,,,,,,, A,D,20220608,127.88,128.64,126.4007,126.84,1049400 AA,D,20220608,64.53,65.9,62.12,62.28,4453000 AAC,D,20220608,9.82,9.83,9.81,9.83,218900 AAC.U,D,20220608,9.81,9.84,9.81,9.84,5800 AAC.W,D,20220608,0.24,0.24,0.2102,0.24,14400 AAI-B,D,20220608,22.6071,22.6071,22.6071,22.6071,400 AAI-C,D,20220608,23.89,23.91,23.8448,23.91,2100 AAIC,D,20220608,3.6,3.656,3.6,3.65,37500 AAIN,D,20220608,24.8,24.8,24.5,24.74,1900 AAM-A,D,20220608,24.7,24.75,24.6,24.66,18500 AAM-B,D,20220608,25.6,25.605,25.53,25.53,4100 AAN,D,20220608,19.17,19.445,18.78,19.08,173000 AAP,D,20220608,185.25,188.93,184.195,185.12,565000 AAT,D,20220608,32.37,32.38,31.59,31.81,148000 AB,D,20220608,43.62,44.22,42.91,43.09,250400 ABB,D,20220608,30.85,31.08,30.575,30.65,1770700 ABBV,D,20220608,148.9,149.85,148.24,149.25,4835200 ABC,D,20220608,148.84,148.84,146.13,146.42,847600 ABEV,D,20220608,2.8,2.82,2.77,2.78,31982600 ABG,D,20220608,186,190.735,183.79,186.43,183000 ABM,D,20220608,49.98,50.005,49.0975,49.25,326300 ABR,D,20220608,16.16,16.16,15.8326,15.88,2050300 ABR-D,D,20220608,22.1216,22.46,22.1201,22.18,11800 ABR-E,D,20220608,21.8855,21.9831,21.65,21.9831,2300 ABR-F,D,20220608,21.83,22.13,21.8001,22.12,10100 ABT,D,20220608,115.74,116.15,114.34,114.69,3683400 AC,D,20220608,38.86,38.996,38.55,38.88,4500 ACA,D,20220608,54.26,54.35,53.21,53.61,101100 ACA.U,D,20220608,10.05,10.05,10.05,10.05,100 ACC,D,20220608,64.85,64.85,64.66,64.73,2108500 ACCO,D,20220608,7.4,7.4,7.29,7.3,556400 ACEL,D,20220608,10.85,11.05,10.85,10.89,133400 ACH,D,20220608,11.63,11.63,11.415,11.63,89800 ACH.W,D,20220608,0.782,0.9,0.76,0.8595,54900 ACHR,D,20220608,4.25,4.69,4.23,4.63,2515700 ACI,D,20220608,30.19,30.19,29.19,29.25,1810000 ACII,D,20220608,9.821,9.821,9.8,9.8,300 ACM,D,20220608,72.31,72.31,70.63,70.89,425600 ACN,D,20220608,305,307.41,301.7321,302.64,1428600 ACP,D,20220608,8.68,8.68,8.6,8.63,52300 ACP-A,D,20220608,23.65,23.68,23.36,23.68,6200 ACR,D,20220608,9.83,9.9865,9.83,9.86,24100 ACR-C,D,20220608,23.23,23.24,23.0518,23.1305,4900 ACR-D,D,20220608,22.0501,22.2477,22,22.055,2900 ACR.W,D,20220608,0.2499,0.251,0.2331,0.2343,168900 ACRE,D,20220608,14.32,14.37,14.08,14.23,856300 ACRO,D,20220608,9.67,9.67,9.66,9.66,19200 ACV,D,20220608,22,22.24,21.96,22.13,26400 ADC,D,20220608,71.4,71.6,70.345,70.75,451800 ADC-A,D,20220608,18.55,18.6973,18.4,18.4,19400 ADCT,D,20220608,7.24,7.44,7.06,7.22,244300 