,,,,,,, A,D,20220607,126.57,131.2,126.57,128.9,1236300 AA,D,20220607,62.8,65.55,62.23,65.51,3811000 AAC,D,20220607,9.81,9.83,9.81,9.83,178400 AAC.U,D,20220607,9.88,9.88,9.85,9.85,500 AAC.W,D,20220607,0.24,0.2409,0.24,0.24,43000 AAI-C,D,20220607,23.56,23.56,23.56,23.56,300 AAIC,D,20220607,3.54,3.65,3.53,3.63,61100 AAM-A,D,20220607,24.8,24.8,24.71,24.71,35000 AAM-B,D,20220607,25.7,25.7,25.49,25.6,7500 AAN,D,20220607,18.41,19.36,18.13,19.28,381400 AAP,D,20220607,187.96,189.38,185.46,186.84,1070400 AAQ.U,D,20220607,9.81,9.81,9.8031,9.81,2200 AAQ.W,D,20220607,0.21,0.2227,0.2051,0.22,13100 AAQC,D,20220607,9.77,9.78,9.76,9.78,12500 AAT,D,20220607,31.98,32.96,31.78,32.94,400400 AB,D,20220607,43.35,44.34,43,44.25,349900 ABB,D,20220607,31.17,31.62,31.11,31.6,1690900 ABBV,D,20220607,146.92,149.345,145.865,149.14,4991300 ABC,D,20220607,147.74,149.7345,146.4,149.56,1039900 ABEV,D,20220607,2.81,2.81,2.74,2.79,35196500 ABG,D,20220607,186.04,188.245,182.06,186.87,85800 ABM,D,20220607,49.61,50.16,49.49,50.11,297000 ABR,D,20220607,16.12,16.215,16.06,16.2,2098200 ABR-D,D,20220607,22.31,22.31,22.145,22.225,4000 ABR-E,D,20220607,21.75,22.34,21.6564,22.09,4900 ABR-F,D,20220607,21.75,22.06,21.75,21.98,7000 ABT,D,20220607,116.1,117.23,115.22,116.88,3285500 AC,D,20220607,40.68,41.6399,39.79,40.18,18600 ACA,D,20220607,54.05,54.5,53.6503,54.41,106100 ACA.W,D,20220607,0.15,0.15,0.1301,0.14,2700 ACAQ,D,20220607,10.02,10.04,10.02,10.04,1900 ACC,D,20220607,64.95,65.01,64.74,64.76,3205100 ACCO,D,20220607,7.27,7.455,7.265,7.42,594300 ACD.W,D,20220607,0.169,0.169,0.169,0.169,100 ACDI,D,20220607,10,10,10,10,100 ACEL,D,20220607,10.9,11.06,10.875,10.93,175700 ACH,D,20220607,11.47,11.64,11.365,11.58,46900 ACH.W,D,20220607,0.78,0.78,0.69,0.75,19500 ACHR,D,20220607,4.53,4.65,4.08,4.23,2484000 ACI,D,20220607,30,30.55,29.94,30.31,1391200 ACII,D,20220607,9.79,9.79,9.79,9.79,100 ACM,D,20220607,70.5,72.07,70,72.06,1055500 ACN,D,20220607,300.43,306.885,300.41,306.53,2311100 ACP,D,20220607,8.6,8.68,8.6,8.68,56000 ACP-A,D,20220607,23.1718,23.9697,23.1718,23.83,12200 ACR,D,20220607,10.01,10.0124,9.8,9.8,42800 ACR-C,D,20220607,23.25,23.25,23.08,23.135,6600 ACR-D,D,20220607,21.68,22.15,21.68,22.02,5700 ACR.W,D,20220607,0.23,0.2699,0.2299,0.24,34700 ACRE,D,20220607,14.37,14.44,14.29,14.41,518100 ACRO,D,20220607,9.65,9.66,9.65,9.66,800 ACV,D,20220607,21.61,21.93,21.25,21.92,28300 ADC,D,20220607,70.13,71.935,70.08,71.9,601700 ADC-A,D,20220607,18.31,18.63,18.31,18.5,55100 ADCT,D,20220607,6.89,7.32,6.75,7.23,97600 ADE.W,D,20220607,0.149,0.149,0.1399,0.14,65000 ADEX,D,20220607,9.84,9.84,9.83,9.83,9800 ADM,D,20220607,87.64,89.71,87.1658,89.52,2037000 ADNT,D,20220607,36.79,38.26,36.48,38.13,869300 ADT,D,20220607,7.5,7.69,7.5,7.69,1485300 ADX,D,20220607,16.56,16.87,16.47,16.87,89400 AEE,D,20220607,92.13,94.1,91.95,93.72,2733600 AEFC,D,20220607,22.6,22.909,22.55,22.81,25000 AEG,D,20220607,5.32,5.36,5.27,5.34,3356200 AEL,D,20220607,41.18,42.18,41.12,42.09,410600 AEL-A,D,20220607,24.59,24.75,24.35,24.65,11000 AEL-B,D,20220607,25.37,25.55,25.35,25.43,14800 AEM,D,20220607,53.1,54,52.8862,53.48,1776100 AENZ,D,20220607,1.38,1.45,1.38,1.45,4500 AEO,D,20220607,12.21,12.835,12.11,12.58,6491900 AER,D,20220607,48.9,50.23,48.772,50.15,472900 AES,D,20220607,22.5,22.72,22.44,22.69,4689900 AESC,D,20220607,91.25,91.76,91,91.57,33200 AEV.W,D,20220607,0.41,0.46,0.38,0.46,6300 AEVA,D,20220607,3.07,3.14,3.0036,3.05,783600 AFB,D,20220607,11.82,11.86,11.72,11.73,115800 AFG,D,20220607,140.74,143.84,140.55,143.79,423200 AFGB,D,20220607,25.74,25.95,25.74,25.9,4900 AFGC,D,20220607,22.88,23.15,22.845,23.15,4300 AFGD,D,20220607,24.52,24.64,24.52,24.64,1900 AFGE,D,20220607,21.05,21.12,21.05,21.12,1100 AFL,D,20220607,58.87,59.68,58.58,59.63,2309300 AFT,D,20220607,13.49,13.64,13.49,13.6,50400 AFT.U,D,20220607,9.7,9.861,9.7,9.7,4800 AFT.W,D,20220607,0.2555,0.2555,0.2468,0.25,4400 AFTR,D,20220607,9.65,9.67,9.64,9.67,860100 AG,D,20220607,8.67,8.83,8.55,8.76,4467000 AGA.W,D,20220607,0.1189,0.1189,0.1189,0.1189,600 AGCB,D,20220607,9.77,9.8128,9.77,9.81,5700 AGCO,D,20220607,130.82,133.44,130.56,133.08,366200 AGD,D,20220607,9.97,10.085,9.97,10.06,23100 AGI,D,20220607,7.8,7.935,7.7,7.87,2628600 AGL,D,20220607,19.29,20.53,19.15,20.46,1192600 AGM,D,20220607,102.52,104.59,102.36,104.26,28100 AGM-C,D,20220607,28.5,29.4,27.2701,28.35,3200 AGM-D,D,20220607,24.31,24.31,24.1,24.16,2400 AGM-E,D,20220607,24.33,24.33,24.2542,24.265,3100 AGM-F,D,20220607,21.94,22.44,21.78,22.41,11500 AGM-G,D,20220607,20.7,21.075,20.67,20.875,4200 AGM.A,D,20220607,98.13,98.13,98.13,98.13,300 AGO,D,20220607,59.09,61.4,58.955,61.34,469700 AGR,D,20220607,47.45,47.59,46.68,47.59,521600 AGRO,D,20220607,10.56,10.85,10.495,10.81,819500 AGS,D,20220607,5.98,6.48,5.97,6.46,522100 AGTI,D,20220607,18.99,19.33,18.895,19.22,182300 AGX,D,20220607,40.45,41.02,40.43,40.72,67100 AHH,D,20220607,13.73,14.14,13.69,14.13,246300 AHH-A,D,20220607,24.9,24.9,24.7127,24.7127,8900 AHL-C,D,20220607,24.9,25.4683,24.9,25.245,12200 AHL-D,D,20220607,24.21,24.3951,24.01,24.37,8300 AHL-E,D,20220607,23.79,24.22,23.79,24.17,21100 AHT,D,20220607,6.94,7.77,6.87,7.76,1720500 AHT-D,D,20220607,22.06,22.2,22,22,1200 AHT-G,D,20220607,22.69,22.74,20.4449,22,3500 AHT-H,D,20220607,19.75,19.75,18.684,19.73,800 AI,D,20220607,18.96,19.74,18.51,19.74,2669300 AIF,D,20220607,12.95,13.0133,12.9093,13.01,44800 AIG,D,20220607,58.57,59.71,58.055,59.41,4555900 AIG-A,D,20220607,25,25.44,25,25.34,20800 AIN,D,20220607,85.7,88.09,85.57,87.91,89500 AIO,D,20220607,18.29,18.74,18.29,18.55,87400 AIR,D,20220607,49.67,52.83,49.3519,52.35,771100 AIRC,D,20220607,42.79,43.71,42.63,43.66,981900 AIT,D,20220607,105.99,107.63,105.45,107.01,146100 AIU,D,20220607,1.63,1.7699,1.63,1.72,28600 AIV,D,20220607,6.13,6.31,6.0925,6.31,894600 AIZ,D,20220607,183,185.97,182.76,185.58,410400 AIZN,D,20220607,22.72,23.09,22.5701,23.09,41700 AJG,D,20220607,160.35,163.81,160.28,163.56,683600 AJRD,D,20220607,41.66,42.35,41.36,42.35,321400 AJX,D,20220607,10.79,11.31,10.705,11.14,447900 AJXA,D,20220607,25.6,25.65,25.6,25.6101,1700 AKA,D,20220607,3.86,4.04,3.81,4.02,141800 AKO.A,D,20220607,10.5663,10.6,10.3,10.5611,5900 AKO.B,D,20220607,12.24,12.24,11.56,11.81,21800 AKR,D,20220607,19.18,19.66,18.99,19.66,647800 AL,D,20220607,37.23,38.16,36.93,38.01,445800 AL-A,D,20220607,23.88,23.94,23.48,23.5,11400 ALB,D,20220607,254.41,258.82,252.5,257.89,986000 ALC,D,20220607,74.29,75.84,74.1928,75.81,620000 ALCC,D,20220607,9.66,9.67,9.65,9.67,19800 ALE,D,20220607,63.31,63.38,62.39,63.33,203000 ALEX,D,20220607,20.17,20.83,20.16,20.78,334200 ALG,D,20220607,119.91,120.71,119.16,120.61,20500 ALI-A,D,20220607,4,4.63,4,4.55,2600 ALI-B,D,20220607,4.35,4.55,4.3382,4.45,3600 ALI-E,D,20220607,3.99,4.84,3.99,4.84,2500 ALIT,D,20220607,9.03,9.1,8.085,8.51,5669700 ALK,D,20220607,48.15,49.495,48.0623,49.33,1231200 ALL,D,20220607,131.51,132.54,130.12,132.54,1604500 ALL-B,D,20220607,25.05,25.12,24.92,25.04,83300 ALL-G,D,20220607,25.42,25.6937,25.3589,25.57,51900 ALL-H,D,20220607,23.79,24.04,23.7415,23.91,225300 ALL-I,D,20220607,23.49,23.8389,23.49,23.73,9700 ALL.W,D,20220607,0.6732,0.6808,0.6275,0.6597,104200 ALLE,D,20220607,111.13,113.48,110.22,113.36,638000 ALLG,D,20220607,8.13,8.18,7.85,7.94,905700 ALLY,D,20220607,42.07,43.0559,42.07,42.88,2445900 ALP-Q,D,20220607,24.93,25.16,24.89,25.14,59800 ALSN,D,20220607,41.14,41.59,40.75,41.37,1070800 ALT-A,D,20220607,27.55,27.55,27.55,27.55,400 ALTG,D,20220607,11.13,11.32,11.07,11.29,77000 ALV,D,20220607,80.24,81.3,79.99,80.91,452900 ALX,D,20220607,236.3,239.45,235.32,239.45,9300 AM,D,20220607,11.14,11.41,11.085,11.41,2998700 AMAM,D,20220607,3.94,4.1,3.7776,4.005,15100 AMB.W,D,20220607,1.12,1.18,1.12,1.17,2600 AMBC,D,20220607,10.96,11.22,10.96,11.19,244500 AMBP,D,20220607,6.75,6.9,6.75,6.88,2696600 AMC,D,20220607,12.02,13.25,11.81,13.07,40370500 AMCR,D,20220607,13.4,13.51,13.24,13.48,9731000 AME,D,20220607,121.59,123.67,121.21,123.67,1153100 AMG,D,20220607,134.68,138.73,133.93,138.37,273900 AMH,D,20220607,37.13,38.16,37.02,38.09,2730300 AMH-G,D,20220607,25.03,25.0504,24.81,24.94,30500 AMH-H,D,20220607,25.66,25.715,25.6,25.6,15100 AMK,D,20220607,20.64,21.07,20.64,20.72,55100 AMN,D,20220607,98.9,102.72,98.7,102.4,503900 AMOV,D,20220607,20.46,20.46,19.84,20.0143,2600 AMP,D,20220607,271.56,277.27,269.82,277.06,446100 AMP.T,D,20220607,1.62,1.65,1.58,1.65,7600 AMP.W,D,20220607,0.28,0.2875,0.28,0.28,103100 AMPS,D,20220607,7.5,7.61,7.06,7.46,695500 AMPY,D,20220607,9.65,9.86,9.42,9.59,852400 AMR,D,20220607,175.76,186.98,173.7727,180.8,928000 AMRC,D,20220607,58.22,58.82,55.8,58.78,558000 AMRX,D,20220607,3.31,3.4,3.3,3.4,444800 AMT,D,20220607,266.18,266.99,259.16,266.15,2135100 AMTD,D,20220607,1.41,1.455,1.38,1.41,36300 AMWL,D,20220607,4.15,4.18,3.875,4,2171200 AMX,D,20220607,20.31,20.38,19.805,20.25,1882400 AN,D,20220607,120.73,123.135,119.03,122.41,503200 ANAC,D,20220607,9.8,9.8,9.8,9.8,50400 ANET,D,20220607,102.37,104.47,102.245,104.3,1206900 ANF,D,20220607,20.19,21.245,19.81,20.18,2440000 ANTM,D,20220607,497.3,501.22,491.76,500.41,996900 ANVS,D,20220607,10.56,11,10.56,10.8,19200 AOD,D,20220607,8.66,8.75,8.63,8.73,201800 AOMR,D,20220607,14,14.12,13.55,14.04,60600 AON,D,20220607,268.41,271.86,267.81,270.62,710600 AORT,D,20220607,17.96,18.2702,17.855,18,164900 AOS,D,20220607,61.19,62.19,60.7901,61.8,539700 AP,D,20220607,4.57,4.69,4.53,4.53,6500 APAM,D,20220607,38.56,39.17,38.41,39.13,344100 APC.W,D,20220607,0.14,0.14,0.14,0.14,80000 APCA,D,20220607,10.01,10.01,10.01,10.01,100 APD,D,20220607,256.43,261.12,254.82,260.79,1377600 APG,D,20220607,17.64,18.125,17.64,18.06,797500 APG.U,D,20220607,9.82,9.82,9.804,9.804,2800 APG.W,D,20220607,0.34,0.34,0.3294,0.3294,20100 APGB,D,20220607,9.79,9.7995,9.77,9.77,13100 APH,D,20220607,70.6,71.65,70.32,71.59,1646000 APLE,D,20220607,17.02,17.42,16.9,17.38,1684900 APN.W,D,20220607,0.07,0.096,0.07,0.0772,2000 APO,D,20220607,58.96,59.27,57.76,59.08,1853500 APRN,D,20220607,2.88,2.88,2.64,2.76,1829500 APT-A,D,20220607,124.45,126.65,124.44,125.87,4400 APTS,D,20220607,24.8,24.91,24.72,24.84,7895500 APTV,D,20220607,108.23,111.1088,107.34,109.66,1298200 AQN,D,20220607,14.64,14.71,14.55,14.67,1592200 AQNA,D,20220607,25.3,25.59,25.27,25.55,16200 AQNB,D,20220607,25.41,25.71,25.41,25.45,14600 AQNU,D,20220607,46.42,46.45,46,46.18,32400 AQUA,D,20220607,36.24,37.54,36,37.51,636800 AR,D,20220607,45.93,48.52,45.5708,48.31,6089900 ARC,D,20220607,3.18,3.28,3.18,3.23,170700 ARCH,D,20220607,164.29,178.8,163.05,177.3,970600 ARCO,D,20220607,7.71,7.775,7.62,7.67,610700 ARDC,D,20220607,13.49,13.62,13.49,13.6,40700 ARE,D,20220607,161.84,164.39,159.02,164.32,1009900 ARES,D,20220607,72.65,73.815,72.03,73.18,590900 ARG-A,D,20220607,24.98,25.08,24.9006,25.07,8400 ARGD,D,20220607,23.94,24.04,23.61,23.95,11600 ARGO,D,20220607,43.42,43.66,42.95,43.53,110000 ARI,D,20220607,12.35,12.56,12.28,12.55,701700 ARIS,D,20220607,21,21.1,19.83,20.51,433200 ARL,D,20220607,18.62,19.01,17.21,17.7,15900 ARLO,D,20220607,7.29,7.45,7.21,7.44,717800 ARMK,D,20220607,34.68,34.94,34.35,34.93,661800 ARNC,D,20220607,30.56,31.24,30.32,30.95,935400 AROC,D,20220607,10.02,10.32,9.96,10.25,928700 ARR,D,20220607,7.55,7.64,7.52,7.64,2166100 ARR-C,D,20220607,23.61,23.69,23.57,23.603,7400 ARW,D,20220607,121.64,124.78,121.46,124.61,456700 ASA,D,20220607,18.41,18.69,18.36,18.5,50900 ASAI,D,20220607,15.72,16.3,15.55,16.08,382400 ASAN,D,20220607,22.04,22.86,21.61,22.68,3729200 ASAQ,D,20220607,9.9,9.91,9.9,9.91,629600 ASB,D,20220607,20.66,21.07,20.57,21.02,1236100 ASB-E,D,20220607,24.9,24.99,24.9,24.9639,1400 ASB-F,D,20220607,23.37,23.525,23.37,23.49,5700 ASC,D,20220607,7.9,8.1,7.61,8.07,1333000 ASG,D,20220607,6.16,6.235,6.07,6.12,291800 ASGI,D,20220607,19.42,19.62,19.32,19.5,8500 ASGN,D,20220607,94.57,98.44,94.31,98.14,257200 ASH,D,20220607,109.35,110.53,107.745,110.51,381300 ASIX,D,20220607,46.28,47.64,46.22,47.59,157200 ASPN,D,20220607,20.84,21.43,20.04,20.53,450600 ASR,D,20220607,214.96,217.295,211.725,216,113200 ASX,D,20220607,7.07,7.16,7.005,7.16,4562200 ASZ,D,20220607,9.79,9.8,9.79,9.795,8700 ASZ.U,D,20220607,9.896,9.896,9.852,9.86,2100 ASZ.W,D,20220607,0.3121,0.3898,0.29,0.2911,89200 ATA,D,20220607,10.3,10.3,10.29,10.29,500 ATA.U,D,20220607,10.32,10.33,10.32,10.33,19900 ATA.W,D,20220607,0.1,0.1,0.08,0.08,6100 ATAQ,D,20220607,9.79,9.8,9.79,9.8,200 ATC,D,20220607,20.54,20.74,20.52,20.62,600900 ATC-D,D,20220607,25.57,25.57,25.0724,25.3715,2100 ATC-H,D,20220607,25.37,25.37,25.1907,25.3,5600 ATC-I,D,20220607,25.82,25.82,25.82,25.82,400 ATCO,D,20220607,13.16,13.37,13.13,13.31,863000 ATE.W,D,20220607,0.1599,0.1599,0.1386,0.1526,9100 ATEK,D,20220607,9.78,9.79,9.78,9.79,200 ATEN,D,20220607,15.81,16.28,15.4212,16.25,843700 ATGE,D,20220607,34.26,35.46,34.24,35.35,527000 ATH-A,D,20220607,25.75,26.26,25.75,26.16,33600 ATH-B,D,20220607,23.66,24.23,23.6,24.15,19800 ATH-C,D,20220607,26.23,26.51,26.18,26.44,53500 ATH-D,D,20220607,20.25,20.83,20.07,20.83,65200 ATHM,D,20220607,34.98,36.64,34.745,36.47,748800 ATI,D,20220607,28.6,28.6234,28.0115,28.48,1136600 ATI.W,D,20220607,0.21,0.2116,0.2,0.2,2700 ATIP,D,20220607,2.24,2.26,2.09,2.19,972900 ATKR,D,20220607,121.16,122.59,116.84,120.38,642700 ATO,D,20220607,116.47,117.49,115.94,117.43,714700 ATR,D,20220607,108.64,110.34,108.4,110.18,132900 ATTO,D,20220607,12.41,13.5,12.41,13.25,13300 ATUS,D,20220607,10.85,10.91,10.61,10.84,1983900 AU,D,20220607,17.31,17.545,17.04,17.49,2320500 AUD,D,20220607,1.63,1.65,1.6,1.62,593100 AUS,D,20220607,9.79,9.8,9.79,9.79,305000 AUS.U,D,20220607,9.84,9.87,9.84,9.85,11800 AUS.W,D,20220607,0.3,0.3001,0.2702,0.3,112000 AUY,D,20220607,5.52,5.63,5.48,5.53,22744000 AVA,D,20220607,43.11,43.41,42.89,43.27,339400 AVA.U,D,20220607,10,10.03,10,10.03,1100 AVA.W,D,20220607,0.23,0.2448,0.2135,0.23,32000 AVAL,D,20220607,4.45,4.56,4.4305,4.53,140900 AVAN,D,20220607,9.9,9.91,9.9,9.9,13700 AVB,D,20220607,200,205.07,198.84,204.85,577500 AVD,D,20220607,24.87,25.37,24.55,25.3,186100 AVK,D,20220607,13.91,14.35,13.86,14.26,98700 AVLR,D,20220607,87.91,92.87,87.43,90.5,675200 AVNS,D,20220607,27.7,28.35,27.58,28.31,258100 AVNT,D,20220607,51.08,52.37,50.87,52.32,276700 AVTR,D,20220607,32,32.915,31.97,32.86,3587300 AVY,D,20220607,179.5,182.21,177.41,181.62,530300 AVYA,D,20220607,5,5.32,4.85,5.3,3650200 AWF,D,20220607,10.21,10.32,10.2,10.3,99300 AWI,D,20220607,85.85,86.15,84.66,86.13,189600 AWK,D,20220607,154.65,157.21,153.57,156.85,828100 AWP,D,20220607,5.36,5.44,5.35,5.42,161600 AWR,D,20220607,81.23,81.74,80,81.36,171300 AX,D,20220607,38.81,39.8,38.701,39.75,203500 AXA.P,D,20220607,0.1,0.1,0.1,0.1,2000 AXA.W,D,20220607,0.1,0.1,0.0996,0.1,25200 AXAC,D,20220607,9.98,10,9.98,9.98,34400 AXH,D,20220607,10.0301,10.0301,10.0301,10.0301,900 AXH.U,D,20220607,10.11,10.11,10.11,10.11,900 AXH.W,D,20220607,0.1001,0.12,0.1001,0.12,1900 AXL,D,20220607,9.01,9.24,8.92,9.18,1379000 AXP,D,20220607,164.64,169.4826,164.45,168.69,2083100 AXR,D,20220607,12.78,12.78,12.78,12.78,1400 AXS,D,20220607,58.5,59.03,58.38,58.94,304000 AXS-E,D,20220607,23.45,23.71,23.45,23.64,28700 AXTA,D,20220607,27.73,28.42,27.62,28.11,2447400 AYI,D,20220607,180.79,186.505,179.89,185.49,222600 AYX,D,20220607,56.27,58.825,56.05,57.75,455400 AZEK,D,20220607,22.14,23.06,21.87,22.87,1681800 AZO,D,20220607,2080,2121.72,2065.23,2119.98,120600 AZRE,D,20220607,15.66,16.05,15.47,15.8,86500 AZUL,D,20220607,11,11.065,10.74,10.84,3065500 AZZ,D,20220607,45.88,46.3,45.6,46.28,102800 B,D,20220607,36.72,37.25,36.54,37.22,155500 BA,D,20220607,137.49,141.24,135.91,140.82,5436000 BABA,D,20220607,99.99,104.4599,99.42,104.32,35958700 BAC,D,20220607,35.9,36.405,35.74,36.35,29152200 BAC-B,D,20220607,25.27,25.45,25.2301,25.39,53900 BAC-E,D,20220607,20.17,20.25,20.07,20.17,24800 BAC-K,D,20220607,25.1,25.31,25.07,25.21,80900 BAC-L,D,20220607,1269.98,1274.22,1260.208,1265.2,3600 BAC-M,D,20220607,22.99,23.3829,22.92,23.3,119700 BAC-N,D,20220607,21.85,22.32,21.85,22.26,104100 BAC-O,D,20220607,19.6,19.99,19.5801,19.89,70900 BAC-P,D,20220607,19.24,19.59,19.22,19.47,51600 BAC-Q,D,20220607,19.36,19.7426,19.31,19.68,53400 BAC-S,D,20220607,22.13,22.74,22.09,22.58,44500 BAC.U,D,20220607,9.78,9.81,9.75,9.8,17500 BAC.W,D,20220607,0.167,0.1671,0.1372,0.1636,4300 BACA,D,20220607,9.75,9.77,9.75,9.76,15900 BAH,D,20220607,85.43,88.91,85.2279,88.79,956100 BAK,D,20220607,18.87,18.9,18.38,18.55,249100 BALL,D,20220607,73.18,74.22,72.78,74.17,1809400 BALY,D,20220607,27.2,27.835,26.9,27.39,376200 BAM,D,20220607,50.15,51.1072,50.15,50.98,875000 BAMH,D,20220607,18.63,19.12,18.51,19.03,25800 BAMI,D,20220607,18.31,18.67,18.1832,18.5,32200 BAMR,D,20220607,50.47,51.28,50.39,51.14,5700 BANC,D,20220607,18.77,18.98,18.665,18.96,280500 BAP,D,20220607,135.38,137.12,134.67,135.95,199700 BAR.W,D,20220607,0.21,0.2121,0.18,0.18,40800 BARK,D,20220607,1.64,1.64,1.51,1.63,9046800 BAX,D,20220607,72.3,72.62,71.83,72.58,1989000 BB,D,20220607,5.84,6.13,5.79,6.12,11532700 BBA.W,D,20220607,0.46,0.4899,0.39,0.4266,23000 BBAI,D,20220607,4.99,5.34,4.745,5.03,338400 BBAR,D,20220607,2.9,2.96,2.875,2.91,413300 BBD,D,20220607,3.98,4.03,3.96,4.03,26228500 BBDC,D,20220607,10.15,10.17,10.08,10.14,617700 BBDO,D,20220607,3.32,3.345,3.32,3.32,2100 BBL.W,D,20220607,0.36,0.363,0.34,0.34,1800 BBLN,D,20220607,1.39,1.397,1.3,1.32,1522600 BBN,D,20220607,19.75,19.82,19.53,19.61,259900 BBU,D,20220607,24.1,24.65,23.73,23.88,70100 BBUC,D,20220607,28.35,28.38,26.865,27.2,210300 BBVA,D,20220607,5.38,5.425,5.36,5.42,1497800 BBW,D,20220607,18.74,19.37,18.6,19.23,236900 BBWI,D,20220607,36.52,37.83,36.06,37.67,6719500 BBY,D,20220607,76.67,78.61,75.6,78.35,3447000 BC,D,20220607,72.49,73.77,71.44,73.04,700400 BC-A,D,20220607,25.86,26.2,25.56,25.81,4100 BC-B,D,20220607,26.3,26.3,25.87,25.87,400 BC-C,D,20220607,25.8,26.075,25.5977,25.73,8200 BCAT,D,20220607,15.68,15.97,15.68,15.85,261300 BCC,D,20220607,82.02,85.17,80.54,85,398900 BCE,D,20220607,54.16,55.1299,54.11,55.11,928700 BCH,D,20220607,20.18,21.01,19.6412,20.96,213600 BCO,D,20220607,63.1,63.1,61.81,63,233900 BCS,D,20220607,8.54,8.67,8.51,8.67,4492900 BCSF,D,20220607,14.55,14.72,14.55,14.67,122400 BCX,D,20220607,11.1,11.21,11.0623,11.21,137700 BDC,D,20220607,58.05,59.51,57.65,59.37,165800 BDJ,D,20220607,9.6,9.74,9.58,9.74,279300 BDN,D,20220607,10.74,11.07,10.68,11.06,1723700 BDX,D,20220607,258.14,260,254.75,257.92,953900 BDXB,D,20220607,51.8,51.86,51.38,51.78,27300 BE,D,20220607,18.5,19.41,18.36,19.18,1666400 BEDU,D,20220607,0.77,0.785,0.7603,0.78,22000 BEKE,D,20220607,14.57,15.09,14.51,15,8451400 BEN,D,20220607,26.62,26.95,26.355,26.94,2799100 BEP,D,20220607,36.62,36.652,35.92,36.28,240300 BEP-A,D,20220607,21.75,22.16,21.75,22.16,6400 BEPC,D,20220607,37.34,37.4174,36.65,36.89,528100 BEPH,D,20220607,18.39,18.7034,18.19,18.5,17800 BEPI,D,20220607,19.55,19.78,19.55,19.665,7100 BERY,D,20220607,59.61,60.52,59.4511,60.28,645100 BEST,D,20220607,1.1,1.2,1.06,1.2,333700 BF.A,D,20220607,61.88,62.58,61.67,62.58,30300 BF.B,D,20220607,65.48,66.11,65.4613,65.98,1003300 BFA.U,D,20220607,10.01,10.0122,10.01,10.0101,2300 BFA.W,D,20220607,0.1901,0.2201,0.1901,0.2,300 BFAC,D,20220607,9.92,9.9245,9.9,9.9245,87000 BFAM,D,20220607,85.8,88.78,85.12,88.2,478200 BFH,D,20220607,54.48,55.76,54.465,55.65,428200 BFK,D,20220607,12.27,12.41,12.13,12.19,141600 BFL.W,D,20220607,0.4899,0.5101,0.45,0.5101,43900 BFLY,D,20220607,3.38,3.56,3.32,3.56,1449800 BFS,D,20220607,47.37,48.11,47.35,48.06,35400 BFS-D,D,20220607,23.25,23.68,22.86,23.68,5000 BFS-E,D,20220607,23.44,24,23.44,24,400 BFZ,D,20220607,11.51,11.73,11.51,11.64,192800 BG,D,20220607,111,113.32,110.701,112.81,1398500 BGB,D,20220607,11.86,12.09,11.86,12.02,76200 BGH,D,20220607,14.15,14.28,14.15,14.28,25500 BGR,D,20220607,13.28,13.56,13.215,13.55,150800 BGS,D,20220607,22.38,22.6,22.18,22.19,806700 BGSF,D,20220607,12.35,12.48,12.2886,12.39,20200 