400 FST,D,20220527,10.1,10.1,10.07,10.08,190100 FT,D,20220527,7.67,7.82,7.67,7.79,35400 FTCH,D,20220527,8.1,10.09,8.08,9.73,39965800 FTHY,D,20220527,16.03,16.07,15.87,16,89800 FTI,D,20220527,8.5,8.77,8.47,8.56,7728700 FTK,D,20220527,1.32,1.38,1.29,1.34,336300 FTS,D,20220527,50.23,50.43,49.88,50.13,771000 FTV,D,20220527,61.19,62.01,61.02,62,1973100 FUBO,D,20220527,3.27,3.56,3.25,3.51,12048100 FUL,D,20220527,70.69,71.34,70.65,71.13,120100 FUN,D,20220527,47.1,49.4,46.98,49.33,552700 FVI.W,D,20220527,0.3499,0.35,0.3198,0.3198,74300 FVIV,D,20220527,9.77,9.78,9.76,9.77,1873400 FVRR,D,20220527,40.25,43.08,40.25,42.95,956200 FVT,D,20220527,9.83,9.84,9.83,9.84,118500 FVT.U,D,20220527,9.85,9.85,9.85,9.85,200 FXLV,D,20220527,5.97,6.34,5.97,6.28,317800 FZT,D,20220527,9.76,9.76,9.76,9.76,500 G,D,20220527,43.92,44.95,43.76,44.95,1052200 GAB,D,20220527,6.79,6.83,6.77,6.83,291300 GAB-G,D,20220527,23.2,23.47,23.1,23.43,4500 GAB-H,D,20220527,22.9,23.57,22.9,23.2573,4200 GAB-K,D,20220527,23.16,23.73,23.16,23.56,4000 GAM,D,20220527,37.61,38.3,37.61,38.18,9200 GAM-B,D,20220527,26.0096,26.05,25.987,25.987,900 GAPA,D,20220527,9.96,9.96,9.95,9.95,600 GAQ.W,D,20220527,0.2099,0.2099,0.2099,0.2099,200 GATO,D,20220527,3.27,3.3,3.17,3.21,528600 GATX,D,20220527,105.74,107.08,105.35,106.75,125700 GB,D,20220527,5.1,5.51,4.78,4.98,20100 GB.W,D,20220527,0.3494,0.3498,0.3393,0.3393,2300 GBAB,D,20220527,19.52,19.79,19.45,19.64,115400 GBCI,D,20220527,47.62,48.85,47.62,48.76,281100 GBL,D,20220527,21.01,21.3,20.86,20.87,18400 GBLI,D,20220527,26.39,27.19,26.32,26.78,12000 GBX,D,20220527,40.5,41.98,40.5,41.62,277200 GCI,D,20220527,3.94,3.99,3.89,3.91,725300 GCO,D,20220527,58.46,59.25,57.15,59.09,327300 GCP,D,20220527,31.12,31.14,31.02,31.08,377400 GCV,D,20220527,5.79,5.96,5.74,5.9,23000 GD,D,20220527,222.65,226.64,222.13,226.51,1403900 GDDY,D,20220527,74.49,76.3,74.32,75.2,1292300 GDL,D,20220527,8.36,8.43,8.28,8.3,42000 GDO,D,20220527,14.49,14.78,14.46,14.78,63200 GDOT,D,20220527,29.35,30.26,29.35,29.8,287700 GDV,D,20220527,22.36,22.68,22.35,22.63,159600 GDV-H,D,20220527,25.69,26.07,25.69,26.07,2200 GDV-K,D,20220527,20.12,20.26,19.9,20.26,26400 GE,D,20220527,77.29,78.78,76.99,78.76,4871200 GEF,D,20220527,59.85,61.03,58.46,59.49,318200 GEF.B,D,20220527,59.86,61.52,57.81,58.63,27600 GEHI,D,20220527,0.66,0.69,0.62,0.66,8100 GEL,D,20220527,12.03,12.6,11.88,12.36,388700 GEN.W,D,20220527,0.52,0.52,0.49,0.52,105600 GENI,D,20220527,2.95,3.16,2.94,3.15,1699100 GEO,D,20220527,6.99,7.2,6.98,7.08,773000 GER,D,20220527,12.88,13.27,12.88,13.24,33200 GES,D,20220527,19.69,20.98,19.45,20.98,1454200 GF,D,20220527,9.78,9.87,9.78,9.87,12000 GFF,D,20220527,31.33,31.85,31.14,31.57,307800 GFI,D,20220527,11.83,12.22,11.74,12.2,8937900 GFL,D,20220527,29.85,30.77,29.85,30.7,620500 GFLU,D,20220527,67.73,70.19,67.73,70.19,6600 GFX,D,20220527,9.83,9.845,9.83,9.845,323700 GFX.W,D,20220527,0.1366,0.1366,0.095,0.1274,85400 GGB,D,20220527,6.14,6.25,6.11,6.18,13003400 GGG,D,20220527,62.98,63.63,62.92,63.52,411000 GGT,D,20220527,7.75,7.97,7.75,7.97,33400 GGT-E,D,20220527,23.2,23.38,23.12,23.38,7000 GGT-G,D,20220527,23.33,23.33,23.31,23.33,300 GGZ,D,20220527,12.68,12.84,12.68,12.84,8800 GHC,D,20220527,605.28,612.99,605.28,611.54,13600 GHG,D,20220527,4.11,4.23,4.01,4.04,18700 GHL,D,20220527,12.36,12.41,12.07,12.25,105300 GHLD,D,20220527,10,10.25,10,10.25,9400 GHM,D,20220527,7.85,7.85,7.23,7.32,26900 GHY,D,20220527,12.46,12.62,12.39,12.6,138600 GIA,D,20220527,10.02,10.02,9.995,9.995,6200 GIA.W,D,20220527,0.08,0.1099,0.0798,0.0799,123500 GIB,D,20220527,83.16,85.78,83.08,85.35,209500 GIC,D,20220527,34.18,34.87,34.18,34.75,20900 GIL,D,20220527,30.46,31.04,30.46,30.88,443300 GIM,D,20220527,4.6,4.64,4.6,4.63,123200 GIS,D,20220527,69.4,69.93,69.13,69.89,2667600 GJH,D,20220527,10.03,10.05,10,10,9800 GJP,D,20220527,23.2,23.25,22.45,23.2,2800 GJS,D,20220527,21.7,21.73,21.69,21.7,700 GKOS,D,20220527,41.2,42,40.68,41.6,218100 GL,D,20220527,97.14,98.14,96.78,98.1,339200 GL-D,D,20220527,19.96,20.18,19.82,19.95,129700 GLO-A,D,20220527,25.75,25.78,25.7,25.7,5800 GLO-B,D,20220527,25.2,25.45,25.2,25.45,62500 GLO-C,D,20220527,25.61,25.94,25.61,25.87,7100 GLO-G,D,20220527,24.95,24.95,24.8,24.95,11500 GLOB,D,20220527,190.49,200.09,189.58,198,335300 GLOP,D,20220527,5.32,5.47,5.26,5.32,400600 GLP,D,20220527,29.4,29.97,29.19,29.9,101300 GLP-A,D,20220527,25.95,26.1146,25.81,26.1146,5300 GLP-B,D,20220527,26.28,26.34,26.25,26.28,4100 GLS,D,20220527,4.87,4.87,4.73,4.77,46700 GLS.W,D,20220527,0.2546,0.3549,0.2503,0.303,6500 GLT,D,20220527,8.57,8.73,8.53,8.67,177300 GLW,D,20220527,35.29,35.69,35.01,35.65,4260300 GM,D,20220527,37.8,38.59,37.36,38.57,15680500 GME,D,20220527,141,143.7,127,137.21,7508100 GMED,D,20220527,66.39,67,66.13,66.82,379100 GMR-A,D,20220527,25.81,26.18,25.42,25.77,3100 GMRE,D,20220527,12.83,13.22,12.8,13.17,284100 GMS,D,20220527,48.99,50.3,48.99,49.95,163800 GNE,D,20220527,7.54,7.97,7.51,7.96,69500 GNE-A,D,20220527,8.98,8.98,8.91,8.95,1500 GNK,D,20220527,25,25.37,24.42,25.18,1247700 GNL,D,20220527,14.4,14.48,14.35,14.46,474300 GNL-A,D,20220527,23.95,24.71,23.75,24.4,6500 GNL-B,D,20220527,22.82,23.79,22.61,23.21,15100 GNRC,D,20220527,250.48,259.22,247.74,256.17,1344400 GNT,D,20220527,5.26,5.33,5.26,5.32,17400 GNT-A,D,20220527,24.49,24.49,24.49,24.49,100 GNW,D,20220527,4.09,4.16,4.05,4.09,2564300 GOA.W,D,20220527,0.12,0.12,0.1101,0.1177,6300 GOAC,D,20220527,9.95,9.95,9.9411,9.945,417400 GOF,D,20220527,17.08,17.6,17.04,17.6,510800 GOGN,D,20220527,10.02,10.02,10,10,242200 GOL,D,20220527,6.35,6.53,6.32,6.41,1485300 GOLD,D,20220527,20.82,20.88,20.42,20.6,13842000 GOLF,D,20220527,39.84,41.25,39.84,41.22,319600 GOOS,D,20220527,20.11,20.5,20.01,20.43,770100 GOTU,D,20220527,1.27,1.31,1.22,1.29,1812900 GPC,D,20220527,136.76,139.21,136.41,139.18,630800 GPI,D,20220527,178.75,183.2,178.75,182.81,119000 GPJA,D,20220527,24.94,25.17,24.91,25.13,17800 GPK,D,20220527,22.27,22.7,22.18,22.45,3857900 GPM-A,D,20220527,21.94,22.34,21.94,22.29,9600 GPMT,D,20220527,10.8,10.98,10.78,10.9,211200 GPN,D,20220527,129.13,132.27,129.07,132.25,993000 GPOR,D,20220527,100.88,102.13,98.13,98.28,119900 GPRK,D,20220527,16.07,16.28,15.7,15.89,136400 GPS,D,20220527,9.82,12.03,9.51,11.6,51415600 GRB-A,D,20220527,23.06,23.1,23,23,11000 GRBK,D,20220527,24.08,24.59,23.93,24.58,451500 GRC,D,20220527,29.16,29.5,28.9,29.48,63900 GRMN,D,20220527,103.4,105.59,103.02,105.54,557000 GRP.U,D,20220527,70.68,71.01,70.56,70.79,16700 GRX,D,20220527,11.38,11.57,11.38,11.56,13000 GS,D,20220527,326.75,328.67,323.19,328.58,2106200 GS-A,D,20220527,18.92,19.39,18.79,19.27,79200 GS-C,D,20220527,18.96,19.4,18.96,19.3064,18600 GS-D,D,20220527,18.79,19.3,18.79,19.2,97600 GS-J,D,20220527,24.35,24.55,24.35,24.48,376200 GS-K,D,20220527,25.74,26.35,25.74,26.33,69400 GSBD,D,20220527,18.06,18.34,18.02,18.25,426700 GSK,D,20220527,44.22,44.22,43.86,44.06,5744600 GSL,D,20220527,22.38,22.55,21.62,22.26,1161700 GSL-B,D,20220527,25.95,25.95,25.84,25.95,4000 GSLD,D,20220527,25.88,26,25.85,25.87,7700 GSQ.W,D,20220527,0.3299,0.3299,0.3299,0.3299,1000 GSQD,D,20220527,9.81,9.82,9.8,9.81,101400 GTES,D,20220527,12.76,13.01,12.76,13,863900 GTLS,D,20220527,178.82,184.64,176.67,184.57,512800 GTN,D,20220527,19.63,19.72,19.49,19.63,1044000 GTN.A,D,20220527,17.81,17.86,17.81,17.86,200 GTY,D,20220527,27.84,28.06,27.73,27.94,113300 GUG,D,20220527,15.32,15.99,15.25,15.77,147200 GUT,D,20220527,7.16,7.2,7.11,7.19,80000 GUT-C,D,20220527,25.01,25.1,24.99,25.055,3500 GVA,D,20220527,32.7,33.35,32.7,33.09,186100 GWH,D,20220527,4.1,4.4,4.1,4.33,1494700 GWH.W,D,20220527,0.68,0.71,0.68,0.68,12200 GWRE,D,20220527,80.36,82.95,80.36,82.58,443800 GWW,D,20220527,479.98,490.41,479.98,490.39,202800 GXO,D,20220527,54.2,55.35,54.01,54.76,776200 H,D,20220527,87.16,89.8,87.16,88.36,666800 HAE,D,20220527,62.81,64.73,62.81,64.16,358500 HAL,D,20220527,39.75,41.45,39.59,41.36,9138000 HASI,D,20220527,39.22,40.41,39.16,40.23,456900 HAYW,D,20220527,15.37,15.65,15.37,15.56,736100 HBB,D,20220527,10.89,11.23,10.21,10.95,31300 HBI,D,20220527,11.67,12.13,11.67,12.09,4631500 HBM,D,20220527,5.86,5.92,5.72,5.81,996300 HCA,D,20220527,213.71,216.56,213.71,215.55,1640600 HCC,D,20220527,35.14,35.29,33.8,34.48,450300 HCI,D,20220527,67.8,70.08,67.8,69.04,83700 HCXY,D,20220527,25.22,25.23,25.22,25.23,200 HD,D,20220527,303.54,308.5,301.6,308.46,3899000 HDB,D,20220527,57.29,59.11,57.29,58.94,2346100 HE,D,20220527,43.16,43.76,43.11,43.71,959800 HEI,D,20220527,141.85,144.32,141.05,144.24,328200 HEI.A,D,20220527,115.59,118.68,115.43,118.5,407400 HEP,D,20220527,18.42,19.06,18.42,19.05,147300 HEQ,D,20220527,14.08,14.1,13.51,13.66,38500 HES,D,20220527,120.09,123.37,119.14,123.28,1806700 HESM,D,20220527,32.9,33.63,32.76,33.04,396300 HFR-A,D,20220527,22.87,23.08,22.87,23.08,8000 HFRO,D,20220527,11.65,11.84,11.6,11.8,302800 HGLB,D,20220527,10.5,10.6,10.42,10.48,49100 HGT.W,D,20220527,2.67,2.7,2.46,2.7,21800 HGTY,D,20220527,10.9,11.32,10.4,11.23,447900 HGV,D,20220527,45.43,46.31,45.43,46.11,322300 HHC,D,20220527,84.74,85.29,83.65,84.84,419100 HHLA,D,20220527,9.8,9.8,9.8,9.8,200 HI,D,20220527,41.2,41.7,41.1,41.68,237000 HIE,D,20220527,10.47,10.85,10.47,10.83,41800 HIG,D,20220527,70.74,72.74,70.39,72.7,1999100 HIG-G,D,20220527,25.95,26.55,25.93,26.54,17000 HIG.U,D,20220527,9.91,9.93,9.91,9.93,5000 HIG.W,D,20220527,0.1798,0.1799,0.1798,0.1799,200 HIGA,D,20220527,9.87,9.89,9.87,9.88,380800 HII,D,20220527,211.87,214.41,210.72,214.4,431600 HIL,D,20220527,1.66,1.68,1.64,1.68,43400 HIMS,D,20220527,3.76,4.08,3.76,4.08,1419000 HIO,D,20220527,4.28,4.3,4.23,4.29,322100 HIPO,D,20220527,1.4,1.43,1.34,1.4,1276900 HIW,D,20220527,38.74,39.53,38.73,39.52,506500 HIX,D,20220527,5.31,5.43,5.31,5.39,333200 HL,D,20220527,4.96,5,4.84,4.9,4574300 HL-B,D,20220527,61.56,63,60.38,61.5,3300 HLF,D,20220527,22.01,22.41,21.88,22.41,799500 HLG.W,D,20220527,0.64,0.64,0.6083,0.6176,700 HLGN,D,20220527,3.97,4.01,3.77,3.8,374200 HLI,D,20220527,84.13,86.01,83.94,85.91,213800 HLIO,D,20220527,67.58,68.45,67.53,68.32,72500 HLL.W,D,20220527,2.3,2.4,2.3,2.38,24200 HLLY,D,20220527,10.01,10.28,9.94,10.14,380300 HLT,D,20220527,139.34,144.61,139.34,142.25,1860600 HLX,D,20220527,4.48,4.64,4.48,4.64,1142600 HMC,D,20220527,24.95,25.17,24.91,25.15,1031100 HML-A,D,20220527,23.7,23.8,23.6,23.8,16900 HMLP,D,20220527,9,9.05,9,9.03,1473400 HMN,D,20220527,41.87,42.24,40.97,41.09,250700 HMY,D,20220527,3.68,3.69,3.6,3.67,3146500 HNGR,D,20220527,15.71,16.39,15.61,16.03,62200 HNI,D,20220527,37.98,38.72,37.98,38.61,115900 HNP,D,20220527,18.74,19.15,18.41,18.41,11800 HOG,D,20220527,35.56,36.35,35.42,36.34,1201200 HOMB,D,20220527,22.27,22.57,22.15,22.54,926700 HOV,D,20220527,47.96,51.51,47.8,50.41,100900 HP,D,20220527,50.83,52.09,50.55,51.69,677900 HPE,D,20220527,15.61,15.98,15.55,15.79,11996200 HPF,D,20220527,18.81,19.13,18.81,18.98,41900 HPI,D,20220527,18.5,18.79,18.48,18.76,45800 HPP,D,20220527,20,20.3,20,20.19,1816500 HPP-C,D,20220527,18.23,19.84,18.23,19.33,95300 HPQ,D,20220527,38,39.14,38,38.75,14839800 HPS,D,20220527,17.21,17.45,17.21,17.42,31900 HPX,D,20220527,9.95,9.96,9.95,9.96,229700 HPX.W,D,20220527,0.1,0.12,0.1,0.12,12300 HQH,D,20220527,19.61,20.05,19.44,19.97,146000 HQL,D,20220527,14.45,14.81,14.43,14.75,63800 HR,D,20220527,29.02,29.3,28.41,28.48,2798100 HRB,D,20220527,34.81,35.51,34.39,35.51,1766000 HRI,D,20220527,117.82,121.36,117.82,121.13,232500 HRL,D,20220527,48.3,48.66,48.19,48.63,1925500 HRT,D,20220527,14.64,14.91,14.35,14.5,164600 HRTG,D,20220527,3.54,3.61,3.5,3.57,117400 HSBC,D,20220527,33.66,33.76,33.41,33.69,2965400 HSC,D,20220527,7.93,8.35,7.9,8.35,552200 HSY,D,20220527,209.6,212.61,209.39,212.61,916900 HT,D,20220527,10.65,11.08,10.54,11.08,297900 HT-C,D,20220527,22.79,22.98,22.11,22.56,5700 HT-D,D,20220527,21.12,21.3125,20.95,21.161,37000 HT-E,D,20220527,20.87,21.67,20.78,21.39,6600 HTA,D,20220527,29.54,29.8,29.53,29.68,3504300 HTA.W,D,20220527,0.15,0.15,0.15,0.15,200 HTD,D,20220527,25.5,25.83,25.4,25.72,52500 HTFB,D,20220527,24.73,24.85,24.6,24.61,2800 HTGC,D,20220527,14.27,14.56,14.25,14.54,1613900 