ADE.U,D,20220608,9.95,9.95,9.95,9.95,1500 ADE.W,D,20220608,0.15,0.1789,0.15,0.1789,6300 ADM,D,20220608,89,89.54,88.23,88.61,1694000 ADNT,D,20220608,37.76,38.21,37.36,38.01,746200 ADT,D,20220608,7.65,7.655,7.36,7.37,1514200 ADX,D,20220608,16.85,16.85,16.6,16.66,97500 AEE,D,20220608,93.44,93.44,92.05,92.34,2412400 AEFC,D,20220608,22.81,22.91,22.7301,22.81,43400 AEG,D,20220608,5.29,5.3055,5.23,5.25,2758300 AEL,D,20220608,41.68,42,40.47,40.52,468900 AEL-A,D,20220608,24.69,24.7999,24.4597,24.51,8700 AEL-B,D,20220608,25.45,25.47,25.27,25.34,16600 AEM,D,20220608,53.1,53.68,52.65,53.08,1237500 AENZ,D,20220608,1.52,1.52,1.401,1.401,900 AEO,D,20220608,12.57,13.1,12.33,12.88,9388600 AER,D,20220608,49.73,49.93,48.74,48.89,427600 AES,D,20220608,22.41,22.635,22.175,22.22,4644500 AESC,D,20220608,91.42,91.5,89.84,90.99,43000 AEV.W,D,20220608,0.4599,0.4599,0.3503,0.43,33900 AEVA,D,20220608,3.03,3.14,2.95,2.96,675900 AFB,D,20220608,11.74,11.75,11.65,11.66,103500 AFG,D,20220608,143.11,143.28,140.5859,141.42,285100 AFGB,D,20220608,25.82,26.2444,25.7082,25.9284,5200 AFGC,D,20220608,23.25,23.49,22.8509,23.34,8500 AFGD,D,20220608,24.63,24.81,24.61,24.8,4700 AFGE,D,20220608,21.05,21.09,21.05,21.09,1700 AFL,D,20220608,59.03,59.44,58.59,58.72,1838000 AFT,D,20220608,13.56,13.63,13.52,13.58,79400 AFT.U,D,20220608,9.7201,9.76,9.7201,9.76,300 AFT.W,D,20220608,0.2324,0.2324,0.2324,0.2324,200 AFTR,D,20220608,9.66,9.68,9.66,9.68,3600 AG,D,20220608,8.69,8.9,8.56,8.78,3066800 AGAC,D,20220608,9.7848,9.7848,9.7848,9.7848,500 AGCB,D,20220608,9.78,9.82,9.78,9.8101,15200 AGCO,D,20220608,131.78,132.32,128.8302,129.23,352000 AGD,D,20220608,10.03,10.09,10.01,10.01,42600 AGI,D,20220608,7.84,7.96,7.7125,7.91,2838100 AGL,D,20220608,20.45,21.41,20.38,21.3,1205100 AGM,D,20220608,104.05,104.05,100.4201,101.92,29300 AGM-C,D,20220608,28.74,28.74,27.27,27.28,18200 AGM-D,D,20220608,24.265,24.4267,24.265,24.4267,800 AGM-E,D,20220608,24.37,24.38,24.35,24.38,1800 AGM-F,D,20220608,22.0417,22.45,22.0417,22.37,6500 AGM-G,D,20220608,21.17,21.17,20.7977,20.7977,2400 AGO,D,20220608,61.1,61.1,59.88,60.38,323900 AGR,D,20220608,47.44,47.53,46.361,46.4,419900 AGRO,D,20220608,10.68,10.7914,10.42,10.61,832200 AGS,D,20220608,6.43,6.58,6.36,6.37,167400 AGTI,D,20220608,19.25,19.34,18.885,18.99,55900 AGX,D,20220608,41.67,42,40.75,41.19,137200 AHH,D,20220608,14,14.03,13.76,13.93,303700 