BGT,D,20220607,11.35,11.46,11.335,11.43,44200 BGX,D,20220607,12.13,12.33,12.13,12.32,43500 BGY,D,20220607,5.43,5.53,5.381,5.49,112500 BH,D,20220607,132.5,136.74,131,135.02,4100 BH.A,D,20220607,660.16,660.16,660.16,660.16,100 BHC,D,20220607,9.1,9.29,8.91,9.11,5173700 BHE,D,20220607,26.02,26.18,25.88,26.15,100300 BHG,D,20220607,1.62,1.73,1.62,1.71,1502200 BHI.W,D,20220607,0.4,0.4,0.4,0.4,10000 BHIL,D,20220607,3.49,3.495,2.955,3.3,1979200 BHK,D,20220607,11.71,11.87,11.7,11.85,139300 BHLB,D,20220607,26.09,26.55,26.07,26.39,162900 BHP,D,20220607,67.04,69.25,67.03,69.21,4557000 BHR,D,20220607,6.29,6.635,6.28,6.59,785600 BHR-B,D,20220607,18.38,18.9,18.38,18.6423,1300 BHR-D,D,20220607,25.25,25.25,25.25,25.25,600 BHV,D,20220607,13.52,13.55,13.48,13.48,4000 BHVN,D,20220607,145.52,146.5,144.92,145,796600 BIG,D,20220607,23.18,24.325,22.6,24.2,1545900 BIGZ,D,20220607,8.9,9.25,8.85,9.2,864800 BILL,D,20220607,126.7,136.37,125.52,136.22,1868900 BIO,D,20220607,530.06,542.47,529.06,540.37,124200 BIP,D,20220607,63.1,63.45,62.61,63.33,277900 BIP-A,D,20220607,19.16,19.46,19.16,19.33,5100 BIP-B,D,20220607,18.67,19.32,18.442,19.27,9700 BIPC,D,20220607,70,70.07,68.79,70,204000 BIPH,D,20220607,19.72,20.35,19.7,20.25,14600 BIPI,D,20220607,20.61,21.55,20.54,21.55,16000 BIT,D,20220607,15.16,15.33,15.13,15.27,50000 BIT.W,D,20220607,0.19,0.1901,0.19,0.1901,1400 BJ,D,20220607,59.7,62.46,59.37,61.98,2250400 BK,D,20220607,45.52,46.44,45.31,46.34,3108200 BKD,D,20220607,5.5,5.6,5.44,5.57,817900 BKE,D,20220607,31.99,32.98,31.37,32.49,488600 BKH,D,20220607,76.02,77.08,75.79,77.07,250600 BKI,D,20220607,68.59,69.34,68.025,69.29,1030700 BKK.W,D,20220607,0.97,1.03,0.9101,0.9797,18200 BKKT,D,20220607,2.75,2.97,2.75,2.89,3467500 BKN,D,20220607,15.45,15.67,15.02,15.07,72000 BKS.W,D,20220607,0.3497,0.4225,0.3497,0.3881,36700 BKSY,D,20220607,2.4,2.52,2.36,2.5,2761400 BKT,D,20220607,4.56,4.56,4.5199,4.52,965600 BKU,D,20220607,41.04,41.66,40.523,41.56,481000 BLCO,D,20220607,16.24,16.28,15.42,15.65,1377100 BLD,D,20220607,199.37,204.07,198.71,203.89,145900 BLDR,D,20220607,65.66,67.69,65.31,67.66,1483400 BLE,D,20220607,11.73,11.82,11.69,11.8,51400 BLK,D,20220607,667.07,680.07,666.85,679.61,545100 BLND,D,20220607,3.62,3.64,3.27,3.46,2575900 BLU.W,D,20220607,0.12,0.1248,0.11,0.11,1500 BLW,D,20220607,13.82,13.95,13.82,13.92,82800 BLX,D,20220607,14.43,14.62,14.25,14.6,67500 BMA,D,20220607,14.57,15.005,14.545,14.72,103800 BMA.W,D,20220607,0.15,0.1505,0.15,0.1505,500 BMAC,D,20220607,9.93,9.93,9.93,9.93,200 BME,D,20220607,43.14,43.5199,42.8,43.29,67900 BMEZ,D,20220607,16.86,17.39,16.82,17.29,484200 BMI,D,20220607,80.07,82,79.64,81.95,68700 BML-G,D,20220607,18.39,18.88,18.39,18.86,7500 BML-H,D,20220607,18.76,18.92,18.6919,18.92,26400 BML-J,D,20220607,19.95,20.16,19.8,20.01,22900 BML-L,D,20220607,20,20.11,19.87,20.075,27200 BMO,D,20220607,109.1,110.6466,109.02,110.3,407200 BMY,D,20220607,75.27,76.72,75.18,76.59,13994400 BNED,D,20220607,2.76,3.01,2.76,2.96,740300 BNL,D,20220607,21.32,21.8,21.3,21.67,982000 BNS,D,20220607,66.97,68.07,66.83,68.07,827500 BNY,D,20220607,11.62,11.73,11.62,11.67,21900 BOA.T,D,20220607,0.1799,0.1999,0.1799,0.1938,400 BOA.U,D,20220607,10,10.145,10,10,600 BOA.W,D,20220607,0.21,0.21,0.178,0.195,40400 BOAC,D,20220607,9.93,9.93,9.89,9.915,258900 BOAS,D,20220607,9.84,9.8824,9.84,9.8824,34700 BOC,D,20220607,21.65,21.91,21.15,21.72,55800 BOD.W,D,20220607,0.279,0.2829,0.231,0.2495,26900 BODY,D,20220607,1.93,1.94,1.715,1.76,2226300 BOE,D,20220607,10.56,10.7055,10.555,10.69,131600 BOH,D,20220607,78.67,79.56,78.38,79.53,149300 BOH-A,D,20220607,19.6,19.77,19.475,19.77,3700 BOOT,D,20220607,83.4,87.33,81.365,86.87,521300 BORR,D,20220607,6.12,6.74,6.0173,6.65,1834400 BOWL,D,20220607,10.79,11.37,10.73,11.35,686400 BOX,D,20220607,26.47,27.09,26.4,26.87,1272600 BOX.W,D,20220607,0.5501,0.579,0.4605,0.4605,137700 BOXD,D,20220607,4.92,4.99,3.43,3.57,4958000 BP,D,20220607,33.31,34.2,33.2782,34.19,13863100 BPT,D,20220607,23.95,25.96,22.33,24.33,1430600 BQ,D,20220607,1.91,1.93,1.81,1.9,92400 BR,D,20220607,144,147.945,144,147.73,301800 BRBR,D,20220607,25.88,26.66,25.86,26.63,525200 BRC,D,20220607,48.47,48.81,48.09,48.79,179200 BRCC,D,20220607,9.52,9.89,8.88,9.38,717800 BRD,D,20220607,9.91,9.9283,9.91,9.91,3600 BRD.T,D,20220607,0.11,0.12,0.0902,0.1114,9900 BRD.W,D,20220607,0.17,0.175,0.17,0.17,35100 BRDG,D,20220607,17.3,17.89,17.2,17.7,156600 BRDS,D,20220607,0.72,0.7472,0.6428,0.6899,3029100 BRFS,D,20220607,3.02,3.085,2.98,3.07,1680300 BRK.A,D,20220607,467649.5,471499.9,464551,471499.9,1800 BRK.B,D,20220607,310.58,313.79,309.3932,313.65,2551700 BRMK,D,20220607,7.29,7.41,7.23,7.41,1030200 BRO,D,20220607,58.36,59.27,58.02,59.25,978100 BROS,D,20220607,41.2,42.66,40.06,40.26,1232900 BRSP,D,20220607,8.9,9.04,8.85,9.04,589100 BRT,D,20220607,22.37,22.8,22.37,22.8,50600 BRW,D,20220607,8.39,8.43,8.32,8.4,101200 BRX,D,20220607,23.55,24.12,23.41,24.11,1905900 BSA.U,D,20220607,9.72,9.72,9.72,9.72,45800 BSA.W,D,20220607,0.12,0.1297,0.12,0.12,2100 BSAC,D,20220607,19.39,19.68,18.88,19.49,1472600 BSAQ,D,20220607,9.68,9.68,9.68,9.68,300 BSBR,D,20220607,6.51,6.54,6.4,6.51,1791700 BSIG,D,20220607,20.69,21.02,20.5,21,319000 BSL,D,20220607,13.73,13.98,13.73,13.88,47200 BSM,D,20220607,16.52,16.7899,16.51,16.6,1377500 BSMX,D,20220607,5.46,5.46,5.4,5.41,4700 BST,D,20220607,37.49,38.04,37.4248,37.8,163000 BSTZ,D,20220607,23.51,24.15,23.46,23.82,229200 BSX,D,20220607,39.19,39.59,38.91,39.58,6725400 BSX-A,D,20220607,105.05,106.65,105.05,106.65,27900 BTA,D,20220607,11.31,11.42,11.3,11.39,23400 BTCM,D,20220607,2.18,2.24,2.09,2.21,782600 BTI,D,20220607,44.61,45.22,44.57,45.21,2061900 BTO,D,20220607,39.4,40.07,39.15,39.46,29000 BTT,D,20220607,23.18,23.43,23.12,23.43,84400 BTU,D,20220607,27.48,29.8599,27.08,28.55,11247100 BTZ,D,20220607,11.47,11.54,11.4187,11.51,222000 BUD,D,20220607,55.85,56.42,55.445,56.32,1083100 BUI,D,20220607,22.53,22.99,22.53,22.99,45500 BUR,D,20220607,9.24,9.36,9.22,9.31,128000 BURL,D,20220607,170.05,176.79,169.325,176.38,879700 BV,D,20220607,13.5,13.63,13.31,13.41,177800 BVH,D,20220607,29.35,30.4068,28.77,30.21,76400 BVN,D,20220607,8.34,8.53,8.17,8.29,1197400 BW,D,20220607,6.97,7.38,6.94,7.27,386200 BW-A,D,20220607,24.75,24.966,24.5001,24.5001,20900 BWA,D,20220607,39.81,39.93,39.28,39.83,1532100 BWG,D,20220607,9.1,9.11,9.06,9.11,23000 BWNB,D,20220607,23.42,23.79,23.36,23.79,9300 BWSN,D,20220607,24.83,25.1,24.83,24.9,9600 BWXT,D,20220607,51.18,52.3225,51.18,52.28,335000 BX,D,20220607,118.15,120.215,117.26,119.83,3156700 BXC,D,20220607,87.14,91.98,86.21,90.6,145300 BXMT,D,20220607,30.75,31.2,30.69,31.2,953400 BXMX,D,20220607,13.8,13.89,13.7,13.86,408600 BXP,D,20220607,104.57,107.72,103.93,107.44,679000 BXSL,D,20220607,24.75,25.13,24.56,25,450600 BY,D,20220607,25.08,25.25,24.95,25.22,228800 BYD,D,20220607,59.22,60.66,58.945,60.43,621900 BYM,D,20220607,12.68,12.7999,12.68,12.78,50500 BYN,D,20220607,9.94,9.94,9.94,9.94,50000 BYN.U,D,20220607,10.02,10.045,10.02,10.02,2500 BZH,D,20220607,16.12,16.48,15.74,16.26,357500 C,D,20220607,51.03,52.23,50.8345,52.1,15528800 C-J,D,20220607,26.14,26.22,26.01,26.14,44400 C-K,D,20220607,25.68,25.84,25.52,25.7,51800 C-N,D,20220607,27.1,27.18,27.1,27.15,52400 CAAP,D,20220607,6.25,6.25,6.09,6.2,34800 CABO,D,20220607,1285.53,1300.01,1274.865,1299.82,29900 CACI,D,20220607,286.68,292.12,286.68,290.92,170900 CAD-A,D,20220607,23.16,23.57,23.09,23.57,3500 CADE,D,20220607,26.52,27.3075,26.52,27.28,870200 CAE,D,20220607,26.64,26.96,26.4,26.88,299900 CAF,D,20220607,15.42,15.8,15.42,15.64,24000 CAG,D,20220607,31.83,32.61,31.79,32.6,2584800 CAH,D,20220607,53.76,54.03,53.21,53.91,1296500 CAJ,D,20220607,25.41,25.505,25.31,25.5,186600 CAL,D,20220607,28.54,29.75,28.03,29.02,481600 CALX,D,20220607,37.22,38.76,37.22,38.69,260500 CAN.W,D,20220607,1,1.12,0.96,0.97,36000 CANG,D,20220607,3.22,3.33,3.19,3.28,98900 CANO,D,20220607,5.13,5.74,5.11,5.31,4949000 CAPL,D,20220607,22.26,22.44,22.0301,22.4,17900 CARR,D,20220607,39.24,40.01,39.14,39.99,2806200 CARS,D,20220607,10.16,10.42,10.16,10.37,632800 CAS,D,20220607,10.095,10.095,10.09,10.09,200500 CAS.U,D,20220607,10.08,10.09,10.08,10.09,1400 CAS.W,D,20220607,0.0004,0.0005,0.0004,0.0005,23400 CAT,D,20220607,222,227.27,221.65,227.1,1799000 CATO,D,20220607,12.07,12.285,11.84,12.24,112000 CB,D,20220607,210.51,213.79,209.8,213.62,1687800 CBD,D,20220607,3.98,4.02,3.925,4,1154500 CBH,D,20220607,8.89,8.94,8.89,8.94,5100 CBL,D,20220607,29.76,29.91,27.83,29.25,223800 CBRE,D,20220607,80.07,80.75,79.42,80.67,2204700 CBT,D,20220607,77.42,77.625,76.61,77.58,489500 CBU,D,20220607,66.67,67.935,66.37,67.36,135100 CBZ,D,20220607,41.76,42.195,41.58,42.07,174300 CC,D,20220607,44.11,44.79,43.49,44.79,1023300 CCCS,D,20220607,9.38,9.77,9.325,9.77,803800 CCI,D,20220607,183.9,186.05,180.75,185.96,2158400 CCJ,D,20220607,24.63,27.8931,24.61,27,20514500 CCK,D,20220607,107.16,110.8,106.978,109.97,932200 CCL,D,20220607,13.3,13.81,13.21,13.78,23383200 CCM,D,20220607,1.7,1.9,1.7,1.85,3700 CCO,D,20220607,1.48,1.52,1.44,1.49,2063900 CCRD,D,20220607,23.52,24.8,23.52,24.77,86400 CCS,D,20220607,52.34,53.53,51.65,53.48,216400 CCU,D,20220607,14.07,14.27,14.04,14.23,183500 CCV,D,20220607,9.82,9.84,9.82,9.83,25500 CCV.S,D,20220607,9.8109,9.84,9.8109,9.83,6100 CCV.T,D,20220607,0.36,0.36,0.36,0.36,4200 CCV.U,D,20220607,9.925,9.925,9.925,9.925,300 CCV.W,D,20220607,0.45,0.48,0.45,0.48,5900 CCVI,D,20220607,9.78,9.8,9.78,9.785,252900 CCZ,D,20220607,60.9,61.99,60.46,61.06,4200 CDAY,D,20220607,55.56,57.42,55.37,56.66,964900 CDE,D,20220607,4.03,4.175,3.98,4.09,2334000 CDR,D,20220607,25.84,26.14,25.72,26.05,158700 CDR-B,D,20220607,14.31,14.31,13.6,14,2000 CDR-C,D,20220607,12.97,12.97,12.5302,12.675,8600 CDRE,D,20220607,27.81,28.37,26.23,27.94,306700 CE,D,20220607,157.24,161.37,156.53,161.3,595700 CEA,D,20220607,17.66,17.7899,17.4,17.54,11300 CEE,D,20220607,10.84,11.15,10.34,10.99,60600 CEIX,D,20220607,55.42,59.38,54.48,57.65,912400 CEL.P,D,20220607,0.126,0.126,0.126,0.126,1800 CEM,D,20220607,37.18,37.8659,37.16,37.86,45300 CEN,D,20220607,18.14,18.32,18.01,18.3,12800 CEPU,D,20220607,3.8,3.81,3.68,3.79,49500 CEQ.P,D,20220607,9.78,9.78,9.69,9.7479,55800 CEQP,D,20220607,29.65,30.19,29.52,30.18,315400 CF,D,20220607,93.3,94.12,91.96,92.4,3898500 CFG,D,20220607,40.11,41.1,39.95,41.06,3724700 CFG-D,D,20220607,25.62,26,25.62,25.74,10700 CFG-E,D,20220607,22.02,22.2,22.02,22.1,79400 CFR,D,20220607,125.21,127.83,124.95,127.82,316200 CFR-B,D,20220607,20.93,21.19,20.77,21.19,18600 CGA,D,20220607,6.47,6.55,6.47,6.5,5500 CGAU,D,20220607,8,8.13,7.93,8.08,75600 CHAA,D,20220607,9.79,9.8,9.79,9.8,70000 CHCT,D,20220607,36.04,37.15,36,37.09,69500 CHD,D,20220607,86.88,88.06,86.57,88.01,1106100 CHE,D,20220607,478.28,481.23,471.76,480.52,69000 CHGG,D,20220607,20.6,20.94,20.21,20.47,2264400 CHH,D,20220607,130.9,132.605,129.82,132.11,193100 CHM-A,D,20220607,23.93,23.95,23.85,23.95,1100 CHM-B,D,20220607,23.65,23.6893,23.65,23.6893,1800 CHMI,D,20220607,6.95,7.01,6.92,6.96,153200 CHN,D,20220607,14.03,14.335,14.03,14.32,9100 CHPT,D,20220607,14.69,15.73,14.53,15.55,9144700 CHRA,D,20220607,3.47,3.89,3.47,3.81,73000 CHRB,D,20220607,21.73,21.75,21.6191,21.75,3700 CHS,D,20220607,5.09,5.22,4.79,4.98,5746200 CHT,D,20220607,42.73,43.01,42.65,42.97,64800 CHWY,D,20220607,27.77,28.99,27.2245,28.62,4981700 CI,D,20220607,257.18,262.82,255.15,262.28,1792200 CIA,D,20220607,3.32,4.02,3.32,3.9,371300 CIB,D,20220607,43.49,43.63,42.55,43.39,455900 CIEN,D,20220607,48.99,49.54,48.285,48.65,1230200 CIF,D,20220607,2.15,2.16,2.14,2.15,39900 CIG,D,20220607,2.32,2.345,2.3,2.32,4853300 CIG.C,D,20220607,2.98,3.11,2.98,2.98,95700 CII,D,20220607,19.05,19.36,19.04,19.35,46900 CIM,D,20220607,9.85,10.05,9.8073,10.01,1350900 CIM-A,D,20220607,23.52,23.8,23.52,23.8,10800 CIM-B,D,20220607,23.89,24.025,23.87,23.9,25500 CIM-C,D,20220607,22.61,22.61,22.417,22.46,14100 CIM-D,D,20220607,23.3,23.36,23.2,23.25,16500 CINT,D,20220607,14.01,14.13,13.37,13.84,50700 CIO,D,20220607,13.29,13.64,13.17,13.63,462100 CIO-A,D,20220607,23.48,23.65,23.3,23.65,900 CION,D,20220607,10.35,10.54,10.08,10.48,251700 CIR,D,20220607,19.45,20.36,19.45,20.31,90500 CIVI,D,20220607,82.38,84.15,82.23,83.75,907000 CIXX,D,20220607,12.5,12.625,12.35,12.61,28200 CL,D,20220607,77.99,78.76,77.6,78.71,6609300 CLA.T,D,20220607,0.0774,0.0774,0.0774,0.0774,600 CLA.W,D,20220607,0.113,0.1391,0.113,0.1391,800 CLAS,D,20220607,9.81,9.82,9.81,9.82,346800 CLB,D,20220607,30.33,31.07,30.0279,31.02,490700 CLB.W,D,20220607,0.0937,0.0976,0.092,0.0976,14500 CLBR,D,20220607,9.74,9.74,9.74,9.74,200 CLD-A,D,20220607,23.23,23.24,22.89,23.07,11900 CLDT,D,20220607,13.19,13.63,13.11,13.48,478000 CLF,D,20220607,23.06,23.91,22.82,23.91,10854600 CLH,D,20220607,95.73,99.95,95.46,99.93,387700 CLI.S,D,20220607,9.8308,9.8308,9.83,9.8301,1500 CLI.T,D,20220607,0.2,0.245,0.2,0.24,15900 CLIM,D,20220607,9.82,9.82,9.815,9.82,400 CLPR,D,20220607,8.38,8.62,8.35,8.6,26100 CLR,D,20220607,70.59,72.955,70.51,72.65,1280000 CLS,D,20220607,11.05,11.295,11.03,11.26,280000 CLV-A,D,20220607,60.76,60.7961,60.71,60.71,1000 CLVT,D,20220607,14.75,15.08,14.71,15.03,3755300 CLW,D,20220607,34.7,36.17,34.62,36.04,87400 CLX,D,20220607,135.05,135.545,133.03,134.28,1441900 CM,D,20220607,55.56,56.27,55.47,56.23,468500 CMA,D,20220607,80.61,81.96,80.4,81.84,1429200 CMC,D,20220607,41.39,42.89,41.1,42.86,1114100 CMCM,D,20220607,0.72,0.72,0.7004,0.7123,20000 CMG,D,20220607,1355.75,1394.143,1355.51,1390.44,175200 CMI,D,20220607,210.83,215.47,208.32,215.26,676200 CMP,D,20220607,44.13,44.9,43.945,44.6,212800 CMR-B,D,20220607,25.11,25.28,25.1079,25.28,1500 CMR-C,D,20220607,25.37,25.37,25.3201,25.35,12800 CMR-D,D,20220607,25.89,26.05,25.7,25.78,5700 CMR-E,D,20220607,25.54,25.63,25.44,25.52,40200 CMRE,D,20220607,14.4,14.635,14.27,14.56,488600 CMS,D,20220607,70.98,71.97,70.72,71.82,1416200 CMS-B,D,20220607,98.6105,98.6105,98.2252,98.2252,100 CMS-C,D,20220607,19.23,19.48,18.9769,19.3,18000 CMSA,D,20220607,25.18,25.39,25.07,25.1669,5100 CMSC,D,20220607,25.4,25.5,25.33,25.48,19700 CMSD,D,20220607,25.04,25.335,25.04,25.21,33800 CMTG,D,20220607,19.14,20.34,19.1101,19.6,749000 CMU,D,20220607,3.56,3.59,3.55,3.57,99200 CNA,D,20220607,45.86,46.52,45.68,46.52,120600 CNC,D,20220607,83.03,83.5,82.32,83.35,1483300 CND,D,20220607,9.94,9.95,9.94,9.94,84600 CND.T,D,20220607,0.3084,0.3383,0.27,0.2753,11900 CND.U,D,20220607,10.7,10.7,10.7,10.7,100 CND.V,D,20220607,0.2463,0.3032,0.1966,0.2488,32200 CND.W,D,20220607,1.31,1.36,1.31,1.35,2100 CNDB,D,20220607,9.93,9.97,9.92,9.97,69500 CNF,D,20220607,2.68,2.68,2.58,2.65,46900 CNHI,D,20220607,15.09,15.395,15.035,15.37,1946500 CNI,D,20220607,116.52,116.85,115.07,116.64,2862400 CNK,D,20220607,16.86,17.27,16.58,17.25,1086400 CNM,D,20220607,24.41,24.73,23.99,24.47,410500 CNMD,D,20220607,110.5,111.23,109.61,110.82,298400 CNNE,D,20220607,20.41,20.93,20.2301,20.86,700600 CNO,D,20220607,20.32,20.605,20.14,20.56,632400 CNO-A,D,20220607,21.07,21.07,20.0946,20.61,3800 CNP,D,20220607,31.4,32.105,31.35,32.07,3922700 CNQ,D,20220607,66.54,68.7791,66.22,68.64,1761600 CNR,D,20220607,24.47,24.5,24.44,24.48,964700 CNS,D,20220607,74.06,75.74,74.05,75.63,56100 CNVY,D,20220607,4.91,4.96,4.5,4.94,301000 CNX,D,20220607,23.07,23.57,22.59,23.57,3920800 CO,D,20220607,3.43,3.4599,3.13,3.17,200600 COD-A,D,20220607,24.87,25,24.672,24.9501,7900 COD-B,D,20220607,26.09,26.09,26.0037,26.048,1700 COD-C,D,20220607,25.3,25.3699,25.19,25.26,30600 CODI,D,20220607,24.94,25.31,23.84,24.19,674400 COE,D,20220607,1.23,1.28,1.13,1.27,40800 COF,D,20220607,124.48,128.61,124.17,128.23,1914400 COF-I,D,20220607,21.17,21.64,21.16,21.59,84500 COF-J,D,20220607,20.13,20.605,20.05,20.47,110800 COF-K,D,20220607,19.66,20.04,19.66,19.8666,7200 COF-L,D,20220607,18.32,18.75,18.32,18.7,46600 COF-N,D,20220607,18.47,18.82,18.44,18.7,19100 COLD,D,20220607,28.51,30.08,28.39,30.06,2174100 COMP,D,20220607,6.3,6.33,5.92,6.09,3648900 COO,D,20220607,341.81,348.57,341.37,347.51,253400 COOK,D,20220607,4.76,4.86,4.68,4.82,379600 COP,D,20220607,117.18,122.71,117.13,122.71,8559000 COR-Z,D,20220607,18.89,19,18.88,18.89,2900 CORR,D,20220607,2.95,3.03,2.93,3,11200 CORS,D,20220607,9.68,9.68,9.68,9.68,100 COTY,D,20220607,7.11,7.37,7.11,7.36,4398400 COUR,D,20220607,16.49,17.09,16.38,17.07,642400 CP,D,20220607,74.87,76.475,74.24,76.41,1932700 CPA,D,20220607,69.11,71.62,68.73,71.33,541400 CPAC,D,20220607,5.34,5.34,5.06,5.1,40900 CPB,D,20220607,45.36,46.64,45.31,46.6,3181300 CPE,D,20220607,58.4,62.7,58.06,62.45,2905700 CPF,D,20220607,23.8,23.88,23.58,23.83,262200 CPG,D,20220607,9.82,10.42,9.7393,10.4,14839100 CPK,D,20220607,134.47,134.47,133.285,134.12,61800 CPNG,D,20220607,12.51,12.57,12.01,12.16,11478400 CPRI,D,20220607,49.79,52.26,49.55,52.13,2976900 CPS,D,20220607,6.18,6.6,6.018,6.49,480000 CPT,D,20220607,139.46,142.81,138.805,142.63,738000 CPT.U,D,20220607,9.87,9.87,9.86,9.86,500 CPTK,D,20220607,9.85,9.85,9.83,9.84,13400 CPU.U,D,20220607,9.84,9.88,9.84,9.875,3700 CPU.W,D,20220607,0.3393,0.3393,0.27,0.29,273200 CPUH,D,20220607,9.81,9.83,9.81,9.81,5300 CR,D,20220607,95.77,100.56,95.42,100.45,363800 CRC,D,20220607,46.44,47.93,46.39,47.87,1375300 CRD.A,D,20220607,7.73,7.915,7.73,7.85,40100 CRD.B,D,20220607,7.36,7.4,7.35,7.38,9600 CRGY,D,20220607,17.59,18.36,17.5,18.34,266200 CRH,D,20220607,41.2,41.92,41.11,41.88,326700 CRH.U,D,20220607,10.11,10.11,10.11,10.11,300 CRH.W,D,20220607,0.5,0.6258,0.5,0.555,35800 CRHC,D,20220607,9.95,9.96,9.93,9.94,948100 CRI,D,20220607,77.83,78.88,76.7,76.86,1001800 CRK,D,20220607,20.9,21.53,20.77,21.48,2566400 CRL,D,20220607,243.14,248.015,242.71,247.21,342400 CRM,D,20220607,181.71,188.6,181.71,187.15,6331000 CRS,D,20220607,35.37,36.06,35.11,35.84,323600 CRT,D,20220607,18.4,20.2,18.36,19.93,88500 CRU,D,20220607,9.82,9.83,9.82,9.82,7100 CRU.U,D,20220607,9.84,9.86,9.84,9.86,500 CRU.W,D,20220607,0.15,0.1798,0.15,0.1512,20900 CS,D,20220607,6.81,6.95,6.79,6.94,12135400 CSAN,D,20220607,17.22,17.28,16.83,16.83,171600 CSL,D,20220607,265.66,272.58,264.0943,272.2,271700 CSR,D,20220607,82.48,84.68,82.47,84.19,46700 CSR-C,D,20220607,25.25,25.25,25.2,25.2,1700 CST.W,D,20220607,0.14,0.1401,0.14,0.14,52400 CSTM,D,20220607,17.18,17.54,17.12,17.54,574100 CSV,D,20220607,40.99,41.94,40.99,41.89,70000 CTA-A,D,20220607,67.6,67.6001,67.6,67.6,1700 CTA-B,D,20220607,89.99,94.1621,89.968,93.43,700 CTBB,D,20220607,24.03,24.445,24.01,24.32,34100 CTDD,D,20220607,24.61,24.7,24.61,24.67,34400 CTLT,D,20220607,110.89,114.1,110.68,113.71,940700 CTO,D,20220607,65.67,66.215,65.01,65.97,65000 CTO-A,D,20220607,23.75,23.86,23.69,23.69,6700 CTOS,D,20220607,5.92,6.005,5.86,6,166700 CTR,D,20220607,32.14,33.1299,32.13,33.04,19000 CTRA,D,20220607,35.68,36.14,35.17,36.11,10103700 CTRE,D,20220607,17.9,18.81,17.88,18.79,463200 CTS,D,20220607,40.5,40.73,39.96,40.73,140100 CTT,D,20220607,12.01,12.08,11.76,12.06,1450800 CTV,D,20220607,2.19,2.33,2.15,2.23,610100 CTVA,D,20220607,61.35,62.53,61.31,62.38,3560000 CUB-E,D,20220607,25.05,25.2459,25.05,25.2214,7800 CUB-F,D,20220607,24.55,24.8499,24.55,24.6978,8900 CUBB,D,20220607,23.7,23.79,23.6,23.6,4400 CUBE,D,20220607,43.17,44.395,43.04,44.27,1788400 CUBI,D,20220607,40.65,41.655,40.65,41.51,181300 CUK,D,20220607,12.48,12.89,12.34,12.88,1411600 CULP,D,20220607,5.5,5.72,5.48,5.55,138100 CURO,D,20220607,7.8,8.15,7.8,8.02,193800 CURV,D,20220607,5.4,5.82,5.355,5.81,1025800 CUZ,D,20220607,33.36,34.35,33.23,34.33,572600 CVE,D,20220607,23.75,24.855,23.7,24.71,10538900 CVE.W,D,20220607,18.5,19.54,18.5,19.45,92500 CVEO,D,20220607,29.4,31.5892,29.4,31.25,45000 CVI,D,20220607,40,43.61,39.86,43.07,1174300 CVI.U,D,20220607,9.83,9.86,9.8203,9.85,5700 CVI.W,D,20220607,0.35,0.3503,0.3444,0.35,194600 CVII,D,20220607,9.77,9.795,9.76,9.76,158300 CVNA,D,20220607,24.16,25.45,23.6,25.41,11166900 CVS,D,20220607,94.67,96.14,94.21,95.92,4852400 