HTH,D,20220527,30.02,30.1,29.38,29.82,3872300 HTP.U,D,20220527,9.88,9.88,9.88,9.88,100 HTPA,D,20220527,9.85,9.8535,9.85,9.8535,700 HTY,D,20220527,5.75,5.83,5.75,5.81,45500 HUBB,D,20220527,188.23,192.85,187.65,192.45,360300 HUBS,D,20220527,338.5,352.46,338.5,352.44,647400 HUG.W,D,20220527,0.75,0.77,0.6899,0.6899,122200 HUGS,D,20220527,9.94,9.98,9.92,9.98,20200 HUM,D,20220527,452.9,461.87,449.78,461.21,522500 HUN,D,20220527,36.49,36.85,36.26,36.57,1748700 HUYA,D,20220527,4.04,4.08,3.88,4,4379700 HVT,D,20220527,28.88,29.28,28.02,28.61,125700 HWK.U,D,20220527,9.91,9.91,9.88,9.88,200 HWK.W,D,20220527,0.1499,0.1499,0.1445,0.1445,19100 HWKZ,D,20220527,9.75,9.77,9.75,9.77,39300 HWM,D,20220527,34.93,36.03,34.89,36.03,1874500 HXL,D,20220527,57.09,58.44,57.09,58.41,299600 HY,D,20220527,37.51,38.48,37.51,38.2,37500 HYB,D,20220527,7.59,7.86,7.59,7.83,153100 HYI,D,20220527,12.88,13.04,12.88,13.02,51600 HYLN,D,20220527,3.36,3.59,3.36,3.58,1659500 HYT,D,20220527,10.13,10.34,10.11,10.34,271800 HZN,D,20220527,2.36,2.5,2.36,2.43,8800 HZO,D,20220527,42.05,42.95,41.35,41.6,227100 HZO.W,D,20220527,0.2,0.26,0.2,0.25,122700 HZON,D,20220527,9.91,9.94,9.9,9.91,360600 IAA,D,20220527,39.36,39.81,38.5,38.71,1914600 IAE,D,20220527,7.17,7.28,7.16,7.22,30200 IAG,D,20220527,2.33,2.33,2.21,2.26,5809500 IBA,D,20220527,46.89,47.48,46.89,47.09,8700 IBM,D,20220527,137.39,139.74,137.24,139.27,4608000 IBN,D,20220527,19.09,19.38,19.09,19.36,6871200 IBP,D,20220527,93.74,96.46,93.44,96.25,223200 ICD,D,20220527,3.94,4.05,3.85,3.99,111000 ICE,D,20220527,100.69,102.7,100.22,102.7,2482100 ICL,D,20220527,11.38,11.4,10.96,11.4,1132600 ICN.U,D,20220527,10.04,10.04,10.04,10.04,1000 ICN.W,D,20220527,0.16,0.1899,0.16,0.1749,141200 ICNC,D,20220527,9.96,9.985,9.96,9.985,318100 ICR-A,D,20220527,21.51,21.52,21.35,21.35,20500 IDA,D,20220527,107.77,110,107.19,109.99,299900 IDE,D,20220527,10.41,10.77,10.4,10.77,140700 IDT,D,20220527,27.96,28.45,27.83,28.21,80000 IEX,D,20220527,191.11,192.29,189.68,192.14,397200 IFF,D,20220527,131.63,132.99,131.13,132.96,950000 IFN,D,20220527,17.08,17.35,17,17.14,87000 IFS,D,20220527,26.45,27.02,25.93,26.03,27900 IGA,D,20220527,9.47,9.64,9.45,9.59,38900 IGD,D,20220527,5.85,5.91,5.83,5.88,187500 IGI,D,20220527,17.49,17.85,17.42,17.6,48200 IGR,D,20220527,7.87,8.04,7.87,8.02,240400 IGT,D,20220527,21.36,21.98,21.05,21.93,2774500 IH,D,20220527,2.5,2.5,2.33,2.4,5000 IHD,D,20220527,6.02,6.08,5.99,6.05,53000 IHG,D,20220527,62.57,63.42,62.52,63.18,97400 IHIT,D,20220527,8.72,8.77,8.72,8.75,9200 IHS,D,20220527,11.65,11.84,11.65,11.8,58800 IHTA,D,20220527,8.77,8.8,8.73,8.78,30900 IIF,D,20220527,22.76,22.96,22.73,22.89,13100 IIIN,D,20220527,40.26,41.24,40,41.14,58100 IIM,D,20220527,14.09,14.24,13.95,14.11,182300 IIP-A,D,20220527,27.6982,27.91,27.4354,27.4354,1000 IIPR,D,20220527,131.5,135.7,131.31,133.09,249500 IMAX,D,20220527,16.7,17.54,16.63,17.39,1355700 IMP.W,D,20220527,0.5,0.6,0.5,0.56,340300 IMPX,D,20220527,9.9,9.92,9.9,9.91,46600 INA.W,D,20220527,0.28,0.29,0.2,0.2,141500 INAQ,D,20220527,9.87,9.87,9.8,9.8,261300 INFA,D,20220527,20.42,20.95,20.41,20.95,397900 INFY,D,20220527,18.8,19.04,18.75,19,14402800 ING,D,20220527,10.91,11,10.86,11,3119000 INGR,D,20220527,94.15,94.82,93.71,94.61,296400 INN,D,20220527,8.77,8.82,8.64,8.79,790500 INN-E,D,20220527,22.07,22.07,20.72,21.69,4200 INN-F,D,20220527,20.68,21.3347,20.68,21.3347,2800 INS-A,D,20220527,25.895,25.895,25.835,25.835,300 INSI,D,20220527,16.53,16.74,16.53,16.69,13100 INSP,D,20220527,181.05,186.1,181.05,183.92,124500 INST,D,20220527,18.01,18.45,17.75,18.04,77100 INSW,D,20220527,24.61,24.69,23.9,24.51,341700 INT,D,20220527,24.53,24.92,24.36,24.76,587400 INVH,D,20220527,37.67,38.55,37.56,38.54,2111100 ION.W,D,20220527,1.41,1.48,1.37,1.38,29300 IONQ,D,20220527,5.83,6.12,5.67,5.93,6494700 IOT,D,20220527,11.08,11.64,11.08,11.5,1036600 IP,D,20220527,49,49.31,48.54,49.31,2695200 IPG,D,20220527,31.81,32.28,31.73,32.28,3645600 IPI,D,20220527,64.31,64.71,59.12,64.4,605700 IPO.D,D,20220527,10.11,10.11,10.08,10.1,5100 IPO.F,D,20220527,10.14,10.15,10.11,10.15,4100 IPO.V,D,20220527,0.5799,0.5799,0.5182,0.5581,12800 IPO.Z,D,20220527,0.59,0.6347,0.585,0.6112,244500 IPOD,D,20220527,9.96,9.99,9.96,9.98,120500 IPOF,D,20220527,9.97,10.03,9.97,9.99,14499500 IPV.D,D,20220527,9.79,9.82,9.78,9.82,10600 IPV.S,D,20220527,9.89,9.92,9.85,9.88,19000 IPV.V,D,20220527,0.22,0.3,0.2,0.22,55000 IPVA,D,20220527,9.78,9.79,9.78,9.79,13100 IPVF,D,20220527,9.81,9.81,9.81,9.81,100 IQI,D,20220527,10.81,10.92,10.79,10.92,229500 IQV,D,20220527,208.81,220.73,208.59,220.5,1713000 IR,D,20220527,47.93,48.53,47.51,48.49,2672300 IRL,D,20220527,8.57,8.57,8.47,8.49,1800 IRM,D,20220527,52.38,54.97,52.17,54.94,1644200 IRN.W,D,20220527,0.445,0.5021,0.38,0.4699,33500 IRNT,D,20220527,2.99,3.2,2.99,3.12,663500 IRS,D,20220527,4.47,4.72,4.47,4.54,20500 IRT,D,20220527,23.6,24.17,23.45,24.07,2135200 IS,D,20220527,2.94,3,2.83,2.94,6987700 ISD,D,20220527,13.49,13.76,13.49,13.74,112100 IT,D,20220527,259.36,266.68,259.36,266.59,503600 ITCB,D,20220527,3.81,3.94,3.74,3.785,111600 ITGR,D,20220527,79.75,80.56,79.25,80.49,98700 ITT,D,20220527,72,73,71.98,72.99,462100 ITUB,D,20220527,5.4,5.53,5.39,5.46,40517600 ITW,D,20220527,205.77,206.83,204.12,206.74,792300 IVC,D,20220527,0.9,0.96,0.88,0.94,627700 IVH,D,20220527,11.2,11.36,11.19,11.36,78300 IVR,D,20220527,1.64,1.78,1.63,1.74,7875400 IVR-B,D,20220527,20.95,22.12,20.92,21.57,20100 IVR-C,D,20220527,22,22.98,22,22,31800 IVT,D,20220527,30.5,30.93,30,30.83,526100 IVZ,D,20220527,19.36,19.55,19.33,19.54,1969700 IX,D,20220527,95.33,96.48,95.33,96.37,30100 J,D,20220527,139.26,140.08,138.32,140.06,1004000 JAT.W,D,20220527,0.3,0.3596,0.3,0.3596,1000 JBGS,D,20220527,25.66,26.28,25.58,26.22,872900 JBI,D,20220527,10.94,11.04,10.81,10.97,313900 JBK,D,20220527,26.4,26.8,25.92,26.12,5800 JBL,D,20220527,60.5,62,60.42,61.98,616400 JBT,D,20220527,120.63,124.07,120.31,123.56,115800 JCE,D,20220527,14.53,14.93,14.5,14.71,41100 JCI,D,20220527,54.08,54.86,53.85,54.71,4396400 JEF,D,20220527,32.5,32.98,32.4,32.95,742900 JELD,D,20220527,18.78,18.95,18.39,18.92,1089300 JEMD,D,20220527,7.02,7.04,6.87,6.9,73200 JEQ,D,20220527,6.2,6.2,6.12,6.17,15900 JFR,D,20220527,8.66,8.88,8.66,8.76,375600 JGH,D,20220527,12.53,12.75,12.53,12.69,107400 JHAA,D,20220527,9.2,9.34,9.14,9.24,18700 JHG,D,20220527,27.81,28.46,27.81,28.45,695300 JHI,D,20220527,14.56,14.85,14.53,14.84,10400 JHS,D,20220527,12.37,12.5,12.32,12.47,16900 JHX,D,20220527,25.89,26.31,25.89,26.19,67300 JILL,D,20220527,18.3,18.89,18.03,18.76,40900 JKS,D,20220527,60,61.36,58.11,58.94,885200 JLL,D,20220527,198.02,202.38,197.66,201.78,321800 JLS,D,20220527,17.26,17.51,17.26,17.45,8900 JMIA,D,20220527,6.89,7.32,6.85,7.29,5054000 JMM,D,20220527,6.19,6.25,6.15,6.2,3200 JNJ,D,20220527,179.76,181.16,178.23,181.09,5853500 JNPR,D,20220527,30.98,31.23,30.77,31.22,2867000 JOB.W,D,20220527,1.4,1.57,1.35,1.55,64900 JOBY,D,20220527,5.6,6.08,5.55,6.01,7631000 JOE,D,20220527,50,51.26,50,50.86,154100 JOF,D,20220527,6.51,6.55,6.49,6.53,31900 JP,D,20220527,0.44,0.47,0.44,0.45,12100 JPC,D,20220527,8.09,8.35,8.08,8.23,584400 JPI,D,20220527,20.56,21.12,20.56,20.92,39400 JPM,D,20220527,130.16,131.27,129.14,131.27,11175500 JPM-C,D,20220527,25.87,26.38,25.87,26.25,176700 JPM-D,D,20220527,25.13,25.55,25.11,25.4301,153100 JPM-J,D,20220527,21.42,22.09,21.42,21.94,185500 JPM-K,D,20220527,20.71,20.87,20.51,20.85,477700 JPM-L,D,20220527,20.93,21.25,20.89,21.12,574700 JPM-M,D,20220527,19.99,20.22,18.6,20.1,549800 JPS,D,20220527,7.69,7.86,7.69,7.81,503900 JPT,D,20220527,19.95,20,19.43,19.9,21100 JQC,D,20220527,5.45,5.52,5.42,5.45,564300 JRI,D,20220527,14.34,14.54,14.34,14.48,59900 JRO,D,20220527,8.65,8.73,8.65,8.71,207700 JRS,D,20220527,10.4,10.71,10.4,10.68,83000 JSD,D,20220527,12.5,12.61,12.47,12.6,139100 JT,D,20220527,1.77,1.82,1.69,1.79,81500 JUN,D,20220527,9.96,9.98,9.95,9.95,156600 JUN.W,D,20220527,0.3822,0.3873,0.3573,0.3773,600 JWN,D,20220527,24.46,26.58,24.43,26.56,9613800 JWSM,D,20220527,9.8,9.82,9.8,9.82,1177500 JXN,D,20220527,35.35,36.24,34.46,36.24,1041100 K,D,20220527,69.76,70.08,69.22,69.81,2512900 KAH.U,D,20220527,9.81,9.85,9.81,9.85,28100 KAH.W,D,20220527,0.4,0.42,0.39,0.41,191100 KAHC,D,20220527,9.75,9.8,9.75,9.79,977600 KAI,D,20220527,186.56,188.91,184.7,186.01,25900 KAMN,D,20220527,36.05,36.46,35.75,36.25,126600 KAR,D,20220527,15.74,16.27,15.73,16.25,949300 KB,D,20220527,47.99,48.56,47.99,48.45,116400 KBH,D,20220527,34.68,34.92,34.12,34.81,1493900 KBR,D,20220527,48.21,49.86,48.21,49.86,939000 KCA.U,D,20220527,10.04,10.11,10.04,10.07,900 KCA.W,D,20220527,0.3401,0.3899,0.34,0.3776,19400 KCG.U,D,20220527,10.1553,10.1553,10.1553,10.1553,2100 KCGI,D,20220527,9.88,9.9,9.86,9.88,176300 KD,D,20220527,12.4,12.86,12.4,12.63,1569300 KEN,D,20220527,57.61,58.44,56.71,58.06,31300 KEP,D,20220527,9.41,9.5,9.41,9.5,208100 KEX,D,20220527,67.22,68.44,67,68.37,372200 KEY,D,20220527,19.75,19.92,19.66,19.82,6529700 KEY-I,D,20220527,25.6,26.57,25.6,26.43,36300 KEY-J,D,20220527,24.59,25.12,24.41,25.07,56400 KEY-K,D,20220527,25.27,25.89,25.27,25.54,67900 KEYS,D,20220527,143.15,145.25,142.68,145.23,865500 KF,D,20220527,28.15,28.46,28.15,28.46,4600 KFS,D,20220527,5.37,5.39,5.37,5.39,15600 KFY,D,20220527,60.6,61.75,60.6,61.19,183900 KGC,D,20220527,4.65,4.67,4.53,4.55,10911800 KIM,D,20220527,23.29,23.75,23.28,23.74,2923100 KIM-L,D,20220527,24.33,24.64,24.2,24.6,4200 KIM-M,D,20220527,24.75,25.03,24.75,24.81,118700 KIND,D,20220527,2.8,2.93,2.77,2.88,3034300 KIO,D,20220527,12.76,13,12.76,13,101200 KKR,D,20220527,55.06,56.25,55,56.04,2656700 KKR-C,D,20220527,70.38,71.81,70,70.36,13400 KKRS,D,20220527,20.62,21.1,20.57,20.86,92200 KLR,D,20220527,3.22,3.7,3.22,3.6,215200 KMB,D,20220527,132.96,133.47,132.01,133.43,1188200 KMF,D,20220527,8.61,8.75,8.58,8.72,240700 KMI,D,20220527,19.56,20.015,19.51,19.94,14677200 KMPB,D,20220527,24.34,24.86,24.34,24.79,7400 KMPR,D,20220527,51.42,52.51,51.19,52.37,147800 KMT,D,20220527,27.67,27.99,27.58,27.81,532400 KMX,D,20220527,99.32,100.31,97.79,100.29,1264000 KN,D,20220527,19.25,19.31,19.14,19.28,421700 KNOP,D,20220527,16.93,17.21,16.86,17.05,109100 KNS.U,D,20220527,9.96,9.985,9.96,9.9817,5000 KNSL,D,20220527,216.77,220.45,216.02,220.23,70500 KNX,D,20220527,49.08,49.5,48.46,48.84,1458600 KO,D,20220527,64.26,64.83,64.14,64.68,17707000 KODK,D,20220527,4.41,4.63,4.41,4.6,885400 KOF,D,20220527,58.32,59.51,58.02,59.51,106400 KOP,D,20220527,26.42,27.17,26.25,26.84,386600 KOR.W,D,20220527,0.58,0.58,0.58,0.58,5000 KORE,D,20220527,4.18,4.5,4.18,4.29,64600 KOS,D,20220527,7.73,8.03,7.55,7.98,8620700 KR,D,20220527,51.93,53.21,51.73,52.96,6215700 KRC,D,20220527,60.92,62.18,60.92,61.96,546300 KRE-A,D,20220527,23.4788,24,23.4788,23.859,18100 KREF,D,20220527,20.24,20.6,20.23,20.46,435700 KRG,D,20220527,20.95,21.27,20.71,21.24,1050800 KRO,D,20220527,18.97,19,18.27,18.66,224300 KRP,D,20220527,19.22,19.51,19.04,19.16,386200 KSM,D,20220527,9.66,9.74,9.66,9.74,36200 KSS,D,20220527,42.54,43.87,40.2,41.87,7080200 KT,D,20220527,15,15.17,14.96,15.06,1421400 KTB,D,20220527,39.39,40.26,39.12,39.86,199000 KTF,D,20220527,9.54,9.67,9.54,9.66,127800 KTH,D,20220527,29.88,30.15,29.63,30.15,900 KTN,D,20220527,29.55,29.56,29.01,29.4,4700 KUKE,D,20220527,2.52,2.52,2.31,2.41,12800 KW,D,20220527,21.23,21.38,21.08,21.24,393400 KWA.W,D,20220527,0.101,0.132,0.101,0.1013,4800 KWAC,D,20220527,10.4,10.4,10.29,10.31,23700 KWR,D,20220527,151.13,155.29,151.13,155.1,47500 KYN,D,20220527,9.3,9.46,9.27,9.44,483500 L,D,20220527,64.89,65.95,64.73,65.93,910300 LAC,D,20220527,27.13,28.24,27.1,28.14,4247800 LAD,D,20220527,303.12,307.1,302.38,306.1,191900 LADR,D,20220527,11.53,11.63,11.49,11.59,309600 LAW,D,20220527,25.52,26.86,25.52,26.78,176800 LAZ,D,20220527,34.96,35.6,34.75,35.57,370600 LBRT,D,20220527,16.39,16.85,16.26,16.44,2534700 LC,D,20220527,14.31,15.66,14.31,15.64,2582400 LCI,D,20220527,0.52,0.52,0.49,0.5,176600 LCII,D,20220527,116.34,118.46,116.34,117.6,146300 LCW.U,D,20220527,9.95,9.95,9.95,9.95,4400 LCW.W,D,20220527,0.2,0.2,0.19,0.2,47000 LDI,D,20220527,2.87,2.94,2.74,2.8,783900 