AHH-A,D,20220608,24.55,24.75,24.55,24.55,3200 AHL-C,D,20220608,25.165,25.3535,24.79,24.84,17700 AHL-D,D,20220608,24.37,24.49,24.25,24.3,16700 AHL-E,D,20220608,24.12,24.2,23.93,23.93,59800 AHT,D,20220608,7.72,8.07,7.5,8,1507300 AHT-D,D,20220608,22,22,21.1602,21.75,2500 AHT-F,D,20220608,20.53,21.51,20.15,21.32,2100 AHT-H,D,20220608,19.9286,19.9286,19.9286,19.9286,200 AHT-I,D,20220608,19.06,19.06,19.06,19.06,500 AI,D,20220608,19.74,21.58,19.74,20.74,3614700 AIC,D,20220608,25.02,25.0501,25,25.05,1300 AIF,D,20220608,12.98,13.03,12.93,12.96,56900 AIG,D,20220608,58.97,59.22,57.54,57.74,3908000 AIG-A,D,20220608,25.25,25.44,25.1137,25.25,29500 AIN,D,20220608,87.06,87.06,84.8,85.74,101200 AIO,D,20220608,18.47,18.7399,18.37,18.42,85300 AIR,D,20220608,52.31,52.47,50.1,50.87,290600 AIRC,D,20220608,43.66,43.66,42.42,42.58,626500 AIT,D,20220608,106.5,106.915,105.22,105.64,179800 AIU,D,20220608,1.6,1.71,1.6,1.7099,18400 AIV,D,20220608,6.25,6.34,6.21,6.25,1283600 AIZ,D,20220608,184.35,185.08,182.2,182.49,309000 AIZN,D,20220608,23.06,23.08,22.8124,22.97,26200 AJG,D,20220608,162.57,163.43,160.84,161.18,467100 AJRD,D,20220608,42.08,42.25,41.63,42.15,575500 AJX,D,20220608,11.33,11.33,10.92,10.93,278200 AJXA,D,20220608,25.64,25.64,25.41,25.46,6600 AKA,D,20220608,4,4.15,3.97,4.05,342900 AKO.A,D,20220608,10.56,10.9737,10.31,10.31,7800 AKO.B,D,20220608,12,12.243,11.53,12.1,24900 AKR,D,20220608,19.44,19.61,19.14,19.32,629400 AL,D,20220608,37.83,37.83,37.025,37.37,516800 AL-A,D,20220608,23.5,23.9503,23.5,23.53,9400 ALB,D,20220608,256.82,259.87,251.3,253.62,864200 ALC,D,20220608,74.72,75.7,74.61,75.06,632700 ALCC,D,20220608,9.66,9.69,9.66,9.69,43800 ALE,D,20220608,63.33,63.33,61.04,61.41,290700 ALEX,D,20220608,20.67,20.67,20.05,20.23,253300 ALG,D,20220608,120.96,120.96,118.14,118.15,19400 ALI-A,D,20220608,4.65,4.8217,4.63,4.63,11400 ALI-B,D,20220608,4.45,4.68,4.22,4.38,6500 ALI-E,D,20220608,4.43,4.64,4.43,4.54,5400 ALIT,D,20220608,8.49,8.72,8.38,8.48,1929800 ALK,D,20220608,48.51,49.14,47.79,48.11,1308500 ALL,D,20220608,132.19,132.4809,130.42,131.06,956900 ALL-B,D,20220608,25.03,25.08,24.94,24.96,20900 ALL-G,D,20220608,25.48,25.63,25.39,25.45,37200 ALL-H,D,20220608,23.99,24.02,23.8,23.84,105400 ALL-I,D,20220608,23.6318,23.66,23.4641,23.51,5700 ALL.W,D,20220608,0.65,0.65,0.5804,0.5998,207800 ALLE,D,20220608,112.61,112.615,110.23,110.46,624200 