CVX,D,20220607,177.47,180.66,176.92,180.2,9668200 CW,D,20220607,142.24,147.85,141.32,147.68,191900 CWAN,D,20220607,13.11,14.06,13.07,13.99,1115400 CWE.A,D,20220607,32.99,34.13,32.99,34.05,474900 CWEN,D,20220607,36.08,37.09,36.055,36.94,594700 CWH,D,20220607,25.83,27.19,25.57,26.53,1064200 CWK,D,20220607,17.65,17.83,17.405,17.78,1014200 CWT,D,20220607,54.76,55.33,54.18,55.23,246700 CX,D,20220607,4.31,4.37,4.26,4.35,2263900 CXA.W,D,20220607,0.18,0.1968,0.1668,0.1968,56600 CXAC,D,20220607,9.94,9.9638,9.93,9.9567,27600 CXE,D,20220607,4.08,4.11,4.08,4.1,78600 CXH,D,20220607,8,8,7.97,7.98,6200 CXM,D,20220607,11.7,12.19,11.651,12.03,337000 CXW,D,20220607,12.81,13.145,12.76,13.06,867500 CYD,D,20220607,10.73,11.05,10.55,11.03,8000 CYH,D,20220607,5.2,5.295,5.1,5.25,1695700 CZO.W,D,20220607,0.15,0.15,0.1016,0.1094,47800 CZOO,D,20220607,1.23,1.38,1.17,1.29,3662200 D,D,20220607,82.39,83.17,81.93,83.1,2860400 DAC,D,20220607,81,82.08,79.56,82.08,438500 DAL,D,20220607,38.37,39.79,38.249,39.74,9604700 DAN,D,20220607,17.25,17.6,17.01,17.54,1262600 DAO,D,20220607,4.81,5.2,4.7,5.2,286000 DAR,D,20220607,83.22,87.59,83.12,87.18,1693100 DASH,D,20220607,68.5,70.225,67.72,69.93,4130600 DAVA,D,20220607,104.16,109.5,104.01,108.74,174900 DB,D,20220607,10.91,11.14,10.91,11.13,2731200 DBD,D,20220607,2.9,2.93,2.725,2.93,1347100 DBI,D,20220607,15,15.75,14.78,15.6,1347500 DBL,D,20220607,15.72,15.93,15.71,15.87,28900 DBR-H,D,20220607,23.09,23.09,22.52,22.52,13200 DBR-I,D,20220607,23.21,23.21,22.6,22.69,113800 DBR-J,D,20220607,22.8257,22.85,22.6192,22.6192,32200 DBRG,D,20220607,5.5,5.63,5.391,5.61,5198900 DCF,D,20220607,7.92,7.93,7.92,7.93,9900 DCI,D,20220607,52.95,53.69,52.75,53.5,465800 DCO,D,20220607,44.64,46.53,44.64,46.44,36800 DCP,D,20220607,38.21,39.52,38.21,39.41,329100 DCP-B,D,20220607,24.5,24.68,24.3511,24.6799,8200 DCP-C,D,20220607,24.95,24.95,24.8,24.8,3400 DD,D,20220607,66.78,68,66.32,67.97,1930300 DDD,D,20220607,10.41,10.87,10.38,10.86,992400 DDF,D,20220607,9.55,9.7445,9.55,9.7445,4100 DDL,D,20220607,4.63,4.78,4.59,4.66,534200 DDS,D,20220607,330.38,341.78,327.9,335.6,232300 DDT,D,20220607,26.6,26.69,26.3,26.51,5400 DE,D,20220607,360.75,368.51,358,367.84,987000 DEA,D,20220607,19.29,19.62,19.22,19.61,559100 DECK,D,20220607,269.76,276.01,267.525,272.47,425500 DEI,D,20220607,26.96,27.45,26.835,27.42,1484700 DELL,D,20220607,49.76,51.26,49.37,51.15,2451800 DEN,D,20220607,80,80.43,79.25,80.01,861800 DEO,D,20220607,184.63,187.13,184.55,187.03,247700 DESP,D,20220607,9.16,9.18,8.79,8.81,249500 DEX,D,20220607,8.32,8.4322,8.32,8.4322,14500 DFIN,D,20220607,30.7,31.64,30.58,31.51,236400 DFP,D,20220607,23.45,23.68,23.45,23.68,35800 DFS,D,20220607,110,113.51,109.93,113.2,1067200 DG,D,20220607,228.57,235.36,227.3,234.32,1984600 DGX,D,20220607,135.14,137.93,135.14,137.77,543000 DHF,D,20220607,2.49,2.5,2.47,2.5,157100 DHI,D,20220607,74.08,76.15,73.14,75.49,3398200 DHR,D,20220607,262.84,269.02,262.2101,268.27,1628700 DHR-B,D,20220607,1431.49,1431.49,1431.49,1431.49,7600 DHT,D,20220607,6.02,6.21,6.005,6.14,2271100 DHX,D,20220607,6.61,6.75,5.7,5.91,1431200 DIAX,D,20220607,16.24,16.46,16.11,16.34,25100 DIDI,D,20220607,2.4,2.46,2.23,2.24,116341600 DIN,D,20220607,74.06,75.45,73.52,74.49,138400 DINO,D,20220607,54.32,57.59,54.28,57.55,3551700 DIS,D,20220607,106.79,107.92,106,107.79,7279000 DK,D,20220607,32.71,34.43,32.65,34.42,2133100 DKL,D,20220607,55.08,56.31,54.74,55.33,65500 DKS,D,20220607,79.95,81.92,78.54,81.36,1579700 DLB,D,20220607,77.26,78.43,77,77.8,707700 DLN-A,D,20220607,24.59,24.75,24.5585,24.72,16000 DLN-B,D,20220607,23.87,23.95,23.74,23.8401,2800 DLNG,D,20220607,4.2,4.48,4.2,4.39,153000 DLR,D,20220607,134.41,135.31,132.1,135.26,1263700 DLR-J,D,20220607,24.7,24.8,24.58,24.795,28600 DLR-K,D,20220607,26.01,26.02,25.86,25.93,17100 DLR-L,D,20220607,24.64,24.74,24.48,24.73,66100 DLX,D,20220607,23.26,23.76,22.97,23.43,211900 DLY,D,20220607,15.24,15.4,15.1901,15.39,129200 DM,D,20220607,2,2.25,2,2.25,12496000 DMA,D,20220607,8.3,8.35,8.1,8.2,10400 DMB,D,20220607,12.38,12.38,12.3,12.36,149900 DMO,D,20220607,12.09,12.16,12.01,12.04,26000 DMS,D,20220607,1.73,1.91,1.72,1.86,24200 DMS.W,D,20220607,0.089,0.089,0.089,0.089,7000 DNA,D,20220607,3.44,3.75,3.3905,3.59,19680400 DNA.W,D,20220607,0.75,0.8197,0.7,0.74,522400 DNB,D,20220607,16.3,16.48,16,16.11,1615100 DNMR,D,20220607,3.93,4.05,3.87,4.02,1052500 DNOW,D,20220607,11.72,12,11.57,11.99,499800 DNP,D,20220607,11.15,11.31,11.12,11.31,491600 DNZ,D,20220607,9.81,9.81,9.81,9.81,200 DNZ.W,D,20220607,0.1177,0.1177,0.1051,0.1051,4600 DO,D,20220607,8.73,9.07,8.6,8.81,3007500 DOC,D,20220607,17.9,18.41,17.8397,18.41,1631900 DOCN,D,20220607,46.04,48.58,45.82,48.51,1649600 DOCS,D,20220607,36.2,37.68,35.88,36.92,1032400 DOLE,D,20220607,9.9,10.02,9.78,9.8,560700 DOM.W,D,20220607,0.2661,0.2661,0.22,0.22,400 DOMA,D,20220607,1.96,2.03,1.635,1.88,2425800 DOOR,D,20220607,91.14,93.4,90.4,93.25,111400 DOUG,D,20220607,5.69,5.84,5.564,5.7,582100 DOV,D,20220607,132.25,136.2,131.72,136.12,625500 DOW,D,20220607,66.76,67.46,66.42,67.37,4874000 DPG,D,20220607,15.04,15.43,15.04,15.37,52500 DPZ,D,20220607,371.05,385.75,371.05,385.28,404700 DQ,D,20220607,60.34,64.19,59.3,64.01,1871800 DRD,D,20220607,6.6,6.79,6.58,6.73,174400 DRE,D,20220607,52.73,52.95,51.61,52.87,1970900 DRH,D,20220607,10.65,11.02,10.57,11,1945400 DRH-A,D,20220607,26.56,26.609,26.33,26.35,24200 DRI,D,20220607,124.02,125.235,121.34,124.91,1281700 DRQ,D,20220607,31.06,32.29,30.48,32.1,156200 DS,D,20220607,1.59,1.735,1.52,1.7,1649300 DS-B,D,20220607,22.02,22.49,22,22.16,1500 DSA.W,D,20220607,0.15,0.1699,0.13,0.1699,2100 DSAQ,D,20220607,10.03,10.03,10.03,10.03,200 DSL,D,20220607,13.27,13.42,13.26,13.41,198600 DSM,D,20220607,6.58,6.63,6.55,6.63,94900 DSU,D,20220607,9.62,9.69,9.55,9.68,183500 DSX,D,20220607,6.08,6.35,6.0201,6.21,1290400 DSX-B,D,20220607,25.75,25.75,25.6862,25.705,1300 DT,D,20220607,41.11,42.7,40.68,42.45,1879000 DTB,D,20220607,19.96,20.1,19.76,20.1,5700 DTC,D,20220607,4.98,5.29,4.88,5.03,745200 DTE,D,20220607,132.21,134.28,131.74,134.05,891300 DTF,D,20220607,12.49,12.49,12.41,12.49,6700 DTG,D,20220607,19.54,19.93,19.54,19.88,42800 DTL.P,D,20220607,10.5508,11.5,10.5508,11.5,16000 DTM,D,20220607,58.08,59.04,58.055,59.04,374400 DTP,D,20220607,52.57,52.87,52.26,52.83,246800 DTW,D,20220607,23.96,24.18,23.7716,24.13,26100 DUK,D,20220607,110.95,112.41,110.26,112.34,2113300 DUK-A,D,20220607,25.43,25.8899,25.3782,25.61,49400 DUKB,D,20220607,25.61,25.78,25.5,25.74,30800 DV,D,20220607,22.28,23.01,22,22.97,670600 DVA,D,20220607,94.57,96.05,94.08,95.33,974400 DVN,D,20220607,76.74,78.21,76.26,78.04,10469400 DWI.U,D,20220607,10.09,10.09,10.09,10.09,400 DWI.W,D,20220607,0.27,0.28,0.2699,0.28,2600 DX,D,20220607,16.05,16.22,16.01,16.18,541700 DX-C,D,20220607,24.58,24.6994,24.45,24.625,5800 DXC,D,20220607,35.02,35.715,34.7752,35.69,1683200 DY,D,20220607,96.55,98.42,96.55,98.33,124000 DYFN,D,20220607,17.39,17.72,17.39,17.72,1100 E,D,20220607,30.57,31.29,30.57,31.29,349100 EAF,D,20220607,8.73,9.07,8.67,9.03,1211800 EAI,D,20220607,24.01,24.18,23.92,24.13,23500 EARN,D,20220607,8.03,8.2,8.03,8.2,88800 EAT,D,20220607,29.53,30.45,29.26,30.11,549700 EB,D,20220607,12.41,12.74,12.22,12.68,974700 EBF,D,20220607,18.07,18.3,18.07,18.27,56200 EBR,D,20220607,8.48,8.6,8.405,8.55,1646100 EBR.B,D,20220607,8.37,8.5,8.29,8.42,47200 EBS,D,20220607,30.42,32.48,30.181,32.38,656800 EC,D,20220607,17.15,17.44,17.13,17.43,862500 ECAT,D,20220607,14.85,15.02,14.85,15.01,199300 ECC,D,20220607,12.94,13.17,12.78,13.09,308100 ECC-D,D,20220607,23.2105,23.2105,22.89,23.1192,3600 ECCC,D,20220607,24.75,24.88,24.73,24.73,2300 ECCV,D,20220607,23.13,23.31,23.1273,23.26,7200 ECCW,D,20220607,25.18,25.25,25.1797,25.224,1600 ECCX,D,20220607,25.31,25.38,25.24,25.2596,2400 ECL,D,20220607,167.59,171.59,166.98,170.71,1182600 ECOM,D,20220607,14.24,14.92,14.16,14.78,204500 ECVT,D,20220607,10.58,10.865,10.56,10.83,385300 ED,D,20220607,97.81,98.63,96.8,98.48,1810800 EDD,D,20220607,4.68,4.7,4.67,4.7,112100 EDF,D,20220607,5.4,5.58,5.38,5.48,29400 EDI,D,20220607,6.08,6.38,6.07,6.25,31000 EDN,D,20220607,5.88,5.88,5.6,5.73,10000 EDR,D,20220607,22.58,23.325,22.48,23.23,928400 EDU,D,20220607,13.97,14.86,13.86,14.78,2771600 EE,D,20220607,27.86,29.58,27.75,29.58,929900 EEA,D,20220607,8,8.13,8,8.1,5600 EEX,D,20220607,3.35,3.73,3.29,3.69,256700 EFC,D,20220607,15.55,15.7505,15.46,15.75,378200 EFC-A,D,20220607,23.81,23.81,23.55,23.55,6000 EFC-B,D,20220607,22,22,21.87,22,6200 EFL,D,20220607,8.71,8.74,8.71,8.73,23900 EFR,D,20220607,11.9,12.05,11.9,12.04,143000 EFT,D,20220607,12.25,12.32,12.18,12.3,84700 EFX,D,20220607,197.22,201.05,197.22,200.54,437200 EGF,D,20220607,10.57,10.57,10.3,10.56,16100 EGGF,D,20220607,9.73,9.73,9.72,9.73,22100 EGHT,D,20220607,7.09,7.3,6.995,7.28,1075500 EGO,D,20220607,8.19,8.33,8.1256,8.25,1312600 EGP,D,20220607,161.8,168.525,161.8,168.17,370500 EGY,D,20220607,7.92,8.45,7.8204,8.35,2509500 EHC,D,20220607,62,63.01,60.57,61.37,1497000 EHI,D,20220607,7.8,7.8109,7.65,7.78,46500 EIC,D,20220607,15.38,15.42,15.103,15.22,23100 EICA,D,20220607,23.4,23.63,23.15,23.55,8300 EIG,D,20220607,41.38,41.64,41.04,41.52,73500 EIX,D,20220607,69.31,70.26,69.01,70.23,1632300 EL,D,20220607,260.81,271.67,260.81,271.32,1500200 ELAN,D,20220607,23.55,24.57,23.51,24.55,2596500 ELAT,D,20220607,38.1,38.89,38.1,38.89,600 ELC,D,20220607,24.17,24.465,24.13,24.3944,13100 ELF,D,20220607,25.7,27.72,25.57,27.63,799700 ELP,D,20220607,7.23,7.23,7.065,7.2,632500 ELS,D,20220607,72.13,74.755,72.07,74.59,1024000 ELVT,D,20220607,2.68,2.805,2.5705,2.74,126700 ELY,D,20220607,21.99,22.925,21.84,22.84,1269400 EMD,D,20220607,9.65,9.75,9.51,9.64,486000 EME,D,20220607,107.69,109.24,107.555,109.18,176400 EMF,D,20220607,12.64,12.7651,12.57,12.75,21600 EMN,D,20220607,110.56,112.515,110.05,112.29,664300 EMO,D,20220607,30.87,31.45,30.8242,31.45,95600 EMP,D,20220607,24.31,24.61,24.1619,24.56,19000 EMR,D,20220607,89.41,91.68,89.21,91.53,2007500 EMWP,D,20220607,3.31,3.37,2.91,2.99,316200 ENB,D,20220607,47.23,47.5999,46.98,47.53,2514700 ENBA,D,20220607,25.25,25.51,25.2123,25.51,61500 ENFN,D,20220607,10.74,10.89,9.97,10.49,669100 ENIA,D,20220607,5.11,5.34,5.1,5.3,2578200 ENIC,D,20220607,1.45,1.46,1.41,1.45,338900 ENJ,D,20220607,24.21,24.25,24.21,24.21,1200 ENLC,D,20220607,11.34,11.77,11.32,11.73,3348800 ENO,D,20220607,25.28,25.28,25.06,25.24,3200 ENOV,D,20220607,66.18,67.32,66.13,67.28,300400 ENP.W,D,20220607,0.88,0.9057,0.88,0.9051,152200 ENPC,D,20220607,9.99,10.03,9.98,10,692300 ENR,D,20220607,29.6,30.485,29.31,30.44,611000 ENS,D,20220607,69.21,70.96,68.8706,70.8,146200 ENV,D,20220607,62.38,63.17,62.12,62.97,355500 ENVA,D,20220607,31.83,32.86,31.4851,32.84,212700 ENZ,D,20220607,2.45,2.4799,2.39,2.45,22700 EOC.W,D,20220607,0.3785,0.3785,0.3784,0.3784,900 EOCW,D,20220607,9.76,9.76,9.76,9.76,200 EOD,D,20220607,4.97,5.01,4.97,5.01,87100 EOG,D,20220607,140.75,146.26,140.72,145.93,3354500 EOI,D,20220607,16.03,16.3,16.01,16.3,39700 EOS,D,20220607,17.68,18.01,17.58,18.01,107000 EOT,D,20220607,17.97,18.01,17.92,17.93,46900 EP-C,D,20220607,48.84,48.89,48.52,48.52,1800 EPAC,D,20220607,20.52,21.03,20.4201,20.99,244600 EPAM,D,20220607,328.8,347.1,327.56,341.67,369100 EPC,D,20220607,35.09,35.815,34.41,35.67,356100 EPD,D,20220607,28.23,28.49,28.04,28.47,8113100 EPR,D,20220607,50,51.27,49.8,51.25,330800 EPR-C,D,20220607,24.6,24.84,24.6,24.84,1500 EPR-E,D,20220607,32.5,32.5,32.5,32.5,400 EPR-G,D,20220607,22.72,22.8,22.545,22.8,17700 EPRT,D,20220607,22.89,23.6,22.89,23.56,856900 EPW.W,D,20220607,0.1,0.1142,0.0997,0.11,2000 EPWR,D,20220607,9.81,9.82,9.81,9.82,53200 EQC,D,20220607,27.37,27.97,27.25,27.96,594600 EQC-D,D,20220607,27.2,27.3,27.15,27.22,4400 EQD,D,20220607,9.92,9.92,9.91,9.92,4600 EQD.U,D,20220607,9.94,9.9401,9.94,9.94,2000 EQD.W,D,20220607,0.1499,0.15,0.1326,0.1326,25200 EQH,D,20220607,29.27,29.77,29.075,29.76,2641100 EQH-A,D,20220607,22.09,22.3742,22.09,22.32,51700 EQH-C,D,20220607,18.8,19.11,18.8,19.01,12500 EQH.W,D,20220607,0.2299,0.2299,0.1825,0.2298,1500 EQNR,D,20220607,36.95,37.88,36.92,37.88,2056900 EQR,D,20220607,73.57,75.91,73.315,75.85,2265800 EQS,D,20220607,2.52,2.61,2.52,2.61,1600 EQT,D,20220607,48.78,50.23,48.21,49.78,5378200 ERF,D,20220607,16.76,17.675,16.59,17.51,2600600 ERJ,D,20220607,10.56,10.79,10.25,10.78,2609600 ERO,D,20220607,12.15,12.55,12,12.5,178300 ES,D,20220607,92.14,92.89,91.27,92.84,1032800 ESAB,D,20220607,49.36,51.02,48.32,50.21,718400 ESE,D,20220607,67.77,68.305,67.36,68.08,47800 ESI,D,20220607,21.4,22.005,21.32,21.99,723600 ESM,D,20220607,9.7901,9.7901,9.7901,9.7901,300 ESMT,D,20220607,20.55,21.13,20.265,21,459300 ESNT,D,20220607,42.6,43.81,42.6,43.76,393000 ESRT,D,20220607,7.7,8.04,7.66,8.02,1467400 ESS,D,20220607,275.06,283.675,274.5,283.09,544100 ESTC,D,20220607,73.49,77.98,72.74,77.81,2213300 ESTE,D,20220607,20.32,22.25,20.25,21.88,2037400 ET,D,20220607,11.85,12.34,11.84,12.31,23965900 ET-C,D,20220607,22.16,22.47,22.1,22.44,52800 ET-D,D,20220607,23.54,23.77,23.54,23.62,23300 ET-E,D,20220607,24.18,24.23,24.14,24.14,123900 ETB,D,20220607,15.26,15.36,15.14,15.36,40800 ETD,D,20220607,23.05,23.37,22.82,23.25,149500 ETG,D,20220607,17.74,18.03,17.74,17.95,107400 ETI.P,D,20220607,25.49,25.49,25.49,25.49,200 ETJ,D,20220607,9.03,9.16,9.02,9.15,128900 ETN,D,20220607,140.6,145.49,139.665,145.41,2237400 ETO,D,20220607,24.88,25.25,24.87,25.24,17400 ETR,D,20220607,121.18,121.67,120.04,121.31,948200 ETRN,D,20220607,8.14,8.59,8.13,8.58,3710700 ETV,D,20220607,14.37,14.5257,14.3,14.51,137500 ETW,D,20220607,8.79,8.91,8.76,8.91,274100 ETW.W,D,20220607,1.81,1.81,1.81,1.81,1600 ETWO,D,20220607,8.16,8.32,8.02,8.29,1110300 ETX,D,20220607,20.4,20.64,20.4,20.61,7500 ETY,D,20220607,12.48,12.69,12.38,12.63,155300 EURN,D,20220607,13.12,13.605,13.07,13.57,1404700 EVA,D,20220607,76.35,77.32,73.86,76.56,345200 EVC,D,20220607,5.1,5.28,5.09,5.25,154800 EVE,D,20220607,9.93,9.96,9.93,9.96,2700 EVE.T,D,20220607,0.84,0.8605,0.8101,0.8394,5300 EVE.U,D,20220607,10.0201,10.0201,9.9869,9.994,5800 EVE.W,D,20220607,0.1999,0.1999,0.1999,0.1999,100 EVEX,D,20220607,7.71,9.485,7.45,8.43,1003000 EVF,D,20220607,5.75,5.86,5.73,5.8,42900 EVG,D,20220607,10.7,10.73,10.615,10.7,106000 EVH,D,20220607,30.31,30.47,29.47,30.21,531500 EVN,D,20220607,11.3,11.45,11.28,11.43,68200 EVR,D,20220607,111.91,113.525,110.94,113.44,267400 EVRG,D,20220607,70.21,70.69,69.41,70.55,2016000 EVRI,D,20220607,17.91,18.51,17.8,18.35,411400 EVT,D,20220607,25.31,25.89,25.31,25.72,74300 EVTC,D,20220607,37.52,38.5,37.08,38.38,193800 EVTL,D,20220607,4.74,5.05,4.7,4.79,101400 EW,D,20220607,96.13,97.43,95.41,97.25,1485500 EXD,D,20220607,10.5,10.9,10.48,10.83,16100 EXG,D,20220607,8.52,8.66,8.49,8.66,689700 EXK,D,20220607,3.82,3.905,3.75,3.84,2157700 EXP,D,20220607,134.76,137.24,133.91,136.18,385800 EXPR,D,20220607,2.63,2.7499,2.595,2.71,2059400 EXR,D,20220607,174.42,180.4,173.0211,180.05,999300 EXTN,D,20220607,6.15,6.43,6.1,6.41,114500 F,D,20220607,13.26,13.77,13.185,13.74,38940300 F-B,D,20220607,25.48,25.64,25.3,25.56,21400 F-C,D,20220607,24.99,25.29,24.9,25.2,25900 FAC.T,D,20220607,0.2,0.2,0.2,0.2,43300 FAC.W,D,20220607,0.25,0.25,0.25,0.25,2100 FACA,D,20220607,9.8,9.81,9.8,9.81,7300 FACT,D,20220607,9.79,9.79,9.79,9.79,50000 FAF,D,20220607,60.31,60.74,59.88,60.2,712600 FAM,D,20220607,6.39,6.43,6.3505,6.38,33800 FAT.W,D,20220607,0.5,0.5001,0.43,0.4501,26300 FATH,D,20220607,5.01,5.22,4.74,5.1,84600 FBC,D,20220607,37.48,37.9,37.42,37.67,224900 FBHS,D,20220607,69.72,71.15,69,70.96,1078200 FBK,D,20220607,42.54,43.54,42.46,43.54,142100 FBP,D,20220607,14.71,15.2,14.61,15.19,1458700 FBR-E,D,20220607,22.1277,22.4,22.1277,22.2717,4500 FBRT,D,20220607,15.61,15.79,15.03,15.13,1490600 FC,D,20220607,38.53,39.3,38.53,38.67,33800 FCA.U,D,20220607,9.86,9.86,9.86,9.86,10000 FCA.W,D,20220607,0.23,0.23,0.23,0.23,35500 FCAX,D,20220607,9.84,9.84,9.83,9.83,9600 FCF,D,20220607,13.88,14.09,13.85,14.09,330300 FCN,D,20220607,170.12,172.69,168.685,172.68,174100 FCPT,D,20220607,27.47,27.81,27.325,27.77,522400 FCRX,D,20220607,24.27,24.55,24.27,24.55,2500 FCT,D,20220607,10.79,10.81,10.695,10.79,61800 FCX,D,20220607,42.25,43.62,42.15,43.39,12694700 FDEU,D,20220607,12.11,12.2627,12.08,12.24,9800 FDP,D,20220607,24.85,25.33,24.76,25.3,506600 FDS,D,20220607,375.17,382.85,375.06,381.59,150900 FDX,D,20220607,218.93,221.97,216.59,221.37,1115100 FE,D,20220607,41.76,41.96,41.46,41.88,4140400 FEDU,D,20220607,0.39,0.3999,0.38,0.3901,165600 FEI,D,20220607,8.48,8.67,8.48,8.66,174700 FENG,D,20220607,4.37,4.37,3.92,4.02,87000 FEO,D,20220607,9.36,9.43,9.27,9.28,350300 FERG,D,20220607,118.26,120.51,117.83,120.36,678300 FET,D,20220607,24.87,25.51,24.5205,25.06,28400 FF,D,20220607,7.66,7.79,7.57,7.72,250500 FFA,D,20220607,17.96,18.69,17.96,18.25,26200 FFC,D,20220607,18.24,18.43,18.18,18.43,112100 FGB,D,20220607,3.54,3.6671,3.54,3.65,21100 FHI,D,20220607,33.84,34.7,33.77,34.62,458600 FHN,D,20220607,22.63,22.98,22.63,22.92,2764900 FHN-B,D,20220607,25.81,25.81,25.81,25.81,600 FHN-D,D,20220607,25.02,25.27,24.99,25.27,2100 FHN-E,D,20220607,25.96,25.96,25.85,25.857,6400 FHN-F,D,20220607,21.47,21.67,21.25,21.67,14900 FHS,D,20220607,0.99,1.09,0.9862,1.09,25600 FICO,D,20220607,411.78,422.79,409.6,421.88,141500 FIF,D,20220607,15.63,15.83,15.6266,15.8,68700 FIGS,D,20220607,8.25,8.43,7.965,8.42,2988000 FINS,D,20220607,14.41,14.7,14.41,14.64,30900 FINV,D,20220607,4.38,4.38,4.08,4.26,1002900 FIS,D,20220607,103.97,105.72,103.31,104.57,3223400 FIX,D,20220607,90.71,92.71,90.71,92.56,111000 FL,D,20220607,32.14,32.89,31.89,32.46,2439900 FLA.W,D,20220607,0.2,0.2,0.1999,0.1999,1600 FLC,D,20220607,19,19.73,19,19.7,15600 FLM.U,D,20220607,9.83,10,9.83,9.83,900 FLME,D,20220607,9.78,9.8,9.78,9.78,1700 FLNG,D,20220607,31.1,32.28,30.62,32.02,1110800 FLO,D,20220607,25.92,26.21,25.92,26.1,1258500 FLR,D,20220607,27.9,29.51,27.61,29.51,1450700 FLS,D,20220607,31.59,31.97,31.1936,31.94,950000 FLT,D,20220607,244.2,249.1,242.84,248.35,406700 FLY.W,D,20220607,0.12,0.15,0.12,0.124,2100 FLYA,D,20220607,10.13,10.15,10.13,10.15,200 FMC,D,20220607,119.78,121.23,119.1,121.23,755800 FMN,D,20220607,11.95,12.0017,11.93,11.97,24800 FMS,D,20220607,28.71,29.14,28.71,29.1,899500 FMX,D,20220607,74.07,74.07,73.16,73.53,302700 FMY,D,20220607,11.7,11.7216,11.7,11.71,1500 FN,D,20220607,87.26,88.87,86.895,88.62,264100 FNA,D,20220607,17.31,18.2,16.88,17.96,430000 FNB,D,20220607,11.86,12.16,11.795,12.11,3308200 FNB-E,D,20220607,25.34,25.701,25.34,25.54,6400 FND,D,20220607,74.59,77.09,74.32,76.36,897400 FNF,D,20220607,41.95,42.81,41.86,42.61,1534500 FNV,D,20220607,144.12,147.36,144.11,146.28,483400 FOA,D,20220607,2.18,2.36,2.085,2.15,696400 FOF,D,20220607,11.5,11.71,11.5,11.59,49400 FOR,D,20220607,16.49,16.57,16.05,16.4,61100 FORG,D,20220607,18.05,19.015,17.93,18.87,312200 FOUR,D,20220607,45.65,47.41,45.56,46.89,447400 FPA.W,D,20220607,0.5998,0.5999,0.565,0.565,18500 FPAC,D,20220607,9.83,9.85,9.83,9.85,64200 FPF,D,20220607,19.4,19.71,19.3781,19.66,72500 FPH,D,20220607,4.8,4.91,4.76,4.78,70600 FPI,D,20220607,14.75,14.84,14.46,14.75,589100 FPL,D,20220607,6.54,6.68,6.54,6.67,59300 FR,D,20220607,51.84,52.93,51.49,52.9,712000 FRA,D,20220607,11.74,11.8,11.71,11.76,125400 FRC,D,20220607,152.64,153.94,151.67,153.7,1933100 FRC-H,D,20220607,22.49,22.73,22.39,22.73,9800 FRC-I,D,20220607,24.2,24.61,24.2,24.51,51300 FRC-J,D,20220607,20.02,20.45,19.9239,20.26,48600 FRC-K,D,20220607,17.96,18.15,17.81,18.05,25300 FRC-L,D,20220607,18.38,18.63,18.38,18.55,48400 FRC-M,D,20220607,17.78,18.01,17.73,17.93,27700 FRC-N,D,20220607,19.26,19.62,19.18,19.55,63500 FRE.W,D,20220607,2.5,2.5,2.5,2.5,1100 FREY,D,20220607,8.4,8.62,8.25,8.57,500000 FRG.W,D,20220607,1.3,1.62,1.3,1.59,209500 FRGE,D,20220607,14.2,15.5,13.8,14.83,1054400 FRO,D,20220607,10,10.5,9.9,10.4,3604300 