LDOS,D,20220527,103.98,105.38,103.79,105.36,535700 LDP,D,20220527,20.96,21.27,20.89,21.18,96800 LEA,D,20220527,136.54,138.14,135.65,136.56,356800 LEA.U,D,20220527,9.955,9.955,9.955,9.955,1000 LEA.W,D,20220527,0.28,0.28,0.28,0.28,2800 LEAP,D,20220527,9.89,9.9,9.89,9.9,6600 LEG,D,20220527,39.02,39.81,38.96,39.81,1127700 LEJU,D,20220527,4.16,4.16,3.9,4.03,19700 LEN,D,20220527,79.44,81.24,78.76,81.17,1588400 LEN.B,D,20220527,66.93,67.93,66.44,67.93,50100 LEO,D,20220527,6.93,7.01,6.93,6.99,118400 LEV,D,20220527,5.5,5.68,5.5,5.67,490200 LEV.W,D,20220527,1.38,1.46,1.37,1.46,39000 LEVI,D,20220527,18.13,18.47,17.96,18.44,1888500 LFC,D,20220527,7.48,7.56,7.47,7.55,371800 LFG,D,20220527,19.27,20.29,19.27,19.96,1107600 LFT,D,20220527,2.54,2.6,2.52,2.54,98800 LFT-A,D,20220527,24.22,24.25,24.22,24.25,1300 LGF.A,D,20220527,10.13,10.25,9.44,10.07,2170400 LGF.B,D,20220527,9.37,9.55,8.68,9.38,2452200 LGI,D,20220527,15.92,16.15,15.92,16.13,54800 LGV,D,20220527,9.77,9.77,9.76,9.77,2412200 LGV.U,D,20220527,9.79,9.79,9.79,9.79,1300 LH,D,20220527,251.49,258.67,250,257.87,649700 LHX,D,20220527,237.83,240.94,235.79,240.92,668000 LICY,D,20220527,8.15,8.3,8.14,8.18,1131700 LII,D,20220527,209.25,212.46,208.59,211.51,297800 LIN,D,20220527,323.91,329.81,323.36,329.63,1878900 LITB,D,20220527,1.11,1.17,1.1,1.17,37000 LL,D,20220527,12.08,12.36,12.08,12.35,245800 LLA.W,D,20220527,0.4499,0.49,0.4017,0.4017,98400 LLAP,D,20220527,4.97,5.25,4.78,4.9,274100 LLY,D,20220527,312.65,324.08,311.26,323.48,3692700 LMND,D,20220527,21.28,23.08,21.15,22.97,1391500 LMT,D,20220527,451.14,451.47,444.46,450.56,1265900 LNC,D,20220527,57.31,58.38,57.2,58.32,1176900 LND,D,20220527,6.69,6.78,6.64,6.68,81100 LNF.W,D,20220527,0.2608,0.34,0.2608,0.3101,2700 LNFA,D,20220527,10.07,10.07,10.06,10.07,10200 LNN,D,20220527,127.43,127.89,126,127.89,116700 LOC.W,D,20220527,0.4345,0.99,0.4084,0.4084,700 LOCC,D,20220527,9.62,9.62,9.61,9.62,216300 LOCL,D,20220527,5.34,5.5,5.11,5.29,168300 LOK.T,D,20220527,0.335,0.395,0.277,0.3566,15400 LOKM,D,20220527,9.78,9.8,9.78,9.79,87100 LOMA,D,20220527,5.9,5.99,5.85,5.91,162300 LOW,D,20220527,196.72,199.66,195.87,199.63,2778100 LPG,D,20220527,16.19,16.98,16.11,16.86,659600 LPI,D,20220527,76.69,85.8,75.67,84.95,1043000 LPL,D,20220527,6.86,6.97,6.86,6.97,192800 LPX,D,20220527,70.28,71.42,69.36,70.63,1017500 LRN,D,20220527,38.87,39.51,38.74,39.5,328700 LSI,D,20220527,115.03,118.19,114.86,117.77,556700 LSPD,D,20220527,25.16,26.22,25.08,25.92,891800 LTC,D,20220527,38.7,38.83,38.39,38.69,184700 LTH,D,20220527,14.66,15.39,14.46,15.32,345500 LTHM,D,20220527,30.49,34.61,30.33,34.49,9300700 LU,D,20220527,5.8,6.28,5.8,6.26,8412200 LUB,D,20220527,1.77,1.82,1.77,1.78,1020100 LUMN,D,20220527,12.08,12.54,12.04,12.5,12034100 LUV,D,20220527,45.36,46.12,45.26,45.8,3279000 LVS,D,20220527,34.28,34.85,34.22,34.62,5263000 LW,D,20220527,66.56,68.11,66.42,67.99,761000 LXFR,D,20220527,16.61,17.01,16.43,16.87,84200 LXP,D,20220527,11.55,11.79,11.52,11.69,1249100 LXP-C,D,20220527,50.51,50.51,50.51,50.51,200 LXU,D,20220527,18.82,19.59,18.32,19.56,477900 LYB,D,20220527,116.02,117.1,114.21,117.08,3410000 LYG,D,20220527,2.27,2.28,2.26,2.27,3353300 LYV,D,20220527,94.53,96.5,93.96,95.49,1820000 LZB,D,20220527,25.29,25.77,25.16,25.55,285700 M,D,20220527,22.75,23.59,22.46,23.44,21165800 MA,D,20220527,353.39,357.79,352.11,357.78,2658800 MAA,D,20220527,180.66,184.78,180.66,183.82,963900 MAA-I,D,20220527,59.85,59.87,59.5886,59.5886,500 MAC,D,20220527,11.78,11.97,11.62,11.82,2157500 MAC.W,D,20220527,0.12,0.1279,0.12,0.1279,1200 MAIN,D,20220527,37.93,38.49,37.79,38.43,319900 MAN,D,20220527,88.41,89.94,87.9,88,440800 MANU,D,20220527,12.6,12.64,12.09,12.61,1161800 MAS,D,20220527,57.75,58.18,57.37,57.84,1440600 MATX,D,20220527,89.78,90.36,87.65,89.73,406500 MAV,D,20220527,9.22,9.33,9.22,9.31,51500 MAX,D,20220527,10.23,10.49,10.21,10.41,130400 MAXR,D,20220527,30.09,30.96,29.89,30.69,615300 MBAC,D,20220527,9.77,9.78,9.76,9.78,6100 MBI,D,20220527,13.88,14.4,13.88,14.4,274500 MBS.W,D,20220527,0.1409,0.1452,0.1409,0.1409,300 MC,D,20220527,46.09,46.85,46.09,46.81,257200 MCB,D,20220527,76.22,77.57,73.96,77.56,109900 MCD,D,20220527,249.5,251.87,248.78,251.87,2063600 MCG,D,20220527,8.62,9.31,8.55,9.16,454400 MCI,D,20220527,14.01,14.09,13.95,13.99,25500 MCK,D,20220527,334.07,336.68,330.15,334.96,1088900 MCN,D,20220527,7.06,7.16,7.02,7.15,60400 MCO,D,20220527,302.42,307.56,301.88,307.49,572200 MCR,D,20220527,6.63,6.71,6.61,6.68,184500 MCS,D,20220527,14.8,15.3,14.74,15.26,308100 MCW,D,20220527,11.85,12.3,11.85,12.1,1135700 MCY,D,20220527,48.7,49.46,48.32,49.42,236400 MD,D,20220527,19.37,19.68,19.33,19.45,590700 MDC,D,20220527,37.99,38.34,37.58,38.31,457700 MDT,D,20220527,99.13,99.18,96.86,99.08,13357600 MDU,D,20220527,27.2,27.45,27.2,27.45,842800 MDV,D,20220527,17.74,18.9,17.74,18.69,19300 MDV-A,D,20220527,24.62,24.62,24.4,24.48,1400 MEC,D,20220527,9.1,9.4,9.01,9.17,40500 MED,D,20220527,170,173.48,169.07,173.19,56300 MEG,D,20220527,39.86,41.88,39.49,41.22,119700 MEGI,D,20220527,18.25,18.95,18.14,18.75,126500 MEI,D,20220527,44.53,45.8,44.53,45.34,132100 MER-K,D,20220527,25.82,25.89,25.62,25.81,43000 MET,D,20220527,66.91,67.94,66.73,67.72,4197500 MET-A,D,20220527,21.49,22.06,21.4,21.95,30700 MET-E,D,20220527,25.55,26.25,25.55,25.99,67500 MET-F,D,20220527,23.17,23.73,23.17,23.63,53700 MFA,D,20220527,13.47,13.55,13.35,13.43,798800 MFA-B,D,20220527,23.3,23.7,23.3,23.7,7200 MFA-C,D,20220527,22.08,22.14,21.72,21.72,23800 MFC,D,20220527,18.15,18.27,18.1,18.22,4148300 MFD,D,20220527,10.44,10.44,10.12,10.24,15700 MFG,D,20220527,2.4,2.4,2.37,2.38,534500 MFGP,D,20220527,4.83,4.88,4.8,4.88,193500 MFM,D,20220527,5.79,5.91,5.79,5.87,339900 MFV,D,20220527,5.2,5.36,5.2,5.36,11700 MG,D,20220527,5.8,6.01,5.8,5.88,117700 MGA,D,20220527,63.29,64.04,63.11,63.96,1035400 MGF,D,20220527,3.61,3.675,3.61,3.641,161900 MGM,D,20220527,34.7,35.14,34.37,34.89,4648800 MGR,D,20220527,24.78,25.42,24.78,25.42,9200 MGRB,D,20220527,20.61,21.0358,20.61,21.0358,10600 MGRD,D,20220527,18.71,18.93,18.7,18.93,4800 MGU,D,20220527,25.58,25.7,25.47,25.67,29600 MGY,D,20220527,26.94,28.28,26.72,28.21,1700900 MH-A,D,20220527,5.45,5.46,4.915,4.915,11700 MH-C,D,20220527,5.43,5.47,5,5.2,9200 MH-D,D,20220527,5.38,5.55,4.98,5.0585,8300 MHD,D,20220527,13.21,13.39,13.21,13.27,127200 MHF,D,20220527,6.86,6.99,6.811,6.965,145700 MHI,D,20220527,9.85,10.04,9.85,9.98,68900 MHK,D,20220527,139.87,141.88,139.67,141.77,461100 MHLA,D,20220527,18.34,18.34,18.1,18.1,300 MHN,D,20220527,11.75,12.05,11.75,11.91,51300 MHNC,D,20220527,20.27,20.4,20.16,20.4,7700 MHO,D,20220527,46.39,46.95,46.05,46.83,217800 MIC,D,20220527,3.8,3.82,3.8,3.82,635900 MIN,D,20220527,3.02,3.05,3.02,3.02,346000 MIO,D,20220527,13,13.15,12.83,12.96,121400 MIR,D,20220527,7.89,8.29,7.76,8.27,1264400 MIR.W,D,20220527,1.63,1.71,1.63,1.71,49700 MIT,D,20220527,9.77,9.79,9.76,9.78,578800 MIT-A,D,20220527,20.32,20.83,20.32,20.83,8800 MIT-B,D,20220527,20.7,20.7,20.05,20.05,17100 MIT-C,D,20220527,20.57,21.25,20.43,20.52,6400 MIT.U,D,20220527,9.8,9.82,9.8,9.82,400 MITT,D,20220527,8.11,8.3,8.11,8.22,155300 MIXT,D,20220527,10.19,10.67,10.19,10.42,13300 MIY,D,20220527,13.43,13.75,13.43,13.63,63300 MKC,D,20220527,91.92,93,91.92,92.94,1548800 MKC.V,D,20220527,92.63,92.7,92.63,92.7,200 MKF.W,D,20220527,0.44,0.44,0.38,0.38,1900 MKFG,D,20220527,2.7,2.74,2.5,2.57,2960900 MKL,D,20220527,1389.08,1405.11,1383.2,1403.91,31300 ML,D,20220527,1.56,1.8,1.55,1.79,1080700 ML.W,D,20220527,0.1854,0.25,0.1854,0.2002,30800 MLI,D,20220527,54.06,54.69,53.82,54.42,140100 MLM,D,20220527,337.53,349.72,337.53,349.45,568500 MLNK,D,20220527,17.98,18.57,17.93,18.25,177600 MLP,D,20220527,10.7,10.81,10.65,10.81,5200 MLR,D,20220527,25.14,25.43,24.97,25.32,31000 MMC,D,20220527,157.58,161.22,157.58,161.19,1605300 MMD,D,20220527,18.4,18.9,18.4,18.885,93000 MMI,D,20220527,41.38,42.14,41.38,41.99,102500 MMM,D,20220527,148.21,149.52,147.87,149.51,1776200 MMP,D,20220527,50.24,51.19,50.11,50.94,553300 MMS,D,20220527,64.86,65.7,64.58,65.64,219900 MMT,D,20220527,4.76,4.85,4.76,4.85,98100 MMU,D,20220527,11.06,11.16,11.03,11.13,95700 MN,D,20220527,12.63,12.76,12.6,12.7,173600 MNP,D,20220527,12.88,12.98,12.78,12.93,34700 MNRL,D,20220527,29.99,30.63,29.91,30.4,395900 MNSO,D,20220527,5.5,5.76,5.5,5.73,190200 MNT.W,D,20220527,0.04,0.1277,0.04,0.1277,4100 MO,D,20220527,54.62,54.76,54.11,54.43,7355900 MOD,D,20220527,10.96,11.29,10.96,11.26,455700 MODN,D,20220527,23.77,24.31,23.77,24.28,156200 MOG.A,D,20220527,79.72,81.4,79.1,81.15,135700 MOG.B,D,20220527,81.18,82.3845,81.18,82.3845,500 MOGU,D,20220527,2.24,2.25,2.01,2.1,8200 MOH,D,20220527,299.58,306.11,297.29,305.08,642700 MOS,D,20220527,58.71,59.87,56.55,59.85,6646400 MOV,D,20220527,36.61,37.45,35.74,36.5,227300 MP,D,20220527,40.06,40.77,39.4,40.13,2117100 MPA,D,20220527,13.39,13.53,13.38,13.51,22900 MPC,D,20220527,99.69,102.55,99.59,102.1,5987300 MPL.W,D,20220527,1.15,1.25,1.11,1.11,81800 MPLN,D,20220527,5.18,5.43,5.15,5.38,1546600 MPLX,D,20220527,32.14,32.64,31.98,32.53,1927500 MPV,D,20220527,12.64,12.84,12.14,12.5,35600 MPW,D,20220527,18.6,18.92,18.53,18.58,5959200 MPX,D,20220527,11.12,11.17,10.63,10.8,7900 MQT,D,20220527,11.67,11.79,11.6,11.75,42000 MQY,D,20220527,12.99,13.24,12.87,13.24,473600 MRC,D,20220527,11.19,11.45,11.19,11.38,384500 MRK,D,20220527,92.28,93.11,91.75,93.08,9801900 MRO,D,20220527,29.8,31.08,29.44,31.07,20064300 MS,D,20220527,85.57,86.48,84.92,86.45,6300100 MS-A,D,20220527,20.19,20.99,20.12,20.73,86800 MS-E,D,20220527,26.71,27.1,26.69,27.04,57800 MS-F,D,20220527,26,26.6,26,26.43,75600 MS-I,D,20220527,25.78,26.49,25.78,26.24,97900 MS-K,D,20220527,25.8,26.25,25.68,26.17,66600 MS-L,D,20220527,22.03,22.52,22.03,22.52,56600 MS-O,D,20220527,19.16,19.64,18.96,19.59,173700 MSA,D,20220527,126.84,129.78,126.68,129.46,113300 MSB,D,20220527,27.3,27.97,26.71,27.89,48800 MSC,D,20220527,2.19,2.29,2.04,2.2407,13800 MSCI,D,20220527,438.9,448.34,438.9,448.17,540400 MSD,D,20220527,7.26,7.32,7.24,7.24,24500 MSGE,D,20220527,67.99,68.47,67.13,67.82,119100 MSGS,D,20220527,163.57,165.79,161.86,163.84,103900 MSI,D,20220527,220,223.02,219.82,223.01,527600 MSM,D,20220527,84.33,85.39,83.92,85.23,393400 MSP,D,20220527,34.95,35.09,34.95,35.09,1211000 MT,D,20220527,32.33,33.17,32.32,33.15,3998200 MTA.W,D,20220527,0.64,0.64,0.6,0.6391,18300 MTAL,D,20220527,9.85,9.88,9.85,9.88,2900 MTB,D,20220527,177.97,181,177.97,180.8,971000 MTB-H,D,20220527,25.13,25.62,25.06,25.62,9900 MTCN,D,20220527,76.83,78.54,76.77,78.5,11700 MTD,D,20220527,1274.7,1326.81,1274.7,1326.52,127100 MTDR,D,20220527,58.16,61.91,57.43,61.86,1975800 MTG,D,20220527,13.67,13.83,13.56,13.75,1861600 MTH,D,20220527,84.98,85.9,84.18,85.77,233000 MTN,D,20220527,255.29,257.9,252.37,252.94,470500 MTOR,D,20220527,36.25,36.25,36.12,36.16,1126400 MTR,D,20220527,26.71,28,15.85,17.5,268500 MTRN,D,20220527,81.38,83.5,81,83.37,60500 MTV.U,D,20220527,9.94,9.9467,9.94,9.9467,1000 MTV.W,D,20220527,0.25,0.26,0.17,0.26,68200 MTVC,D,20220527,9.87,9.87,9.87,9.87,100 MTW,D,20220527,12.75,12.98,12.75,12.95,192300 MTX,D,20220527,66.77,67.46,66.47,67.41,98200 MTZ,D,20220527,83.78,84.99,83.44,84.28,424200 MUA,D,20220527,12.03,12.43,12.03,12.41,184100 MUC,D,20220527,12.24,12.49,12.24,12.45,425600 MUE,D,20220527,11.2,11.41,11.2,11.4,85200 MUFG,D,20220527,5.89,5.91,5.86,5.9,1957000 MUI,D,20220527,12.4,12.64,12.4,12.54,460000 MUJ,D,20220527,13.44,13.56,13.42,13.55,157500 MUR,D,20220527,40.94,43.5,40.55,43.48,2342200 MUSA,D,20220527,249.41,256.26,248.47,254.41,374600 MUX,D,20220527,0.62,0.6234,0.5703,0.6138,6884100 MVF,D,20220527,7.67,7.81,7.67,7.76,190300 MVO,D,20220527,11.54,11.8,11.43,11.71,60700 MVT,D,20220527,12.25,12.63,12.25,12.54,54200 MWA,D,20220527,11.96,12.15,11.94,12.14,818100 MX,D,20220527,19.46,19.66,19.21,19.66,383100 MXE,D,20220527,8.74,8.9,8.74,8.9,3600 MXF,D,20220527,15.91,16.1,15.91,16.06,13200 MYD,D,20220527,11.64,11.84,11.64,11.79,259500 MYE,D,20220527,24.1,24.25,23.84,24.24,60100 MYI,D,20220527,11.96,12.15,11.95,12.07,166700 MYN,D,20220527,11.26,11.49,11.26,11.38,60600 MYOV,D,20220527,10.07,10.86,9.9,10.84,603300 