ALLG,D,20220608,7.85,8.05,7.72,7.8,110900 ALLY,D,20220608,42.37,42.81,41.48,41.71,1825300 ALP-Q,D,20220608,25.16,25.16,25.0101,25.07,4800 ALSN,D,20220608,41.38,41.49,40.94,41.13,819700 ALT-A,D,20220608,27.05,27.2,27.05,27.2,900 ALTG,D,20220608,11.21,11.44,11.08,11.14,29800 ALV,D,20220608,80.79,81.59,80.24,80.52,370100 ALX,D,20220608,236.34,237.48,234.85,234.85,8600 AM,D,20220608,11.4,11.458,11.095,11.18,2436700 AMAM,D,20220608,3.77,4.17,3.77,4.17,4900 AMB.W,D,20220608,1.12,1.34,1.01,1.05,2400 AMBC,D,20220608,11.14,11.28,10.985,11.1,582100 AMBP,D,20220608,6.88,6.92,6.6616,6.87,2935400 AMC,D,20220608,12.8,14.25,12.71,13.52,51682900 AMCR,D,20220608,13.32,13.405,13.29,13.35,5865500 AME,D,20220608,123.17,123.47,121.58,121.75,683700 AMG,D,20220608,136.39,136.96,134.9,135.46,333900 AMH,D,20220608,37.84,37.95,37.03,37.14,2557600 AMH-G,D,20220608,25.17,25.45,25.16,25.16,10100 AMH-H,D,20220608,25.54,25.55,25.38,25.38,33500 AMK,D,20220608,20.62,20.8,20.065,20.31,60100 AMN,D,20220608,101.21,102.94,100.1104,100.8,549900 AMOV,D,20220608,20.21,20.21,19.81,19.81,1100 AMP,D,20220608,274.07,276.43,271.645,272.16,369800 AMP.T,D,20220608,1.65,1.71,1.63,1.65,22700 AMP.W,D,20220608,0.27,0.28,0.27,0.28,500 AMPI,D,20220608,9.79,9.8,9.79,9.8,300 AMPS,D,20220608,7.4,7.66,7.2,7.48,454300 AMPY,D,20220608,9.65,9.74,9.2,9.53,882600 AMR,D,20220608,180.73,181.69,171.35,174.01,583900 AMRC,D,20220608,58.52,59.66,55.17,55.92,371100 AMRX,D,20220608,3.39,3.415,3.32,3.34,274800 AMT,D,20220608,265.64,269.04,263.32,264.46,1550400 AMTD,D,20220608,1.37,1.44,1.35,1.35,20200 AMWL,D,20220608,3.95,4.2,3.94,4.06,1677000 AMX,D,20220608,20.15,20.26,19.92,20.05,1216800 AN,D,20220608,122,123.925,121.08,121.34,417100 ANAC,D,20220608,9.81,9.8113,9.81,9.81,7000 ANET,D,20220608,103.06,104.7,102.65,103.05,912700 ANF,D,20220608,20.06,20.37,19.61,19.83,1953300 ANTM,D,20220608,497.99,500,495,498.3,582100 ANVS,D,20220608,11.67,14.3195,11.4683,13.7,204700 AOD,D,20220608,8.73,8.77,8.7,8.74,264000 AOMR,D,20220608,13.94,13.98,13.7,13.75,13900 AON,D,20220608,268.6,272.06,266.53,266.8,724700 AORT,D,20220608,17.87,18.05,17.77,17.89,242100 AOS,D,20220608,61.37,61.78,60.83,61.09,526200 AP,D,20220608,4.45,4.5345,4.26,4.3,9100 APAM,D,20220608,38.52,39.32,38.51,38.77,487900 APCA,D,20220608,10.01,10.01,9.99,10.01,226500 APD,D,20220608,258.59,262.07,252.24,252.38,1647300 APG,D,20220608,17.91,18.16,17.65,17.89,1631200 