FRT,D,20220607,109.94,112.29,109.1538,112.26,286200 FRT-C,D,20220607,24.76,24.9487,24.7315,24.8,3600 FRXB,D,20220607,9.77,9.77,9.76,9.77,51600 FSD,D,20220607,12.42,12.52,12.377,12.52,49100 FSK,D,20220607,21.73,21.945,21.71,21.91,1104200 FSLY,D,20220607,12.21,12.66,11.9,12.62,2726800 FSM,D,20220607,3.48,3.5699,3.44,3.53,3528900 FSN.W,D,20220607,0.14,0.14,0.13,0.13,7000 FSNB,D,20220607,9.8,9.8,9.78,9.78,200 FSR,D,20220607,9.17,9.485,8.91,9.47,4508000 FSS,D,20220607,35.82,36.69,35.47,36.61,189000 FST,D,20220607,10.09,10.1,10.09,10.09,7400 FT,D,20220607,7.85,8,7.825,7.95,33300 FTCH,D,20220607,8.73,9.27,8.63,9.13,7705800 FTE.U,D,20220607,9.8,9.8,9.8,9.8,200 FTE.W,D,20220607,0.08,0.0948,0.0798,0.0898,35200 FTEV,D,20220607,9.77,9.81,9.77,9.8,11500 FTHY,D,20220607,15.8,16.04,15.78,15.91,141500 FTI,D,20220607,8.18,8.48,8.08,8.44,8602100 FTK,D,20220607,1.32,1.4,1.3,1.38,468600 FTS,D,20220607,49.59,49.73,49.28,49.73,478900 FTV,D,20220607,62.58,63.7,62.35,63.67,1567300 FUBO,D,20220607,3.2,3.36,3.15,3.29,5635000 FUL,D,20220607,72.56,73.83,71.79,73.54,247800 FUN,D,20220607,47.67,48.61,47.405,48.51,458900 FVI.U,D,20220607,9.78,9.7801,9.78,9.78,5600 FVI.W,D,20220607,0.22,0.25,0.2199,0.25,48500 FVIV,D,20220607,9.77,9.79,9.76,9.79,4800 FVRR,D,20220607,40.57,41.98,39.71,41.3,692300 FVT,D,20220607,9.84,9.84,9.84,9.84,200 FVT.U,D,20220607,9.86,9.86,9.86,9.86,1400 FXLV,D,20220607,6.01,6.105,5.922,6,343600 FZT,D,20220607,9.76,9.77,9.76,9.77,20700 G,D,20220607,44.53,45.38,44.43,45.36,837900 GAB,D,20220607,6.78,6.89,6.75,6.89,416500 GAB-G,D,20220607,23.45,23.99,23.3589,23.99,4200 GAB-H,D,20220607,23.42,23.813,23.42,23.813,1800 GAB-K,D,20220607,23.55,24.18,23.55,24.18,1400 GAM,D,20220607,38,38.69,37.99,38.63,11500 GAM-B,D,20220607,25.79,25.79,25.76,25.79,2800 GAPA,D,20220607,9.95,9.95,9.95,9.95,3900 GATO,D,20220607,3.14,3.44,3.1,3.42,977200 GATX,D,20220607,109.97,111.08,109.16,110.47,92000 GB,D,20220607,5.78,5.99,5.5,5.5,4700 GB.W,D,20220607,0.32,0.3499,0.29,0.29,53200 GBAB,D,20220607,18.75,18.9206,18.72,18.88,32300 GBCI,D,20220607,48.22,49.18,48.09,49.15,189100 GBL,D,20220607,20.61,20.95,20.58,20.84,19900 GBLI,D,20220607,26.35,27.2,26.27,26.72,9600 GBT.W,D,20220607,1.43,1.43,1.345,1.37,66400 GBTG,D,20220607,8.63,8.84,7.675,7.74,314700 GBX,D,20220607,43.41,44.1,42.91,43.5,225200 GCI,D,20220607,3.75,3.82,3.71,3.79,686800 GCO,D,20220607,58.18,60,57.24,59.02,265600 GCP,D,20220607,31,31.24,30.98,31.21,581600 GCV,D,20220607,6.02,6.05,5.95,5.96,16600 GD,D,20220607,228.87,235.82,228.15,235.58,1341400 GDDY,D,20220607,71.84,74.24,71.59,74.09,931800 GDL,D,20220607,8.32,8.38,8.2601,8.36,6100 GDO,D,20220607,14.43,14.5,14.35,14.43,21700 GDOT,D,20220607,27.91,29.05,27.89,29.01,266500 GDV,D,20220607,22.31,22.76,22.24,22.71,191200 GDV-H,D,20220607,25.1,25.4,25.1,25.3148,7900 GDV-K,D,20220607,20.44,20.44,20.33,20.385,5100 GE,D,20220607,76.91,78.15,76.17,78,5125800 GEF,D,20220607,61,62.44,60.95,62.32,331900 GEF.B,D,20220607,59.99,61.42,59.795,61.22,23200 GEHI,D,20220607,0.72,0.735,0.601,0.68,29800 GEL,D,20220607,12.69,12.82,12.57,12.72,229500 GEN.W,D,20220607,0.52,0.522,0.48,0.5,62000 GENI,D,20220607,3.5,3.57,3.34,3.48,1805700 GEO,D,20220607,6.77,7,6.68,6.95,751700 GER,D,20220607,13.32,13.655,13.3,13.64,58300 GES,D,20220607,19.67,20.39,19.43,20.03,903100 GF,D,20220607,9.79,10.02,9.79,10.02,3300 GFF,D,20220607,32.5,33.38,32.01,33.27,245200 GFI,D,20220607,9.48,9.65,9.41,9.55,7489000 GFL,D,20220607,31.84,32.01,31.43,31.89,375700 GFLU,D,20220607,72.08,72.21,71.49,71.85,19100 GFO.W,D,20220607,0.2571,0.2571,0.2493,0.2493,200 GFOR,D,20220607,9.71,9.71,9.71,9.71,342200 GFX,D,20220607,9.83,9.86,9.83,9.86,2300 GFX.W,D,20220607,0.0901,0.1271,0.09,0.1101,12800 GGB,D,20220607,6.2,6.28,6.135,6.28,13301600 GGG,D,20220607,63.29,64,62.96,64,484900 GGT,D,20220607,8.15,8.15,8.01,8.12,40200 GGT-E,D,20220607,24.34,24.34,24.29,24.29,400 GGT-G,D,20220607,23.23,23.5,23.2,23.5,8000 GGZ,D,20220607,12.71,12.94,12.71,12.94,5900 GHC,D,20220607,606.24,610,606.05,606.05,12100 GHG,D,20220607,4.14,4.35,3.91,3.97,23000 GHL,D,20220607,11.53,11.94,11.52,11.85,259000 GHLD,D,20220607,10.95,11.115,10.83,10.83,13500 GHM,D,20220607,7.96,8.03,7.75,7.75,30200 GHY,D,20220607,12.46,12.56,12.45,12.5,90100 GIA.U,D,20220607,10.08,10.08,10.08,10.08,100 GIA.W,D,20220607,0.0637,0.0797,0.0637,0.075,9900 GIB,D,20220607,84.92,85.37,84.23,84.78,92200 GIC,D,20220607,35.22,36.28,35.22,36.28,38500 GIL,D,20220607,31.18,31.86,30.99,31.86,385700 GIM,D,20220607,4.61,4.7,4.61,4.69,96400 GIS,D,20220607,68.07,69.275,68,69.16,2630600 GJS,D,20220607,21.2,21.4,21.2,21.3695,1200 GKOS,D,20220607,42.8,45.37,42.8,45.32,363300 GL,D,20220607,97.13,99.05,96.79,99.02,266900 GL-D,D,20220607,19.59,19.7362,19.41,19.72,5300 GLO-A,D,20220607,25.61,25.8,25.45,25.69,17300 GLO-B,D,20220607,25.3,25.55,25.3,25.5,11300 GLO-C,D,20220607,25.77,26.1,25.41,25.49,6200 GLO-G,D,20220607,25.27,25.408,25.27,25.35,8200 GLOB,D,20220607,197.35,205.85,195.72,205.77,298100 GLOP,D,20220607,6.16,6.88,6.11,6.82,3329100 GLP,D,20220607,28.71,29.02,28.71,28.83,70300 GLP-A,D,20220607,26.37,26.37,26.16,26.1943,1100 GLP-B,D,20220607,26.34,26.5,26.25,26.5,5000 GLS,D,20220607,3.72,4.06,3.47,3.55,251800 GLS.W,D,20220607,0.1549,0.1824,0.1549,0.1824,21400 GLT,D,20220607,8.5,8.68,8.33,8.58,294600 GLW,D,20220607,35.42,35.88,35.02,35.84,3016700 GM,D,20220607,37.22,38.46,36.82,38.37,14517500 GME,D,20220607,130,149.89,126.325,146.5,6241800 GMED,D,20220607,61.51,62.54,61.22,62.21,826500 GMR-A,D,20220607,25.91,25.9145,25.3884,25.61,6500 GMRE,D,20220607,12.68,13.22,12.66,13.22,363700 GMS,D,20220607,50.65,52.69,50.41,52.69,151400 GNE,D,20220607,8.67,8.87,8.665,8.82,141400 GNE-A,D,20220607,8.98,9,8.9514,8.9999,8700 GNK,D,20220607,26.45,26.98,26.1,26.93,995800 GNL,D,20220607,14.26,14.51,14.18,14.51,508400 GNL-A,D,20220607,24.47,24.64,24.47,24.64,6200 GNL-B,D,20220607,23.37,23.37,23.12,23.2282,2700 GNRC,D,20220607,280,293.335,278.13,292.78,943200 GNT,D,20220607,5.38,5.42,5.3747,5.42,24700 GNT-A,D,20220607,23.63,24.32,23.58,24.32,4200 GNW,D,20220607,4.08,4.11,4.035,4.1,2123000 GOA.W,D,20220607,0.09,0.09,0.07,0.0724,19100 GOAC,D,20220607,9.95,9.9501,9.95,9.95,39300 GOF,D,20220607,17.56,17.72,17.51,17.7,267900 GOG.W,D,20220607,0.21,0.2154,0.18,0.19,32600 GOGN,D,20220607,10.1,10.1,10.05,10.05,500 GOL,D,20220607,5.36,5.435,5.265,5.34,1376900 GOLD,D,20220607,20.39,20.76,20.38,20.74,11263500 GOLF,D,20220607,42.42,43.05,42.28,42.6,229400 GOOS,D,20220607,21.1,21.76,20.885,21.54,720400 GOTU,D,20220607,1.33,1.6,1.31,1.6,10098800 GPC,D,20220607,138.12,140.89,137.38,140.81,660500 GPI,D,20220607,182.23,186.39,182.13,186.07,203900 GPJA,D,20220607,25.03,25.18,24.9877,25.14,11800 GPK,D,20220607,22.51,22.8,22.425,22.74,1995800 GPM-A,D,20220607,22.5,22.56,22.39,22.53,5700 GPMT,D,20220607,10.92,11.15,10.89,11.11,498600 GPN,D,20220607,127.09,129.15,126.65,128.88,1247800 GPOR,D,20220607,104.79,107.885,104.14,107.08,184000 GPRK,D,20220607,17.52,18.1,17.48,17.76,189300 GPS,D,20220607,10.53,10.895,10.255,10.57,11629300 GRB-A,D,20220607,23,23,22.9,22.915,6700 GRBK,D,20220607,23.6,24.24,23.4823,24.21,387100 GRC,D,20220607,29.83,29.83,29.29,29.6,54200 GRMN,D,20220607,103.37,105.88,103.17,105.79,503600 GRP.U,D,20220607,70.32,70.79,69.99,70.63,4100 GRX,D,20220607,11.39,11.68,11.3786,11.55,21800 GS,D,20220607,318.28,321.84,316.6567,321.51,2516700 GS-A,D,20220607,18.61,18.9399,18.61,18.8,34600 GS-C,D,20220607,19.21,19.555,19.21,19.555,14600 GS-D,D,20220607,19.04,19.24,18.9607,19.24,102300 GS-J,D,20220607,24.29,24.61,24.29,24.56,45800 GS-K,D,20220607,25.71,25.98,25.6487,25.86,29100 GSBD,D,20220607,18.27,18.56,18.25,18.28,516800 GSK,D,20220607,42.97,44.27,42.97,44.25,13604700 GSL,D,20220607,22.95,23.61,22.81,23.48,914600 GSL-B,D,20220607,26.21,26.24,26.12,26.2,4300 GSLD,D,20220607,25.75,25.84,25.75,25.84,2200 GSQ.W,D,20220607,0.2599,0.2638,0.2599,0.2599,10000 GSQB,D,20220607,9.79,9.79,9.79,9.79,50000 GSQD,D,20220607,9.81,9.82,9.8,9.82,3071800 GTES,D,20220607,12.91,13.17,12.81,13.17,604000 GTLS,D,20220607,184.9,192,183.73,191.77,241000 GTN,D,20220607,19.5,19.775,19.24,19.63,1097100 GTN.A,D,20220607,17.4,17.4,17.4,17.4,100 GTY,D,20220607,27.35,27.83,27.23,27.8,116900 GUG,D,20220607,15.14,15.69,15.02,15.19,193500 GUT,D,20220607,7.18,7.35,7.15,7.35,142100 GUT-C,D,20220607,25.141,25.45,25.141,25.45,3500 GVA,D,20220607,32.02,32.78,32.01,32.62,293400 GWH,D,20220607,4.18,4.18,3.78,3.9,1430300 GWH.W,D,20220607,0.61,0.61,0.515,0.5736,59900 GWRE,D,20220607,78.38,80.7,78.38,80.43,767300 GWW,D,20220607,494.66,507.21,491.89,507.17,176200 GXO,D,20220607,54.36,55.4,53.76,54.77,1854800 H,D,20220607,94.8,94.8,93.24,94.1,510100 HAE,D,20220607,64.63,66.1,64.63,66.08,354700 HAL,D,20220607,41.14,42.676,40.96,42.53,8768800 HASI,D,20220607,39.36,40.18,39.27,40.04,636700 HAYW,D,20220607,16.1,16.38,16,16.33,559800 HBB,D,20220607,10.3,11.63,10.2,11.21,108900 HBI,D,20220607,11.7,11.855,11.47,11.85,4195500 HBM,D,20220607,5.9,6.105,5.83,6.1,886800 HCA,D,20220607,202.6,208.84,202.6,207.52,1321100 HCC,D,20220607,37.66,41.44,37.26,40.51,1646500 HCI,D,20220607,66.8,66.8,65.4,66.65,87300 HCXY,D,20220607,25.75,25.75,25.4,25.4,4600 HD,D,20220607,295.06,302.38,292.6,301.77,3547700 HDB,D,20220607,57.35,58.43,57.35,58.43,1640900 HE,D,20220607,43.39,43.6,42.993,43.6,314100 HEI,D,20220607,147.59,151.265,147.28,151.19,265300 HEI.A,D,20220607,119.96,123.19,119.79,123.07,135600 HEP,D,20220607,19.77,19.97,19.77,19.91,151900 HEQ,D,20220607,13.6,13.71,13.45,13.54,14600 HES,D,20220607,126.05,129.43,126.05,129.09,1645800 HESM,D,20220607,33.58,34.87,33.58,34.84,290200 HFR-A,D,20220607,23.14,23.31,23.04,23.18,3900 HFRO,D,20220607,11.77,11.78,11.69,11.71,102300 HGLB,D,20220607,10.66,10.8351,10.4615,10.64,93500 HGTY,D,20220607,10.37,11.06,10.34,10.9,180800 HGV,D,20220607,46.63,48.26,46.63,48.23,718100 HHC,D,20220607,80.84,84.28,80.84,84.22,196700 HHL.W,D,20220607,0.168,0.168,0.168,0.168,600 HHLA,D,20220607,9.82,9.82,9.82,9.82,100 HI,D,20220607,43.86,43.96,43.22,43.86,213800 HIE,D,20220607,10.59,11.03,10.5429,11.01,25600 HIG,D,20220607,72.52,73.54,72.15,73.43,1223400 HIG-G,D,20220607,25.94,26.1099,25.94,26.01,8300 HIGA,D,20220607,9.9,9.9,9.89,9.9,4400 HII,D,20220607,211.62,216.425,210.81,216.14,260200 HIL,D,20220607,1.57,1.62,1.51,1.55,145000 HIMS,D,20220607,3.98,4.09,3.88,4.05,2004500 HIO,D,20220607,4.16,4.21,4.16,4.21,73500 HIP.W,D,20220607,0.23,0.25,0.23,0.25,200 HIPO,D,20220607,1.32,1.36,1.22,1.3,4335000 HIW,D,20220607,38.17,39.09,38.09,39.09,586700 HIX,D,20220607,5.38,5.38,5.3,5.37,139600 HL,D,20220607,4.82,4.95,4.75,4.94,4070500 HL-B,D,20220607,61.05,61.05,60.17,60.17,400 HLF,D,20220607,22.26,22.66,22.07,22.64,1103300 HLG.W,D,20220607,0.589,0.589,0.485,0.485,2400 HLGN,D,20220607,3.46,3.6,3.27,3.5,870400 HLI,D,20220607,84.96,86.65,84.7684,85.7,199500 HLIO,D,20220607,71.73,72.86,71.6101,72.79,82100 HLL.W,D,20220607,2.51,2.51,2.33,2.42,71300 HLLY,D,20220607,10.84,10.87,10.43,10.81,491300 HLT,D,20220607,142.32,144.13,140.57,143.82,1161900 HLX,D,20220607,4.54,4.77,4.45,4.75,1194900 HMA,D,20220607,9.96,9.96,9.92,9.92,576000 HMA.U,D,20220607,9.98,10.01,9.98,9.9987,24200 HMA.W,D,20220607,0.1735,0.1735,0.1734,0.1734,400 HMC,D,20220607,25.38,25.61,25.295,25.59,1111300 HML-A,D,20220607,23.7,23.85,23.63,23.63,8600 HMLP,D,20220607,9.05,9.08,9.05,9.06,287800 HMN,D,20220607,37.66,38.03,37.54,37.73,280000 HMY,D,20220607,3.4,3.44,3.32,3.38,5621200 HNGR,D,20220607,15.2,15.46,15.13,15.46,82400 HNI,D,20220607,38.18,39.41,37.96,39.34,151900 HNP,D,20220607,20.41,21.24,19.9901,21.24,6600 HOG,D,20220607,34.59,35.15,34.39,35.07,938000 HOMB,D,20220607,22.4,22.83,22.27,22.53,1175000 HOV,D,20220607,58.51,60.17,56.84,59.53,77400 HP,D,20220607,52.56,53.65,52.17,53.4,962200 HPE,D,20220607,15.07,15.39,14.86,15.34,9358700 HPF,D,20220607,18.58,18.9,18.58,18.87,19300 HPI,D,20220607,18.57,18.9141,18.57,18.89,35000 HPP,D,20220607,19.25,20.03,19.08,20,1841500 HPP-C,D,20220607,19.68,20.16,19.51,20.11,113400 HPQ,D,20220607,38.88,39.47,38.575,39.36,6560300 HPS,D,20220607,16.98,17.2,16.91,17.19,53700 HPX,D,20220607,9.96,9.97,9.96,9.96,40300 HPX.U,D,20220607,9.98,10.05,9.98,10,29200 HPX.W,D,20220607,0.11,0.1509,0.103,0.12,440100 HQH,D,20220607,19.02,19.41,19.02,19.4,78200 HQL,D,20220607,14.15,14.51,14.15,14.45,50400 HR,D,20220607,27.48,28.06,27.16,28.06,4285400 HRB,D,20220607,35.36,36.485,35.36,36.27,1988300 HRI,D,20220607,122.94,127.055,122.07,126.74,259000 HRL,D,20220607,45.27,45.67,44.92,45.63,1930800 HRT,D,20220607,15.42,15.72,14.9,15.44,169000 HRTG,D,20220607,3.79,4.05,3.74,4,431200 HSBC,D,20220607,33.17,33.485,33.13,33.46,2043700 HSC,D,20220607,8.38,8.8,8.34,8.76,400200 HSY,D,20220607,209.15,211.86,209.15,211.77,825500 HT,D,20220607,11.53,11.95,11.45,11.93,171100 HT-C,D,20220607,22.2,22.47,22.04,22.17,3100 HT-D,D,20220607,20.56,20.65,20.4,20.5294,19100 HT-E,D,20220607,20.8,20.8599,20.59,20.845,16800 HTA,D,20220607,29.54,30.42,29.47,30.4,5126300 HTA.U,D,20220607,10.07,10.07,10.07,10.07,100 HTA.W,D,20220607,0.15,0.15,0.15,0.15,25000 HTAQ,D,20220607,10.02,10.03,10.02,10.03,200 HTD,D,20220607,25.64,25.99,25.5014,25.99,33700 HTFB,D,20220607,24.76,24.76,24.76,24.76,400 HTGC,D,20220607,14.1,14.14,14,14.06,843600 HTH,D,20220607,29.58,30.1,29.47,29.93,750500 HTP.W,D,20220607,0.13,0.13,0.13,0.13,17600 HTPA,D,20220607,9.88,9.88,9.8601,9.87,700 HTY,D,20220607,5.85,5.93,5.85,5.92,19500 HUBB,D,20220607,196.32,204.19,195.73,203.63,351300 HUBS,D,20220607,351.81,372.11,350.07,370.29,453900 HUG.U,D,20220607,10.1612,10.1612,10.1612,10.1612,1000 HUGS,D,20220607,9.9,9.93,9.9,9.92,27900 HUM,D,20220607,445.18,450.655,441.39,449.78,400200 HUN,D,20220607,35.89,36.38,34.95,36.18,2209000 HUYA,D,20220607,4.29,4.54,4.25,4.54,1313700 HVT,D,20220607,27.24,28.22,27.24,28.11,221100 HWK.W,D,20220607,0.16,0.1601,0.16,0.1601,33400 HWM,D,20220607,36.32,37.45,36.1,37.43,1656800 HXL,D,20220607,58,59.83,58,59.82,371200 HY,D,20220607,38.62,39.2,37.88,38.79,94200 HYB,D,20220607,7.65,7.7,7.64,7.695,33800 HYI,D,20220607,12.89,12.94,12.87,12.91,23600 HYLN,D,20220607,3.61,3.74,3.5505,3.7,1403300 HYT,D,20220607,10.3,10.47,10.26,10.45,323300 HZN,D,20220607,2.25,2.29,2.21,2.21,27900 HZO,D,20220607,40.52,41.58,40.04,41.35,242000 HZON,D,20220607,9.89,9.9,9.89,9.9,1100 IAA,D,20220607,38.14,39.015,38.14,38.72,474400 IACC,D,20220607,9.73,9.74,9.71,9.735,325300 IAE,D,20220607,7.32,7.35,7.32,7.347,15300 IAG,D,20220607,2.16,2.25,2.145,2.22,11079600 IBA,D,20220607,47,47.33,46.5,46.7,13200 IBE.U,D,20220607,9.83,9.83,9.83,9.83,100 IBM,D,20220607,142.6,142.98,140.96,142.78,2887000 IBN,D,20220607,18.73,19,18.73,18.98,4492200 IBP,D,20220607,96.62,98.835,95.34,98.83,190200 ICD,D,20220607,3.84,4.29,3.79,4.27,314300 ICE,D,20220607,100.3,101.91,100.16,101.76,3503400 ICL,D,20220607,11.06,11.08,10.865,11.03,622400 ICN.W,D,20220607,0.2,0.2001,0.18,0.1975,71700 ICNC,D,20220607,9.98,9.99,9.98,9.99,50800 ICR-A,D,20220607,21.5,21.5,21.5,21.5,200 IDA,D,20220607,107.85,109.46,107.28,109.39,175300 IDE,D,20220607,10.79,10.94,10.79,10.94,36000 IDT,D,20220607,25.01,25.44,24.46,25.03,159900 IEX,D,20220607,193.49,196.995,192.85,196.82,249100 IFF,D,20220607,131.62,134.7,131.53,134.52,822200 IFI.W,D,20220607,0.1,0.1,0.0999,0.0999,1600 IFN,D,20220607,17.21,17.45,17.2,17.41,56700 IFS,D,20220607,26.5,26.84,26.22,26.33,5200 IGA,D,20220607,9.42,9.54,9.37,9.54,33600 IGD,D,20220607,5.65,5.74,5.65,5.72,147200 IGI,D,20220607,17.42,17.61,17.3,17.42,17900 IGR,D,20220607,7.84,7.94,7.79,7.89,441600 IGT,D,20220607,21.59,22.16,21.48,22.07,1124400 IH,D,20220607,2.61,2.89,2.58,2.77,19300 IHD,D,20220607,6.18,6.18,6.12,6.18,41600 IHG,D,20220607,62.82,63.65,62.7,63.54,144400 IHIT,D,20220607,8.76,8.7999,8.75,8.75,20300 IHS,D,20220607,12.45,12.66,11.92,12.12,77500 IHTA,D,20220607,8.7972,8.86,8.7972,8.845,8900 IIF,D,20220607,22.94,23.045,22.79,22.99,43600 IIIN,D,20220607,42.79,43.75,42.35,43.67,103100 IIM,D,20220607,13.75,13.85,13.66,13.8,106600 IIPR,D,20220607,133.94,137.11,133,136.66,123000 IMAX,D,20220607,17.07,17.33,16.8,17.3,290400 IMP.W,D,20220607,0.51,0.51,0.4291,0.4588,18400 IMPX,D,20220607,9.91,9.92,9.91,9.915,2700 INA.W,D,20220607,0.2,0.21,0.2,0.21,600 INAQ,D,20220607,9.86,9.86,9.81,9.8219,13800 INFA,D,20220607,20.16,20.5,19.88,20.29,266500 INFY,D,20220607,19.15,19.39,19.04,19.38,11026400 ING,D,20220607,11.05,11.2599,11.05,11.24,4849700 INGR,D,20220607,91.62,93.595,91.62,93.49,313100 INN,D,20220607,9.08,9.43,9.01,9.41,718500 INN-E,D,20220607,21,21.4076,21,21.3815,6100 INN-F,D,20220607,20.03,20.3,19.95,20.169,41600 INS-A,D,20220607,26.32,26.35,25.9999,26.35,2000 INSI,D,20220607,16.54,16.6863,16.54,16.57,10200 INSP,D,20220607,182.98,191.96,182.715,191.74,220400 INST,D,20220607,18.75,19.55,18.75,19.52,189200 INSW,D,20220607,24.18,24.99,24.18,24.9,376000 INT,D,20220607,26.29,26.5668,25.89,26.47,467100 INVH,D,20220607,37.41,38.22,37.27,38.2,3793700 ION.W,D,20220607,1.43,1.43,1.21,1.29,22100 IONQ,D,20220607,5.58,5.78,5.29,5.52,5055300 IOT,D,20220607,10.65,12.2,10.5,11.94,2705800 IP,D,20220607,46.97,47.996,46.6942,47.93,2295400 IPG,D,20220607,30.94,31.635,30.72,31.61,2482600 IPI,D,20220607,62,64.34,61,63.35,344000 IPO.D,D,20220607,10.1001,10.14,10.1001,10.14,500 IPO.F,D,20220607,10.18,10.2,10.15,10.15,15500 IPO.V,D,20220607,0.5501,0.5799,0.5299,0.5299,111700 IPO.Z,D,20220607,0.77,0.77,0.57,0.59,325000 IPOD,D,20220607,9.98,10.01,9.97,9.98,318800 IPOF,D,20220607,10.11,10.12,10.01,10.01,8567900 IPV.D,D,20220607,9.78,9.81,9.78,9.81,10300 IPV.T,D,20220607,0.443,0.5009,0.41,0.5009,61100 IPVA,D,20220607,9.78,9.79,9.78,9.79,6600 IPVF,D,20220607,9.8,9.8,9.8,9.8,100 IQI,D,20220607,10.65,10.73,10.625,10.7,116500 IQV,D,20220607,219.12,225.75,219.12,225.23,761500 IR,D,20220607,48.96,50.585,48.7,50.4,3085000 IRL,D,20220607,8.53,8.68,8.53,8.68,1300 IRM,D,20220607,52.88,54.555,52.83,54.49,927100 IRN.W,D,20220607,0.44,0.4498,0.44,0.4498,1500 IRNT,D,20220607,2.73,2.77,2.58,2.77,1383000 IRR.U,D,20220607,10.07,10.07,10.07,10.07,300 IRR.W,D,20220607,0.2911,0.2911,0.275,0.29,4600 IRRX,D,20220607,9.96,9.98,9.96,9.96,2400 IRS,D,20220607,4.11,4.31,4.1,4.25,42600 IRT,D,20220607,22.78,23.6,22.7,23.56,1843100 IS,D,20220607,2.8,2.905,2.758,2.82,5562100 ISD,D,20220607,13.6,13.75,13.6,13.7,39900 IT,D,20220607,264.46,269.01,262.975,267.32,358700 ITCB,D,20220607,3.7,3.7268,3.62,3.62,5200 ITGR,D,20220607,76.4,77.58,76.305,76.87,129200 ITT,D,20220607,74.94,75.76,74.09,75.61,481400 ITUB,D,20220607,5.17,5.23,5.13,5.23,36012100 ITW,D,20220607,207.47,210.42,204.315,210.14,922500 IVC,D,20220607,1.3,1.4,1.3,1.4,893600 IVH,D,20220607,11.25,11.28,11.18,11.28,68100 IVR,D,20220607,16.49,17.16,16.04,17.16,4378200 IVR-B,D,20220607,21.9085,22.4893,21.9085,22.25,4100 IVR-C,D,20220607,22.84,22.86,22.68,22.75,18100 IVT,D,20220607,30.73,31.15,29.49,31.1,775100 IVZ,D,20220607,18.7,19.15,18.61,19.1,2412600 IX,D,20220607,92.94,93.94,92.8763,93.84,20300 J,D,20220607,134.25,137.86,133.68,137.71,505200 JATT,D,20220607,9.955,9.955,9.955,9.955,68900 JBGS,D,20220607,26.15,26.95,26.149,26.87,1491200 JBI,D,20220607,11.15,11.22,10.57,11.02,823300 JBK,D,20220607,26.19,26.44,25.85,26.15,900 JBL,D,20220607,61.48,62.77,61.32,62.77,454200 JBT,D,20220607,123.67,125.4,121.14,124.71,148600 JCE,D,20220607,14.53,15.11,14.53,14.91,78200 JCI,D,20220607,54.56,55.54,54.015,55.45,2277800 JEF,D,20220607,31.8,32.4454,31.65,32.43,989000 JELD,D,20220607,18.59,18.72,18.19,18.66,1336900 JEMD,D,20220607,7.01,7.09,6.95,6.98,36400 JEQ,D,20220607,6.03,6.1,5.95,5.95,21400 JFR,D,20220607,8.81,8.96,8.81,8.94,102400 JGH,D,20220607,12.47,12.6899,12.47,12.63,53300 JHAA,D,20220607,9.48,9.48,9.43,9.44,6200 JHG,D,20220607,27.75,28.24,27.68,28.2,1080100 JHI,D,20220607,14.63,14.71,14.43,14.61,15600 JHS,D,20220607,12.1,12.16,12.1,12.16,90800 JHX,D,20220607,24.61,25.2,24.61,25.17,101400 JILL,D,20220607,18.44,18.47,17.35,18.03,66600 