MYTE,D,20220527,11.47,11.94,11.45,11.66,48400 NABL,D,20220527,10.31,10.57,10.21,10.38,340100 NAC,D,20220527,12.5,12.69,12.48,12.66,517700 NAD,D,20220527,13.14,13.34,13.12,13.21,1120900 NAN,D,20220527,11.95,12.13,11.95,12.04,132900 NAPA,D,20220527,19.83,20.02,19.58,19.93,281300 NAT,D,20220527,2.17,2.33,2.11,2.3,6491700 NAZ,D,20220527,13.17,13.37,13.17,13.33,27800 NBB,D,20220527,18.62,18.95,18.59,18.64,117900 NBHC,D,20220527,40.59,41.26,40.52,41.21,90200 NBR,D,20220527,163.05,167.63,162.25,167.58,149300 NBXG,D,20220527,10.84,11.1,10.72,11.07,336500 NC,D,20220527,57.48,59.51,57.42,57.82,30000 NCA,D,20220527,9.1,9.15,8.96,9.09,89800 NCLH,D,20220527,15.48,16.21,15.47,16.2,20723900 NCR,D,20220527,34.56,35.33,34.55,34.98,1706100 NCV,D,20220527,3.97,4.1,3.96,4.07,348200 NCV-A,D,20220527,24.43,24.43,24.06,24.43,700 NCZ,D,20220527,3.42,3.53,3.42,3.47,1463600 NCZ-A,D,20220527,24.06,24.36,24.06,24.25,1600 NDMO,D,20220527,12.01,12.25,11.9,12.22,743000 NDP,D,20220527,32.43,33.11,32.23,32.86,18400 NE,D,20220527,37.18,37.77,36.66,37.3,760600 NEA,D,20220527,12.5,12.7,12.5,12.61,2606100 NEE,D,20220527,74.49,77.45,74.17,77.43,9434900 NEE-N,D,20220527,25.69,25.85,25.56,25.6,71400 NEE-O,D,20220527,54.73,56.53,54.63,56.53,47600 NEE-P,D,20220527,48.46,49.61,48.46,49.61,137900 NEE-Q,D,20220527,48.32,49.65,48.2,49.64,182200 NEM,D,20220527,69.63,69.67,67.99,68.71,4590200 NEP,D,20220527,69.68,72.29,69.48,72.22,592400 NET,D,20220527,57.77,59.57,56.08,58.91,5011800 NET.W,D,20220527,0.23,0.24,0.23,0.24,500 NETI,D,20220527,6.77,6.96,6.67,6.84,236400 NEU,D,20220527,333.8,337.95,333.8,337.54,20600 NEV,D,20220527,12.22,12.47,12.22,12.42,93500 NEWR,D,20220527,48.19,49.16,47.94,48.68,612300 NEX,D,20220527,10.84,11.18,10.69,11.12,2381400 NEXA,D,20220527,8.86,9.22,8.65,9.22,108500 NFG,D,20220527,72.08,74.27,72.03,74.27,462600 NFJ,D,20220527,12.67,12.94,12.67,12.92,71200 NFN.W,D,20220527,0.211,0.3812,0.211,0.3332,4400 NFY.W,D,20220527,0.2299,0.2376,0.1974,0.2298,185000 NGC,D,20220527,9.75,9.75,9.75,9.75,1100 NGC.U,D,20220527,9.815,9.815,9.815,9.815,400 NGG,D,20220527,73.98,74.33,73.73,74.15,381800 NGL,D,20220527,1.91,2.05,1.91,2.03,703000 NGL-B,D,20220527,14.18,14.23,13,14.11,22500 NGL-C,D,20220527,15.5,15.5,15.5,15.5,200 NGS,D,20220527,13.93,14.1,13.72,13.95,26600 NGVC,D,20220527,17.57,17.98,17.45,17.81,42900 NGVT,D,20220527,70.27,70.89,67.97,70.25,551300 NHI,D,20220527,58.45,59.44,58.45,58.92,157200 NI,D,20220527,31.43,31.77,31.43,31.76,3507800 NI-B,D,20220527,25.89,26,25.5864,25.995,27900 NIC,D,20220527,80.15,80.65,78.84,80.44,29500 NID,D,20220527,13.56,13.7,13.56,13.65,155900 NIE,D,20220527,22.85,23.43,22.78,23.35,73800 NIM,D,20220527,9.46,9.48,9.42,9.42,28300 NIMC,D,20220527,118.67,119.07,118.28,119.04,36000 NINE,D,20220527,3.07,3.38,3.02,3.24,1729600 NIO,D,20220527,16.16,16.69,15.67,16.57,51388400 NIQ,D,20220527,13.08,13.25,13.08,13.25,21400 NJR,D,20220527,46.07,46.4,45.95,46.28,312600 NKE,D,20220527,114.22,116.01,114.01,115.99,5043000 NKG,D,20220527,11.39,11.45,11.16,11.21,59400 NKX,D,20220527,13.47,13.72,13.38,13.7,149600 NL,D,20220527,8.47,8.95,8.44,8.95,78600 NLS,D,20220527,2.2,2.22,2.07,2.2,607300 NLSN,D,20220527,25.77,25.92,25.54,25.83,2862600 NLY,D,20220527,6.53,6.65,6.5,6.64,26200000 NLY-F,D,20220527,24.48,24.74,24.48,24.62,82500 NLY-G,D,20220527,22.96,23.3,22.89,23.25,45600 NLY-I,D,20220527,23.9,24.49,23.87,24.42,33000 NM,D,20220527,3.56,3.57,3.26,3.32,290100 NM-H,D,20220527,17.75,17.75,17.6,17.7,1600 NMAI,D,20220527,14.76,15.4,14.72,15.3,269700 NMCO,D,20220527,13.24,13.54,13.24,13.5,225600 NMG,D,20220527,5.46,5.58,5.34,5.5,48900 NMI,D,20220527,9.71,9.76,9.64,9.75,38100 NMM,D,20220527,31,31.1,29.92,30.46,160600 NMR,D,20220527,3.95,3.96,3.93,3.95,571100 NMS,D,20220527,15.23,15.45,15.23,15.35,4500 NMT,D,20220527,12.2,12.26,12.08,12.18,7600 NMZ,D,20220527,12.43,12.63,12.41,12.54,822100 NNI,D,20220527,84.42,84.98,84.02,84.77,78200 NNN,D,20220527,43.93,44.3,43.54,44.21,1278500 NNY,D,20220527,8.8,8.85,8.73,8.85,164700 NOA,D,20220527,12.83,12.92,12.75,12.85,29500 NOAH,D,20220527,17.34,17.47,16.36,17.24,346800 NOC,D,20220527,466.15,471.05,462.58,470.76,646000 NOG,D,20220527,31.43,33.36,31.08,33.33,1154400 NOK,D,20220527,5.1,5.15,5.07,5.14,19396400 NOM,D,20220527,12.63,12.63,12.6,12.6,500 NOMD,D,20220527,21.29,21.45,21.13,21.4,360100 NOV,D,20220527,19.48,20.16,19.43,20.12,2178800 NOVA,D,20220527,18.96,20.6,18.96,20.46,1907900 NOW,D,20220527,463.19,479.97,462.89,476.29,1950300 NP,D,20220527,38.91,39.54,38.6,38.91,36400 NPCT,D,20220527,12.7,12.89,12.7,12.85,70600 NPFD,D,20220527,19.19,19.84,19.13,19.78,83200 NPK,D,20220527,68.48,69.01,67.61,68.41,23300 NPO,D,20220527,97.9,99.25,97.69,98.41,30400 NPTN,D,20220527,15.47,15.56,15.44,15.52,966700 NPV,D,20220527,12.74,12.87,12.7,12.87,24900 NQP,D,20220527,12.43,12.55,12.41,12.54,65000 NR,D,20220527,4.37,4.53,4.35,4.45,510200 NRD.W,D,20220527,0.5299,0.5399,0.5299,0.5399,500 NRDY,D,20220527,2.44,2.65,2.4,2.59,1192900 NRE-A,D,20220527,25.56,25.56,25.1,25.25,5100 NREF,D,20220527,24.35,24.73,24.34,24.53,116700 NRG,D,20220527,46.42,46.86,45.92,46.45,3274400 NRG.W,D,20220527,3.2,3.55,2.98,3.08,183400 NRGV,D,20220527,13.99,14.89,13.86,14.32,609600 NRGX,D,20220527,15.22,15.61,14.99,15.51,87800 NRK,D,20220527,11.58,11.79,11.58,11.68,308100 NRP,D,20220527,48.61,49.02,47.54,48.56,15500 NRT,D,20220527,18.04,19,17.85,18.87,59500 NRUC,D,20220527,25.54,25.69,25.34,25.35,22600 NRZ,D,20220527,11.14,11.28,11.08,11.27,3365700 NRZ-A,D,20220527,24.53,24.6,24.37,24.55,26900 NRZ-B,D,20220527,23.53,23.68,23.41,23.41,19400 NRZ-C,D,20220527,21.11,21.45,21.11,21.3,34500 NRZ-D,D,20220527,23.33,23.75,23.3238,23.7114,56400 NS,D,20220527,15.4,16.05,15.3,16.03,329500 NS-A,D,20220527,23.2,23.55,23.19,23.47,10900 NS-B,D,20220527,20.95,20.95,20.8,20.87,100900 NS-C,D,20220527,24.55,24.87,24.55,24.76,115900 NSA,D,20220527,52.08,53.65,51.52,53.46,1049200 NSA-A,D,20220527,24.59,25.13,24.59,24.95,6000 NSC,D,20220527,238.36,241.94,237.58,241.03,1077800 NSL,D,20220527,5.02,5.07,5.01,5.05,101000 NSP,D,20220527,98.58,100.27,98.58,99.99,140400 NSR,D,20220527,7.74,8,7.74,7.86,12400 NSS,D,20220527,24.58,24.99,24.58,24.76,26900 NST.S,D,20220527,9.7801,9.7801,9.7801,9.7801,100 NST.V,D,20220527,0.263,0.263,0.2104,0.2399,3100 NSTB,D,20220527,9.79,9.8,9.79,9.8,230500 NSTC,D,20220527,9.77,9.77,9.77,9.77,100000 NTB,D,20220527,30.93,31.45,30.9,31.43,54200 NTCO,D,20220527,7.18,7.24,7.06,7.13,921800 NTEST.I,D,20220527,25.02,25.02,25.02,25.02,1760 NTG,D,20220527,37.69,38.52,37.4,38.36,42400 NTR,D,20220527,95.49,96.25,93.18,95.57,3568600 NTST,D,20220527,21.01,21.4,20.97,21.27,260100 NTZ,D,20220527,10.39,10.39,10.39,10.39,800 NU,D,20220527,3.61,4.05,3.59,4.03,63286600 NUE,D,20220527,135.31,138,132.59,137.74,1927700 NUO,D,20220527,13.2,13.28,13.17,13.26,27300 NUS,D,20220527,45.55,46.11,45.35,46.11,562500 NUV,D,20220527,9.25,9.56,9.25,9.37,754800 NUV.W,D,20220527,0.5,0.5,0.5,0.5,800 NUVB,D,20220527,3.5,3.6,3.4,3.53,579100 NUW,D,20220527,14.42,14.44,14.27,14.35,185500 NVG,D,20220527,14,14.25,14,14.19,424400 NVGS,D,20220527,13.62,13.78,13.4,13.56,80300 NVO,D,20220527,105.7,107.83,105.6,107.74,912300 NVR,D,20220527,4390.35,4477.48,4352.67,4467.76,15500 NVRO,D,20220527,43.62,44.12,42.9,43.37,433200 NVS,D,20220527,91.02,91.47,90.59,91.46,2162200 NVST,D,20220527,42.26,43,42.16,42.99,863500 NVT,D,20220527,35.45,35.84,35.27,35.81,556000 NVTA,D,20220527,3.6,4.05,3.55,4.02,11430700 NWG,D,20220527,5.83,5.86,5.8,5.84,1257500 NWN,D,20220527,54.63,54.9,53.92,54.25,166200 NX,D,20220527,20.03,20.36,20.03,20.32,69700 NXC,D,20220527,15,15,14.15,14.18,41300 NXD-A,D,20220527,19.92,20.35,19.92,20.2247,1600 NXDT,D,20220527,15.48,15.58,15.28,15.52,148900 NXE,D,20220527,4.77,4.91,4.72,4.88,2244200 NXJ,D,20220527,12.87,13.03,12.87,13,81300 NXN,D,20220527,11.96,12.07,11.9,11.94,33500 NXP,D,20220527,14.09,14.48,14.06,14.42,249900 NXRT,D,20220527,72.82,74.89,72.82,74.42,62200 NYC,D,20220527,7.41,8.06,7.26,8.01,30100 NYC-A,D,20220527,26.13,27,26,26.78,32900 NYC-U,D,20220527,47.9,48.14,47.9,47.9,19900 NYCB,D,20220527,9.88,9.95,9.76,9.91,5267900 NYT,D,20220527,33.42,34.44,33.42,34.44,1050200 NZF,D,20220527,13.38,13.59,13.38,13.55,669600 O,D,20220527,68.5,69.37,68.43,69.35,3369000 OAC.S,D,20220527,10.19,10.2,10.19,10.19,3800 OAC.Z,D,20220527,1.0001,1.02,0.97,0.9801,102700 OACB,D,20220527,9.96,9.97,9.96,9.9601,60700 OAK-A,D,20220527,25.02,25.51,25.02,25.13,16300 OAK-B,D,20220527,25.1,25.4,25.04,25.38,8600 OC,D,20220527,96.54,97.64,95.82,97.39,746400 OCA,D,20220527,9.99,10,9.99,10,32900 OCA.W,D,20220527,0.001,0.0025,0.0009,0.001,202300 OCFT,D,20220527,1.36,1.41,1.36,1.41,952100 OCN,D,20220527,27.03,27.42,26.15,26.42,72700 ODC,D,20220527,24.11,24.2,24.07,24.13,14900 OEC,D,20220527,19.32,19.58,19.28,19.48,364800 OFC,D,20220527,27.16,27.51,27.02,27.4,606600 OFG,D,20220527,27.99,28.5,27.99,28.47,154700 OG,D,20220527,0.85,0.9797,0.85,0.9797,8600 OGE,D,20220527,40.79,41.48,40.79,41.48,984500 OGN,D,20220527,38.5,38.95,38.28,38.9,1182200 OGS,D,20220527,88.32,88.6,87.35,88,211900 OHI,D,20220527,29.61,29.97,29.47,29.62,1159700 OI,D,20220527,16.52,17.03,15.97,16.98,2251900 OIA,D,20220527,6.73,7.25,6.73,6.98,256500 OII,D,20220527,12.33,12.69,12.3,12.57,782500 OIS,D,20220527,7.53,7.8,7.46,7.77,473200 OKE,D,20220527,65.61,67.1,65.38,67.05,1752700 OLN,D,20220527,64.82,66.84,64.49,66.82,2149600 OLO,D,20220527,10.82,11.49,10.8,11.44,1173400 OLP,D,20220527,27.25,27.56,27.21,27.48,49800 OMC,D,20220527,73.57,75.04,73.32,75,2049000 OMF,D,20220527,43.15,44.25,43.15,44.24,787200 OMI,D,20220527,34.78,35.6,34.64,35.44,472600 ONL,D,20220527,13.62,13.74,13.51,13.51,370500 ONON,D,20220527,19.97,21.04,19.94,21,2868600 ONTF,D,20220527,12.6,12.86,12.53,12.85,249400 ONTO,D,20220527,79.32,82.44,78.69,82.24,494000 OOMA,D,20220527,14.39,14.54,14.06,14.21,61800 OPA,D,20220527,9.85,9.85,9.85,9.85,2600 OPA.U,D,20220527,10.1,10.1,10.1,10.1,1200 OPA.W,D,20220527,0.67,0.76,0.67,0.76,25800 OPAD,D,20220527,4.68,5.04,4.66,4.94,1026200 OPF.W,D,20220527,0.37,0.37,0.34,0.34,16400 OPFI,D,20220527,3.55,3.65,3.34,3.4,145700 OPP,D,20220527,10.86,11.17,10.84,11.03,119100 OPP-A,D,20220527,19.7,19.77,19.61,19.77,7000 OPP-B,D,20220527,20.73,20.75,20.51,20.62,14500 OPY,D,20220527,35.71,35.71,34.83,35.15,73700 OR,D,20220527,11.67,11.7,11.42,11.64,724500 ORA,D,20220527,82.16,85.6,82.16,84.52,395700 ORAN,D,20220527,12.56,12.6,12.47,12.48,412000 ORC,D,20220527,3.16,3.21,3.05,3.05,3554600 ORCC,D,20220527,13.37,13.69,13.35,13.65,3106500 ORCL,D,20220527,72.36,72.85,71.55,72.78,6566600 ORI,D,20220527,23.47,23.7,23.4,23.7,1510300 ORN,D,20220527,2.73,2.78,2.45,2.52,130500 OSCR,D,20220527,4.83,5.13,4.78,5.07,1952700 OSG,D,20220527,2.14,2.26,2.13,2.23,222900 OSH,D,20220527,19,20.36,18.74,19.48,1732200 OSI,D,20220527,9.75,9.75,9.74,9.74,101000 OSI.W,D,20220527,0.1413,0.1546,0.1413,0.1414,42800 OSK,D,20220527,93.78,94.7,92.13,92.61,592000 OTIS,D,20220527,75.85,76.62,75.38,76.3,2837700 OUS.W,D,20220527,0.39,0.42,0.36,0.42,31100 OUST,D,20220527,2.2,2.27,2.2,2.25,1768700 OUT,D,20220527,20.3,21.08,20.12,20.99,1754700 OVV,D,20220527,53.48,56.52,53.27,56.44,3897600 OWL,D,20220527,12.18,12.72,12.18,12.39,3019700 OWL.T,D,20220527,0.7181,0.7626,0.7181,0.7599,24300 OWL.W,D,20220527,3.4,3.46,3.34,3.45,2800 OWLT,D,20220527,4.18,4.45,4.18,4.44,284300 OXM,D,20220527,88.35,91.85,88.35,91.35,132600 OXY,D,20220527,68.58,71.28,67.74,70.86,20836400 OXY.W,D,20220527,46.25,49.25,45.72,48.78,359100 PAC,D,20220527,145.91,148.57,143.6,147.91,46100 PAC.U,D,20220527,9.94,9.94,9.94,9.94,15000 PACI,D,20220527,9.87,9.9,9.87,9.9,61300 PACK,D,20220527,12.28,12.73,12.28,12.72,366500 PAG,D,20220527,115.77,116.79,114.55,116.6,353100 PAGS,D,20220527,14.88,15.66,14.88,15.6,1913900 PAI,D,20220527,12.51,13.07,12.51,12.62,49500 PAM,D,20220527,24.5,24.69,23.81,23.96,78700 PAR,D,20220527,37.41,38.93,37.41,38.85,209800 PARR,D,20220527,16.14,16.99,16.14,16.74,687900 PATH,D,20220527,17.99,18.19,17.41,17.74,8884200 PAXS,D,20220527,16.94,17.65,16.81,17.35,63400 PAY,D,20220527,14.89,15.74,14.79,15.57,297400 