APG.W,D,20220608,0.3499,0.3499,0.3499,0.3499,900 APGB,D,20220608,9.8,9.8,9.785,9.8,42700 APH,D,20220608,71.03,71.41,70.28,70.5,1325400 APLE,D,20220608,17.3,17.3,17.02,17.09,1139500 APN,D,20220608,9.98,10,9.98,10,11500 APN.U,D,20220608,10.02,10.02,10.01,10.01,52100 APN.W,D,20220608,0.08,0.0812,0.0752,0.08,11700 APO,D,20220608,58.7,59.09,56.9557,57.32,2960600 APRN,D,20220608,2.75,2.93,2.71,2.81,1253500 APT-A,D,20220608,126.28,126.28,125.63,125.82,1000 APTS,D,20220608,24.88,24.89,24.83,24.87,3245400 APTV,D,20220608,109.35,111.37,107.92,109.77,1055000 AQN,D,20220608,14.63,14.75,14.56,14.62,1384300 AQNA,D,20220608,25.6,25.6,25.38,25.41,11500 AQNB,D,20220608,25.45,25.45,25.205,25.34,12500 AQNU,D,20220608,46.2,46.48,46,46.36,71900 AQUA,D,20220608,37.3,37.3,36.3,36.43,739500 AR,D,20220608,48.58,48.8,45.8442,46.93,7931600 ARC,D,20220608,3.23,3.27,3.1,3.1,64500 ARCH,D,20220608,177,177,168.7,170.93,641300 ARCO,D,20220608,7.61,7.88,7.6,7.8,547900 ARDC,D,20220608,13.61,13.7276,13.39,13.44,62400 ARE,D,20220608,162.88,162.88,155.78,156.08,980800 ARES,D,20220608,72.25,73.725,71.94,72.51,416400 ARG-A,D,20220608,25.17,25.1947,24.95,24.9501,7500 ARGD,D,20220608,23.96,23.9899,23.8652,23.9,6500 ARGO,D,20220608,43.43,43.82,42.12,42.43,120800 ARI,D,20220608,12.49,12.53,12.21,12.27,674800 ARIS,D,20220608,20.47,21.36,20.02,20.91,365100 ARL,D,20220608,17.45,18.56,17.33,18.3,10000 ARLO,D,20220608,7.44,7.46,7.24,7.31,383600 ARMK,D,20220608,34.46,34.82,34.295,34.51,853900 ARNC,D,20220608,30.73,30.845,29.1625,29.75,893000 AROC,D,20220608,10.25,10.28,10.04,10.12,694100 ARR,D,20220608,7.63,7.66,7.54,7.6,2432900 ARR-C,D,20220608,23.57,23.57,23.15,23.15,14000 ARW,D,20220608,124.13,124.13,121.56,121.96,364300 ASA,D,20220608,18.32,18.45,18.25,18.3,57700 ASA.W,D,20220608,0.08,0.0999,0.08,0.08,1400 ASAI,D,20220608,16.06,16.72,16.06,16.28,609600 ASAN,D,20220608,22.5,23.79,22.5,23.17,3249600 ASAQ,D,20220608,9.93,9.93,9.93,9.93,100 ASB,D,20220608,20.74,20.81,20.44,20.6,1091300 ASB-E,D,20220608,24.95,25,24.9,24.9,11600 ASB-F,D,20220608,23.37,23.74,23.3477,23.5644,8500 ASC,D,20220608,8.04,8.05,7.66,7.84,575300 ASG,D,20220608,6.18,6.19,6.07,6.12,295900 ASGI,D,20220608,19.66,19.68,19.28,19.56,26400 ASGN,D,20220608,98.03,98.959,96.22,96.49,258600 ASH,D,20220608,109.5,110.865,108.22,108.71,460000 ASIX,D,20220608,47.05,47.31,46,46.19,118600 