JKS,D,20220607,66.25,67.98,64.56,66.78,1227000 JLL,D,20220607,187,192.0125,187,190.28,325300 JLS,D,20220607,17.2899,17.2899,17.1543,17.25,4400 JMIA,D,20220607,7.47,7.87,7.35,7.79,2901200 JMM,D,20220607,6.18,6.215,6.18,6.21,1700 JNJ,D,20220607,176.98,179.3,176.4,178.34,5447800 JNPR,D,20220607,30.46,30.93,30.32,30.89,1702300 JOB.W,D,20220607,1.14,1.3062,1.14,1.24,6800 JOBY,D,20220607,5.18,5.28,5.01,5.15,5412600 JOE,D,20220607,48.05,50.4066,48.05,50.2,169800 JOF,D,20220607,6.55,6.601,6.55,6.56,15800 JP,D,20220607,0.4223,0.4494,0.4223,0.4301,6900 JPC,D,20220607,8.1,8.29,8.1,8.29,230000 JPI,D,20220607,20.64,20.94,20.59,20.84,62100 JPM,D,20220607,128.83,130.32,128.6159,130.07,6722100 JPM-C,D,20220607,25.61,25.9894,25.61,25.84,92900 JPM-D,D,20220607,25,25.42,24.98,25.39,207900 JPM-J,D,20220607,22.07,22.48,22.04,22.45,110900 JPM-K,D,20220607,20.5,20.82,20.47,20.72,80500 JPM-L,D,20220607,20.85,21.21,20.85,21.13,301800 JPM-M,D,20220607,19.67,20.05,19.67,19.97,225300 JPS,D,20220607,7.52,7.65,7.5,7.64,524800 JPT,D,20220607,19.93,20.18,19.93,20.1,20300 JQC,D,20220607,5.49,5.55,5.45,5.55,224500 JRI,D,20220607,14.44,14.54,14.4348,14.54,28300 JRO,D,20220607,8.66,8.79,8.64,8.79,131500 JRS,D,20220607,10.38,10.6199,10.38,10.59,32300 JSD,D,20220607,12.66,12.72,12.61,12.7,50500 JT,D,20220607,1.8,1.81,1.66,1.76,116200 JUN,D,20220607,9.9,9.9,9.9,9.9,100 JWN,D,20220607,25.78,26.97,25.54,26.83,4370300 JWS.S,D,20220607,9.896,9.896,9.89,9.89,1700 JWS.T,D,20220607,0.35,0.3501,0.3412,0.3412,88400 JWSM,D,20220607,9.82,9.83,9.82,9.821,947600 JXN,D,20220607,34.93,35.08,33.77,34.45,1560900 K,D,20220607,67.82,69.04,67.27,69.01,2222900 KAH.W,D,20220607,0.39,0.3999,0.39,0.3999,35200 KAHC,D,20220607,9.77,9.795,9.77,9.79,343500 KAI,D,20220607,188.8,190.94,187.48,190.6,21500 KAMN,D,20220607,37.13,38.36,37.13,38.29,136200 KAR,D,20220607,16.85,17.265,16.6668,17.25,791700 KB,D,20220607,45.8,46.4,45.8,46.39,306900 KBH,D,20220607,32.94,33.72,32.49,33.61,2510300 KBR,D,20220607,50.35,52.15,50.13,52.03,1180100 KCA.U,D,20220607,10.05,10.08,10.02,10.02,3700 KCA.W,D,20220607,0.3599,0.3599,0.3302,0.3302,19100 KCG.W,D,20220607,0.3299,0.3299,0.3299,0.3299,100 KCGI,D,20220607,9.91,9.91,9.91,9.91,2500 KD,D,20220607,10.8,11.16,10.495,11.05,2805900 KEN,D,20220607,57.98,58.9,57.46,58.52,27500 KEP,D,20220607,9.07,9.22,9.07,9.22,356800 KEX,D,20220607,68.48,73.405,68.04,73.32,632700 KEY,D,20220607,19.45,19.77,19.39,19.72,7363300 KEY-I,D,20220607,25.63,25.93,25.63,25.83,37400 KEY-J,D,20220607,24.58,24.77,24.4904,24.64,19900 KEY-K,D,20220607,25.13,25.56,25.13,25.46,61600 KEYS,D,20220607,145.37,148.86,145.24,148.45,831400 KF,D,20220607,28.48,28.49,28.405,28.4895,2000 KFS,D,20220607,5.32,5.4,5.26,5.39,21000 KFY,D,20220607,60.94,62.58,60.885,62.49,195400 KGC,D,20220607,4.45,4.5156,4.42,4.51,7595600 KIM,D,20220607,22.4,23.05,22.34,23.03,3903400 KIM-L,D,20220607,24.68,24.8967,24.66,24.76,6000 KIM-M,D,20220607,24.61,24.85,24.58,24.79,35200 KIND,D,20220607,3.4,3.63,3.3459,3.56,6202300 KIO,D,20220607,12.99,13.07,12.95,13.07,70900 KKR,D,20220607,55.85,57.25,55.85,56.95,1947100 KKR-C,D,20220607,70.61,71.5555,70.57,71.02,12100 KKRS,D,20220607,20.41,20.61,20.165,20.5,23600 KLR,D,20220607,3.32,3.51,3.19,3.24,255700 KMB,D,20220607,130.41,132.27,130.1,132.1,1229400 KMF,D,20220607,8.8,8.97,8.78,8.96,265900 KMI,D,20220607,19.77,20.17,19.685,20.14,12150700 KMPB,D,20220607,24.16,24.69,24.16,24.31,7100 KMPR,D,20220607,51.01,52.51,50.99,52.42,177200 KMT,D,20220607,28.02,28.68,27.72,28.61,739500 KMX,D,20220607,94.43,98.61,93.87,98.23,1336000 KN,D,20220607,19.6,19.77,19.41,19.77,377700 KNOP,D,20220607,17.77,18,17.65,17.96,129800 KNS.W,D,20220607,0.17,0.17,0.1474,0.1474,30000 KNSL,D,20220607,236.02,236.1,230.4,230.55,79100 KNSW,D,20220607,9.94,9.96,9.89,9.95,77300 KNX,D,20220607,48.68,49.56,47.6,49.21,1718100 KO,D,20220607,62.38,63.365,62.22,63.25,17886300 KODK,D,20220607,4.78,4.93,4.765,4.9,639700 KOF,D,20220607,57.03,57.89,55.95,57.89,117200 KOP,D,20220607,27.48,28.105,27.47,27.98,75700 KORE,D,20220607,4.55,4.65,4.19,4.29,257300 KOS,D,20220607,8.01,8.4,7.91,8.4,9099800 KR,D,20220607,51.35,52.065,51.12,52.03,3389500 KRC,D,20220607,58.75,60.125,58.405,60.02,792100 KRE-A,D,20220607,24.21,24.25,24.0501,24.15,21100 KREF,D,20220607,19.13,19.46,19.08,19.46,1012000 KRG,D,20220607,20.25,20.81,20.17,20.8,939900 KRO,D,20220607,19.25,19.46,18.88,19.42,217000 KRP,D,20220607,19.35,19.7,19.2614,19.6,398800 KSM,D,20220607,9.73,9.79,9.71,9.76,8000 KSS,D,20220607,45.32,46.94,44.42,45.59,13377700 KT,D,20220607,14.76,14.85,14.75,14.85,321700 KTB,D,20220607,39.54,40.12,38.95,40.05,489200 KTF,D,20220607,9.75,9.79,9.61,9.62,74300 KUKE,D,20220607,2.37,2.51,2.12,2.25,24600 KW,D,20220607,20.72,21.205,20.67,21.17,391900 KWA.W,D,20220607,0.14,0.14,0.1083,0.1083,800 KWR,D,20220607,159.5,161.15,158.345,159.54,117700 KYN,D,20220607,9.58,9.825,9.52,9.82,743600 L,D,20220607,64.2,64.89,63.79,64.85,1201000 LAC,D,20220607,24.96,25.48,24.55,25.42,1821900 LAD,D,20220607,302.12,309.62,299.55,308.28,179800 LADR,D,20220607,11.44,11.53,11.36,11.49,457500 LAW,D,20220607,20.99,22.565,20.74,22.15,502400 LAZ,D,20220607,35.77,36.77,35.53,36.47,546100 LBRT,D,20220607,18.12,19.02,17.96,18.74,1929400 LC,D,20220607,15.57,16.41,15.56,16.41,1460200 LCI,D,20220607,0.5277,0.64,0.506,0.5829,480300 LCII,D,20220607,115.55,119.25,114.71,117.14,126500 LCW.W,D,20220607,0.23,0.2301,0.19,0.19,1900 LDI,D,20220607,2.67,2.77,2.62,2.67,247800 LDOS,D,20220607,103.78,107.31,103.45,107.07,670700 LDP,D,20220607,20.77,21.13,20.77,21.09,64500 LEA,D,20220607,142.97,143.21,139.75,142.25,511400 LEA.U,D,20220607,9.95,10.02,9.95,10.02,14600 LEA.W,D,20220607,0.2101,0.231,0.195,0.2123,13500 LEAP,D,20220607,9.91,9.95,9.91,9.95,6100 LEG,D,20220607,38.62,39.27,38.27,39.23,761300 LEJU,D,20220607,3.36,3.47,3.08,3.33,30000 LEN,D,20220607,80.08,81.34,79.08,81.21,1862500 LEN.B,D,20220607,66.85,67.98,66.35,67.98,46700 LEO,D,20220607,6.87,6.9,6.81,6.81,154200 LEV,D,20220607,5.33,5.46,5.27,5.44,514000 LEV.W,D,20220607,1.46,1.46,1.35,1.38,30900 LEVI,D,20220607,18.72,19.25,18.66,19.18,956800 LFC,D,20220607,7.82,7.87,7.79,7.86,333700 LFG,D,20220607,21.26,21.56,19.89,21.52,1247800 LFT,D,20220607,2.65,2.705,2.62,2.68,77200 LFT-A,D,20220607,24.47,24.47,24.32,24.32,2800 LGF.A,D,20220607,10.17,10.402,10.07,10.17,822700 LGF.B,D,20220607,9.56,9.78,9.4201,9.57,878100 LGI,D,20220607,16.04,16.42,16.04,16.42,28500 LGV,D,20220607,9.76,9.77,9.76,9.77,256600 LGV.W,D,20220607,0.18,0.1801,0.16,0.16,7300 LH,D,20220607,239.64,245.86,239.64,245.49,760300 LHC,D,20220607,9.825,9.83,9.825,9.83,322900 LHC.U,D,20220607,9.83,9.86,9.83,9.84,2100 LHX,D,20220607,239.82,247.34,238.9,246.39,630000 LICY,D,20220607,7.07,7.16,6.9,7.11,1498300 LII,D,20220607,209.39,213.88,207.495,213.71,151700 LIN,D,20220607,331.54,336.13,331.2,335.76,1726000 LITB,D,20220607,1.14,1.19,1.14,1.17,50300 LL,D,20220607,12.22,12.29,11.85,11.97,125300 LLA.W,D,20220607,0.7,0.742,0.6006,0.6483,243800 LLAP,D,20220607,6.18,6.33,5.4,5.42,686100 LLY,D,20220607,303.99,312.15,303.02,312.1,3652800 LMND,D,20220607,20,20.9,19.77,20.5,606900 LMT,D,20220607,442,456.67,441.3989,456.3,1126100 LNC,D,20220607,56.39,56.9299,55.88,56.8,1485800 LND,D,20220607,6.21,6.25,6.13,6.23,60700 LNF.W,D,20220607,0.3,0.3,0.3,0.3,8100 LNFA,D,20220607,10.08,10.08,10.08,10.08,800 LNN,D,20220607,132.2,134.95,132.2,134.42,39600 LOC.U,D,20220607,9.72,9.77,9.71,9.74,6400 LOC.W,D,20220607,0.406,0.416,0.383,0.383,2300 LOCC,D,20220607,9.63,9.65,9.63,9.64,9800 LOCL,D,20220607,3.95,4.27,3.765,4.14,376200 LOK.S,D,20220607,9.8101,9.8101,9.81,9.8101,3700 LOK.T,D,20220607,0.3422,0.3422,0.3199,0.3199,3400 LOKM,D,20220607,9.77,9.77,9.77,9.77,100 LOMA,D,20220607,6.02,6.18,5.975,6.17,47000 LOW,D,20220607,190.35,196.2,189.01,195.65,3269700 LPG,D,20220607,17.96,18.44,17.78,18.1,530600 LPI,D,20220607,105.35,117.56,105.35,116.32,1002000 LPL,D,20220607,6.73,6.86,6.73,6.86,240400 LPX,D,20220607,73.32,73.82,72.02,73.11,900800 LRN,D,20220607,39.85,40.65,39.43,40.45,450900 LSI,D,20220607,114.11,117.34,114.11,117.16,398000 LSPD,D,20220607,26.87,27.92,26.67,27.47,919100 LTC,D,20220607,38.05,39.27,37.94,39.25,297200 LTH,D,20220607,14.65,15.01,14.51,14.93,259900 LTHM,D,20220607,29.8,30.2428,29.12,30.08,3274600 LU,D,20220607,6.28,6.41,6.25,6.41,5760200 LUMN,D,20220607,11.72,11.8865,11.63,11.85,7619600 LUV,D,20220607,43.9,44.91,43.69,44.88,2707400 LVS,D,20220607,34.86,35.885,34.72,35.83,4383300 LW,D,20220607,68.08,69.38,68.06,69.05,712500 LXFR,D,20220607,16.95,16.95,16.54,16.81,55000 LXP,D,20220607,11.33,11.45,11.25,11.45,1459200 LXP-C,D,20220607,50.96,50.96,50.9599,50.9599,300 LXU,D,20220607,18.7,19.285,18.35,19.07,718900 LYB,D,20220607,109.87,112.53,108.04,112.3,3596600 LYG,D,20220607,2.26,2.29,2.25,2.29,6146800 LYV,D,20220607,94.72,96.37,94,96.11,1579400 LZB,D,20220607,25.33,25.59,25.04,25.44,551600 M,D,20220607,23.81,24.88,23.73,24.46,15379800 MA,D,20220607,356.93,364.48,356.33,364.02,2158800 MAA,D,20220607,173.8,178.08,173.2,177.92,517200 MAA-I,D,20220607,58.79,59.27,58.7899,59.24,2500 MAC,D,20220607,11.18,11.495,11.08,11.48,1141900 MAC.W,D,20220607,0.11,0.1115,0.1034,0.11,2000 MACC,D,20220607,9.79,9.79,9.77,9.77,2380800 MAIN,D,20220607,38.3,38.58,38.06,38.58,239000 MAN,D,20220607,88.43,90.8,87.41,90.77,364400 MANU,D,20220607,12.3,12.4,12.2,12.36,369400 MAS,D,20220607,56.21,57.27,55.855,57.13,1677000 MATX,D,20220607,93.04,94.85,92.64,94.54,201700 MAV,D,20220607,9.3,9.39,9.28,9.34,60300 MAX,D,20220607,9.6,9.99,9.47,9.97,245800 MAXR,D,20220607,29.83,30.5,29.57,30.14,320000 MBA.W,D,20220607,0.1741,0.175,0.16,0.1602,137900 MBI,D,20220607,14.09,14.33,13.81,14.28,386100 MBS.U,D,20220607,9.98,9.99,9.97,9.97,9800 MBS.W,D,20220607,0.1483,0.1497,0.11,0.1296,26800 MBSC,D,20220607,9.97,9.97,9.97,9.97,3100 MC,D,20220607,46.07,46.8,45.92,46.32,412800 MCB,D,20220607,77.65,79.13,77.5,78.42,61600 MCD,D,20220607,246,249.79,245.53,248.94,2782100 MCG,D,20220607,8.35,8.75,8.35,8.63,175900 MCI,D,20220607,14.05,14.2,13.86,13.95,47300 MCK,D,20220607,320.09,323.195,317.25,321.65,993600 MCN,D,20220607,7.31,7.41,7.31,7.4,31200 MCO,D,20220607,282,289.83,282,289.39,721100 MCR,D,20220607,6.71,6.72,6.65,6.68,76800 MCS,D,20220607,15.25,15.49,15.1713,15.49,126400 MCW,D,20220607,12.18,12.41,12.05,12.36,560000 MCY,D,20220607,48.15,48.8,47.73,48.33,285000 MD,D,20220607,20.22,20.5,19.95,20.38,658300 MDC,D,20220607,37.17,38.07,36.84,38.05,364400 MDH,D,20220607,9.8,9.83,9.8,9.8,60800 MDH.W,D,20220607,0.1,0.1,0.07,0.08,66500 MDT,D,20220607,95.11,96.55,94.57,96.47,5928900 MDU,D,20220607,27.39,27.91,27.33,27.89,954600 MDV,D,20220607,18.14,18.45,16.15,16.15,31400 MDV-A,D,20220607,24.5,24.5,24.225,24.3,10100 MEC,D,20220607,9.02,9.35,9.0002,9.31,144700 MED,D,20220607,181.3,189.91,181.3,189.47,128200 MEG,D,20220607,40.59,41.05,38.9,38.93,127900 MEGI,D,20220607,18.4,18.47,18.19,18.46,90000 MEI,D,20220607,45.19,46.16,45.12,46.15,119300 MER-K,D,20220607,25.45,25.6191,25.45,25.55,28100 MET,D,20220607,66.68,67.895,66.4,67.69,3692900 MET-A,D,20220607,21.94,22.36,21.9,22.29,109000 MET-E,D,20220607,25.12,25.43,25.12,25.32,27000 MET-F,D,20220607,23.05,23.37,23.04,23.27,170500 MFA,D,20220607,13.94,14.065,13.84,14.06,707600 MFA-B,D,20220607,22.33,22.47,22.08,22.1,19000 MFA-C,D,20220607,21.74,21.78,21.55,21.57,4700 MFC,D,20220607,18.68,18.915,18.59,18.88,2643700 MFD,D,20220607,10.1313,10.2,10.03,10.1745,14700 MFG,D,20220607,2.29,2.325,2.29,2.3,2289800 MFGP,D,20220607,4.77,4.93,4.755,4.93,452800 MFM,D,20220607,5.75,5.8,5.73,5.77,92900 MFV,D,20220607,5.31,5.35,5.28,5.35,3100 MG,D,20220607,5.69,6.37,5.69,6.27,140200 MGA,D,20220607,66.16,66.43,65.28,66.37,758600 MGF,D,20220607,3.55,3.58,3.55,3.57,133900 MGM,D,20220607,34.85,35.6,34.47,35.49,3307300 MGR,D,20220607,25.22,25.58,25.22,25.58,16100 MGRB,D,20220607,20.78,21.01,20.73,20.96,18900 MGRD,D,20220607,18.47,18.67,18.39,18.58,7900 MGU,D,20220607,25.6,25.825,25.6,25.78,62200 MGY,D,20220607,27.94,29.73,27.87,29.73,1987300 MH-A,D,20220607,6.38,6.38,6.38,6.38,100 MH-C,D,20220607,5.72,5.8,5.72,5.8,1200 MH-D,D,20220607,5.91,5.95,5.88,5.95,6000 MHD,D,20220607,13.4,13.47,13.3282,13.43,99500 MHF,D,20220607,6.79,6.85,6.76,6.85,76000 MHI,D,20220607,9.86,9.94,9.82,9.87,61500 MHK,D,20220607,140.25,142.26,137.95,141.4,355100 MHN,D,20220607,11.4,11.55,11.375,11.49,98300 MHNC,D,20220607,19.66,19.77,19.66,19.75,2700 MHO,D,20220607,45.74,46.649,45.08,46.01,282500 MIC,D,20220607,3.79,3.82,3.785,3.82,1141400 MIN,D,20220607,2.95,2.99,2.95,2.98,643400 MIO,D,20220607,12.94,13.12,12.94,13.12,43400 MIR,D,20220607,7.8,7.87,7.2,7.67,2001500 MIR.W,D,20220607,1.56,1.56,1.38,1.475,61700 MIT,D,20220607,9.79,9.79,9.78,9.78,9600 MIT-A,D,20220607,21.39,21.4,21.39,21.4,300 MIT-B,D,20220607,20.9037,20.92,20.377,20.5647,4000 MIT-C,D,20220607,21.2299,21.2299,20.8834,20.8834,600 MIT.U,D,20220607,9.81,9.81,9.81,9.81,100 MIT.W,D,20220607,0.2,0.2,0.18,0.18,14100 MITT,D,20220607,8.26,8.35,8.205,8.23,124600 MIXT,D,20220607,10.3,10.34,10.11,10.34,4200 MIY,D,20220607,13.71,13.75,13.628,13.74,38400 MKC,D,20220607,88.82,89.76,88.27,89.65,846700 MKC.V,D,20220607,89.6448,89.6448,89.6448,89.6448,300 MKF.W,D,20220607,0.32,0.34,0.31,0.33,14700 MKFG,D,20220607,2.35,2.36,2.21,2.29,2529800 MKL,D,20220607,1384.65,1411.77,1375.01,1408.67,47900 ML,D,20220607,1.75,1.81,1.58,1.76,1751900 MLI,D,20220607,57.83,59.85,56.66,59.66,279300 MLM,D,20220607,344.81,352.38,343.44,351.45,311400 MLNK,D,20220607,17.44,18.16,17.29,18.16,82700 MLP,D,20220607,10.8,10.8,10.06,10.36,20900 MLR,D,20220607,25.23,25.34,24.71,25.12,103900 MMC,D,20220607,157.3,158.8,156.5,158.65,1080400 MMD,D,20220607,18.68,19.19,18.68,19.15,93000 MMI,D,20220607,39.85,40.8,39.72,40.52,142200 MMM,D,20220607,145.44,146.989,143.82,146.87,1805300 MMP,D,20220607,52.33,53.45,52.33,53.38,931000 MMS,D,20220607,63.3,64.045,62.79,63.47,267100 MMT,D,20220607,4.79,4.84,4.79,4.84,73200 MMU,D,20220607,11.07,11.07,10.985,11.03,86700 MN,D,20220607,12.66,12.66,12.5,12.51,143400 MNP,D,20220607,12.92,13.28,12.8901,13.28,28400 MNRL,D,20220607,32.11,33.1399,31.65,32.95,564200 MNSO,D,20220607,5.38,5.62,5.3212,5.44,1014400 MNT.U,D,20220607,9.96,10.01,9.96,10.01,13500 MNTN,D,20220607,9.97,9.97,9.97,9.97,1700 MO,D,20220607,53.27,54.06,53.01,54.01,5439700 MOD,D,20220607,12.04,12.45,11.88,12.33,296500 MODN,D,20220607,24.37,25.03,24.37,24.84,92300 MOG.A,D,20220607,84.68,85.7984,84.62,85.3,150000 MOG.B,D,20220607,85.9702,85.9702,85.9702,85.9702,200 MOGU,D,20220607,2.52,2.54,2.29,2.39,4500 MOH,D,20220607,286.93,288.46,283.35,288.1,212900 MOS,D,20220607,59.38,59.46,55.71,57.18,10939800 MOV,D,20220607,33.66,34.59,33.4317,34.55,209600 MP,D,20220607,39.88,42.84,39.71,42.13,3598900 MPA,D,20220607,13.25,13.35,13.23,13.23,21100 MPC,D,20220607,108.78,113.66,108.77,113.65,7723900 MPL.W,D,20220607,1.15,1.18,1.15,1.15,15900 MPLN,D,20220607,5.23,5.5,5.195,5.49,1911300 MPLX,D,20220607,33.61,34.2362,33.56,34.19,1596700 MPV,D,20220607,12.72,12.8676,12.63,12.68,11300 MPW,D,20220607,16.92,17.455,16.9,17.43,8076100 MPX,D,20220607,10.56,11.01,10.56,10.95,6000 MQT,D,20220607,11.67,11.88,11.67,11.69,65400 MQY,D,20220607,12.94,13.325,12.9,13.28,329900 MRC,D,20220607,11.82,12.05,11.8,12.02,412600 MRK,D,20220607,90.15,90.82,89.58,90.48,10243200 MRO,D,20220607,31.35,32.275,31.23,32.17,12018400 MS,D,20220607,84.15,85.395,83.88,85.33,4514300 MS-A,D,20220607,20.14,20.29,20.07,20.16,68200 MS-E,D,20220607,26.37,26.64,26.2966,26.53,32900 MS-F,D,20220607,26.07,26.48,26.05,26.4,34600 MS-I,D,20220607,25.65,25.96,25.65,25.85,86900 MS-K,D,20220607,25.4,25.8,25.4,25.72,35200 MS-L,D,20220607,22.53,22.74,22.4,22.74,40700 MS-O,D,20220607,19.11,19.45,19.04,19.4,82900 MSA,D,20220607,127.13,129.57,126.67,129.57,80300 MSB,D,20220607,29.09,29.84,28.91,29.1,49000 MSC,D,20220607,2.54,2.88,2.5,2.76,13400 MSCI,D,20220607,433.66,446.8,433.66,446.29,233800 MSD,D,20220607,7.15,7.3394,7.15,7.21,58200 MSGE,D,20220607,65.39,66.72,65.03,66.47,82900 MSGS,D,20220607,160.52,163.18,160.21,162.8,63600 MSI,D,20220607,219.14,222.075,217.87,221.97,506000 MSM,D,20220607,84.58,86.17,84.13,86.15,225600 MSP,D,20220607,34.96,35.125,34.96,35.1,383300 MT,D,20220607,32.71,33.42,32.7,33.39,2336400 MTA.U,D,20220607,10.05,10.06,10.05,10.06,4900 MTA.W,D,20220607,0.63,0.63,0.63,0.63,50000 MTAL,D,20220607,9.91,9.91,9.85,9.86,30600 MTB,D,20220607,176.59,180.9,176,180.61,946800 MTB-H,D,20220607,25.24,25.31,25.0129,25.21,10400 MTCN,D,20220607,77.31,78.91,73.8,78.74,102400 MTD,D,20220607,1289.83,1315.87,1284.6,1315.31,92700 MTDR,D,20220607,63.4,66.75,63.4,66.56,1499700 MTG,D,20220607,13.83,14.28,13.76,14.27,2065600 MTH,D,20220607,83.22,85.3,82.84,85.2,228900 MTN,D,20220607,257.97,259.46,253.82,257.69,536100 MTOR,D,20220607,36.15,36.17,36.125,36.14,1510300 MTR,D,20220607,22,22.25,21.5,21.91,53500 MTRN,D,20220607,83.54,85.32,83.54,85.1,62900 MTV.U,D,20220607,9.95,9.96,9.95,9.96,38900 MTV.W,D,20220607,0.26,0.27,0.26,0.27,29200 MTVC,D,20220607,9.88,9.905,9.83,9.9,111200 MTW,D,20220607,13.41,13.665,13.25,13.63,138400 MTX,D,20220607,67.81,69.12,67.81,69.04,98300 MTZ,D,20220607,83.87,87.21,83.5,87.16,717500 MUA,D,20220607,12.5,12.6,12.425,12.495,54200 MUC,D,20220607,12.31,12.47,12.31,12.38,357400 MUE,D,20220607,11.53,11.613,11.31,11.34,65100 MUFG,D,20220607,5.68,5.72,5.66,5.7,2747500 MUI,D,20220607,12.62,12.75,12.51,12.58,183600 MUJ,D,20220607,13.52,13.69,13.471,13.66,77600 MUR,D,20220607,43.08,45.41,43.05,45.32,1706900 MUSA,D,20220607,240,247.02,236.71,246.06,309500 MUX,D,20220607,0.57,0.5989,0.57,0.5989,1002800 MVF,D,20220607,7.79,7.82,7.75,7.8,65900 MVO,D,20220607,11.66,12.17,11.66,12.01,71500 MVT,D,20220607,12.75,12.93,12.6718,12.88,53800 MWA,D,20220607,12.28,12.47,12.195,12.45,479300 MX,D,20220607,19.86,19.96,19.69,19.95,221800 MXE,D,20220607,8.71,8.73,8.5896,8.63,19400 MXF,D,20220607,15.61,15.75,15.39,15.61,12800 MYD,D,20220607,11.75,11.87,11.75,11.81,56300 MYE,D,20220607,25.04,25.41,24.92,25.34,200100 MYI,D,20220607,11.98,12,11.92,12,232400 MYN,D,20220607,11.04,11.17,10.99,11.13,120300 MYOV,D,20220607,11.02,13.3,10.71,13.15,1060100 MYTE,D,20220607,11.78,12.08,11.61,11.87,36500 NABL,D,20220607,10.66,10.87,10.23,10.46,475700 NAC,D,20220607,12.8,12.85,12.73,12.78,242200 NAD,D,20220607,13.03,13.23,13.0201,13.2,428200 NAN,D,20220607,11.91,12.0196,11.895,11.9,39300 NAPA,D,20220607,20.72,21.155,20.57,21.12,270600 NAT,D,20220607,2.1,2.32,2.08,2.31,7801400 NAZ,D,20220607,13,13.06,12.99,13.01,34700 NBB,D,20220607,18.5,18.7,18.4213,18.58,95100 NBHC,D,20220607,40.82,41.23,40.53,41.1,97600 NBR,D,20220607,186.67,193.79,184.96,190.14,173500 NBXG,D,20220607,11.32,11.525,11.25,11.39,597600 NC,D,20220607,57.21,57.6,52.84,53.99,65900 NCA,D,20220607,9.21,9.3,9.1,9.15,73400 NCLH,D,20220607,15.42,15.95,15.26,15.89,11933800 NCR,D,20220607,33.94,34.76,33.7,34.53,963600 NCV,D,20220607,4.15,4.18,4.12,4.18,264900 NCV-A,D,20220607,24.4763,24.4763,24.4763,24.4763,5000 NCZ,D,20220607,3.52,3.55,3.49,3.55,420600 NCZ-A,D,20220607,23.94,24.14,23.94,24.14,1600 NDMO,D,20220607,12.18,12.2709,12.09,12.17,199600 NDP,D,20220607,33.64,34.74,33.64,34.7263,21700 NE,D,20220607,36.46,37.77,35.97,37.13,771700 NEA,D,20220607,12.53,12.68,12.52,12.65,480300 NEE,D,20220607,79.76,80.18,78.279,79.78,7405600 NEE-N,D,20220607,25.18,25.605,25.0901,25.32,28100 NEE-O,D,20220607,58.2,58.2,57.32,57.95,405600 NEE-P,D,20220607,50.76,50.76,50.25,50.47,446700 NEE-Q,D,20220607,50.75,50.9,50.075,50.6028,18500 NEM,D,20220607,67.66,68.565,67.32,68.38,3452000 NEP,D,20220607,75,77.44,75,77.16,567100 NET,D,20220607,53.43,54.95,51.75,54.73,4595000 NET.U,D,20220607,10.1,10.1,10.1,10.1,300 NET.W,D,20220607,0.27,0.29,0.27,0.2777,31300 NETI,D,20220607,7.06,7.295,6.91,7.1,464200 NEU,D,20220607,328.24,330.84,326.955,328.97,21300 NEWR,D,20220607,48.1,51.77,47.67,51.21,1712600 NEX,D,20220607,11.83,12.39,11.74,12.35,3443200 NEXA,D,20220607,8.4,8.46,8.2,8.27,297100 