PAYC,D,20220527,285.54,294.39,285.54,294.28,385100 PB,D,20220527,71.44,72.63,71.37,72.61,341000 PBA,D,20220527,39.81,40.4,39.68,40.32,1012200 PBF,D,20220527,31.33,32.99,31.12,32.94,1739600 PBFX,D,20220527,16.71,17.27,16.46,17.27,267900 PBH,D,20220527,55.96,56.56,55.96,56.23,190200 PBI,D,20220527,4.52,4.67,4.5,4.66,1129100 PBI-B,D,20220527,21.28,22.49,21.28,21.95,21000 PBR,D,20220527,14.51,14.56,14.21,14.26,34323800 PBR.A,D,20220527,13.12,13.14,12.87,12.9,22061100 PBT,D,20220527,16.82,17.63,16.49,17.46,315200 PCF,D,20220527,7.68,7.82,7.64,7.78,84600 PCG,D,20220527,12.06,12.35,12.01,12.35,20216100 PCGU,D,20220527,112.04,113.75,112.04,113.75,6100 PCK,D,20220527,7.29,7.45,7.18,7.44,206300 PCM,D,20220527,10.06,10.22,10.0094,10.095,16200 PCN,D,20220527,14.43,14.47,14.17,14.43,84900 PCOR,D,20220527,43.99,48.6,43.93,48.53,1305900 PCP.T,D,20220527,0.51,0.53,0.51,0.51,25800 PCQ,D,20220527,15.47,15.88,15.05,15.63,75500 PD,D,20220527,24.64,25.99,24.6,25.79,1153200 PDI,D,20220527,21.9,22.23,21.89,22.2,987300 PDM,D,20220527,14.51,14.76,14.49,14.72,654400 PDO,D,20220527,15.61,15.7,15.48,15.63,376900 PDO.W,D,20220527,0.2001,0.2001,0.2001,0.2001,100 PDOT,D,20220527,9.78,9.78,9.77,9.77,745800 PDS,D,20220527,77.72,78.86,77.06,77.61,48000 PDT,D,20220527,15.42,15.74,15.42,15.7,60700 PEAK,D,20220527,29.38,30.1,29.33,30.08,3677500 PEB,D,20220527,22.08,22.53,22.05,22.51,1091600 PEB-E,D,20220527,21.22,21.22,20.7,20.8,7100 PEB-F,D,20220527,20.83,20.9,20.57,20.79,4200 PEB-G,D,20220527,20.83,21.49,20.6,21.49,12900 PEB-H,D,20220527,18.4,19.09,18.4,19.09,32500 PEG,D,20220527,67.67,69.05,67.67,69.04,1802100 PEI,D,20220527,0.4048,0.476,0.4,0.4353,202400 PEI-B,D,20220527,3.5,3.8,3.5,3.73,3500 PEI-C,D,20220527,3.46,3.5,3.35,3.47,12700 PEI-D,D,20220527,3.54,3.54,3.39,3.46,10000 PEN,D,20220527,143.54,149.43,142.26,149.38,223300 PEO,D,20220527,22.73,23.24,22.64,23.17,74200 PFD,D,20220527,12.5,12.97,12.5,12.82,42800 PFE,D,20220527,53.92,54.4,53.51,53.91,21404100 PFGC,D,20220527,43.3,44.9,43.3,44.26,989100 PFH,D,20220527,21,21.56,20.5,21.36,78200 PFL,D,20220527,9.29,9.47,9.29,9.45,101700 PFLT,D,20220527,11.7,11.93,11.69,11.91,220000 PFN,D,20220527,7.97,8.16,7.97,8.13,173100 PFO,D,20220527,9.89,10.11,9.89,10.09,33700 PFS,D,20220527,22.91,23.12,22.85,23.1,328600 PFSI,D,20220527,50.23,50.45,49.66,50.27,334600 PG,D,20220527,146.97,148.72,146.63,148.72,6028400 PGP,D,20220527,8.42,8.54,8.4,8.46,34300 PGR,D,20220527,117.02,120.38,116.6,120.34,3107900 PGRE,D,20220527,9.1,9.15,9.06,9.12,732200 PGRU,D,20220527,6.65,7.77,6.65,7.26,20400 PGS.U,D,20220527,10.09,10.09,10.09,10.09,2900 PGS.W,D,20220527,0.3218,0.4999,0.3218,0.4999,6400 PGSS,D,20220527,9.93,9.94,9.93,9.94,217200 PGTI,D,20220527,20.06,20.43,20.06,20.41,127200 PGZ,D,20220527,13.32,13.62,13.32,13.58,9600 PH,D,20220527,270.7,273.39,270.54,272.72,472200 PHD,D,20220527,9.32,9.43,9.3,9.39,86200 PHG,D,20220527,25.42,25.54,25.25,25.54,2649900 PHI,D,20220527,38.13,38.21,37.5,37.68,24000 PHK,D,20220527,5.7,5.82,5.7,5.81,367100 PHM,D,20220527,45.17,45.71,44.62,45.69,2189500 PHR,D,20220527,18.42,19.44,18.33,18.59,786000 PHT,D,20220527,7.43,7.6,7.39,7.58,217900 PHX,D,20220527,3.55,3.6,3.46,3.51,209500 PHY.U,D,20220527,10.1294,10.1294,10.1294,10.1294,1300 PHY.W,D,20220527,0.29,0.3175,0.29,0.2916,1500 PIA.U,D,20220527,9.94,9.94,9.94,9.94,100 PIA.W,D,20220527,0.1,0.1,0.09,0.0983,72100 PIAI,D,20220527,9.92,9.92,9.91,9.92,316600 PIC.W,D,20220527,0.129,0.2263,0.129,0.175,19400 PICC,D,20220527,9.78,9.78,9.78,9.78,5000 PII,D,20220527,106.14,107.37,105.65,107.25,308800 PIM,D,20220527,3.41,3.48,3.41,3.42,148700 PINE,D,20220527,18.98,19.16,18.89,18.98,20000 PING,D,20220527,19.6,20,19.53,19.93,540800 PINS,D,20220527,19.67,20.55,19.55,20.45,16632000 PIP.U,D,20220527,9.93,9.93,9.93,9.93,1500 PIP.W,D,20220527,0.2352,0.2621,0.2352,0.2621,22100 PIPP,D,20220527,9.86,9.86,9.85,9.85,195900 PIPR,D,20220527,129.39,131.68,128.47,131.51,69500 PJT,D,20220527,75.03,75.91,74.27,75.78,158700 PK,D,20220527,17.88,18.4,17.8,18.36,3866600 PKE,D,20220527,12.19,12.31,12.18,12.26,53700 PKG,D,20220527,157.61,159.98,156.6,159.9,689700 PKI,D,20220527,147.84,156.42,147.54,156.18,1152700 PKX,D,20220527,59.09,59.25,58.95,59.06,146300 PL,D,20220527,6,6.84,6,6.5,4403200 PL.W,D,20220527,1.4,1.6,1.4,1.58,109000 PLAN,D,20220527,65.53,65.7,65.39,65.7,3881200 PLD,D,20220527,122.92,128.23,122.87,127.26,4177000 PLNT,D,20220527,67.47,70.12,67.47,70.07,833100 PLOW,D,20220527,30.77,31.47,30.77,31.39,63500 PLTR,D,20220527,8.5,8.85,8.43,8.85,37053100 PLYM,D,20220527,19.67,20.31,19.67,20.15,220700 PM,D,20220527,108.6,108.63,105.92,106.97,6977100 PMF,D,20220527,11.78,11.95,11.34,11.5,265700 PML,D,20220527,11.5,11.77,11.5,11.55,234000 PMM,D,20220527,7.06,7.15,7.02,7.04,134600 PMO,D,20220527,11.41,11.6,11.32,11.55,131100 PMT,D,20220527,16.11,16.23,16.04,16.17,621900 PMT-A,D,20220527,25.25,25.6,25.25,25.4107,7900 PMT-B,D,20220527,24.85,25.48,24.85,25.18,18300 PMT-C,D,20220527,21.65,21.97,21.6001,21.8986,19300 PMVC,D,20220527,9.9,9.91,9.9,9.91,194800 PMX,D,20220527,10.25,10.4,10.03,10.1,164700 PNC,D,20220527,172.76,175.06,172.56,175.05,1651800 PNC-P,D,20220527,25.03,25.11,25.03,25.06,157900 PNF,D,20220527,9.55,9.55,9.36,9.5,14500 PNI,D,20220527,9.33,9.4,9.3,9.33,31700 PNM,D,20220527,47.45,47.59,47.2,47.5,223100 PNNT,D,20220527,6.95,7.18,6.95,7.17,222800 PNR,D,20220527,50.96,51.12,49.59,50.36,3931100 PNT.W,D,20220527,0.16,0.171,0.16,0.1652,122600 PNTM,D,20220527,9.82,9.82,9.81,9.81,461600 PNW,D,20220527,78.12,78.98,78.11,78.72,493900 POLY,D,20220527,39.58,39.85,39.58,39.81,264400 POND,D,20220527,9.81,9.84,9.8,9.8,54400 POR,D,20220527,48.11,48.74,48.08,48.65,731400 PORT,D,20220527,9.91,9.91,9.9,9.9,197700 POST,D,20220527,81.39,82.98,81.29,82.98,457600 PPG,D,20220527,127.5,130.54,126.74,130.03,1313000 PPL,D,20220527,30.14,30.5,30.09,30.36,3861800 PPT,D,20220527,3.81,3.92,3.81,3.86,331300 PRA,D,20220527,22.66,22.78,22.23,22.5,114900 PRB.U,D,20220527,9.89,9.94,9.89,9.93,500 PRB.W,D,20220527,0.15,0.2,0.15,0.189,111700 PRBM,D,20220527,9.83,9.83,9.83,9.83,143900 PRE-J,D,20220527,22.02,22.46,21.82,22.31,29900 PRG,D,20220527,28.82,29,28.11,28.88,477000 PRGO,D,20220527,40.16,40.66,39.96,40.33,1681900 PRI,D,20220527,125.36,127.19,125.34,126.43,127900 PRI-D,D,20220527,24.9,24.9,24.75,24.75,700 PRI-F,D,20220527,24.89,24.89,24.7,24.7,2700 PRI-H,D,20220527,24.72,24.73,24.65,24.65,800 PRI-I,D,20220527,24.3928,24.3928,24.3928,24.3928,500 PRI-J,D,20220527,24.64,24.64,24.33,24.57,1300 PRI-K,D,20220527,23.95,23.98,23.9,23.9,1000 PRI-L,D,20220527,24,24,23.8,23.98,22900 PRLB,D,20220527,47.44,48.85,47.44,48.68,118800 PRM,D,20220527,10.88,11.2,10.82,11.05,611600 PRMW,D,20220527,14.43,14.48,14.29,14.37,461900 PRO,D,20220527,26.65,27.75,26.65,27.28,280700 PRP.T,D,20220527,0.39,0.39,0.38,0.39,7900 PRP.W,D,20220527,0.7,0.7,0.65,0.7,32700 PRPB,D,20220527,9.95,9.96,9.94,9.94,222300 PRPC,D,20220527,9.81,9.84,9.81,9.83,235000 PRS,D,20220527,25.73,26.32,25.72,26.04,59500 PRT,D,20220527,9.94,10.13,9.79,9.9,45500 PRTY,D,20220527,1.44,1.49,1.4,1.45,3257500 PRU,D,20220527,104.73,106.34,104.55,106.27,1615600 PSA,D,20220527,327.33,336.51,327.33,335.77,602500 PSA-F,D,20220527,24.6,25.13,24.6,25.03,25200 PSA-G,D,20220527,24.55,25.06,24.55,24.9785,20200 PSA-H,D,20220527,26.3,26.77,26.19,26.63,43400 PSA-I,D,20220527,23.18,23.89,23.18,23.79,34800 PSA-J,D,20220527,22.49,22.99,22.49,22.9,24700 PSA-K,D,20220527,23.1,23.91,23.1,23.84,7300 PSA-L,D,20220527,22.38,22.72,22.29,22.72,50600 PSA-M,D,20220527,19.85,20.45,19.85,20.45,14000 PSA-N,D,20220527,18.66,19.4,18.63,19.2,49900 PSA-O,D,20220527,18.42,19.08,18.42,18.82,17400 PSA-P,D,20220527,18.84,19.25,18.83,19.2,139900 PSA-Q,D,20220527,18.92,19.2,18.72,19.2,10800 PSA-R,D,20220527,18.85,19.31,18.85,19.2,58700 PSA-S,D,20220527,19.37,19.73,19.33,19.7,24900 PSB,D,20220527,187.26,187.84,187.16,187.61,200400 PSB-X,D,20220527,20.98,21.91,20.98,21.88,51700 PSB-Y,D,20220527,20.8,21.56,20.75,21.01,42000 PSB-Z,D,20220527,19.01,19.88,18.86,19.82,41500 PSE-A,D,20220527,20.42,20.42,20.3,20.33,4800 PSF,D,20220527,21.4,21.78,21.4,21.77,56500 PSF.W,D,20220527,0.3698,0.3997,0.32,0.355,114400 PSFE,D,20220527,2.69,2.86,2.67,2.85,5525900 PSN,D,20220527,38.4,39.49,38.05,39.47,420500 PSO,D,20220527,9.54,9.57,9.47,9.54,340100 PSP.U,D,20220527,9.9707,9.9707,9.9707,9.9707,1200 PSP.W,D,20220527,0.425,0.425,0.425,0.425,15800 PSPC,D,20220527,9.67,9.67,9.67,9.67,2400 PST.W,D,20220527,0.49,0.5,0.46,0.48,18900 PSTG,D,20220527,23.59,24.53,23.59,24.38,6205900 PSTH,D,20220527,19.85,19.88,19.85,19.87,1115200 PSTL,D,20220527,15.51,15.9,15.42,15.79,147200 PSX,D,20220527,98.7,102.27,98.61,101.73,3621300 PTA,D,20220527,19.89,20.26,19.89,20.1,174200 PTR,D,20220527,52.24,52.79,51.93,52.66,100600 PTY,D,20220527,14.42,14.48,14.34,14.47,342800 PUK,D,20220527,26.33,26.33,25.99,26.27,309000 PUMP,D,20220527,12.68,13.07,12.5,12.99,779800 PV,D,20220527,9.81,9.83,9.8,9.83,13300 PV.U,D,20220527,9.92,9.92,9.92,9.92,200 PVH,D,20220527,69.8,70.86,69.68,70.76,1345600 PVL,D,20220527,4.4,4.7,4.38,4.67,553100 PWR,D,20220527,121.92,124.41,121.61,123.51,1485900 PWSC,D,20220527,13.23,13.69,13.23,13.69,258900 PX,D,20220527,11.76,12.1,11.62,11.66,118300 PXD,D,20220527,271.28,280.4,269.47,280,2522300 PYN,D,20220527,8.36,8.36,8.19,8.28,3200 PYS,D,20220527,20.62,20.74,20.47,20.74,1800 PYT,D,20220527,21.66,21.7,21.66,21.7,3100 PZC,D,20220527,8.87,8.89,8.68,8.75,117300 PZN,D,20220527,7.03,7.11,7.01,7.06,43200 QD,D,20220527,0.7894,0.7894,0.7115,0.7301,690700 QFT.U,D,20220527,9.96,10.01,9.95,10.01,3600 QFT.W,D,20220527,0.18,0.2,0.16,0.17,15800 QFTA,D,20220527,9.86,9.865,9.86,9.865,4000 QGEN,D,20220527,46.5,47.39,46.43,47.39,746000 QNG.W,D,20220527,0.0851,0.0922,0.0681,0.0701,42800 QNGY,D,20220527,0.69,0.78,0.54,0.54,1857700 QS,D,20220527,12.29,13.33,12.29,13.31,6510500 QSR,D,20220527,51.19,51.47,50.71,51.14,1708400 QTWO,D,20220527,53.27,55.29,52.96,54.33,723300 QUAD,D,20220527,4.22,4.33,4.16,4.23,154700 QUOT,D,20220527,4.24,4.37,4.21,4.3,610100 QVCC,D,20220527,21.18,22.44,21.18,22.27,46500 QVCD,D,20220527,21.98,22.98,21.98,22.98,18400 R,D,20220527,78.76,80.84,77.95,80.1,616100 RA,D,20220527,19.9,20.05,19.72,19.86,283400 RAAS,D,20220527,0.7188,0.839,0.7188,0.8304,657300 RACE,D,20220527,200.4,201.87,199.77,201.86,437800 RAD,D,20220527,5.55,5.85,5.48,5.75,2085900 RAMP,D,20220527,26.39,26.64,26.09,26.37,1138200 RBA,D,20220527,59.73,60.28,59.66,59.98,417300 RBA.U,D,20220527,10,10.31,10,10.31,8200 RBA.W,D,20220527,0.7,0.78,0.7,0.7501,28500 RBAC,D,20220527,9.2,10.25,9.18,10.07,582000 RBLX,D,20220527,31,31.99,29.89,31.81,22632300 RBO.W,D,20220527,0.51,0.51,0.4979,0.4979,1300 RBOT,D,20220527,3.97,4.2,3.9,4.12,241600 RC,D,20220527,14.61,14.77,14.58,14.72,712700 RC-C,D,20220527,22.06,22.07,22.05,22.05,400 RC-E,D,20220527,20.88,21.05,20.8,21.05,8200 RCA,D,20220527,25.61,25.78,25.61,25.78,1600 RCB,D,20220527,24.7,25.24,24.7,24.82,2100 RCC,D,20220527,24.79,24.9,24.79,24.9,2800 RCF.W,D,20220527,0.25,0.25,0.25,0.25,44800 RCI,D,20220527,51.47,51.91,51.4,51.6,312300 RCL,D,20220527,56.25,58.21,56.25,58.19,4038800 RCS,D,20220527,5.42,5.47,5.31,5.42,125300 RCUS,D,20220527,18.32,19.95,18.32,19.19,1749300 RDN,D,20220527,21.21,21.3,21,21.24,1267900 RDW,D,20220527,4.03,4.24,3.96,4.15,307200 RDW.W,D,20220527,0.6251,0.6648,0.6239,0.6471,3100 RDY,D,20220527,55.97,56.46,55.97,56.31,313600 RE,D,20220527,279.5,284.91,279.16,284.79,144400 RELX,D,20220527,28.85,29.16,28.83,29.02,1135200 RENN,D,20220527,28.17,28.66,27.85,28.64,31800 RERE,D,20220527,2.84,3.04,2.77,3,499300 RES,D,20220527,8.99,9.4,8.89,9.29,1099100 REV,D,20220527,4.2,4.56,4.2,4.48,260600 REVG,D,20220527,12.53,12.69,12.51,12.6,140500 REX,D,20220527,86.19,86.92,85.01,86.33,39600 REX-B,D,20220527,24.73,24.73,24.51,24.73,700 REX-C,D,20220527,24.11,24.11,24.11,24.11,300 REXR,D,20220527,63.37,65.31,63.37,65.06,1027200 REZI,D,20220527,23.95,24.56,23.6,24.33,369700 RF,D,20220527,21.67,21.92,21.6,21.88,5991200 RF-B,D,20220527,26.1,26.56,25.76,26.48,38700 RF-C,D,20220527,23.37,24.24,23.37,24.2,39700 RF-E,D,20220527,19.35,19.72,19.35,19.58,81600 RFI,D,20220527,14.31,14.59,14.31,14.58,40700 RFL,D,20220527,1.87,2,1.85,1.96,63500 RFM,D,20220527,17.33,17.87,17.28,17.86,50400 RFMZ,D,20220527,15.13,15.55,15.07,15.54,89600 RFP,D,20220527,14.32,14.95,14.16,14.75,1188500 RGA,D,20220527,123.82,126.39,123.55,126.25,322700 RGR,D,20220527,67.45,68.14,66.89,67.17,117300 RGS,D,20220527,0.74,0.83,0.73,0.7681,934100 RGT,D,20220527,9.71,9.95,9.71,9.88,10800 RH,D,20220527,278.96,292.05,278.96,291.03,895900 RHI,D,20220527,87.68,90.05,87.68,89.37,1762300 RHP,D,20220527,87.81,89.96,87.73,89.93,423200 RIG,D,20220527,4.2,4.22,4.13,4.18,10757400 RIO,D,20220527,73,73.26,72.64,73.19,2165700 RIV,D,20220527,13.99,14.42,13.91,14.27,73300 RIV-A,D,20220527,24.68,25,24.6,24.98,60300 RJF,D,20220527,97.02,99.29,96.84,99.19,1193700 RKL.W,D,20220527,0.4,0.42,0.39,0.41,49400 RKLY,D,20220527,3,3.15,2.96,3.15,936900 RKT,D,20220527,9.27,9.52,9.18,9.47,3184000 RKT.U,D,20220527,9.92,9.92,9.92,9.92,300 RKTA,D,20220527,9.765,9.765,9.765,9.765,170600 RL,D,20220527,98.06,100.14,97.7,98.87,1193600 RLGY,D,20220527,12.54,13.02,12.52,12.79,1940300 RLI,D,20220527,120,120.85,118.5,120.16,139400 RLJ,D,20220527,13.46,13.68,13.43,13.62,1295000 RLJ-A,D,20220527,26.23,26.32,26.13,26.26,20600 RLTY,D,20220527,18.05,18.43,17.9,18.05,35800 RLX,D,20220527,1.93,2.03,1.87,2.03,5248100 RM,D,20220527,47.15,47.56,46.68,47.36,16600 RMAX,D,20220527,24.71,25.03,24.5,24.56,248200 RMD,D,20220527,204.08,208.59,204.08,208.3,372200 RMI,D,20220527,16.85,17.34,16.68,17.32,60700 RMM,D,20220527,15.76,16.42,15.76,16.36,188400 RMMZ,D,20220527,17.5,18.01,17.44,17.95,25400 RMO,D,20220527,0.83,0.88,0.82,0.83,4468800 RMP.P,D,20220527,25.26,25.31,25.19,25.26,23800 RMT,D,20220527,9.41,9.62,9.41,9.51,95900 RNG,D,20220527,63.84,66.41,63.46,65.84,2762700 RNGR,D,20220527,10.9,10.98,10.75,10.86,20600 RNP,D,20220527,23.06,23.59,23.06,23.55,78200 RNR,D,20220527,152.65,155.87,152.65,155.61,252000 RNR-F,D,20220527,23.97,24.5,23.97,24.39,24600 RNR-G,D,20220527,18.84,19.22,18.82,19.02,43300 ROG,D,20220527,261.79,265.37,260.98,265.35,104900 ROK,D,20220527,207.38,212.08,207.12,211.02,1176100 ROL,D,20220527,36.47,36.97,36.42,36.61,1472100 RON.U,D,20220527,9.92,9.98,9.9,9.9799,3000 RON.W,D,20220527,0.3705,0.469,0.36,0.3999,23100 RONI,D,20220527,9.75,9.8,9.75,9.79,73300 ROP,D,20220527,437.06,443.89,436.13,443.88,387900 ROS.W,D,20220527,0.45,0.45,0.39,0.39,83400 ROSS,D,20220527,9.84,9.84,9.76,9.78,345400 RPM,D,20220527,89.68,90.94,89.375,90.89,327500 RPT,D,20220527,12.07,12.355,12.07,12.3,379700 RPT-D,D,20220527,55.24,55.82,55.24,55.82,4000 RQI,D,20220527,14.34,15.01,14.34,14.9,496400 RRA.W,D,20220527,0.21,0.2108,0.1998,0.2,39400 RRAC,D,20220527,9.92,9.92,9.92,9.92,100 RRC,D,20220527,33.97,36.49,33.6,36.17,4595600 RRX,D,20220527,123.15,125.18,122.3,125.18,333100 RS,D,20220527,200.71,205.249,200.12,204.97,457900 RSF,D,20220527,18.21,18.68,18.21,18.57,4200 RSG,D,20220527,134.57,136.94,134.15,136.87,1129200 RSI,D,20220527,6.15,6.28,6.01,6.19,576500 RSKD,D,20220527,5.08,5.29,5,5.19,319700 RTX,D,20220527,95.63,96.72,95.2,96.71,3393900 RVLV,D,20220527,29.71,30.443,29.2244,30,1432200 RVT,D,20220527,15.18,15.605,15.18,15.57,242500 RWT,D,20220527,10.09,10.255,10.09,10.21,816000 RY,D,20220527,101.23,103.4318,101.14,103.04,1136000 RYAM,D,20220527,4.11,4.13,3.74,4.07,956100 RYAN,D,20220527,37.47,38.8,37.39,38.3,453100 RYI,D,20220527,30.84,31.11,30.145,30.94,232700 RYN,D,20220527,40.8,41.81,40.6401,41.8,311700 RZA,D,20220527,25.32,25.43,25.32,25.4,203700 RZB,D,20220527,25.87,26.51,25.8415,26.39,29900 S,D,20220527,25,27.18,25,26.97,3079200 SA,D,20220527,14.25,14.49,14.05,14.48,454100 SAFE,D,20220527,43.78,45.65,42.69,45.56,220700 SAH,D,20220527,46.78,47.6534,46.17,47.13,241800 SAIC,D,20220527,85.2,86.94,85.2,86.94,181600 SAIL,D,20220527,63.35,63.49,63.13,63.17,2089400 SAK,D,20220527,25.1899,25.19,25.145,25.1899,10000 SAM,D,20220527,345.21,359.53,345.21,358.26,135500 SAN,D,20220527,3.21,3.24,3.2,3.23,3533400 SAND,D,20220527,6.69,6.725,6.55,6.66,1131600 SAP,D,20220527,100.01,101.15,100,101.15,1034300 SAR,D,20220527,26.39,26.8533,26.325,26.73,28600 SAT,D,20220527,24.68,24.75,24.6,24.73,52900 SAVE,D,20220527,20.09,20.805,20,20.5,3376100 SB,D,20220527,4.55,4.82,4.4697,4.77,2054400 SB-D,D,20220527,25.29,25.29,25.29,25.29,200 SBBA,D,20220527,25.1,25.1927,25.095,25.14,8400 SBH,D,20220527,15.07,15.365,15.02,15.3,1242100 SBI,D,20220527,8.21,8.29,8.2,8.23,37300 SBI.U,D,20220527,9.85,9.85,9.81,9.8177,900 SBOW,D,20220527,37.99,38.89,37.51,38.84,343000 SBR,D,20220527,71.88,75.11,71.5,74.5,70400 SBS,D,20220527,9.92,10.08,9.855,9.99,1337200 SBSW,D,20220527,13.06,13.16,12.92,13.12,3392600 SCCO,D,20220527,62.11,62.8,61.27,62.76,1087300 SCD,D,20220527,13.81,13.95,13.81,13.87,16600 SCE-G,D,20220527,20.78,22,20.78,21.55,16700 SCE-H,D,20220527,22.62,23.64,22.62,23.47,14800 SCE-J,D,20220527,21.81,22,21.47,21.7675,18100 SCE-K,D,20220527,22.98,23.7027,22.98,23.61,5300 SCE-L,D,20220527,20.02,20.78,20.01,20.69,30600 SCH-D,D,20220527,25.24,25.45,25.1409,25.37,69200 SCH-J,D,20220527,21.04,21.5237,21,21.26,114200 SCHW,D,20220527,69.21,70.63,68.87,70.59,7402800 SCI,D,20220527,69.51,70.2,69.26,70.18,742400 SCL,D,20220527,110.84,112.94,110.84,111.86,57500 SCM,D,20220527,12.83,12.99,12.82,12.9,66100 SCS,D,20220527,12.27,12.38,12.23,12.34,608500 SCU,D,20220527,12.29,12.35,12.14,12.26,88500 SCX,D,20220527,7.25,7.4205,7.25,7.31,6100 SD,D,20220527,24.4,25.23,24.0114,24.69,1244200 SDHY,D,20220527,15.96,16.09,15.945,16.05,34400 SE,D,20220527,80.75,84.23,80.4,82.86,6382900 SEA-A,D,20220527,25.06,25.2,25.06,25.2,5200 SEA-B,D,20220527,25.1,25.325,25.08,25.3,10700 SEAS,D,20220527,54.91,55.87,54.04,55.28,913800 SEE,D,20220527,63.35,63.8,62.8006,63.78,494700 SEM,D,20220527,24.74,24.923,24.41,24.7,500600 SEMR,D,20220527,10.67,11.22,10.67,11.11,169400 SES,D,20220527,6.86,7.17,6.78,7,566400 SES.W,D,20220527,1.33,1.39,1.21,1.29,101100 SF,D,20220527,63.94,64.47,63.645,64.34,536600 SF-B,D,20220527,25.01,25.425,25,25.425,21100 SF-C,D,20220527,24.97,25.29,24.97,25.29,16000 SF-D,D,20220527,19.88,20.6399,19.88,20.33,36200 SFB,D,20220527,22.93,23.64,22.93,23.2795,14000 SFBS,D,20220527,81.44,82.62,81.09,82.57,99400 SFE,D,20220527,4.25,4.395,4.175,4.28,27500 SFL,D,20220527,11.18,11.38,11.0801,11.34,550600 SG,D,20220527,19.14,19.19,17.81,18.35,1493500 SGFY,D,20220527,13.55,14.22,13.47,14.13,1141300 SGH.W,D,20220527,1.13,1.32,1.095,1.32,70400 SGHC,D,20220527,6.05,7.23,6.03,7.22,832400 SGU,D,20220527,9.91,9.91,9.69,9.79,49300 SHAK,D,20220527,47.5,48.87,47.07,48.75,848700 SHAP,D,20220527,9.92,9.92,9.915,9.915,117700 SHEL,D,20220527,59.7,60.265,59.45,60.02,3907400 SHG,D,20220527,34.4,34.68,34.4,34.6,82200 SHI,D,20220527,19.26,19.7,19.06,19.09,13300 SHLX,D,20220527,14.19,14.27,14.08,14.22,932600 SHO,D,20220527,11.96,12.1,11.88,12.06,1621500 SHO-H,D,20220527,21.99,22.52,21.4101,22,7700 SHO-I,D,20220527,20.97,21.08,20.51,20.86,21800 SHOP,D,20220527,356.77,371.8151,355.6348,369.04,3112200 SHP.W,D,20220527,0.1881,0.1881,0.17,0.1849,6500 SHPW,D,20220527,1.7,1.7,1.64,1.67,104500 SHW,D,20220527,274.1,276.38,272.505,276.35,1180100 SI,D,20220527,76.42,80.3,75.66,79.15,1014800 SI-A,D,20220527,18.42,18.83,18.24,18.83,24300 SID,D,20220527,4.6,4.71,4.535,4.64,7154800 SIG,D,20220527,60.71,62.71,59.46,60.47,885900 SII,D,20220527,36.47,37.24,36.34,36.64,55500 SIRE,D,20220527,19.2,19.9499,18.74,19.03,11700 SIT-A,D,20220527,25.67,25.89,25.246,25.61,17400 SITC,D,20220527,15.88,16.09,15.815,16,1814800 SITE,D,20220527,131.85,137.54,131.04,137.45,332300 SIX,D,20220527,30.05,30.62,29.36,30.03,3257900 SJI,D,20220527,34.5,34.67,34.45,34.6,586500 SJIJ,D,20220527,18.2,18.59,18.16,18.3,100900 SJIV,D,20220527,69.26,69.46,69.23,69.46,4000 SJM,D,20220527,125.47,125.58,124.12,125.55,1303600 SJR,D,20220527,28.11,28.45,28.065,28.3,317500 SJT,D,20220527,12.75,12.9561,12.29,12.9,801100 SJW,D,20220527,61.36,61.85,60.6,61.11,155200 SKE,D,20220527,7.38,7.38,7.195,7.23,47800 SKI.W,D,20220527,0.9284,0.9318,0.9218,0.9219,2000 SKIL,D,20220527,5.69,5.79,5.59,5.78,248400 SKLZ,D,20220527,1.84,1.95,1.81,1.94,8381200 SKM,D,20220527,25.26,25.75,25.26,25.68,342400 SKT,D,20220527,17.5,17.835,17.36,17.77,612000 SKX,D,20220527,37.87,39.31,37.815,39.24,1113700 SKY,D,20220527,53.21,55.47,53.03,54.49,498200 SLA.U,D,20220527,9.81,9.84,9.81,9.83,4900 SLA.W,D,20220527,0.2573,0.2573,0.2572,0.2572,400 SLAC,D,20220527,9.77,9.82,9.77,9.8,222900 SLB,D,20220527,46.26,48.415,46.13,48.21,13950000 SLCA,D,20220527,17.44,18.32,17.26,18.16,703400 SLF,D,20220527,49.11,49.945,49.11,49.84,632500 SLG,D,20220527,62.39,62.76,62.11,62.62,755100 SLG-I,D,20220527,25.37,25.68,25.37,25.67,5500 SLQT,D,20220527,3,3.105,2.985,3.07,1909300 SLVM,D,20220527,50.08,50.48,48.59,50.16,269100 SM,D,20220527,46.11,49.74,45.66,49.72,2637100 SMAR,D,20220527,35.99,37.35,35.71,37.19,1119900 SMFG,D,20220527,6.24,6.25,6.2015,6.22,1372200 SMG,D,20220527,93.4,97.34,93.4,96.48,366200 SMHI,D,20220527,8.97,9.3,8.9,9.17,88300 SMLP,D,20220527,19.15,19.62,18.27,19.15,26200 SMM,D,20220527,8.34,8.75,8.34,8.55,86900 SMP,D,20220527,38.98,39.425,38.67,39.08,159200 SMR,D,20220527,9.53,9.97,9.5,9.9,466500 SMR.W,D,20220527,2.34,2.45,2.27,2.45,85700 SMRT,D,20220527,5.98,6.25,5.98,6.21,1633800 SMWB,D,20220527,9.5,9.91,9.5,9.77,137500 SNA,D,20220527,220.78,223.03,220.12,222.9,232900 SNAP,D,20220527,14.85,15.635,14.61,15.58,66121500 SNDA,D,20220527,25.82,25.9,24.4,25.73,16300 SNDR,D,20220527,24.11,24.335,23.935,24.33,1065800 SNN,D,20220527,32.84,32.93,32.595,32.71,405800 SNOW,D,20220527,127.9,130.61,123.31,129.91,16793100 SNP,D,20220527,52.83,53.33,52.46,53.07,174400 SNV,D,20220527,41.97,42.6,41.78,42.32,1134200 SNV-D,D,20220527,24.92,25.25,24.92,25.25,8200 SNV-E,D,20220527,25.67,25.96,25.67,25.89,21800 SNX,D,20220527,100.68,102.73,100.495,102.62,229700 SO,D,20220527,75.11,76.105,75.06,76.07,3773700 SOI,D,20220527,13.71,14.25,13.6501,14.08,230300 SOJC,D,20220527,24.02,24.57,24.02,24.45,50700 SOJD,D,20220527,22.5,23.04,22.465,22.92,144100 SOJE,D,20220527,19.8,19.9899,19.71,19.88,317100 SOL,D,20220527,4.71,4.865,4.66,4.86,409500 SOLN,D,20220527,56.06,56.63,56.06,56.42,79800 SON,D,20220527,58.35,59.14,58.35,59.14,327200 SONX,D,20220527,2.95,2.95,2.75,2.83,220600 SONY,D,20220527,90.76,92.36,90.66,92.26,649400 SOR,D,20220527,39.79,41.1,39.498,39.8,27200 SOS,D,20220527,0.3596,0.37,0.3503,0.3602,5167800 SPB,D,20220527,89.19,90.59,89.19,90.06,239900 SPCE,D,20220527,6.7,7.23,6.7,7.11,8978000 SPE,D,20220527,13.28,13.4314,13.235,13.3,29700 SPG,D,20220527,112.92,114.64,112.406,113.73,1436200 SPG-J,D,20220527,67.05,69.85,67.05,68.88,3900 SPG.U,D,20220527,9.81,9.8101,9.81,9.81,1900 SPG.W,D,20220527,0.25,0.2661,0.25,0.2661,14400 SPGI,D,20220527,354.25,361.24,354.25,360.64,2177700 SPGS,D,20220527,9.77,9.78,9.77,9.78,3100 SPH,D,20220527,16.77,17.14,16.66,17.06,209700 SPI.W,D,20220527,0.1851,0.1997,0.185,0.1925,13700 SPIR,D,20220527,1.53,1.55,1.44,1.51,872200 SPL-A,D,20220527,23.95,23.9782,23.93,23.96,7200 SPLP,D,20220527,42,43.09,41.6,43.09,8600 SPN-B,D,20220527,26.13,26.21,26.0601,26.15,8200 SPNT,D,20220527,5.61,5.75,5.56,5.69,1367500 SPOT,D,20220527,109.7,113.38,109.01,112.97,2716100 SPR,D,20220527,31.32,32.06,31,32.01,1986200 SPXC,D,20220527,50.5,51.23,50.1,50.62,149000 SPXX,D,20220527,16.45,16.58,16.38,16.55,73600 SQ,D,20220527,84.29,90.99,83.5,90.52,19833700 SQM,D,20220527,108,115.76,107.71,113.33,2672300 SQNS,D,20220527,3.04,3.2421,3.0399,3.2,85100 SQSP,D,20220527,20.78,21.47,20.43,20.75,405200 SQZ,D,20220527,3.48,3.6601,3.47,3.54,135100 SR,D,20220527,78.24,78.86,77.63,78.84,284200 SR-A,D,20220527,24.91,25.19,24.7,25.17,17000 SRC,D,20220527,41.52,42.27,41.14,42.12,437500 SRC-A,D,20220527,24.78,25.64,24.49,25.64,6000 SRE,D,20220527,164.78,167.11,164.26,166.65,1427700 SREA,D,20220527,24.07,24.88,24.07,24.8,64900 SRG,D,20220527,8.24,8.515,8.21,8.36,688600 SRG-A,D,20220527,16.48,16.89,16.48,16.86,20100 SRI,D,20220527,19.55,20.21,19.47,20.16,67900 SRL,D,20220527,9.02,9.4,9.01,9.31,6200 SRLP,D,20220527,16.18,16.18,15.8,15.92,10400 SRT,D,20220527,3.5,3.73,3.48,3.63,45300 SRV,D,20220527,34.04,34.76,34,34.76,9700 