NFG,D,20220607,73.88,75.485,73.6255,75.44,405400 NFJ,D,20220607,12.74,12.9499,12.66,12.93,234600 NFNT,D,20220607,9.84,9.84,9.84,9.84,3000 NFYS,D,20220607,9.65,9.65,9.65,9.65,200 NGC,D,20220607,9.76,9.76,9.76,9.76,3800 NGC.U,D,20220607,9.81,9.84,9.81,9.84,17300 NGC.W,D,20220607,0.35,0.35,0.33,0.33,24700 NGG,D,20220607,69.94,70.62,69.82,70.62,517200 NGL,D,20220607,2,2.05,1.89,2.05,1631200 NGL-B,D,20220607,13.5,14.24,13.5,13.995,24500 NGL-C,D,20220607,14.2,14.2287,13.628,13.93,8500 NGS,D,20220607,14.89,15,14.52,14.69,61000 NGVC,D,20220607,17.52,17.54,17.18,17.41,50300 NGVT,D,20220607,72.2,74.35,71.84,74.1,135100 NHI,D,20220607,59.24,61.1,59.0952,61.09,221800 NI,D,20220607,31.73,31.87,31.39,31.77,2633800 NI-B,D,20220607,25.61,25.8901,25.61,25.75,72400 NIC,D,20220607,79.99,81.58,79.21,80.78,28200 NID,D,20220607,13.48,13.5308,13.475,13.53,75000 NIE,D,20220607,22.65,23.095,22.52,23.08,95900 NIM,D,20220607,9.35,9.44,9.31,9.42,49400 NIMC,D,20220607,119,119,118.34,118.34,1500 NINE,D,20220607,3.46,4.04,3.46,3.94,2911700 NIO,D,20220607,18.98,19.68,18.6,19.65,49357100 NIQ,D,20220607,13.21,13.28,13.09,13.28,16000 NJR,D,20220607,46.66,46.95,46.15,46.87,269500 NKE,D,20220607,118.66,121.97,118.46,121.67,5373600 NKG,D,20220607,11.16,11.2281,11.16,11.21,8700 NKX,D,20220607,13.91,14.05,13.87,13.97,142600 NL,D,20220607,9.39,9.92,9.39,9.73,73500 NLS,D,20220607,2.22,2.545,2.2096,2.45,818000 NLSN,D,20220607,25.22,25.64,25.2,25.57,1320100 NLY,D,20220607,6.61,6.69,6.59,6.69,21555400 NLY-F,D,20220607,24.4,24.52,24.4,24.45,33400 NLY-G,D,20220607,22.78,22.9,22.65,22.875,32200 NLY-I,D,20220607,24.05,24.12,23.88,24.0507,19400 NM,D,20220607,3.37,3.5299,3.3101,3.48,106600 NM-H,D,20220607,18.5,18.9,18.5,18.9,7500 NMAI,D,20220607,14.8,15,14.8,15,32900 NMCO,D,20220607,13.47,13.5,13.33,13.45,59400 NMG,D,20220607,5.45,5.72,5.45,5.53,58900 NMI,D,20220607,9.61,9.61,9.55,9.55,7600 NMK-B,D,20220607,90,90,90,90,800 NMK-C,D,20220607,94.25,94.25,94.25,94.25,100 NMM,D,20220607,30.45,30.95,30.24,30.67,98300 NMR,D,20220607,3.81,3.85,3.79,3.84,795800 NMT,D,20220607,12.01,12.0114,11.82,11.97,19400 NMZ,D,20220607,12.37,12.51,12.34,12.43,494800 NNI,D,20220607,84.43,86.7,83.88,86.61,122700 NNN,D,20220607,43.16,44.2,43.07,44.18,881800 NNY,D,20220607,8.71,8.808,8.66,8.72,40500 NOA,D,20220607,13.24,13.9,13.24,13.8,71100 NOAH,D,20220607,17.51,17.99,17.22,17.88,122300 NOC,D,20220607,478.8,492.3,476.6914,492.06,742900 NOG,D,20220607,33.87,35.85,33.73,35.83,1165100 NOK,D,20220607,4.99,5.07,4.96,5.07,28128000 NOM,D,20220607,12.56,12.66,12.555,12.66,1600 NOMD,D,20220607,20.47,20.7125,20.44,20.68,254800 NOV,D,20220607,21,21.62,20.85,21.62,2758800 NOVA,D,20220607,22.44,23.3,22.24,23.21,1887500 NOW,D,20220607,487.7,510.45,485.2,506.43,1296900 NP,D,20220607,38.68,39.505,38.52,38.93,63500 NPCT,D,20220607,12.76,12.87,12.7001,12.84,30600 NPFD,D,20220607,19.58,19.9,19.49,19.82,80000 NPK,D,20220607,68.98,70.1,68.95,70.06,20000 NPO,D,20220607,98.4,99.95,97.9,99,53500 NPTN,D,20220607,15.47,15.54,15.47,15.51,519900 NPV,D,20220607,13.0999,13.0999,12.8801,12.99,27400 NQP,D,20220607,12.66,12.69,12.64,12.66,36900 NR,D,20220607,4.48,4.75,4.44,4.74,618900 NRD.W,D,20220607,0.456,0.456,0.4133,0.4133,20600 NRDY,D,20220607,2.66,3,2.66,2.99,808500 NRE-A,D,20220607,25.26,25.58,25.2,25.35,11500 NREF,D,20220607,23.31,23.82,22.81,23.69,139500 NRG,D,20220607,45.69,46.15,44.61,46.14,3247100 NRG.W,D,20220607,2.7563,2.9599,2.6899,2.9075,16500 NRGV,D,20220607,13.15,13.88,12.935,13.56,697400 NRGX,D,20220607,15.67,16.2,15.41,15.95,94600 NRK,D,20220607,11.57,11.66,11.5402,11.6,159400 NRP,D,20220607,48.01,49.08,47.81,48.99,28400 NRT,D,20220607,19.72,20,18.71,19.15,48900 NRUC,D,20220607,24.78,25.33,24.78,25.075,4100 NRZ,D,20220607,11.28,11.47,11.2,11.47,2762700 NRZ-A,D,20220607,24.88,24.88,24.57,24.78,7300 NRZ-B,D,20220607,23.34,23.72,23.34,23.72,11400 NRZ-C,D,20220607,21.64,21.95,21.41,21.79,40200 NRZ-D,D,20220607,23.56,23.6449,23.45,23.49,42600 NS,D,20220607,16.51,16.56,16.34,16.55,253900 NS-A,D,20220607,24.1,24.1,23.92,23.96,9500 NS-B,D,20220607,21.23,21.3422,20.81,20.81,46100 NS-C,D,20220607,25.1,25.1,24.76,25.03,7800 NSA,D,20220607,50.31,52.205,50.14,52.11,680100 NSA-A,D,20220607,24.5,24.5,24.34,24.47,71900 NSC,D,20220607,239.56,250.05,238.41,249.4,1088100 NSL,D,20220607,5.06,5.12,5.04,5.11,166500 NSP,D,20220607,98.14,99.725,98.14,99.24,309300 NSR,D,20220607,8.1,8.18,8.06,8.18,13600 NSS,D,20220607,25.09,25.11,24.865,25.05,18400 NST.T,D,20220607,0.22,0.22,0.22,0.22,52900 NST.V,D,20220607,0.23,0.23,0.19,0.2,15600 NST.W,D,20220607,0.1649,0.1649,0.1648,0.1648,200 NSTB,D,20220607,9.8,9.81,9.8,9.81,3100 NSTD,D,20220607,9.77,9.79,9.77,9.78,2411300 NTB,D,20220607,31.54,31.78,31.28,31.7,75800 NTCO,D,20220607,6.85,7.11,6.755,7.04,978200 NTEST.I,D,20220607,25.08,25.08,25.08,25.08,1440 NTG,D,20220607,38.91,39.78,38.9,39.76,33300 NTR,D,20220607,91.46,91.46,88.575,89.52,6137400 NTST,D,20220607,21,21.39,20.93,21.38,225700 NTZ,D,20220607,8.9544,9.25,8.9544,9.25,1100 NU,D,20220607,4.07,4.32,4,4.32,31965800 NUE,D,20220607,128.5,134.02,127.655,133.78,2030600 NUO,D,20220607,13.08,13.13,12.95,13.07,84000 NUS,D,20220607,46.34,47.84,45.63,47.83,361100 NUV,D,20220607,9.18,9.235,9.1391,9.19,364100 NUV.W,D,20220607,0.4899,0.49,0.4301,0.4301,800 NUVB,D,20220607,3.62,3.92,3.62,3.87,803300 NUW,D,20220607,14.25,14.43,14.25,14.36,44900 NVG,D,20220607,13.75,13.9299,13.75,13.9,317300 NVGS,D,20220607,15,15.06,14.2,14.38,162400 NVO,D,20220607,114.22,115.95,114.19,115.87,1078300 NVR,D,20220607,4358.52,4417.1,4301.9,4412.89,23500 NVRO,D,20220607,46.48,48.905,46.32,48.86,345900 NVS,D,20220607,87.9,88.88,87.88,88.88,1841300 NVST,D,20220607,43,43.86,43,43.75,1846900 NVT,D,20220607,36.14,37.38,36.05,37.36,914500 NVTA,D,20220607,2.87,3.03,2.83,2.98,8731400 NWG,D,20220607,5.79,5.86,5.7834,5.86,961200 NWN,D,20220607,55.35,55.66,54.845,55.32,214800 NX,D,20220607,23.81,24.47,23.625,24.47,334700 NXC,D,20220607,14.66,15.25,14.6,14.64,17000 NXD-A,D,20220607,20.4,20.4,20.3004,20.3004,400 NXDT,D,20220607,15.41,15.56,15.2526,15.47,39800 NXE,D,20220607,4.6,5.29,4.565,5.12,5150400 NXJ,D,20220607,12.91,12.92,12.82,12.92,40900 NXN,D,20220607,11.97,11.97,11.845,11.85,15200 NXP,D,20220607,14,14.33,14,14.09,170900 NXRT,D,20220607,72.02,73.31,71.42,73.19,163700 NYC,D,20220607,7.62,7.65,7.28,7.35,41700 NYC-A,D,20220607,25.6,25.6857,25.03,25.25,10900 NYC-U,D,20220607,48.99,48.99,47.93,48.215,4200 NYCB,D,20220607,9.75,9.82,9.665,9.77,3422400 NYT,D,20220607,33.98,34.63,33.745,34.55,655700 NZF,D,20220607,13.3,13.47,13.3,13.37,228800 O,D,20220607,66.75,68.11,66.62,68.06,3832100 OAC.Z,D,20220607,1.04,1.0501,0.9902,1.01,52400 OACB,D,20220607,9.88,10.27,9.48,9.82,105900 OAK-A,D,20220607,25.08,25.4978,25.08,25.4978,3200 OAK-B,D,20220607,25.5,25.65,25.4,25.65,2500 OC,D,20220607,95.24,97.77,94.59,97.52,602800 OCFT,D,20220607,1.36,1.36,1.245,1.32,3749000 OCN,D,20220607,28.4,29,28.4,29,80100 ODC,D,20220607,24.61,25.9,24.3557,25.38,61200 ODV,D,20220607,6.97,7,6.75,6.8,28400 OEC,D,20220607,20.08,20.33,20.0134,20.13,404100 OFC,D,20220607,26.69,27.62,26.59,27.6,545500 OFG,D,20220607,28.27,28.7258,28.17,28.64,215900 OG,D,20220607,0.95,0.96,0.95,0.96,1500 OGE,D,20220607,40.96,41.26,40.7151,41.25,1009500 OGN,D,20220607,37.47,37.86,37.31,37.81,1106200 OGS,D,20220607,87.45,88.26,87.04,88.16,371600 OHI,D,20220607,28.55,29.91,28.52,29.9,1699300 OI,D,20220607,16.55,17.06,16.55,16.97,837100 OIA,D,20220607,7.07,7.25,7.07,7.17,76700 OII,D,20220607,13.25,13.41,12.765,13.28,1065700 OIS,D,20220607,8.02,8.82,7.94,8.79,819100 OKE,D,20220607,66.9,69.17,66.762,69.14,2094200 OLN,D,20220607,64.7,66.23,63.83,66.02,1183200 OLO,D,20220607,10.61,11.16,10.5994,11.09,1154300 OLP,D,20220607,26.99,27.45,26.82,27.43,34500 OMC,D,20220607,72.07,72.6162,71.29,72.54,1768700 OMF,D,20220607,42.75,44.09,42.75,44.06,1007700 OMI,D,20220607,33.75,34.52,33.4,34.51,534700 ONL,D,20220607,12.7,12.86,12.5,12.84,401700 ONON,D,20220607,20.92,21.46,20.73,21.16,1230100 ONTF,D,20220607,12.5,12.68,12.43,12.61,282200 ONTO,D,20220607,80.19,83.89,79.53,83.67,232700 OOMA,D,20220607,13.56,13.95,13.31,13.7,77300 OPA,D,20220607,9.77,9.77,9.77,9.77,44100 OPA.U,D,20220607,9.83,9.83,9.82,9.82,3700 OPA.W,D,20220607,0.6399,0.6726,0.6399,0.6399,1300 OPAD,D,20220607,4.9,4.9,4.41,4.55,1140100 OPF.W,D,20220607,0.28,0.3004,0.27,0.3004,21100 OPFI,D,20220607,3.03,3.21,3,3.18,167200 OPP,D,20220607,11.08,11.22,11.04,11.17,81900 OPP-A,D,20220607,19.38,19.59,19.378,19.59,600 OPP-B,D,20220607,20.76,21,20.76,21,4400 OPY,D,20220607,35.24,36.33,35.24,36.22,113700 OR,D,20220607,11.7,11.86,11.67,11.81,404400 ORA,D,20220607,81.61,83.48,81.61,83.17,193600 ORAN,D,20220607,11.81,11.91,11.79,11.88,528500 ORC,D,20220607,3.15,3.19,3.13,3.19,1749600 ORCC,D,20220607,13.7,13.79,13.64,13.77,1378200 ORCL,D,20220607,71.59,73.13,71.59,72.69,5675600 ORI,D,20220607,23.51,23.81,23.4,23.8,1324400 ORN,D,20220607,2.59,2.9,2.57,2.82,142700 OSCR,D,20220607,4.93,5.11,4.82,5.09,2012800 OSG,D,20220607,2.33,2.38,2.27,2.31,364600 OSH,D,20220607,17.18,18.39,17,17.97,1197400 OSI,D,20220607,9.72,9.72,9.72,9.72,4000 OSK,D,20220607,94.82,97.3,94.585,97.3,342200 OTIS,D,20220607,74.74,76.56,74.38,76.49,1582400 OUS.W,D,20220607,0.331,0.3343,0.2901,0.3343,35200 OUST,D,20220607,2.07,2.09,1.92,1.94,2356500 OUT,D,20220607,19.48,20.02,19.41,19.89,1933400 OVV,D,20220607,58.75,62.29,58.34,61.96,4637600 OWL,D,20220607,12.74,12.75,12.291,12.52,4275400 OWL.T,D,20220607,0.5001,0.58,0.4099,0.4586,21500 OWL.W,D,20220607,3.35,3.39,3.35,3.39,200 OWLT,D,20220607,3.32,3.61,2.52,2.91,1466300 OXM,D,20220607,91.64,93.7,91.35,92.21,210000 OXY,D,20220607,68.6,71.47,68.22,70.55,25630400 OXY.W,D,20220607,46.65,49.47,46.25,48.61,255200 PAC,D,20220607,143.54,147.4,140.88,146.65,38500 PAC.U,D,20220607,9.92,9.97,9.91,9.94,4000 PAC.W,D,20220607,0.14,0.14,0.14,0.14,4000 PACI,D,20220607,9.89,9.89,9.89,9.89,900 PACK,D,20220607,12.1,12.1,10.93,11.01,989300 PAG,D,20220607,118.78,121.19,117.28,120.87,310700 PAGS,D,20220607,16.13,17.05,16.13,17.02,3359600 PAI,D,20220607,12.38,12.47,12.38,12.41,29700 PAM,D,20220607,22.74,23.37,22.5301,23.37,98400 PAR,D,20220607,37.85,39.09,37.7652,38.94,195800 PARR,D,20220607,18.09,20.16,17.84,20.02,3139900 PATH,D,20220607,19.02,20.5,18.99,20.4,10245600 PAXS,D,20220607,17.44,17.44,16.97,17.39,64100 PAY,D,20220607,14.68,15.03,14.4824,14.88,158600 PAYC,D,20220607,299.46,309.7417,297.34,307.31,252700 PB,D,20220607,71.92,73.5,71.855,73.44,580300 PBA,D,20220607,41.33,42.41,41.33,42.37,661900 PBF,D,20220607,40.1,43.74,40.09,43.74,5692700 PBFX,D,20220607,17.34,17.51,17.03,17.49,282900 PBH,D,20220607,56.12,57.05,55.75,56.76,166100 PBI,D,20220607,4.84,4.84,4.69,4.75,912900 PBI-B,D,20220607,21.24,21.24,20.85,21.2,27700 PBR,D,20220607,13.95,14.1,13.855,13.9,26784100 PBR.A,D,20220607,12.49,12.715,12.44,12.58,13685800 PBT,D,20220607,19.2,20.17,19.075,19.62,342500 PCF,D,20220607,7.7,7.92,7.58,7.88,96700 PCG,D,20220607,12.22,12.39,12.125,12.23,10643900 PCGU,D,20220607,112.6,114.08,112.6,112.98,29800 PCK,D,20220607,7.37,7.4381,7.3601,7.41,72600 PCM,D,20220607,10.18,10.2099,10.13,10.17,12300 PCN,D,20220607,14.68,14.83,14.68,14.78,87500 PCOR,D,20220607,46.23,49.6,46.23,49.53,1003600 PCQ,D,20220607,15.5,15.74,15.5,15.65,14400 PD,D,20220607,25.95,27.9,25.82,27.89,1191100 PDI,D,20220607,22.82,22.95,22.52,22.95,964200 PDM,D,20220607,14.22,14.6,14.13,14.58,636400 PDO,D,20220607,15.29,15.4857,15.2,15.45,442200 PDO.W,D,20220607,0.2,0.225,0.2,0.22,46200 PDOT,D,20220607,9.79,9.7901,9.79,9.79,4600 PDS,D,20220607,83.7,85.87,83.2,85.39,57100 PDT,D,20220607,15.62,15.825,15.59,15.82,61300 PEAK,D,20220607,28.42,28.78,28.135,28.75,2612000 PEB,D,20220607,23.36,24.17,23.2,24.16,1133900 PEB-E,D,20220607,21.85,22.0999,21.85,22.0898,16400 PEB-F,D,20220607,21.7,21.8,21.67,21.67,22700 PEB-G,D,20220607,21.9,21.95,21.555,21.905,60700 PEB-H,D,20220607,19.37,19.74,18.99,19.7,23600 PEG,D,20220607,68,69.11,67.42,68.95,2248400 PEI,D,20220607,0.353,0.353,0.3122,0.3319,1504300 PEI-B,D,20220607,4.44,4.45,4.1,4.4,6300 PEI-C,D,20220607,3.99,4.1,3.83,4.0899,17600 PEI-D,D,20220607,4.14,4.5099,3.81,3.9713,23200 PEN,D,20220607,138.8,143.02,138.8,141.85,548300 PEO,D,20220607,23.76,24.4,23.76,24.36,113000 PFD,D,20220607,12.41,12.59,12.3921,12.55,33300 PFE,D,20220607,53.28,53.97,53.01,53.96,15091100 PFGC,D,20220607,42.88,43.83,42.66,43.78,1349500 PFH,D,20220607,21.34,21.41,21.23,21.38,41200 PFL,D,20220607,9.27,9.35,9.27,9.33,87500 PFLT,D,20220607,11.89,11.9728,11.81,11.9,151700 PFN,D,20220607,8.12,8.2,8.12,8.2,126900 PFO,D,20220607,9.9,10.15,9.86,10.15,14100 PFS,D,20220607,22.85,23.025,22.71,23,256300 PFSI,D,20220607,48.6,49.985,48.6,49.58,298600 PG,D,20220607,143.67,147.18,143.43,146.94,4918600 PGP,D,20220607,8.75,8.75,8.54,8.66,51300 PGR,D,20220607,119.3,121.36,118.92,121.19,3117400 PGRE,D,20220607,8.53,8.81,8.49,8.78,1064100 PGRU,D,20220607,5.6,5.9,5.56,5.85,37000 PGS.W,D,20220607,0.4148,0.4448,0.4148,0.4448,800 PGSS,D,20220607,9.96,9.96,9.95,9.95,4300 PGTI,D,20220607,19.8,20.12,19.63,20.1,265600 PGZ,D,20220607,13.72,13.88,13.72,13.83,11700 PH,D,20220607,275.86,284.09,274.605,283.76,507500 PHD,D,20220607,9.33,9.43,9.33,9.41,53000 PHG,D,20220607,24.98,25.38,24.95,25.38,1141800 PHI,D,20220607,35.72,37.25,35.72,37,47100 PHK,D,20220607,5.76,5.78,5.73,5.77,325700 PHM,D,20220607,44.33,45.37,44.04,45.3,2085400 PHR,D,20220607,20.56,21.59,20.04,21.33,600400 PHT,D,20220607,7.47,7.48,7.43,7.48,90000 PHX,D,20220607,4.15,4.42,4.0901,4.38,651300 PHY.U,D,20220607,10.08,10.09,10.07,10.09,26200 PHY.W,D,20220607,0.28,0.28,0.2468,0.2729,50600 PHYT,D,20220607,9.98,9.98,9.98,9.98,22000 PIA.U,D,20220607,9.98,10,9.93,9.98,7800 PIA.W,D,20220607,0.0888,0.0889,0.0888,0.0889,6800 PIAI,D,20220607,9.93,9.94,9.92,9.93,2100 PIC.W,D,20220607,0.13,0.173,0.1261,0.173,500 PICC,D,20220607,9.78,9.78,9.78,9.78,100 PII,D,20220607,102.3,105.47,101,104.98,510600 PIM,D,20220607,3.42,3.45,3.39,3.445,58300 PINE,D,20220607,18.7,18.98,18.45,18.7,67600 PING,D,20220607,19.87,20.86,19.61,20.57,555300 PINS,D,20220607,19.67,20.015,19.375,19.97,9847000 PIP.U,D,20220607,9.97,9.98,9.97,9.98,800 PIP.W,D,20220607,0.29,0.48,0.2897,0.3311,76000 PIPP,D,20220607,9.86,9.875,9.86,9.875,9700 PIPR,D,20220607,127.89,129.635,125.8,126.59,88900 PJT,D,20220607,77.29,78.78,77.19,78.43,130600 PK,D,20220607,18.72,19.47,18.6,19.45,2234100 PKE,D,20220607,12.85,13.04,12.85,13.03,86100 PKG,D,20220607,159.65,162.665,159.19,162.3,530200 PKI,D,20220607,148.32,152.445,147.86,152.06,458100 PKX,D,20220607,56.69,57.97,56.69,57.94,83000 PL,D,20220607,5.9,6.03,5.54,5.75,2907400 PL.W,D,20220607,1.35,1.36,1.23,1.25,30300 PLAN,D,20220607,63.42,63.46,63.25,63.26,2274300 PLD,D,20220607,127.12,129.86,125.785,129.68,3771000 PLNT,D,20220607,69.71,72.884,69.2,72.72,742400 PLOW,D,20220607,31.46,31.55,31.09,31.37,50800 PLTR,D,20220607,8.89,9.14,8.73,9.13,28049400 PLYM,D,20220607,19.5,19.94,19.3145,19.91,215000 PM,D,20220607,105.64,106.42,104.91,106.28,4629300 PMF,D,20220607,11.59,11.7651,11.59,11.7,60600 PML,D,20220607,11.6,11.71,11.57,11.68,140500 PMM,D,20220607,6.72,7.01,6.72,6.86,128300 PMO,D,20220607,11.38,11.54,11.38,11.4,89500 PMT,D,20220607,16.35,16.55,16.25,16.53,1066000 PMT-A,D,20220607,25.2491,25.2491,25.12,25.12,6800 PMT-B,D,20220607,24.93,24.99,24.8,24.84,11100 PMT-C,D,20220607,21.97,22,21.68,21.76,15800 PMVC,D,20220607,9.92,9.93,9.92,9.93,1300 PMX,D,20220607,9.99,10.15,9.97,10.12,84300 PNC,D,20220607,170.82,173.345,170.72,173.2,1221200 PNC-P,D,20220607,25.13,25.18,25.13,25.18,75500 PNF,D,20220607,9.59,9.6,9.52,9.55,5800 PNI,D,20220607,9.33,9.5,9.2649,9.4,16100 PNM,D,20220607,47.26,47.685,47.01,47.55,985700 PNNT,D,20220607,7.05,7.155,7.01,7.15,190900 PNR,D,20220607,50.34,51.225,50.115,51.14,855200 PNT.U,D,20220607,9.86,9.89,9.86,9.87,36800 PNT.W,D,20220607,0.18,0.18,0.1751,0.18,164700 PNTM,D,20220607,9.84,9.85,9.83,9.8301,184400 PNW,D,20220607,78.12,78.12,76.15,77.22,620200 POLY,D,20220607,39.5,39.62,39.47,39.54,834800 PON.W,D,20220607,0.6,0.6,0.6,0.6,163000 POND,D,20220607,9.89,9.89,9.89,9.89,200 POR,D,20220607,50.49,50.9,49.61,50.9,594700 POR.U,D,20220607,9.95,10,9.94,10,30800 POR.W,D,20220607,0.1712,0.1731,0.1712,0.1731,200 PORT,D,20220607,9.89,9.94,9.89,9.94,300 POST,D,20220607,81.2,82.65,81.12,82.52,411800 PPG,D,20220607,125.66,129.05,124.92,128.78,899100 PPL,D,20220607,30,30.58,29.89,30.58,7534300 PPT,D,20220607,3.8,3.87,3.8,3.87,182600 PRA,D,20220607,22.22,22.65,22.07,22.48,139900 PRB.W,D,20220607,0.16,0.1677,0.16,0.16,1800 PRBM,D,20220607,9.85,9.85,9.85,9.85,300 PRE-J,D,20220607,21.98,22.215,21.83,22.215,12100 PRG,D,20220607,26.59,27.62,26.39,27.38,668500 PRGO,D,20220607,39.12,39.79,38.9,39.72,885600 PRI,D,20220607,125.25,127.8,124.79,127.79,107300 PRI-D,D,20220607,25.19,25.2,24.8959,25.2,1900 PRI-G,D,20220607,24.55,24.9499,24.55,24.685,1100 PRI-H,D,20220607,24.75,24.75,24.74,24.74,1100 PRI-I,D,20220607,24.4941,24.5,24.4941,24.5,700 PRI-J,D,20220607,24.75,24.75,24.44,24.48,3000 PRI-K,D,20220607,24.12,24.25,24.12,24.25,1400 PRI-L,D,20220607,24.24,24.33,24.07,24.17,52300 PRLB,D,20220607,47.74,49.91,47.73,49.91,134300 PRM,D,20220607,11.42,11.42,10.7,11.27,1582600 PRMW,D,20220607,14.35,14.54,14.28,14.53,407400 PRO,D,20220607,28.93,30.15,28.93,30.06,132800 PRP.T,D,20220607,0.3556,0.3999,0.31,0.341,27300 PRP.U,D,20220607,10.0685,10.0685,10.06,10.06,300 PRP.W,D,20220607,0.53,0.5303,0.5,0.51,184300 PRPB,D,20220607,9.97,9.97,9.96,9.96,15900 PRPC,D,20220607,9.85,9.85,9.81,9.81,1900 PRS,D,20220607,25.34,25.54,25.32,25.51,15500 PRT,D,20220607,9.85,10.4,9.85,10.35,54200 PRTY,D,20220607,1.31,1.41,1.285,1.39,2196600 PRU,D,20220607,104.54,106.43,104.055,106.21,1266100 PSA,D,20220607,321.63,330.95,320.35,330.65,716100 PSA-F,D,20220607,24.95,25.13,24.93,25.08,34600 PSA-G,D,20220607,24.74,24.95,24.73,24.9,36400 PSA-H,D,20220607,26.13,26.21,25.99,26.16,37700 PSA-I,D,20220607,23.75,23.94,23.56,23.7984,34700 PSA-J,D,20220607,22.88,23.11,22.76,23.05,12900 PSA-K,D,20220607,23.58,23.68,23.34,23.59,29800 PSA-L,D,20220607,22.68,22.94,22.5886,22.81,142300 PSA-M,D,20220607,20.45,20.6304,20.33,20.6304,118000 PSA-N,D,20220607,18.98,19.3164,18.98,19.26,15000 PSA-O,D,20220607,18.79,19.0607,18.79,19.03,4800 PSA-P,D,20220607,19.17,19.38,19.16,19.23,63300 PSA-Q,D,20220607,19.09,19.21,19.03,19.21,2700 PSA-R,D,20220607,19.15,19.42,19.15,19.39,36300 PSA-S,D,20220607,19.69,19.84,19.58,19.84,34900 PSB,D,20220607,187,187,186.62,186.75,484900 PSB-X,D,20220607,21.45,21.61,21.2501,21.55,25700 PSB-Y,D,20220607,20.91,21.12,20.78,20.98,33000 PSB-Z,D,20220607,19.62,19.81,19.56,19.65,59200 PSE-A,D,20220607,20.1251,20.3322,20.09,20.3322,5000 PSF,D,20220607,21.78,21.9833,21.66,21.97,40900 PSF.W,D,20220607,0.385,0.385,0.339,0.365,23800 PSFE,D,20220607,2.67,2.78,2.61,2.76,6167300 PSN,D,20220607,40.5,41.84,40.3,41.81,545000 PSO,D,20220607,9.42,9.6,9.42,9.6,339800 PSP.W,D,20220607,0.4,0.4,0.37,0.375,2300 PSPC,D,20220607,9.67,9.69,9.67,9.68,5900 PST.W,D,20220607,0.41,0.4701,0.41,0.46,36200 PSTG,D,20220607,27.51,28.25,27.44,27.9,2959600 PSTH,D,20220607,19.9,19.92,19.9,19.91,1391700 PSTL,D,20220607,15.63,16.08,15.55,16.05,101500 PSX,D,20220607,105.53,109.975,105.53,109.92,3477600 PTA,D,20220607,19.91,20.25,19.85,20.17,85300 PTR,D,20220607,54.09,54.97,54.015,54.93,139900 PTY,D,20220607,15.05,15.17,14.99,15.16,393000 PUK,D,20220607,26.1,26.69,25.97,26.69,686600 PUMP,D,20220607,13.8,14.1,13.6,13.93,1079100 PV,D,20220607,9.85,9.85,9.85,9.85,100 PVH,D,20220607,68.65,71.53,68.65,70.84,1275200 PVL,D,20220607,5.05,5.37,5.02,5.25,462600 PWR,D,20220607,130.27,134.16,128.9,133.74,1402000 PWSC,D,20220607,13.02,13.37,12.86,13.1,411800 PX,D,20220607,11.4,11.62,11.2825,11.55,145800 PXD,D,20220607,277.5,285.38,277.325,285.28,2523000 PYN,D,20220607,8.47,8.54,8.29,8.35,2100 PYS,D,20220607,20.32,20.83,20.316,20.55,1400 