SSD,D,20220527,107,109.52,106.6525,109.31,148900 SSL,D,20220527,25.86,26.18,25.76,26.1,234000 SST,D,20220527,9.93,10.32,9.92,10.15,141700 SST.W,D,20220527,1.21,1.36,1.21,1.36,19100 SSTK,D,20220527,58.94,60.12,58.94,59.86,254800 SSU,D,20220527,6.52,7.12,6.52,6.78,9700 SSU.W,D,20220527,0.2005,0.33,0.2005,0.33,700 ST,D,20220527,46.39,47.35,46.39,47.34,717800 STA-D,D,20220527,25.67,25.765,25.67,25.69,3600 STA-G,D,20220527,25.25,25.25,25,25,5500 STA-I,D,20220527,25.2,25.25,25.1,25.25,4100 STAG,D,20220527,32.99,33.57,32.86,33.28,1868900 STAR,D,20220527,17.1,17.79,17.05,17.5,565900 STC,D,20220527,56.28,56.74,55.74,55.84,81900 STE,D,20220527,232.24,236.1,231.64,235,253300 STE.W,D,20220527,0.25,0.25,0.25,0.25,94900 STEM,D,20220527,8.09,8.86,8.08,8.86,3869600 STEW,D,20220527,13.29,13.5,13.2603,13.46,47300 STG,D,20220527,5.2,5.2,4.5208,4.73,10900 STK,D,20220527,28.93,30.29,28.93,29.68,64700 STLA,D,20220527,14.76,14.86,14.69,14.8,4846100 STM,D,20220527,39.6,40.245,39.58,40.23,2507700 STN,D,20220527,44.36,45.38,44.36,45.27,52600 STNG,D,20220527,32,34.09,31.95,33.56,1881600 STON,D,20220527,3.41,3.44,3.41,3.44,870100 STOR,D,20220527,26.89,27.3,26.85,27.29,1999400 STR.U,D,20220527,9.79,9.82,9.79,9.82,2700 STR.W,D,20220527,1.85,2.07,0.24,0.24,347300 STRE,D,20220527,9.79,9.79,9.77,9.78,2309200 STRY,D,20220527,9.29,9.9,9.29,9.53,434100 STT,D,20220527,71.19,73.1,70.79,73.04,3041900 STT-D,D,20220527,24.65,24.7627,24.46,24.46,82600 STT-G,D,20220527,25.12,25.59,25.12,25.44,33900 STVN,D,20220527,16.26,17.05,15.86,16.83,433500 STWD,D,20220527,23.71,23.94,23.66,23.93,2281600 STZ,D,20220527,246.53,247.24,244.91,246.31,959300 SU,D,20220527,39.61,40.725,39.57,40.61,7695200 SUA.U,D,20220527,10.12,10.13,10.12,10.13,400 SUA.W,D,20220527,0.21,0.25,0.19,0.21,21600 SUI,D,20220527,163.02,166.65,162.6791,166.17,475100 SUM,D,20220527,27.39,28.02,27.38,27.82,535200 SUN,D,20220527,41.24,41.89,40.9147,41.7,160600 SUN.W,D,20220527,0.75,0.75,0.71,0.7399,2500 SUNL,D,20220527,4.47,4.645,4.46,4.53,1186700 SUP,D,20220527,4.13,4.19,4.07,4.09,30800 SUPV,D,20220527,1.89,1.93,1.88,1.89,152000 SUZ,D,20220527,11.22,11.42,11.21,11.34,1063600 SWCH,D,20220527,33.7,33.78,33.65,33.77,3163600 SWI,D,20220527,11.83,12.29,11.55,12.29,1691200 SWK,D,20220527,121.05,121.82,118.63,119.68,1737800 SWM,D,20220527,27.6,27.7,27.37,27.44,253400 SWN,D,20220527,8.68,9.32,8.61,9.32,33221300 SWT,D,20220527,75.63,76.14,75.26,75.67,30600 SWX,D,20220527,92.83,95.62,92.83,94.12,698900 SWZ,D,20220527,8.27,8.38,8.27,8.35,12400 SXC,D,20220527,8.41,8.46,8.18,8.19,520500 SXI,D,20220527,93.6,95.15,93.6,94.94,44800 SXT,D,20220527,87.76,88.37,86.72,87.62,184000 SYF,D,20220527,35.11,36.14,35.11,36.14,4457500 SYF-A,D,20220527,21.11,21.8,21.11,21.47,121500 SYK,D,20220527,237.06,238.57,236.17,236.5,1021200 SYY,D,20220527,82.86,84.67,82.84,84.48,1927000 SZC,D,20220527,43.2,44.5766,43.2,44.55,4400 T,D,20220527,21.31,21.41,21.15,21.29,34158300 T-A,D,20220527,21.72,21.98,21.7,21.83,172700 T-C,D,20220527,20.64,20.79,20.57,20.7,385200 TAC,D,20220527,11.37,11.57,11.33,11.48,544800 TAC.U,D,20220527,10,10.09,10,10.09,2400 TAC.W,D,20220527,0.003,0.003,0.0003,0.0004,888500 TACA,D,20220527,10.1,10.13,10.08,10.09,45500 TAK,D,20220527,14.8,14.81,14.7,14.77,1400400 TAL,D,20220527,4.03,4.13,3.84,4.12,4052500 TALO,D,20220527,21.76,22.53,21.57,22.23,1066000 TAP,D,20220527,54.53,55.51,54.38,55.15,1662100 TAP.A,D,20220527,58,58.7,57.4,58.5,800 TARO,D,20220527,35.27,37.43,34.43,36.58,82100 TBB,D,20220527,25.12,25.24,25.08,25.14,174700 TBC,D,20220527,25.87,25.9563,25.74,25.89,75200 TBI,D,20220527,21.49,21.71,21.28,21.43,234900 TCI,D,20220527,45.5,45.5,45.4,45.4,1200 TCN,D,20220527,12.17,12.36,12.08,12.29,481000 TCS,D,20220527,7.56,7.72,7.44,7.5,472100 TD,D,20220527,74.76,75.81,74.74,75.61,1709600 TDC,D,20220527,37.81,38.63,37.75,38.36,658800 TDCX,D,20220527,10.9,11.425,10.89,11.18,292500 TDF,D,20220527,12.06,12.2549,12.06,12.19,39500 TDG,D,20220527,602.56,614.15,601.43,612.27,357100 TDOC,D,20220527,34,36.09,33.85,35.77,5796700 TDS,D,20220527,17.85,18.165,17.71,17.97,1255900 TDS-U,D,20220527,23.99,24.42,23.8419,23.91,52200 TDS-V,D,20220527,20.8,21.78,20.8,21.68,51100 TDW,D,20220527,26.78,28.21,26.78,27.7,371100 TDW.A,D,20220527,1.06,1.08,1.06,1.08,2600 TDW.B,D,20220527,0.5881,0.64,0.5881,0.6301,2300 TDY,D,20220527,392.15,398.23,388.53,398.21,302300 TEAF,D,20220527,14.63,14.8,14.6,14.72,21100 TECK,D,20220527,42.55,43.395,42.37,43.21,3722500 TEF,D,20220527,5.31,5.32,5.252,5.26,1258900 TEI,D,20220527,5.97,6.05,5.95,6.03,95200 TEL,D,20220527,126.35,129.58,125.9,129.49,1342600 TEN,D,20220527,16.9,17.01,16.72,16.96,717900 TEO,D,20220527,5.31,5.58,5.2798,5.53,63100 TEVA,D,20220527,8.99,9.115,8.86,9.04,6680500 TEX,D,20220527,35.38,35.84,35.31,35.61,667600 TFC,D,20220527,48.44,49.14,48.34,49.13,5361600 TFC-I,D,20220527,20.23,20.57,20.1182,20.49,20500 TFC-O,D,20220527,23.23,23.725,23.01,23.35,99800 TFC-R,D,20220527,20.56,21.19,20.56,20.96,218500 TFII,D,20220527,80.79,81.5996,79.87,81.36,208400 TFX,D,20220527,289.69,290.38,285.895,290.09,210200 TG,D,20220527,12,12.22,11.96,12.21,100800 TGH,D,20220527,32.33,32.71,32.02,32.71,268400 TGH-A,D,20220527,25.45,25.92,25.45,25.92,19500 TGH-B,D,20220527,23.64,23.98,23.2,23.9,9000 TGI,D,20220527,15.28,15.75,15.28,15.64,438400 TGLS,D,20220527,20.5,22.33,20.5,22.08,192700 TGNA,D,20220527,21.73,21.905,21.69,21.84,675900 TGS,D,20220527,6.72,6.8999,6.58,6.69,49200 TGT,D,20220527,163.24,167.2,163.2,167.14,6314300 THC,D,20220527,66.29,67.54,65.48,66.37,1048100 THG,D,20220527,146.48,148.27,146.32,148.23,150900 THO,D,20220527,75.79,77.06,74.99,76.57,826400 THQ,D,20220527,20.69,21.25,20.64,21.25,80900 THR,D,20220527,15.9,15.9995,15.695,15.89,85800 THS,D,20220527,41,41.48,40.55,41.39,282400 THW,D,20220527,15.52,15.81,15.52,15.81,62700 TIMB,D,20220527,14.89,15.06,14.82,15,339600 TIN.U,D,20220527,10.66,10.79,10.66,10.6901,3100 TIN.W,D,20220527,0.92,0.9617,0.8931,0.96,18600 TINV,D,20220527,10.28,10.28,10.2401,10.27,4800 TISI,D,20220527,1.21,1.2463,1.18,1.2,302500 TIXT,D,20220527,24.99,25.84,24.9,25.3,82500 TJX,D,20220527,63.78,64.84,63.37,64.59,6524400 TK,D,20220527,3.37,3.47,3.36,3.46,407900 TKC,D,20220527,3,3.02,2.97,3,535400 TKR,D,20220527,60.92,61,60.16,60.72,325700 TLG.W,D,20220527,0.1111,0.1261,0.1111,0.1112,93700 TLK,D,20220527,29.01,29.5999,29.01,29.3,229900 TLYS,D,20220527,8.88,8.97,8.595,8.69,409400 TM,D,20220527,165.42,166.87,165.239,166.83,229400 TMA.W,D,20220527,0.1899,0.1899,0.1898,0.1898,300 TME,D,20220527,4.08,4.13,3.98,4.09,11099300 TMHC,D,20220527,28.73,29.04,28.33,28.83,774400 TMO,D,20220527,545.57,573.11,544.27,572.35,1721200 TMST,D,20220527,24.07,24.69,23.75,24.49,649500 TMX,D,20220527,43.8,44.25,43.8,44.22,448500 TNC,D,20220527,62.02,63.34,62.02,63.33,48800 TNET,D,20220527,78,79.26,78,78.5,250800 TNK,D,20220527,20.77,21.4304,20.03,21.23,523100 TNL,D,20220527,50.5,51.61,50.5,51.24,489800 TNP,D,20220527,11.27,11.44,10.56,11.3,134600 TNP-D,D,20220527,24.5,24.5006,24.26,24.26,2000 TNP-E,D,20220527,24.18,24.33,24.18,24.2906,13900 TNP-F,D,20220527,24.43,24.59,24.4,24.5004,22900 TOL,D,20220527,50.3,51.13,49.99,51.1,1608400 TOST,D,20220527,15.74,17,15.74,16.52,4296200 TPB,D,20220527,28.65,28.97,28.4355,28.94,115000 TPC,D,20220527,10.18,10.54,10.1303,10.48,237900 TPG.W,D,20220527,0.3201,0.3201,0.3201,0.3201,100 TPGY,D,20220527,9.88,9.91,9.88,9.89,22900 TPH,D,20220527,21.63,21.77,21.2,21.43,1468800 TPL,D,20220527,1535,1580,1535,1574.02,22900 TPR,D,20220527,33.33,34.34,33.33,34.34,3029700 TPTA,D,20220527,24.11,24.11,23.85,24.045,4000 TPVG,D,20220527,14.55,14.73,14.527,14.7,103800 TPX,D,20220527,26.1,26.6,25.85,26.41,1863400 TPZ,D,20220527,14.28,14.52,14.1144,14.48,29600 TR,D,20220527,32.82,33.11,32.51,33.05,102600 TRAQ,D,20220527,9.9,9.91,9.87,9.91,71700 TRC,D,20220527,17.22,17.34,17.03,17.24,44400 TRC.U,D,20220527,9.85,9.85,9.85,9.85,200 TRC.W,D,20220527,0.17,0.17,0.17,0.17,500 TRCA,D,20220527,9.795,9.795,9.795,9.795,148000 TREC,D,20220527,9.72,9.79,9.67,9.68,3339800 TREX,D,20220527,66.06,67.78,65.05,65.72,892800 TRGP,D,20220527,71.04,72.94,70.48,72.82,2542100 TRI,D,20220527,98,99.05,97.73,98.75,298700 TRI.W,D,20220527,0.29,0.3049,0.29,0.3049,85000 TRN,D,20220527,24.37,25.009,24.37,24.99,437000 TRNO,D,20220527,60.89,62.17,60.89,61.97,596200 TROX,D,20220527,18.41,18.68,18.31,18.45,611300 TRP,D,20220527,57.1,57.63,56.91,57.5,1149800 TRQ,D,20220527,28.26,28.41,27.7,27.94,481800 TRT-A,D,20220527,26.9,27,26.9,27,1400 TRT-B,D,20220527,25.75,26.53,25.7484,26.4,8900 TRT-C,D,20220527,25.68,25.81,25.39,25.79,5300 TRT-D,D,20220527,25.2161,25.6,25.0335,25.295,11200 TRT-E,D,20220527,22.54,23.0079,22.45,22.72,15300 TRT-P,D,20220527,20.13,20.65,20.075,20.65,15400 TRT.U,D,20220527,9.82,9.85,9.76,9.85,4600 TRT.W,D,20220527,0.2501,0.27,0.2501,0.27,200 TRTN,D,20220527,63.72,64.7,63.7109,64.5,276500 TRTX,D,20220527,10.43,10.59,10.4,10.55,160600 TRU,D,20220527,86.01,88.56,86.01,88.24,956900 TRV,D,20220527,174.98,177.85,174.06,177.83,943500 TS,D,20220527,33.85,34.76,33.8,34.46,1903400 TSE,D,20220527,46.44,47.34,46.44,47.09,176400 TSI,D,20220527,4.95,5.04,4.95,4.99,170200 TSLX,D,20220527,20.76,21.14,20.76,21.06,235600 TSM,D,20220527,92.62,93.818,92.53,93.77,6277400 TSN,D,20220527,89.9,91.05,89.84,91.04,1761800 TSP.W,D,20220527,0.1799,0.1799,0.17,0.17,142200 TSPQ,D,20220527,9.77,9.77,9.73,9.73,615000 TSQ,D,20220527,9.99,10.0253,9.95,9.97,64600 TT,D,20220527,138.22,140.57,137.74,140.5,989300 TTC,D,20220527,81.71,82.66,81.54,82.66,300100 TTE,D,20220527,58.44,59.09,58.33,58.83,1858000 TTI,D,20220527,5.36,5.44,5.25,5.33,1879100 TTM,D,20220527,28.02,28.22,27.9,28.19,700500 TTP,D,20220527,29.6,30.2581,29.5,30.24,39000 TU,D,20220527,24.55,24.82,24.485,24.77,1034200 TUFN,D,20220527,12.55,12.67,12.545,12.65,484700 TUP,D,20220527,6.95,7,6.74,6.88,1401200 TUYA,D,20220527,2.59,2.68,2.56,2.68,906800 TV,D,20220527,9.75,9.94,9.75,9.92,881900 TVC,D,20220527,23.73,24.42,23.264,23.96,13000 TVE,D,20220527,23.37,23.4899,23.25,23.38,16800 TWI,D,20220527,18.2,18.58,18.07,18.38,597200 TWLO,D,20220527,102.81,108.73,102.3101,108.37,2960200 TWN,D,20220527,27.1,27.41,27.1,27.36,8400 TWN.T,D,20220527,0.12,0.1345,0.115,0.13,43100 TWN.U,D,20220527,10.06,10.0699,9.991,9.991,5300 TWN.W,D,20220527,0.1499,0.1499,0.1279,0.1342,11500 TWND,D,20220527,9.92,9.93,9.92,9.92,436400 TWNI,D,20220527,9.8,9.8,9.8,9.8,100 TWO,D,20220527,5.29,5.39,5.24,5.39,2492700 TWO-A,D,20220527,24.04,24.06,23.9,24,6800 TWO-B,D,20220527,22.72,22.82,22.72,22.795,9100 TWO-C,D,20220527,21.75,22.14,21.75,21.99,14500 TWOA,D,20220527,9.75,9.76,9.75,9.755,150200 TWTR,D,20220527,39.57,40.77,39.48,40.17,16781400 TX,D,20220527,44.92,44.9407,43.951,44.77,430400 TXT,D,20220527,65.01,66.06,64.64,66.04,916000 TY,D,20220527,29.11,29.65,29.11,29.55,33900 TY.P,D,20220527,50.07,50.0701,50.07,50.07,900 TYG,D,20220527,33.09,33.91,32.85,33.91,30200 TYL,D,20220527,355.34,364.26,354.34,362.48,376600 U,D,20220527,39.01,41.68,39,41.32,6313000 UA,D,20220527,9.11,9.405,9.1,9.38,3757600 UAA,D,20220527,10.14,10.355,10.085,10.34,6321600 UAN,D,20220527,131.69,131.9352,124.235,129.31,156200 UBA,D,20220527,17.52,17.88,17.42,17.81,88900 UBER,D,20220527,23.49,24.13,23.33,23.67,29707300 UBP,D,20220527,16.09,16.24,16.09,16.24,1000 UBP-H,D,20220527,23.807,23.807,23.45,23.52,3500 UBP-K,D,20220527,23.02,23.02,22.63,22.63,14200 UBS,D,20220527,18.73,18.9875,18.705,18.97,4940600 UDR,D,20220527,47.85,48.78,47.61,48.59,2442400 UE,D,20220527,18.68,18.81,18.62,18.78,752000 UFI,D,20220527,14.91,15.55,14.91,15.45,37300 UGI,D,20220527,42.1,42.87,42.08,42.76,1578700 UGIC,D,20220527,99.48,100,98.495,98.98,14600 UGP,D,20220527,3.01,3.05,3,3.02,938200 UHS,D,20220527,123.98,125.01,123.3,124.96,479500 UHT,D,20220527,52.36,53.075,52.25,52.43,34800 UI,D,20220527,260,269.91,259.62,267.15,57600 UIS,D,20220527,11.59,12.325,11.59,12.29,602700 UL,D,20220527,43.95,44.12,43.7,43.98,3479000 UMC,D,20220527,8.72,8.77,8.6476,8.77,7251700 UMH,D,20220527,19.73,20.42,19.675,20.11,320600 UMH-C,D,20220527,24.98,25.14,24.9112,25.07,8900 UMH-D,D,20220527,25,25.18,24.955,25.18,4900 