PZC,D,20220607,8.74,8.9,8.66,8.7,60000 PZN,D,20220607,6.7,6.9,6.585,6.73,33400 QD,D,20220607,0.78,0.855,0.78,0.8201,273900 QFT.U,D,20220607,9.96,9.96,9.96,9.96,300 QFT.W,D,20220607,0.1449,0.15,0.1449,0.15,10000 QFTA,D,20220607,9.88,9.8802,9.88,9.88,7600 QGEN,D,20220607,45.91,46.765,45.82,46.73,621900 QNG.W,D,20220607,0.1,0.1001,0.085,0.085,23400 QNGY,D,20220607,0.49,0.5145,0.42,0.4489,1788000 QS,D,20220607,11.85,12.115,11.59,11.96,8580800 QSR,D,20220607,51.72,52.39,51.65,52.27,1127600 QTWO,D,20220607,43.98,46.415,43.71,46.27,892600 QUAD,D,20220607,3.53,3.59,3.39,3.5,493300 QUOT,D,20220607,4.3,4.48,4.16,4.48,913600 QVCC,D,20220607,20.96,21.63,20.93,21.1,40900 QVCD,D,20220607,22,22.5,21.81,22.07,16300 R,D,20220607,82.53,83.23,81.2,82.45,399400 RA,D,20220607,19.7,19.79,19.67,19.71,97000 RAAS,D,20220607,0.9,0.95,0.87,0.95,319300 RACE,D,20220607,189.4,191.41,187.92,191.16,336900 RAD,D,20220607,6.2,6.445,6.1,6.43,2345500 RAMP,D,20220607,25.69,26.99,25.69,26.83,966400 RBA,D,20220607,61.52,62.02,60.93,61.67,239600 RBA.U,D,20220607,9.95,9.95,9.95,9.95,600 RBA.W,D,20220607,0.0782,0.0799,0.066,0.075,134500 RBAC,D,20220607,9.94,9.96,9.94,9.96,341800 RBLX,D,20220607,30.96,32.02,30.09,31.44,17808800 RBO.W,D,20220607,0.58,0.58,0.4797,0.4896,8500 RBOT,D,20220607,4.6,4.6,3.86,4.07,792100 RC,D,20220607,14.1,14.23,13.95,14.03,1814000 RC-C,D,20220607,22.64,22.78,22.1,22.36,3100 RC-E,D,20220607,21.17,21.32,21.165,21.32,2300 RCA,D,20220607,25.43,25.49,25.37,25.4317,29700 RCB,D,20220607,24.89,24.91,24.85,24.9,1400 RCC,D,20220607,25,25.1,24.91,25.1,1900 RCF.U,D,20220607,10,10,10,10,200 RCFA,D,20220607,9.92,9.92,9.92,9.92,100 RCI,D,20220607,50.44,51.45,50.44,51.28,423900 RCL,D,20220607,55.76,57.19,55.4263,56.74,5169000 RCS,D,20220607,5.3,5.39,5.27,5.38,120300 RCUS,D,20220607,22.09,23.4,22.09,23.19,703800 RDN,D,20220607,21.35,21.84,21.28,21.8,877100 RDW,D,20220607,4.29,4.35,3.98,4.31,344800 RDW.W,D,20220607,0.64,0.64,0.64,0.64,1000 RDY,D,20220607,53.01,54.37,52.91,54.34,273000 RE,D,20220607,284.21,288.36,283.69,288.21,121200 RELX,D,20220607,27.85,28.15,27.77,28.13,1084400 RENN,D,20220607,28.29,28.9287,28.21,28.43,52400 RERE,D,20220607,3,3.25,2.9,3.23,231300 RES,D,20220607,9.28,9.64,9.18,9.56,1298800 REV,D,20220607,4.64,4.85,4.53,4.71,161100 REVG,D,20220607,10.66,10.66,9.5001,10.17,1142000 REX,D,20220607,91.31,95.85,90.6,95,56400 REX-B,D,20220607,24.8,24.99,24.7682,24.96,8500 REX-C,D,20220607,24.34,24.85,24.34,24.67,2700 REXR,D,20220607,64.56,66.14,64.13,66.13,1523200 REZI,D,20220607,24.06,24.56,24.02,24.43,372800 RF,D,20220607,21.57,22.03,21.45,22,6421300 RF-B,D,20220607,25.51,25.79,25.49,25.62,40600 RF-C,D,20220607,23.82,24.41,23.78,24.3,30500 RF-E,D,20220607,19,19.42,19,19.25,104800 RFI,D,20220607,14.2,14.3,14.05,14.3,39800 RFL,D,20220607,1.91,2.19,1.87,2.1,121000 RFM,D,20220607,18.02,18.14,18.02,18.14,20700 RFMZ,D,20220607,15.37,15.64,15.37,15.41,86700 RFP,D,20220607,16.09,16.99,15.65,16.8,2764500 RGA,D,20220607,125.21,127.22,125.09,127.18,238200 RGR,D,20220607,65.73,66.95,65.26,66.73,84200 RGS,D,20220607,0.6514,0.6681,0.62,0.6429,1096700 RGT,D,20220607,10.01,10.05,10.01,10.05,2600 RH,D,20220607,301.5,308.25,295,306.09,724800 RHI,D,20220607,90.16,92.27,89.85,92.05,637600 RHP,D,20220607,94.09,97.11,93.71,96.59,294000 RIG,D,20220607,4.21,4.82,4.155,4.81,45958900 RIO,D,20220607,76.4,78.5,76.4,78.4,3553500 RIV,D,20220607,14.88,14.885,14.7,14.79,66000 RIV-A,D,20220607,24.83,24.9696,24.82,24.85,22900 RJA.U,D,20220607,9.89,9.924,9.78,9.9,10100 RJA.W,D,20220607,0.11,0.14,0.11,0.14,500 RJAC,D,20220607,9.8,9.84,9.79,9.84,2400 RJF,D,20220607,96.46,98.84,96.375,98.65,963100 RJF-A,D,20220607,25.54,25.58,25.31,25.58,5800 RJF-B,D,20220607,25.25,25.35,25.25,25.35,9000 RKL.W,D,20220607,0.4,0.4,0.3,0.3012,20900 RKLY,D,20220607,3.15,3.15,2.5,2.63,1634200 RKT,D,20220607,8.3,8.7,8.29,8.69,1984200 RKT.W,D,20220607,0.1697,0.1697,0.15,0.15,8000 RKTA,D,20220607,9.79,9.79,9.79,9.79,200 RL,D,20220607,104,107.11,104,106.53,974200 RLGY,D,20220607,11.87,12.275,11.87,12.25,794600 RLI,D,20220607,118.77,120.12,118.77,119.59,92900 RLJ,D,20220607,13.7,14.195,13.59,14.15,1333000 RLJ-A,D,20220607,27.49,27.58,27.32,27.45,37200 RLTY,D,20220607,17.43,17.57,17.05,17.57,38600 RLX,D,20220607,2.06,2.1,1.98,2.1,9492900 RM,D,20220607,45.8,46.3,45.78,46.12,13800 RMAX,D,20220607,24.04,24.78,23.91,24.75,79200 RMD,D,20220607,208.01,214.91,207.32,214.5,566000 RMI,D,20220607,17.83,18.2247,17.81,18.13,24900 RMM,D,20220607,16.9,17.14,16.85,17.03,59100 RMMZ,D,20220607,17.72,17.9999,17.7,17.99,15200 RMO,D,20220607,0.6701,0.7226,0.67,0.7016,7096300 RMP.P,D,20220607,25.27,25.275,25.1727,25.2,6800 RMT,D,20220607,9.52,9.71,9.4967,9.68,87400 RNG,D,20220607,60.85,63.2,60.28,61.8,2698700 RNGR,D,20220607,10.42,10.71,10.28,10.48,55800 RNP,D,20220607,23.38,23.63,23.25,23.63,74100 RNR,D,20220607,153.09,156.772,153.09,156.1,200300 RNR-F,D,20220607,24.12,24.35,24.11,24.32,10100 RNR-G,D,20220607,18.54,18.7282,18.54,18.67,40200 ROG,D,20220607,261.38,263.1,259.49,261.29,130600 ROK,D,20220607,212.77,217.43,211.25,217.29,997000 ROL,D,20220607,34.76,35.55,34.58,35.5,988300 RON.U,D,20220607,9.9,9.9,9.82,9.88,63200 RON.W,D,20220607,0.35,0.35,0.35,0.35,5000 RONI,D,20220607,9.77,9.8,9.75,9.8,107200 ROP,D,20220607,421.65,428.83,420.02,428.26,456600 ROS.U,D,20220607,9.92,9.92,9.9,9.9,4300 ROS.W,D,20220607,0.43,0.4977,0.35,0.35,7200 ROSS,D,20220607,9.82,9.82,9.81,9.81,1400 RPM,D,20220607,87.54,89.25,87.29,88.98,582200 RPT,D,20220607,11.66,11.92,11.57,11.91,604900 RPT-D,D,20220607,54.5301,54.5301,54.5301,54.5301,200 RQI,D,20220607,14.79,15.11,14.73,15.09,230800 RRA.U,D,20220607,10.03,10.03,10.03,10.03,300 RRA.W,D,20220607,0.2,0.2799,0.2,0.2799,6700 RRAC,D,20220607,9.92,9.93,9.92,9.93,400 RRC,D,20220607,35.17,37.2,34.87,37.02,4451700 RRX,D,20220607,129.48,132.62,128.86,132.31,275000 RS,D,20220607,194.87,200.76,194.71,200.61,301500 RSF,D,20220607,18.66,18.7952,18.48,18.48,12800 RSG,D,20220607,132.76,135.4,132.42,135.37,895000 RSI,D,20220607,5.69,5.74,5.49,5.58,894500 RSKD,D,20220607,4.99,5.32,4.96,5.32,379900 RTX,D,20220607,97.18,100.68,96.66,100.51,5634600 RVLV,D,20220607,31.21,32.79,30.32,32.06,933500 RVT,D,20220607,15.8,16,15.7,15.9,385500 RWT,D,20220607,9.23,9.43,9.22,9.4,7451400 RY,D,20220607,104.9,106.4,104.75,106.26,559400 RYAM,D,20220607,3.58,3.775,3.56,3.76,547800 RYAN,D,20220607,38.58,38.825,37.685,38.37,439900 RYI,D,20220607,30.98,33.065,30.98,32.62,689700 RYN,D,20220607,41.13,41.43,40.45,41.36,505200 RZA,D,20220607,25.15,25.17,25.12,25.15,18000 RZB,D,20220607,25.75,25.98,25.68,25.91,22200 S,D,20220607,22.8,24.7,22.69,24.25,3323800 SA,D,20220607,14.79,14.95,14.55,14.85,172400 SAFE,D,20220607,43.44,43.98,42.63,43.51,143800 SAH,D,20220607,45.36,45.575,44.45,45.34,195800 SAIC,D,20220607,93.8,95.28,92.23,94.75,460500 SAIL,D,20220607,62.65,63.65,62.43,63.12,2817900 SAK,D,20220607,25.3,25.3,25.2692,25.3,3900 SAM,D,20220607,331.06,336.56,327.49,333.42,151300 SAN,D,20220607,3.17,3.21,3.1695,3.21,3010600 SAND,D,20220607,6.72,6.87,6.7,6.86,1427200 SAP,D,20220607,100.48,102.06,100.3,101.99,955900 SAR,D,20220607,26.72,26.976,26.49,26.95,25800 SAT,D,20220607,24.61,24.75,24.5,24.55,70600 SAVE,D,20220607,21.95,22.81,21.93,22.67,3995600 SB,D,20220607,5.02,5.12,4.94,5.04,2057100 SB-C,D,20220607,25.35,25.36,25.32,25.3331,2400 SB-D,D,20220607,25.54,25.6,25.4,25.4,4300 SBBA,D,20220607,25.15,25.2856,25.15,25.17,5800 SBH,D,20220607,14.04,14.64,13.96,14.62,1805200 SBI,D,20220607,8.26,8.26,8.21,8.24,10800 SBI.U,D,20220607,9.845,9.845,9.845,9.845,75000 SBI.W,D,20220607,0.18,0.18,0.18,0.18,100 SBII,D,20220607,9.77,9.79,9.77,9.78,221300 SBOW,D,20220607,43.96,47.02,43.5001,46.3,513900 SBR,D,20220607,84.31,87.65,83.7501,87.19,135100 SBS,D,20220607,9.15,9.19,9.03,9.15,1804000 SBSW,D,20220607,12.43,12.5895,12.31,12.46,2730400 SCCO,D,20220607,63.3,64.97,63.3,64.89,899100 SCD,D,20220607,13.97,14.15,13.8966,14.11,36300 SCE-G,D,20220607,20.4,20.9899,20.4,20.59,15200 SCE-H,D,20220607,23.25,23.48,22.45,23.04,31200 SCE-J,D,20220607,21.36,21.77,21.36,21.66,11700 SCE-K,D,20220607,23.56,23.85,23.5214,23.71,4800 SCE-L,D,20220607,20.29,20.41,20.14,20.29,88500 SCH-D,D,20220607,25.12,25.2799,25.12,25.19,38100 SCH-J,D,20220607,21.15,21.4594,21.1,21.39,50200 SCHW,D,20220607,67.14,67.65,66.51,67.49,14689200 SCI,D,20220607,70.84,71.65,70.74,71.65,682900 SCL,D,20220607,111.13,111.76,110.57,111.43,44900 SCM,D,20220607,12.61,12.7497,12.57,12.65,42400 SCS,D,20220607,12.06,12.43,11.99,12.43,545000 SCU,D,20220607,11.65,11.79,11.11,11.23,200000 SCU.W,D,20220607,0.2,0.2,0.2,0.2,100 SCX,D,20220607,7.89,8.14,7.81,7.94,21900 SD,D,20220607,26.59,28.38,26.59,28.36,1340600 SDHY,D,20220607,15.83,15.9,15.8,15.85,55100 SE,D,20220607,80.79,87.24,80.12,86.28,7766000 SEA-A,D,20220607,25.18,25.19,25.1,25.18,30100 SEA-B,D,20220607,25.55,25.64,25.42,25.63,10700 SEAS,D,20220607,53.57,54.76,53.11,54.62,630300 SED.U,D,20220607,9.77,9.78,9.73,9.77,6200 SED.W,D,20220607,0.155,0.155,0.155,0.155,100 SEDA,D,20220607,9.72,9.72,9.72,9.72,200 SEE,D,20220607,63.08,64.07,62.4987,63.95,745500 SEM,D,20220607,24.9,25.14,24.45,24.86,747000 SEMR,D,20220607,10.69,11.52,10.54,11.47,157400 SES,D,20220607,4.96,5.408,4.85,5.32,1219300 SF,D,20220607,63.28,64.77,63.28,64.73,560500 SF-B,D,20220607,25,25.11,24.83,25.065,5800 SF-C,D,20220607,24.95,25.28,24.95,25.15,16800 SF-D,D,20220607,20.21,20.4,20.21,20.28,57700 SFB,D,20220607,23.26,23.7995,23.1301,23.405,8500 SFBS,D,20220607,80.76,81.68,80.32,81.58,114400 SFE,D,20220607,4.18,4.18,4.05,4.05,8800 SFL,D,20220607,11.4,11.46,11.26,11.4,638300 SG,D,20220607,16.37,16.88,16.01,16.42,1028800 SGFY,D,20220607,12.59,12.97,12.3,12.95,1320800 SGH.W,D,20220607,1.16,1.17,1.03,1.07,68300 SGHC,D,20220607,5.81,6.07,5.63,5.86,595300 SGU,D,20220607,10.4,10.51,10.375,10.43,44700 SHAK,D,20220607,45.85,47.61,45.52,47.3,617800 SHEL,D,20220607,60.2,61.675,60.17,61.55,5188300 SHG,D,20220607,33.22,33.56,33.14,33.52,58900 SHI,D,20220607,19.4,19.73,19.24,19.73,5300 SHLX,D,20220607,14.42,14.55,14.31,14.48,1139300 SHO,D,20220607,12.47,12.72,12.35,12.68,2100100 SHO-H,D,20220607,22.395,23.15,22.395,22.6001,4200 SHO-I,D,20220607,21.05,21.1,20.64,20.84,25000 SHOP,D,20220607,354.11,381.3199,350,380.74,4770700 SHP.W,D,20220607,0.1277,0.1334,0.1277,0.1334,3900 SHPW,D,20220607,1.55,1.6,1.55,1.57,21800 SHW,D,20220607,272.13,278.31,271.45,277.23,1293100 SI,D,20220607,77.26,84.445,76.19,84.22,791200 SI-A,D,20220607,18.79,18.7916,18.2,18.25,12800 SID,D,20220607,4.48,4.545,4.43,4.5,4909500 SIG,D,20220607,62.68,65.75,61.16,64.51,1007800 SII,D,20220607,38.02,40.4899,37.8801,40.17,186200 SIRE,D,20220607,18.84,18.97,18.71,18.97,7800 SIT-A,D,20220607,25.06,25.22,24.8908,25.17,50200 SITC,D,20220607,14.85,15.14,14.695,15.13,2347000 SITE,D,20220607,132.49,136.55,132.21,136.04,141900 SIX,D,20220607,29.06,29.5,28.9,29.34,1025600 SJI,D,20220607,34.69,34.69,34.41,34.62,721500 SJIJ,D,20220607,17.76,18.08,17.76,17.88,23400 SJIV,D,20220607,69.63,69.63,69.1835,69.24,1200 SJM,D,20220607,123.05,131.13,122.98,130.31,2184500 SJR,D,20220607,28.03,28.54,27.89,28.53,308500 SJT,D,20220607,13.75,14.43,13.66,14.22,1370500 SJW,D,20220607,63.02,63.14,62.295,63.13,93000 SKE,D,20220607,7.38,7.6,7.38,7.58,76600 SKI.W,D,20220607,1.1,1.12,1.1,1.11,10400 SKIL,D,20220607,6.27,6.38,6.08,6.35,843200 SKLZ,D,20220607,1.71,1.82,1.65,1.8,6374700 SKM,D,20220607,24.84,25.05,24.75,25.04,268100 SKT,D,20220607,16.72,17.24,16.665,17.23,622600 SKX,D,20220607,40.55,42.49,40.31,42.34,1419100 SKY,D,20220607,52.29,55.03,52.16,55,352700 SLA.U,D,20220607,9.848,9.848,9.82,9.82,3600 SLA.W,D,20220607,0.2,0.2,0.2,0.2,100 SLAC,D,20220607,9.79,9.8067,9.79,9.79,1900 SLB,D,20220607,47,49.0784,46.87,48.93,14735700 SLCA,D,20220607,17.12,18.27,16.84,18.05,870500 SLF,D,20220607,49.67,50.4,49.5,50.3,460900 SLG,D,20220607,57.97,59.16,57.26,59.03,976200 SLG-I,D,20220607,25.28,25.34,25.225,25.31,77200 SLQT,D,20220607,2.97,3.08,2.935,3.06,1274300 SLVM,D,20220607,50.81,51.53,49.51,51.25,1057700 SM,D,20220607,52.14,54.43,51.55,54.36,2165300 SMAR,D,20220607,38.58,40.93,38.34,40.58,4806500 SMFG,D,20220607,6.03,6.095,6.03,6.07,2173400 SMG,D,20220607,98.6,102.25,98.15,102.18,516300 SMHI,D,20220607,9.05,9.3,9.05,9.2,104400 SMLP,D,20220607,19.18,19.78,18.69,19.71,39000 SMM,D,20220607,8.74,8.9101,8.7,8.89,69500 SMP,D,20220607,41.36,41.99,41.06,41.4,83600 SMR,D,20220607,9.69,10.15,9.64,10.14,569300 SMR.W,D,20220607,2.51,2.52,2.34,2.5197,19700 SMRT,D,20220607,6.13,6.17,5.365,5.89,1756100 SMWB,D,20220607,9.01,9.48,9.01,9.44,68300 SNA,D,20220607,220.46,224.73,219.115,224.68,241900 SNAP,D,20220607,14.81,15.48,14.7016,15.28,36646900 SNDA,D,20220607,26.57,27.64,26.5675,27.05,1800 SNDR,D,20220607,24.52,24.6,23.84,24.45,768900 SNN,D,20220607,31.33,31.755,31.16,31.74,549300 SNOW,D,20220607,126,131.9,124.31,131.26,5812000 SNP,D,20220607,54,54.09,53.31,54.02,609400 SNV,D,20220607,41.42,42.29,41.31,42.28,868500 SNV-D,D,20220607,25.29,25.4,25.02,25.37,13000 SNV-E,D,20220607,25.26,25.66,25.18,25.6,20600 SNX,D,20220607,104.32,107.05,104.05,107.03,353600 SO,D,20220607,75.36,75.72,74.8,75.69,3471100 SOI,D,20220607,14.12,14.43,13.88,14.25,228400 SOJC,D,20220607,24.09,24.42,24.04,24.38,26800 SOJD,D,20220607,22.6,22.79,22.56,22.69,204200 SOJE,D,20220607,19.53,19.73,19.47,19.67,122900 SOL,D,20220607,4.9,5.18,4.9,5.14,682800 SOLN,D,20220607,56.1,56.36,55.73,56.24,833900 SON,D,20220607,60.1,60.92,59.73,60.76,331300 SONX,D,20220607,2.5,2.6123,2.43,2.45,119700 SONY,D,20220607,91.3,92.72,91.12,92.64,441700 SOR,D,20220607,39.3,39.95,39.1993,39.67,5700 SOS,D,20220607,0.35,0.3547,0.3412,0.3546,3512900 SPB,D,20220607,87.93,88.2,87.16,87.64,177200 SPCE,D,20220607,6.95,6.97,6.58,6.92,10548100 SPE,D,20220607,13.53,13.79,13.45,13.54,32000 SPE-C,D,20220607,24.36,24.36,24.3,24.3,1300 SPG,D,20220607,108.84,112.325,108.56,112.28,2546700 SPG.W,D,20220607,0.25,0.25,0.25,0.25,9900 SPGI,D,20220607,339.14,345.6,338.17,344.46,1904700 SPGS,D,20220607,9.79,9.79,9.79,9.79,200 SPH,D,20220607,17.5,17.6229,17.3986,17.55,122900 SPI.W,D,20220607,0.2081,0.2081,0.175,0.1799,8800 SPIR,D,20220607,1.83,1.89,1.62,1.7,1723600 SPL-A,D,20220607,23.72,23.8054,23.53,23.8054,8100 SPLP,D,20220607,41.85,42.82,41.7,41.885,8300 SPN-B,D,20220607,26.08,26.105,26.0547,26.0998,4500 SPNT,D,20220607,5.4,5.52,5.4,5.51,547800 SPOT,D,20220607,110,110.23,107.31,109.43,2408300 SPR,D,20220607,32.4,33.84,32.125,33.82,1679200 SPXC,D,20220607,52.6,53.72,52.33,53.64,147800 SPXX,D,20220607,16.65,16.9,16.65,16.82,50800 SQ,D,20220607,81.88,85.2,80.25,84.6,14313200 SQM,D,20220607,102.54,103.95,101.18,101.39,1717000 SQNS,D,20220607,3.18,3.25,3.04,3.16,61100 SQSP,D,20220607,19.83,20.58,19.67,20.31,482900 SQZ,D,20220607,3.41,3.89,3.4,3.8,277000 SR,D,20220607,78.39,78.83,77.69,78.67,208400 SR-A,D,20220607,24.81,25.073,24.66,25.073,7400 SRC,D,20220607,41.3,42.38,41.3,42.37,540600 SRC-A,D,20220607,25.03,25.2284,24.92,25.05,4800 SRE,D,20220607,160.83,163.79,159.88,163.7,1319300 SREA,D,20220607,24.62,24.93,24.62,24.79,48700 SRG,D,20220607,7.5,8.09,7.45,8.08,505300 SRG-A,D,20220607,15.97,16,15.9,15.93,9500 SRI,D,20220607,21.65,21.72,20.58,21.23,109300 SRL,D,20220607,8.86,9.41,8.84,9.36,5300 SRLP,D,20220607,18.94,19.03,18.93,19,187900 SRT,D,20220607,3.35,3.8,3.33,3.75,74700 SRV,D,20220607,35.21,36.34,35.21,36.23,5700 SSD,D,20220607,109.68,112.45,109.52,112.44,84600 SSL,D,20220607,27.43,27.79,27.3959,27.73,163700 SST,D,20220607,8.81,9.73,8.73,9.26,342700 SST.W,D,20220607,1.15,1.28,1.15,1.22,40000 SSTK,D,20220607,59.38,60.21,58.66,60.13,1156900 SSU,D,20220607,6.75,6.76,6.0801,6.59,6500 SSU.W,D,20220607,0.2,0.2501,0.2,0.25,3900 ST,D,20220607,48.16,49.18,47.99,49.15,584800 STA-D,D,20220607,25.83,25.85,25.83,25.85,1000 STA-G,D,20220607,25.2,25.2,24.98,24.9801,5700 STA-I,D,20220607,25.19,25.198,25.0401,25.15,4900 STAG,D,20220607,33.5,34.63,33.35,34.62,1696400 STAR,D,20220607,17.29,17.49,16.99,17.33,757500 STC,D,20220607,55.91,56.93,55.75,56.51,116100 STE,D,20220607,220.53,227.21,220.1112,227.16,522100 STE.W,D,20220607,0.25,0.25,0.25,0.25,200 STEM,D,20220607,9.03,9.795,8.97,9.37,4692400 STEW,D,20220607,13.28,13.48,13.2435,13.42,49800 STG,D,20220607,4.72,4.7401,4.4538,4.51,2200 STK,D,20220607,29.29,29.91,29.29,29.86,20100 STLA,D,20220607,14.73,14.975,14.7024,14.95,3122800 STM,D,20220607,38.87,39.74,38.7,39.69,2583400 STN,D,20220607,46.03,47.19,46.03,47.12,76500 STNG,D,20220607,35.38,37.02,35.03,36.66,1397200 STON,D,20220607,3.42,3.44,3.42,3.44,452000 STOR,D,20220607,27.34,27.86,27.3,27.86,1972000 STR.T,D,20220607,1.465,1.465,1.08,1.28,53700 STR.W,D,20220607,0.2,0.2,0.2,0.2,3400 STRE,D,20220607,9.77,9.77,9.77,9.77,2700 STRY,D,20220607,7.65,7.88,6.64,7.13,1186800 STT,D,20220607,70.46,73.1,70.46,73.01,2085400 STT-D,D,20220607,24.62,24.98,24.54,24.91,81500 STT-G,D,20220607,25.11,25.2899,25.01,25.16,34000 STVN,D,20220607,16.35,16.5,16.145,16.4,109200 STWD,D,20220607,23.41,23.73,23.29,23.72,1479300 STZ,D,20220607,243.54,246.87,243.49,246.24,730700 STZ.B,D,20220607,278.67,278.67,278.67,278.67,200 SU,D,20220607,41.11,42.225,40.89,41.97,5811500 SUA.U,D,20220607,10.09,10.09,10.09,10.09,100 SUA.W,D,20220607,0.2,0.2014,0.19,0.2,11400 SUI,D,20220607,161.2,165.15,160.57,165.02,396300 SUM,D,20220607,27.59,28.38,27.32,28.27,353300 SUN,D,20220607,41.85,42.8,41.8236,42.6,279000 SUN.W,D,20220607,0.7,0.7,0.6119,0.65,30000 SUNL,D,20220607,4.58,4.79,4.475,4.57,956100 SUP,D,20220607,4.0401,4.3,4.0401,4.3,69400 SUPV,D,20220607,1.8,1.82,1.78,1.8,351200 SUZ,D,20220607,11.07,11.21,11.01,11.1,1090300 SWCH,D,20220607,33.5,33.62,33.5,33.6,2451100 SWI,D,20220607,12.15,12.39,12.0557,12.34,399700 SWK,D,20220607,119.4,120.405,116.92,120.29,1930100 SWM,D,20220607,28.3,28.73,28.24,28.69,260300 SWN,D,20220607,9.27,9.77,9.06,9.6,46114900 SWT,D,20220607,75.0609,76.6,75.0609,76.53,4600 SWX,D,20220607,93.41,94.06,92.6,93.5,300800 SWZ,D,20220607,8.26,8.355,8.26,8.3405,6600 SXC,D,20220607,8.17,8.38,8.11,8.32,664300 SXI,D,20220607,94.87,95.81,93.93,95.25,40800 SXT,D,20220607,86.28,87.56,85.88,87.45,313600 SYF,D,20220607,35.37,36.46,35.2,36.37,4436500 SYF-A,D,20220607,20.59,20.85,20.5,20.77,77900 SYK,D,20220607,226,231.025,225.6288,230.7,739900 SYY,D,20220607,83.39,85.215,83.26,85.11,1229000 SZC,D,20220607,43.84,44.26,43.25,44.21,7500 T,D,20220607,20.9,21.185,20.77,21.14,24977700 T-A,D,20220607,21.39,21.8295,21.37,21.75,99900 T-C,D,20220607,20.11,20.4499,20.1,20.4,172300 TAC,D,20220607,11.43,11.66,11.415,11.52,188400 TAC.W,D,20220607,0.0011,0.0011,0.0005,0.0006,36200 TACA,D,20220607,10.095,10.095,10.095,10.095,100 TAK,D,20220607,13.7,13.77,13.66,13.77,1566200 TAL,D,20220607,4.33,4.57,4.26,4.56,8909600 TALO,D,20220607,23.32,25.15,23.28,25.15,1145600 TAP,D,20220607,53.73,54.775,53.6,54.65,959300 TARO,D,20220607,35,36.5,34.955,36.09,27800 TBB,D,20220607,25.03,25.1029,25.03,25.09,38500 TBC,D,20220607,25.38,25.505,25.36,25.49,35300 TBI,D,20220607,21.75,22.24,21.635,22.21,131800 TCI,D,20220607,45.52,46.5,45.23,45.23,5800 TCN,D,20220607,11.8,11.89,11.59,11.78,1263400 TCO.U,D,20220607,9.89,9.9,9.85,9.85,11500 TCO.W,D,20220607,0.2,0.2463,0.094,0.16,11100 TCOA,D,20220607,9.78,9.78,9.78,9.78,6100 TCS,D,20220607,7.51,7.63,7.29,7.6,673400 TD,D,20220607,75.84,76.64,75.6,76.47,1326500 TDC,D,20220607,37.95,39.23,37.91,39.19,534900 TDCX,D,20220607,10.45,10.45,9.78,10.2,274400 TDF,D,20220607,12.85,13.23,12.85,13.22,56800 TDG,D,20220607,618.64,633.34,618.25,632.91,211300 TDOC,D,20220607,34.11,35.25,33.42,34.82,4715900 TDS,D,20220607,16.84,16.88,16.47,16.64,734400 TDS-U,D,20220607,23.65,24.1,23.6,23.92,26900 TDS-V,D,20220607,21.3,21.45,21.1,21.33,54100 TDW,D,20220607,26.34,27.08,26.34,26.76,306700 TDW.B,D,20220607,0.54,0.55,0.54,0.55,6400 TDY,D,20220607,401.77,413.14,401.77,412.94,166100 TEAF,D,20220607,14.55,14.83,14.55,14.83,23900 TECK,D,20220607,44.09,45.9,43.6,45.74,4904500 TEF,D,20220607,5,5.04,4.97,5.03,1007100 TEI,D,20220607,6.1,6.16,6.01,6.02,140400 TEL,D,20220607,130.51,132.78,130.5,132.67,1038300 TEN,D,20220607,16.54,16.84,16.43,16.82,1347300 TEO,D,20220607,5.36,5.52,5.25,5.28,137900 TEVA,D,20220607,8.98,9.06,8.89,8.93,7195400 TEX,D,20220607,36.4,37.65,36.27,37.59,430600 TFC,D,20220607,48.99,49.89,48.74,49.76,3970300 TFC-I,D,20220607,20.75,21.2331,20.4,20.68,15000 TFC-O,D,20220607,23.42,23.64,23.21,23.5,57200 TFC-R,D,20220607,20.8,21.03,20.65,20.97,130200 TFII,D,20220607,83.38,85.95,81.41,85.23,213200 TFSA,D,20220607,25.0953,25.0953,25.0953,25.0953,500 TFX,D,20220607,281.88,285.38,280.59,285.33,226000 TG,D,20220607,12.59,12.67,12.47,12.63,143200 TGH,D,20220607,33.33,33.7,33.15,33.56,337100 TGH-A,D,20220607,25.35,25.5,25.35,25.5,4400 TGH-B,D,20220607,23.78,24.13,23.78,24.13,1700 TGI,D,20220607,15.51,16,15.2901,15.95,545900 TGLS,D,20220607,21.9,22.52,21.71,21.76,131200 TGNA,D,20220607,21.59,21.65,21.34,21.43,2487400 TGR,D,20220607,10.03,10.05,10.03,10.05,18300 TGR.U,D,20220607,10.13,10.132,10.13,10.13,600 TGS,D,20220607,6.62,6.81,6.59,6.77,109500 TGT,D,20220607,148,157.95,147.15,155.98,33299600 THC,D,20220607,65.67,67.95,65.18,67.88,937000 THG,D,20220607,145.7,148.235,145.23,148.23,124000 THO,D,20220607,76,77.735,74.66,76.23,1474800 THQ,D,20220607,20.45,20.72,20.2901,20.69,77000 THR,D,20220607,16.06,16.4,15.97,16.05,114600 THS,D,20220607,39.78,40.04,38.285,39.05,519600 THW,D,20220607,15.29,15.63,15.29,15.61,79500 TIMB,D,20220607,13.5,13.605,13.24,13.6,951700 TIN.W,D,20220607,0.7005,0.82,0.6822,0.687,59500 TINV,D,20220607,10.25,10.26,10.24,10.26,14800 TISI,D,20220607,1.2,1.43,1.19,1.43,932800 TIXT,D,20220607,25.13,25.72,25.13,25.6,75000 TJX,D,20220607,59.91,61.28,59.27,61.05,6706200 TK,D,20220607,3.5,3.55,3.45,3.52,516900 TKC,D,20220607,2.93,2.93,2.87,2.93,421800 TKR,D,20220607,62.6,64.555,62.06,64.45,584200 TLG.W,D,20220607,0.1001,0.1001,0.1001,0.1001,1000 TLGA,D,20220607,9.8,9.82,9.8,9.82,4700 TLK,D,20220607,29.02,29.31,29.02,29.27,175100 TLYS,D,20220607,7.8,7.97,7.695,7.7,499000 TM,D,20220607,164.81,166.42,164.6799,166.25,192000 TME,D,20220607,4.3,4.5,4.235,4.46,21101400 TMHC,D,20220607,27.91,28.47,27.52,28.46,1102700 TMO,D,20220607,550.55,561.55,550.13,560.66,1113600 TMST,D,20220607,23.96,26.22,23.96,26.18,1248000 TMX,D,20220607,43.31,44.22,43.26,44.16,735200 TNC,D,20220607,63.23,63.5,62.3,63.12,44100 TNET,D,20220607,79.07,80.615,78.43,80.43,172800 TNK,D,20220607,21.09,21.5,20.9,21.3,307000 TNL,D,20220607,51.17,52.44,50.9,52.4,562100 TNP,D,20220607,11.02,11.49,10.86,11.38,87500 TNP-D,D,20220607,24.52,24.55,24.41,24.52,7300 TNP-E,D,20220607,24.34,24.34,24.1,24.1878,11200 TNP-F,D,20220607,24.56,24.64,24.46,24.64,15600 TOL,D,20220607,49.29,50.63,48.87,50.58,1022400 TOST,D,20220607,15.82,16.87,15.64,16.25,4322600 TPB,D,20220607,28.39,29.45,28.18,29.22,233900 TPC,D,20220607,10.07,10.29,10.07,10.23,272800 TPG.U,D,20220607,9.95,9.95,9.95,9.95,500 TPGY,D,20220607,9.89,9.9101,9.89,9.9,18700 TPH,D,20220607,20.78,21.06,20.475,21.04,842700 TPL,D,20220607,1642.08,1756,1642.08,1746.23,34500 TPR,D,20220607,33.86,35.2,33.48,34.89,3134800 TPTA,D,20220607,24,24,24,24,200 TPVG,D,20220607,15,15.0997,14.8768,14.93,114600 TPX,D,20220607,24.7,25.38,24.39,24.76,2167800 TPZ,D,20220607,14.1,14.42,14.1,14.4,9500 TR,D,20220607,32,32.45,31.84,32.25,71000 TRA.W,D,20220607,0.18,0.19,0.1761,0.19,2400 TRAQ,D,20220607,9.9,9.91,9.9,9.91,84300 TRC,D,20220607,16.73,17.03,16.66,16.98,31800 TRC.W,D,20220607,0.124,0.1241,0.124,0.1241,10000 TREC,D,20220607,9.74,9.74,9.71,9.71,217300 TREX,D,20220607,64.53,66.77,63.59,66.09,776200 TRGP,D,20220607,76.51,80.4,76.13,80.38,2036700 TRI,D,20220607,99.85,100.41,99.18,100.28,246400 TRI.U,D,20220607,9.89,9.89,9.89,9.89,2300 TRI.W,D,20220607,0.2025,0.2325,0.2025,0.2325,1300 TRN,D,20220607,26.46,26.87,26.27,26.87,652200 TRNO,D,20220607,60.8,62.36,60.42,62.36,411700 TROX,D,20220607,19.18,19.91,19.1,19.88,786800 TRP,D,20220607,58.14,59.05,58.14,59.05,1065000 TRQ,D,20220607,30,30.86,29.67,30.62,408400 TRT-A,D,20220607,26.49,26.49,26.22,26.2501,4100 TRT-B,D,20220607,26.29,26.29,25.82,26.2599,4400 TRT-C,D,20220607,25.57,25.57,25.4,25.48,6000 TRT-D,D,20220607,25.63,25.745,25.23,25.554,5700 TRT-E,D,20220607,23.16,23.3155,23.16,23.2801,5900 TRT-P,D,20220607,20.61,20.7765,20.61,20.7765,700 TRT.W,D,20220607,0.2882,0.2937,0.2882,0.2883,37000 TRTL,D,20220607,9.68,9.685,9.68,9.68,9400 TRTN,D,20220607,65.25,66.37,65.18,66.16,340900 TRTX,D,20220607,10.44,10.5,10.355,10.45,162700 TRU,D,20220607,84.85,86.34,84.465,86.33,776300 TRV,D,20220607,176.76,178.73,175.67,178.64,944500 TS,D,20220607,34.01,34.69,33.94,34.53,1209800 TSE,D,20220607,47.53,48.575,47.02,48.51,236300 TSI,D,20220607,4.9,4.9417,4.9,4.91,186300 TSLX,D,20220607,20.6,20.76,20.51,20.64,726800 TSM,D,20220607,92.67,93.86,91.77,93.84,7360100 TSN,D,20220607,86.6,92.32,86.53,88.38,1481900 TSP.U,D,20220607,9.77,9.77,9.77,9.77,8000 TSP.W,D,20220607,0.12,0.15,0.12,0.146,33600 TSPQ,D,20220607,9.78,9.78,9.75,9.75,28100 TSQ,D,20220607,9.89,10.07,9.8,9.96,29000 TT,D,20220607,137.12,139.94,136.4,139.75,873800 TTC,D,20220607,86.05,87.32,84.9801,87.25,500700 TTE,D,20220607,59.07,60.35,59.03,60.34,1748500 TTI,D,20220607,5.52,5.75,5.47,5.73,840700 TTM,D,20220607,27.87,28.19,27.68,28.17,617200 TTP,D,20220607,30.85,31.49,30.5469,31.49,14300 TU,D,20220607,25.12,25.5,25.12,25.44,1428200 TUFN,D,20220607,12.44,12.52,12.41,12.48,628600 TUP,D,20220607,6.1,6.49,6.02,6.45,911500 TUYA,D,20220607,3.25,3.42,3.06,3.17,3266000 TV,D,20220607,9.2,9.53,9.05,9.5,1079000 TVC,D,20220607,24.15,24.504,23.62,23.62,8100 TVE,D,20220607,22.97,23.0799,22.86,23.01,7000 TWI,D,20220607,19.26,19.66,19.06,19.6,427800 TWLO,D,20220607,99.5,108.08,98.855,107.43,3622300 TWN,D,20220607,27.82,28.1,27.82,28.1,2100 TWN.S,D,20220607,9.8,9.82,9.8,9.82,162600 TWN.T,D,20220607,0.1022,0.1022,0.0889,0.089,98700 TWN.W,D,20220607,0.0977,0.1076,0.0977,0.0977,17200 TWND,D,20220607,9.93,9.9301,9.93,9.93,1600 TWNI,D,20220607,9.8,9.83,9.79,9.82,1242200 TWO,D,20220607,5.29,5.41,5.2626,5.4,2260200 TWO-A,D,20220607,24.21,24.3384,24.13,24.13,5400 TWO-B,D,20220607,23.38,23.38,23.27,23.3,4200 TWO-C,D,20220607,22.23,22.33,22.12,22.25,26200 TWOA,D,20220607,9.76,9.76,9.76,9.76,200 TWTR,D,20220607,39.08,40.24,38.95,40.13,15808700 TX,D,20220607,43.6,44.34,43.2501,44.02,258600 TXT,D,20220607,66.83,68.79,66.48,68.71,994900 TY,D,20220607,29.01,29.61,29.01,29.52,39700 TYG,D,20220607,35,35.49,34.995,35.31,64500 TYL,D,20220607,357.67,364.8,355.56,363.58,173200 U,D,20220607,41.63,44.355,41.22,44.32,4858800 UA,D,20220607,9.92,10.195,9.84,10.11,3405200 UAA,D,20220607,10.87,11.07,10.7,10.99,6006800 UAN,D,20220607,125.33,126.1,122.21,122.33,122100 UBA,D,20220607,17.23,17.66,17.14,17.61,111400 UBER,D,20220607,24.2,25.7,24.07,25.3,27453700 UBP,D,20220607,15.71,16.45,15.71,16.45,4600 UBP-H,D,20220607,23.91,24.3,23.9,24.3,2400 UBP-K,D,20220607,22.76,22.95,22.6515,22.84,17600 UBS,D,20220607,18.68,18.875,18.625,18.86,2533500 UDR,D,20220607,46.3,47.41,46.16,47.31,2078500 UE,D,20220607,17.99,18.21,17.765,18.19,1056700 UFI,D,20220607,15.78,16.02,15.75,15.92,29300 UGI,D,20220607,43.66,44.54,43.54,44.54,1190100 UGIC,D,20220607,100.401,101.83,100.401,101.83,1200 UGP,D,20220607,2.66,2.75,2.64,2.72,1097600 UHS,D,20220607,119.75,122.47,119,122.27,651600 UHT,D,20220607,51.34,52.85,51.26,52.78,42300 UI,D,20220607,270.48,276.225,269.93,275.39,37000 UIS,D,20220607,12.19,12.74,12.185,12.73,305300 UL,D,20220607,46.19,46.775,46.16,46.75,2871100 UMC,D,20220607,8.92,9.05,8.84,9.05,5198400 UMH,D,20220607,19.4,19.75,19.25,19.74,268100 UMH-C,D,20220607,25.13,25.13,24.99,25.04,12800 UMH-D,D,20220607,24.835,24.9615,24.835,24.939,4400 UNF,D,20220607,171.56,174.94,171.1548,174.52,62600 UNFI,D,20220607,48.7,49.56,39.6901,43.47,2655400 UNH,D,20220607,489.5,497.61,487.12,497.1,2341900 UNM,D,20220607,37.05,37.41,36.73,37.14,1614900 UNMA,D,20220607,24.5,24.5691,24.27,24.52,47800 UNP,D,20220607,218.92,229.06,217.2,228.75,3772300 UNVR,D,20220607,31.9,32.575,31.69,32.35,1518700 UP,D,20220607,2.61,2.62,2.42,2.49,2224300 UP.W,D,20220607,0.377,0.407,0.3721,0.3721,1200 UPH,D,20220607,0.7499,0.7499,0.68,0.6868,212400 UPH.W,D,20220607,0.071,0.071,0.071,0.071,1400 UPS,D,20220607,184.85,186.01,182.21,185.51,2983900 URI,D,20220607,303.73,313.5,300.12,312.68,535500 USA,D,20220607,6.95,7.08,6.92,7.08,696400 USAC,D,20220607,18.94,19.7022,18.9268,19.7,187200 USB,D,20220607,51.92,52.67,51.75,52.56,5080000 USB-H,D,20220607,20.09,20.23,19.95,20.2,56400 USB-P,D,20220607,24.79,25.25,24.79,25.11,67400 USB-Q,D,20220607,17.94,18.25,17.93,18.14,66300 USB-R,D,20220607,18.73,18.9499,18.68,18.8,42700 USB-S,D,20220607,20.88,21.18,20.88,21.09,36700 USDP,D,20220607,6.13,6.1499,6,6.04,61500 USER,D,20220607,6.19,6.75,6,6.22,536200 USFD,D,20220607,32.25,32.87,32.13,32.58,964600 USM,D,20220607,29.99,29.99,29.38,29.63,75100 USNA,D,20220607,74.29,74.74,73.11,73.89,56300 USPH,D,20220607,111.68,113.79,110.37,113.79,48700 USX,D,20220607,3.14,3.4,3.04,3.36,382100 UTF,D,20220607,28.11,28.36,28,28.33,124100 UTI,D,20220607,8.65,8.92,8.39,8.9,667800 UTL,D,20220607,57.05,57.41,56.6,57.2,70600 UTZ,D,20220607,13.03,13.24,12.92,13.21,439000 UVE,D,20220607,12.68,12.71,12.465,12.68,96000 UVV,D,20220607,62.49,63.37,62.3,63.27,83200 UWM.W,D,20220607,0.2699,0.389,0.2698,0.2986,8600 UWMC,D,20220607,4.01,4.18,4.005,4.17,1480100 UZD,D,20220607,22.04,22.51,22,22.4,17600 UZE,D,20220607,20.3,20.66,20.2485,20.66,12500 UZF,D,20220607,20.33,20.55,20.2,20.55,31100 V,D,20220607,211.12,214.97,210.72,214.5,4493300 VAC,D,20220607,150.79,153.41,149.92,153.08,287600 VAL,D,20220607,59.3,60.85,58.76,60.13,1232700 VAL.W,D,20220607,8.31,9.02,8.31,9.02,25700 VALE,D,20220607,18.21,18.65,18.19,18.65,31285800 VAPO,D,20220607,3,3.34,2.985,3.29,459100 VATE,D,20220607,2.48,2.79,2.48,2.75,494000 VBF,D,20220607,16.05,16.11,16.05,16.07,22400 VCIF,D,20220607,9.44,9.44,9.3,9.3,5900 VCV,D,20220607,10.97,11.1,10.94,10.97,151700 VCX.W,D,20220607,0.1014,0.1127,0.09,0.1126,8000 VCXB,D,20220607,9.98,10,9.98,10,200 VEC,D,20220607,35.19,35.97,35.07,35.91,53100 VEEV,D,20220607,187.7,192.44,186.44,192.06,1260300 VEL,D,20220607,11.18,11.315,10.8,10.86,12900 VET,D,20220607,23.33,24.99,22.94,24.8,4628400 VFC,D,20220607,49.17,50.2,48.75,49.99,3711100 VGI,D,20220607,8.84,8.84,8.77,8.8,56600 VGI.W,D,20220607,0.5269,0.5354,0.5001,0.5001,16700 VGII,D,20220607,9.96,9.97,9.952,9.96,185200 VGM,D,20220607,10.87,10.98,10.87,10.92,75900 VGR,D,20220607,12.13,12.36,12.08,12.34,558000 VHC,D,20220607,1.43,1.55,1.36,1.49,643700 VHI,D,20220607,50.74,54,50.74,53.75,55600 VIAO,D,20220607,2.77,2.77,2.68,2.72,4500 VICI,D,20220607,32.02,32.94,31.27,32.11,198882100 VIPS,D,20220607,9.95,10.25,9.87,10.22,4911700 VIST,D,20220607,9.21,9.74,9.1383,9.52,753400 VIV,D,20220607,9.95,9.95,9.72,9.91,1767300 VKQ,D,20220607,10.53,10.62,10.53,10.58,126500 VLD,D,20220607,2.04,2.08,1.92,2.03,2739600 VLD.W,D,20220607,0.4,0.41,0.36,0.41,85700 VLN,D,20220607,3.2,3.34,3.1552,3.25,50900 VLN.W,D,20220607,0.28,0.2801,0.2702,0.28,5600 VLO,D,20220607,137.8,145.37,137.69,145.08,5637700 VLRS,D,20220607,15.09,15.55,14.77,14.77,521500 VLT,D,20220607,11.19,11.41,11.19,11.36,23100 VLT.W,D,20220607,0.4883,0.4883,0.37,0.38,31100 VLTA,D,20220607,2.37,2.43,2.25,2.43,2846900 VMC,D,20220607,164.99,169.785,164.4217,169.27,443600 VMI,D,20220607,258.88,263.6719,258.13,262.68,88500 VMO,D,20220607,10.67,10.75,10.65,10.71,119300 VMW,D,20220607,129.93,131.19,129.38,130.68,1854500 VNCE,D,20220607,8.1199,8.1199,7.63,7.9,10600 VNO,D,20220607,32.75,33.81,32.39,33.74,1000200 VNO-L,D,20220607,22.47,22.47,22.27,22.28,27200 VNO-M,D,20220607,21.32,21.38,21.2,21.22,52300 VNO-N,D,20220607,21.61,21.61,21.28,21.35,80300 VNO-O,D,20220607,18.7,18.7,18.5,18.65,87400 VNT,D,20220607,26.62,26.83,25.92,26.83,1074900 VNTR,D,20220607,2.6,2.61,2.51,2.51,229800 VOC,D,20220607,8.13,8.81,8.05,8.32,657700 VOY-B,D,20220607,24,24.19,23.92,24.19,26700 VOYA,D,20220607,66.23,67.79,66.09,67.68,637900 VPG,D,20220607,31.12,31.4,30.87,30.87,21900 VPV,D,20220607,10.91,10.985,10.91,10.96,25500 VRE,D,20220607,16.14,16.32,16.05,16.29,431400 VRT,D,20220607,10.87,11.45,10.8,11.41,5971600 VRTV,D,20220607,154.86,161.1,153.83,158.48,110400 VSCO,D,20220607,39.39,39.84,38.55,39.13,2542600 VSH,D,20220607,20.41,20.73,20.335,20.57,712300 VST,D,20220607,26.39,27.39,26.39,27.39,6773200 VST.A,D,20220607,0.2901,0.312,0.2901,0.31,24000 VSTO,D,20220607,35.85,37.24,35.51,36.88,679600 VTEX,D,20220607,4.51,4.78,4.51,4.68,189600 VTN,D,20220607,11.08,11.16,11,11.12,18800 VTOL,D,20220607,28.24,29.04,28,29,61800 VTR,D,20220607,55.44,56.755,55.2212,56.71,1300100 VVI,D,20220607,31.02,32.28,30.92,32.27,104000 VVNT,D,20220607,6.3,6.39,6.08,6.33,562600 VVR,D,20220607,3.98,4.01,3.96,4.01,348900 VVV,D,20220607,33.67,34.71,33.54,34.69,789400 VYG.W,D,20220607,0.35,0.35,0.3,0.3142,2100 VYGG,D,20220607,9.9,9.91,9.89,9.89,116100 VZ,D,20220607,51.15,51.7,50.93,51.65,15382900 VZIO,D,20220607,9.35,9.35,8.505,8.68,885800 W,D,20220607,54.31,55.42,51.79,54.72,2592900 WAB,D,20220607,93.55,94.96,93.23,94.83,655500 WAL,D,20220607,80.08,83.22,79.94,83.18,736100 WAL-A,D,20220607,22.54,22.8399,22.49,22.735,14800 WAR.W,D,20220607,0.0799,0.0799,0.07,0.07,25200 WARR,D,20220607,9.93,9.94,9.93,9.94,200 WAT,D,20220607,336.38,343.81,336.38,342.75,284600 WAV.W,D,20220607,0.2218,0.2218,0.2218,0.2218,100 WBS,D,20220607,49.61,50.77,49.51,50.74,952800 WBS-F,D,20220607,23.6,23.6,23.48,23.4818,4800 WBS-G,D,20220607,25.2,25.39,25.2,25.22,2300 WBT,D,20220607,23.58,23.6,23.54,23.6,1859100 WBX,D,20220607,9.52,9.75,9.37,9.55,192900 WBX.W,D,20220607,1.3,1.3,1.3,1.3,1200 WCC,D,20220607,133.5,144.29,132.7262,143.88,765800 WCC-A,D,20220607,27.98,28.19,27.98,28.17,35000 WCN,D,20220607,128.96,130.97,128.59,130.93,523100 WD,D,20220607,106.98,108.535,106.49,108.41,112200 WDH,D,20220607,1.22,1.26,1.22,1.22,44200 WDI,D,20220607,14.89,15.26,14.89,15.15,113100 WDS,D,20220607,23.57,24.45,23.5666,24.11,2265200 WE,D,20220607,6.88,7.175,6.71,7.12,5744400 WE.W,D,20220607,1.36,1.44,1.3,1.4,149100 WEA,D,20220607,11.05,11.16,11.03,11.145,24700 WEAV,D,20220607,5.67,5.96,5.15,5.2,461100 WEBR,D,20220607,7.59,8,7.5,7.98,226900 WEC,D,20220607,104.22,105.69,103.37,105.6,1234300 WEL,D,20220607,9.97,10.03,9.97,10.02,3800 WELL,D,20220607,86.91,89.45,86.91,89.3,1899300 WES,D,20220607,28.58,29.48,28.35,29.48,776000 WEX,D,20220607,167.84,174.21,167.72,174.1,262900 WF,D,20220607,34.9,35.5,34.9,35.32,44800 WFC,D,20220607,44.76,45.54,44.63,45.47,13281600 WFC-A,D,20220607,19.98,20.35,19.92,20.25,115200 WFC-C,D,20220607,18.67,18.97,18.54,18.92,104600 WFC-D,D,20220607,18.34,18.63,18.22,18.55,93400 WFC-Q,D,20220607,23.92,24.17,23.8,24.07,82800 WFC-R,D,20220607,25.63,25.89,25.62,25.8,32000 WFC-Y,D,20220607,24.1,24.425,24.01,24.31,71300 WFC-Z,D,20220607,20.21,20.63,20.2,20.62,208500 WFG,D,20220607,93.6,93.6,91.19,92.07,377800 WGO,D,20220607,49.12,50.585,48.849,49.41,765800 WH,D,20220607,80.4,80.905,79.88,80.48,763700 WHD,D,20220607,54.07,56.57,53.89,56.04,950500 WHG,D,20220607,16.51,16.74,16.39,16.39,16200 WHR,D,20220607,169.55,173.28,166.82,173.15,1252800 WIA,D,20220607,10.96,11,10.93,10.99,63900 WIT,D,20220607,5.95,6.03,5.915,6.01,2495500 WIW,D,20220607,11.34,11.416,11.32,11.41,456900 WK,D,20220607,72.94,75.54,72.94,75.17,213800 WLK,D,20220607,130.44,134.27,129.65,133.94,701700 WLKP,D,20220607,27.2,27.47,27.1653,27.4,10000 WLL,D,20220607,95.11,100.11,94.5,100.11,607500 WLY,D,20220607,53.35,53.885,53.13,53.78,144100 WLYB,D,20220607,53.19,53.19,53.19,53.19,100 WM,D,20220607,157.3,159.84,156.8928,159.8,1287400 WMB,D,20220607,37.33,37.9,37.33,37.82,8248100 WMC,D,20220607,1.2,1.24,1.2,1.21,248900 WMK,D,20220607,75.11,75.715,75.0436,75.6,79000 WMS,D,20220607,111.82,114.04,111.25,112.83,771600 WMT,D,20220607,121.24,123.49,120.8774,123.37,15902600 WNC,D,20220607,16.18,16.49,15.99,16.35,231400 WNN.U,D,20220607,10.1,10.1,10.1,10.1,1400 WNNR,D,20220607,9.96,9.99,9.96,9.97,6100 WNS,D,20220607,73.94,76.25,73.88,75.74,152600 WOLF,D,20220607,74,78.9,73.69,78.67,1140500 WOR,D,20220607,46.55,48.37,46.31,48.27,192800 WOW,D,20220607,21.94,22.16,21.42,22.14,628900 WPC,D,20220607,81.78,83.93,81.5945,83.87,609300 WPC.S,D,20220607,9.89,9.94,9.84,9.94,4800 WPC.T,D,20220607,0.28,0.3299,0.28,0.3299,5700 WPCB,D,20220607,9.82,9.82,9.82,9.82,100 WPM,D,20220607,41.6,42.42,41.6,42.29,1928900 WPP,D,20220607,57.8,58.2,57.41,58.1,155600 WQG.U,D,20220607,9.94,9.99,9.94,9.99,400 WQG.W,D,20220607,0.1999,0.1999,0.19,0.19,1300 WQGA,D,20220607,9.9,9.9,9.9,9.9,100 WRA.U,D,20220607,10.06,10.06,10.05,10.06,12200 WRA.W,D,20220607,0.209,0.209,0.15,0.15,4000 WRAC,D,20220607,10,10,10,10,1400 WRB,D,20220607,71.25,72.315,71.02,72.27,943900 WRB-E,D,20220607,24.8102,25,24.67,24.9374,8800 WRB-F,D,20220607,22.8,23.05,22.75,22.9495,8100 WRB-G,D,20220607,19.6,19.74,19.58,19.7399,3200 WRB-H,D,20220607,19.88,20.23,19.85,20.22,2300 WRBY,D,20220607,17.39,17.58,16.48,16.93,1503800 WRE,D,20220607,24.16,24.76,24.14,24.76,449500 WRK,D,20220607,48.34,49.74,48.29,49.55,1382200 WSM,D,20220607,120.74,126.65,118.01,125.73,1525800 WSO,D,20220607,257.89,262.14,257.35,261.17,154800 WSR,D,20220607,11.57,11.955,11.52,11.89,222000 WST,D,20220607,307.13,317.06,307.13,316.36,279300 WTI,D,20220607,8.02,8.96,7.945,8.86,7844300 WTM,D,20220607,1257.51,1277.65,1257.505,1277.65,12700 WTRG,D,20220607,46.96,47.685,46.74,47.65,709600 WTS,D,20220607,133.38,134.7,132.61,134.4,73600 WTTR,D,20220607,9.06,9.67,9.01,9.57,542500 WU,D,20220607,17.61,17.98,17.49,17.97,4400800 WWE,D,20220607,66.23,67.15,65.8013,67.02,382600 WWW,D,20220607,22.38,22.81,22.11,22.76,556000 WY,D,20220607,38.79,39.1,38.24,39.08,3090500 X,D,20220607,25.28,25.885,25.06,25.8,8182200 XFL-A,D,20220607,25.54,25.69,25.53,25.69,1400 XFLT,D,20220607,7.78,7.92,7.78,7.83,91200 XHR,D,20220607,19.03,19.565,18.8,19.49,461400 XIN,D,20220607,0.91,0.95,0.8609,0.9199,15500 XL,D,20220607,1.3,1.46,1.29,1.45,2300200 XOM,D,20220607,99.7,103.43,99.49,103.37,37810200 XPEV,D,20220607,24.88,26.22,24.45,26.12,8254300 XPO,D,20220607,55.45,56.54,54.46,55.57,1014800 XPO.U,D,20220607,9.97,9.97,9.97,9.97,300 XPO.W,D,20220607,0.35,0.3548,0.3479,0.35,19500 XPOA,D,20220607,9.88,9.9,9.88,9.89,38600 XPOF,D,20220607,16.99,17.02,16.2,16.63,301600 XPRO,D,20220607,13.91,14.3,13.76,14.23,658000 XYF,D,20220607,2.8,2.95,2.76,2.89,24200 XYL,D,20220607,84.72,86.18,84.435,86.01,578800 Y,D,20220607,833.98,836.25,833.98,835.95,62600 YALA,D,20220607,3.77,3.9,3.66,3.79,830000 YELP,D,20220607,30.87,31.73,30.77,31.42,761600 YETI,D,20220607,46.17,48.05,45.66,47.93,932000 YEXT,D,20220607,5.07,5.33,5.05,5.32,1286900 YMM,D,20220607,7.25,7.995,7.01,7.96,17465700 YOU,D,20220607,28.86,30.1,27.69,28.67,1300200 YPF,D,20220607,4.3,4.4101,4.275,4.38,1427500 YRD,D,20220607,1.74,2,1.74,1.98,64400 YSG,D,20220607,0.61,0.635,0.605,0.6279,2759800 YTPG,D,20220607,9.76,9.77,9.76,9.77,3800 YUM,D,20220607,118.21,120.28,118.13,120.21,1047300 YUMC,D,20220607,46.19,47,45.37,45.94,2077800 ZBH,D,20220607,117.67,119.21,117.19,119.13,1023300 ZEN,D,20220607,84.88,86.935,83.99,86.51,1915600 ZEPP,D,20220607,2.07,2.16,2.06,2.08,57300 ZETA,D,20220607,8.16,8.36,7.78,8.32,1482500 ZEV,D,20220607,3.82,3.87,3.53,3.74,616600 ZEV.W,D,20220607,0.47,0.4702,0.4151,0.445,14500 ZGN,D,20220607,10.04,10.1603,9.77,9.88,54200 ZH,D,20220607,1.73,1.86,1.67,1.86,2771800 ZIM,D,20220607,66.36,69.39,65.77,68.52,4452200 ZIP,D,20220607,19.16,19.88,18.44,18.87,999800 ZNH,D,20220607,27.62,27.8,27.09,27.8,11900 ZTO,D,20220607,27.52,27.91,26.97,27.44,2083100 ZTR,D,20220607,9.28,9.5,9.25,9.35,85600 ZTS,D,20220607,170.7,174.22,170.7,173.78,1473300 ZUO,D,20220607,9.87,10.25,9.8,10.23,1171500 ZVIA,D,20220607,2.86,3.03,2.85,2.86,163800 ZWS,D,20220607,30.1,30.87,29.98,30.86,468500 ZYME,D,20220607,6.69,6.86,6.55,6.75,949400