UNF,D,20220527,162.75,165.35,162.75,165.01,64800 UNFI,D,20220527,41.94,43.32,41.88,42.8,308800 UNH,D,20220527,491,507.11,489.39,507.11,3349000 UNM,D,20220527,35.91,36.64,35.88,36.58,1850800 UNMA,D,20220527,24.7,24.98,24.52,24.87,38600 UNP,D,20220527,221.66,224.25,220.83,222.5,1537500 UNVR,D,20220527,30.17,31.255,30.17,31.19,1060800 UP,D,20220527,2.41,2.53,2.41,2.52,1433600 UP.W,D,20220527,0.3801,0.3801,0.362,0.362,800 UPH,D,20220527,0.73,0.79,0.725,0.78,336600 UPH.W,D,20220527,0.09,0.0999,0.0722,0.0999,28000 UPS,D,20220527,178.65,182.55,178.58,182.53,2959000 URI,D,20220527,288.85,297.63,288.77,297.46,611500 USA,D,20220527,6.84,6.98,6.84,6.95,847500 USAC,D,20220527,17.81,18.4394,17.81,18.19,132700 USB,D,20220527,52.36,52.54,51.965,52.5,5645900 USB-A,D,20220527,769.52,782.99,769.52,782.99,3600 USB-H,D,20220527,20.05,20.93,20.05,20.81,55600 USB-P,D,20220527,25.25,25.84,25.14,25.62,63700 USB-Q,D,20220527,17.94,18.48,17.75,18.3269,67900 USB-R,D,20220527,18.5,19.28,18.5,19.14,58000 USB-S,D,20220527,20.92,21.47,20.8106,21.28,63100 USDP,D,20220527,6.29,6.29,6.14,6.18,77000 USER,D,20220527,4.92,5.12,4.77,4.88,289700 USFD,D,20220527,32.97,33.6475,32.94,33.21,1135200 USM,D,20220527,31.07,31.29,30.74,31.08,74600 USNA,D,20220527,70.93,71.76,70.88,71.66,37400 USPH,D,20220527,111.73,114.65,110.49,114.43,70700 USX,D,20220527,3.15,3.215,3.1,3.15,239300 UTF,D,20220527,27.24,27.74,27.21,27.74,143100 UTI,D,20220527,9.06,9.2,8.95,9.17,160900 UTL,D,20220527,56.97,57.93,55.14,56.32,86700 UTZ,D,20220527,13.91,14.375,13.74,14.21,583100 UVE,D,20220527,12.83,12.83,12.58,12.76,99300 UVV,D,20220527,62.59,63.8373,62.59,63.47,95200 UWM.W,D,20220527,0.23,0.24,0.22,0.23,6800 UWMC,D,20220527,4.01,4.13,3.9906,4.11,1622600 UZD,D,20220527,23.22,23.355,23,23.22,64800 UZE,D,20220527,21.19,21.49,20.9917,21.2,95100 UZF,D,20220527,21.2,21.45,20.865,21.1,93900 V,D,20220527,210,213.23,209.64,212.88,4897100 VAC,D,20220527,147.57,150.4,146.98,148.87,272600 VAL,D,20220527,60,60.87,59.36,60.25,1092600 VAL.W,D,20220527,8.95,9.3001,8.9457,8.9999,18500 VALE,D,20220527,17.89,18.1,17.8212,18.09,25797200 VAPO,D,20220527,3.08,3.36,3.03,3.36,198700 VATE,D,20220527,2.51,2.55,2.44,2.5,336100 VBF,D,20220527,16.1,16.34,16.1,16.24,49700 VCIF,D,20220527,9.52,9.62,9.51,9.59,8200 VCV,D,20220527,10.78,11.02,10.7701,11.02,200700 VCX.U,D,20220527,10.05,10.05,10.05,10.05,100 VCX.W,D,20220527,0.13,0.13,0.13,0.13,15800 VEC,D,20220527,34.42,34.65,33.95,34.51,79700 VEEV,D,20220527,168.01,173.2,167.44,172,1154800 VEL,D,20220527,10.74,10.87,10.74,10.84,9300 VET,D,20220527,21.6,21.96,21.45,21.94,1802400 VFC,D,20220527,48.83,50.19,48.8,50.18,3275100 VGI,D,20220527,8.87,8.935,8.85,8.92,60900 VGI.W,D,20220527,0.475,0.475,0.45,0.4675,90300 VGII,D,20220527,9.93,9.9435,9.93,9.9435,77500 VGM,D,20220527,10.99,11.117,10.9743,11.07,185100 VGR,D,20220527,12.38,12.47,12.23,12.45,518500 VHC,D,20220527,1.3,1.4,1.3,1.39,292600 VHI,D,20220527,49.5,53.22,49.5,51.37,71500 VIAO,D,20220527,2.51,2.55,2.38,2.45,31900 VICI,D,20220527,30.29,31.005,30.21,30.87,7772900 VIPS,D,20220527,8.99,9.12,8.705,9.11,5378500 VIST,D,20220527,9.39,9.805,9.25,9.64,722700 VIV,D,20220527,10.83,10.925,10.77,10.89,933000 VKQ,D,20220527,10.72,10.84,10.64,10.76,183100 VLD,D,20220527,2.31,2.5,2.3,2.48,1287800 VLD.W,D,20220527,0.4501,0.5066,0.45,0.4866,82400 VLN,D,20220527,2.8,2.91,2.76,2.81,121700 VLN.W,D,20220527,0.32,0.325,0.28,0.28,11800 VLO,D,20220527,128.51,133.08,128.1954,131.81,4518300 VLRS,D,20220527,15.56,16,15.36,15.38,377500 VLT,D,20220527,11.36,11.5599,11.36,11.54,17000 VLT.W,D,20220527,0.47,0.5009,0.4464,0.4601,22800 VLTA,D,20220527,2.35,2.5,2.34,2.47,1809700 VMC,D,20220527,165.77,169.735,165.77,169.71,461800 VMI,D,20220527,259,264.5,259,264.5,52600 VMO,D,20220527,10.74,10.83,10.65,10.76,198800 VMW,D,20220527,124.11,130.67,124.0801,129.26,5824200 VNCE,D,20220527,8.25,8.25,7.85,8,36000 VNO,D,20220527,35.24,35.65,35.07,35.54,1141700 VNO-L,D,20220527,21.47,22.26,21.47,22.21,16400 VNO-M,D,20220527,20.45,20.9772,20.45,20.9772,14000 VNO-N,D,20220527,20.68,21.3,20.68,21.3,19100 VNO-O,D,20220527,18,18.74,17.83,18.74,43800 VNT,D,20220527,27.45,27.66,27.29,27.57,1503900 VNTR,D,20220527,2.13,2.4,2.13,2.28,433800 VOC,D,20220527,7.44,7.45,7.35,7.41,108700 VOY-B,D,20220527,23.97,24.89,23.97,24.47,31700 VOYA,D,20220527,67.65,69.14,67.65,69.14,892000 VPG,D,20220527,30.26,30.77,30.2,30.7,26900 VPV,D,20220527,10.93,11.07,10.93,11.05,58300 VRE,D,20220527,15.93,16.38,15.93,16.28,611500 VRT,D,20220527,11.07,11.505,10.99,11.44,5822300 VRTV,D,20220527,140.95,144.95,140.95,144.95,93800 VSCO,D,20220527,44.28,45.25,42.56,42.67,1604200 VSH,D,20220527,20.33,20.45,20.21,20.36,1257400 VST,D,20220527,25.98,26.325,25.735,26.31,5778600 VSTO,D,20220527,38.24,39.16,38.18,38.85,602700 VTEX,D,20220527,4.35,4.62,4.24,4.6,327100 VTN,D,20220527,11.22,11.3399,11.22,11.26,40000 VTOL,D,20220527,30.78,31.74,30.78,31.7,52200 VTR,D,20220527,56.44,57.62,56.4,57.4,1392100 VVI,D,20220527,30.44,30.755,30.15,30.25,98100 VVNT,D,20220527,5.64,5.935,5.56,5.92,584000 VVR,D,20220527,3.94,3.985,3.925,3.98,531800 VVV,D,20220527,32.96,33.565,32.89,33.51,1623700 VYG.U,D,20220527,9.94,9.96,9.92,9.95,2538600 VYG.W,D,20220527,0.32,0.4067,0.31,0.3457,28300 VYGG,D,20220527,9.9,9.92,9.87,9.88,1458200 VZ,D,20220527,50.75,51.43,50.53,51.4,13344300 VZIO,D,20220527,8.81,9.04,8.74,8.96,575300 W,D,20220527,56.64,59.43,55.73,59.04,2850000 WAB,D,20220527,91.86,95,91.83,94.93,1419300 WAL,D,20220527,80.98,82.32,80.28,82.1,779100 WAL-A,D,20220527,23.15,23.68,23.13,23.29,43100 WAR.W,D,20220527,0.07,0.0775,0.07,0.0775,1700 WAT,D,20220527,322.31,335.24,322.03,335.06,412200 WBS,D,20220527,47.8,48.8,47.75,48.76,1328100 WBS-F,D,20220527,22.65,23.44,22.41,23.4,5900 WBS-G,D,20220527,25,25.29,24.92,25.1102,4800 WBT,D,20220527,23.6,23.64,23.555,23.64,1203000 WBX,D,20220527,9.97,10.68,9.97,10.58,382200 WBX.W,D,20220527,1.55,1.71,1.5499,1.7,19300 WCC,D,20220527,123.29,127.05,123.27,126.8,331300 WCC-A,D,20220527,27.83,28.38,27.82,28.35,122200 WCN,D,20220527,126.72,128.57,126.72,128.49,701500 WD,D,20220527,107.34,109.65,107.34,109.57,132400 WDH,D,20220527,1.1,1.12,1.09,1.11,7700 WDI,D,20220527,14.84,15,14.79,14.93,121200 WE,D,20220527,7,8.08,6.95,7.54,9422000 WE.W,D,20220527,1.4,1.73,1.4,1.54,575100 WEA,D,20220527,11.31,11.4,11.22,11.36,20500 WEAV,D,20220527,5.09,5.345,4.92,5.32,417200 WEBR,D,20220527,7.47,8.05,7.39,7.51,933900 WEC,D,20220527,105.08,106.9,104.8,106.53,1202400 WEL.U,D,20220527,10.03,10.03,10.03,10.03,100 WEL.W,D,20220527,0.1336,0.1861,0.0679,0.16,17600 WELL,D,20220527,88.94,90.35,88.91,90.17,2133900 WES,D,20220527,27.12,28.16,27.06,27.77,1742300 WEX,D,20220527,166.13,169.37,165.74,169.23,220800 WF,D,20220527,35.95,36.66,35.95,36.62,61200 WFC,D,20220527,45.7,46.05,45.45,45.89,19480300 WFC-A,D,20220527,20.52,20.7425,20.43,20.68,194900 WFC-C,D,20220527,19.32,19.49,19.2,19.39,162000 WFC-D,D,20220527,18.82,19.04,18.81,18.9,148400 WFC-L,D,20220527,1256,1286,1250.025,1272,16000 WFC-Q,D,20220527,23.9,24.22,23.8647,24.06,85600 WFC-R,D,20220527,25.87,26.38,25.87,26.25,49600 WFC-Y,D,20220527,24.64,24.95,24.64,24.78,145100 WFC-Z,D,20220527,21.13,21.23,20.93,21.1,431600 WFG,D,20220527,91.94,92.755,90.42,91.01,463200 WGO,D,20220527,49.11,50,48.72,49.51,492000 WH,D,20220527,79.03,80.96,79.03,80.52,530600 WHD,D,20220527,52.5,53.38,52.4501,53.34,292400 WHG,D,20220527,15.1,15.24,14.57,15.05,39300 WHR,D,20220527,179.73,182.83,179.42,182.81,864800 WIA,D,20220527,10.62,10.76,10.62,10.68,59200 WIT,D,20220527,6.04,6.12,6.04,6.1,1781700 WIW,D,20220527,11.1,11.2034,11.07,11.18,157100 WK,D,20220527,71.46,74.53,71.46,73.82,427200 WLK,D,20220527,129.61,132.13,127.98,132,714500 WLKP,D,20220527,27.53,28.367,27.53,27.8,32200 WLL,D,20220527,83.69,89.03,83.18,88.86,538400 WLY,D,20220527,52.82,53.935,52.69,53.86,128600 WM,D,20220527,158.27,161.01,158.27,161,1518400 WMB,D,20220527,36.84,37.595,36.675,37.46,6783600 WMC,D,20220527,1.25,1.27,1.24,1.25,167400 WMK,D,20220527,75.18,75.625,72.645,74.01,97400 WMS,D,20220527,110,110.83,109.16,110.67,324200 WMT,D,20220527,125.49,128.62,125.31,128.48,8429500 WNC,D,20220527,15.18,15.56,15.18,15.38,223200 WNN.W,D,20220527,0.19,0.19,0.17,0.1899,46900 WNS,D,20220527,72.22,74.87,71.71,73.8,104700 WOLF,D,20220527,72.18,76.04,72.18,75.93,1781100 WOR,D,20220527,46.55,47.31,46.13,47.16,124800 WOW,D,20220527,22,22.59,21.95,22.5,1125900 WPC,D,20220527,84.03,85.36,84.03,85.15,936600 WPCA,D,20220527,9.8,9.86,9.8,9.81,149200 WPCB,D,20220527,9.77,9.785,9.77,9.785,393200 WPM,D,20220527,42.82,42.98,42.3,42.44,1959200 WPP,D,20220527,58.19,58.5699,58.14,58.54,127000 WQG.U,D,20220527,9.96,9.99,9.95,9.96,7700 WQG.W,D,20220527,0.171,0.1991,0.171,0.1852,2000 WQGA,D,20220527,9.88,9.895,9.88,9.88,253700 WRA.U,D,20220527,10.06,10.1,10.06,10.1,10700 WRA.W,D,20220527,0.22,0.22,0.19,0.1931,50800 WRAC,D,20220527,10.02,10.02,10,10,276400 WRB,D,20220527,70.2,70.81,69.99,70.8,1203600 WRB-E,D,20220527,24.63,25.16,24.63,25.1499,7300 WRB-F,D,20220527,22.74,23.2,22.73,23.09,21500 WRB-G,D,20220527,19.27,19.86,19.18,19.85,4000 WRB-H,D,20220527,19.73,19.9899,19.56,19.9899,5200 WRBY,D,20220527,17.48,17.98,16.885,17.65,2032200 WRE,D,20220527,24.48,24.75,24.45,24.57,396900 WRK,D,20220527,47.86,49.04,47.8,49.04,1803800 WSM,D,20220527,129.85,133.44,126.1,130.91,1686300 WSO,D,20220527,251.77,255.64,251.54,255.45,210300 WSO.B,D,20220527,259.16,259.16,259.16,259.16,300 WSR,D,20220527,12.18,12.44,12.17,12.33,302400 WST,D,20220527,308.55,321.37,308.54,321.21,546400 WTI,D,20220527,6.23,6.62,6.1673,6.61,3544400 WTM,D,20220527,1229,1257.96,1206.41,1251.33,17900 WTRG,D,20220527,45.88,46.57,45.76,46.41,1195100 WTS,D,20220527,129.16,131.47,128.805,131.45,96000 WTTR,D,20220527,8.31,8.66,8.26,8.61,317100 WU,D,20220527,17.68,18,17.52,17.99,2802900 WWE,D,20220527,66.84,67.49,65.41,67.14,1292800 WWW,D,20220527,20.2,21.02,20.2,21.01,436100 WY,D,20220527,39.25,40.35,39.245,40.34,3788400 X,D,20220527,25.94,26.64,25.55,26.58,10812200 XFL-A,D,20220527,25.59,25.59,25.5897,25.5897,900 XFLT,D,20220527,7.69,7.69,7.55,7.6,283000 XHR,D,20220527,18.35,18.53,18.11,18.5,1237500 XIN,D,20220527,0.95,1,0.94,0.94,22400 XL,D,20220527,1.26,1.31,1.25,1.3,1226500 XOM,D,20220527,95.94,97.93,95.3,97.59,25586600 XPEV,D,20220527,21.85,22.8,21.19,22.5,8566000 XPO,D,20220527,53.1,54.04,53.08,53.81,1209000 XPO.W,D,20220527,0.38,0.4,0.3601,0.37,224800 XPOA,D,20220527,9.89,9.89,9.88,9.88,19800 XPOF,D,20220527,17.23,18.71,17.23,18.46,156300 XPRO,D,20220527,13.85,14.29,13.8,14.12,377500 XYF,D,20220527,2.6723,2.88,2.6723,2.8,32100 XYL,D,20220527,84.97,85.95,84.78,85.91,920900 Y,D,20220527,834.49,834.95,833.4,834,118900 YALA,D,20220527,3.59,3.78,3.56,3.76,212800 YELP,D,20220527,29.63,30.6699,29.62,30.45,714200 YETI,D,20220527,46.14,46.8,45.41,46.11,1309600 YEXT,D,20220527,5.05,5.255,5.05,5.17,1752000 YMM,D,20220527,5.72,6.05,5.65,5.94,4741600 YOU,D,20220527,28.4,29.19,27.33,28.51,1164900 YPF,D,20220527,4.49,4.665,4.44,4.66,2336700 YRD,D,20220527,1.7,1.77,1.6746,1.75,65700 YSG,D,20220527,0.45,0.4982,0.43,0.4908,2756100 YTPG,D,20220527,9.78,9.78,9.75,9.75,317700 YUM,D,20220527,118.38,119.77,118.38,119.77,1335400 YUMC,D,20220527,43.07,43.54,42.86,43.23,1507400 ZBH,D,20220527,120.2,120.78,119.19,119.83,947100 ZEN,D,20220527,95.46,99.08,95.02,99.03,1818400 ZEPP,D,20220527,2.07,2.18,2.05,2.05,99500 ZETA,D,20220527,7.9,8.27,7.84,8.26,740200 ZEV,D,20220527,3.71,3.95,3.7,3.83,467500 ZEV.W,D,20220527,0.5,0.5,0.45,0.5,47800 ZGN,D,20220527,10.15,10.45,10.15,10.28,24100 ZGN.W,D,20220527,1.74,1.75,1.71,1.72,10500 ZH,D,20220527,1.57,1.6199,1.51,1.55,5637800 ZIM,D,20220527,66.9,68.7,64.35,68.03,6019300 ZIP,D,20220527,17.31,18.22,17.26,18.05,543800 ZME,D,20220527,0.58,0.65,0.57,0.5934,97600 ZNH,D,20220527,27.46,27.76,27.37,27.51,14000 ZTO,D,20220527,24.48,24.81,23.65,24.77,2746700 ZTR,D,20220527,9.18,9.28,9.18,9.22,35500 ZTS,D,20220527,167.13,172.13,167.13,172.1,2043100 ZUO,D,20220527,10.01,10.62,9.98,10.46,1731200 ZVIA,D,20220527,2.36,2.43,2.31,2.42,103800 ZWS,D,20220527,28,29.22,28,29.22,880000 ZYME,D,20220527,6.58,6.94,6.265,6.87,2341600