ASPN,D,20220608,20.38,21.48,20.09,20.44,268600 ASR,D,20220608,215.61,219.27,213.2,214.24,86400 ASX,D,20220608,7.19,7.19,7.05,7.07,5661600 ASZ,D,20220608,9.8,9.81,9.79,9.81,2396400 ASZ.U,D,20220608,9.86,9.86,9.855,9.86,5500 ASZ.W,D,20220608,0.3,0.324,0.2813,0.2813,2100 ATA,D,20220608,10.3,10.3,10.29,10.3,254600 ATA.U,D,20220608,10.31,10.32,10.28,10.31,18800 ATA.W,D,20220608,0.08,0.1,0.08,0.08,12500 ATC,D,20220608,20.51,20.75,20.36,20.37,318100 ATC-D,D,20220608,25.46,25.46,25.2,25.38,2500 ATC-H,D,20220608,25.23,25.35,25.21,25.294,5600 ATC-I,D,20220608,25.73,26.0899,25.73,25.76,5200 ATCO,D,20220608,13.19,13.19,12.71,12.76,864800 ATE.W,D,20220608,0.1709,0.1812,0.16,0.16,1900 ATEK,D,20220608,9.83,9.83,9.79,9.79,500 ATEN,D,20220608,16.07,16.28,15.69,15.76,631300 ATGE,D,20220608,35.06,35.105,33.52,33.99,620500 ATH-A,D,20220608,26.12,26.28,25.9,25.9,30900 ATH-B,D,20220608,24.09,24.19,24,24.1,21400 ATH-C,D,20220608,26.38,26.49,26.25,26.25,27500 ATH-D,D,20220608,20.5007,20.8109,20.47,20.47,45200 ATHM,D,20220608,37,37.94,36.37,37.52,1053600 ATI,D,20220608,28.06,28.44,26.37,26.93,1522000 ATIP,D,20220608,2.21,2.255,2.1,2.12,466200 ATKR,D,20220608,119.69,121.04,117.5359,118.93,476900 ATO,D,20220608,117.1,117.325,115.06,115.22,630500 ATR,D,20220608,108.96,109.385,107.26,107.71,157600 ATTO,D,20220608,12.96,13.96,12.96,13.56,22800 ATUS,D,20220608,10.74,11.21,10.74,10.92,1901900 AU,D,20220608,17.31,17.55,17.17,17.48,2170100 AUD,D,20220608,1.62,1.64,1.59,1.62,491400 AUS,D,20220608,9.8,9.805,9.79,9.79,354100 AUY,D,20220608,5.53,5.62,5.48,5.57,17848300 AVA,D,20220608,43.02,43.25,42.665,42.7,417800 AVA.W,D,20220608,0.23,0.2371,0.22,0.2371,12200 AVAL,D,20220608,4.58,4.5994,4.39,4.42,146800 AVAN,D,20220608,9.91,9.92,9.9,9.91,22000 AVB,D,20220608,202.91,204.32,198.615,200.49,719700 AVD,D,20220608,25,25.31,24.4,24.63,196900 AVK,D,20220608,14.23,14.35,14.1101,14.29,76700 AVLR,D,20220608,90.89,92.11,88.07,88.7,999100 AVNS,D,20220608,28.04,28.4,27.56,27.66,180400 AVNT,D,20220608,51.46,51.95,50.43,50.67,216000 AVTR,D,20220608,32.64,32.85,32.35,32.53,1780200 AVY,D,20220608,181,181.185,178.31,178.79,568300 AVYA,D,20220608,5.29,5.3862,4.72,5.16,6065400 AWF,D,20220608,10.28,10.3,10.23,10.27,80500 AWI,D,20220608,85.48,85.59,83.79,84.17,145400 AWK,D,20220608,155.86,156.385,152.9127,153.6,532000 AWP,D,20220608,5.4,5.405,5.29,5.3,226200 AWR,D,20220608,81.13,81.13,79.115,79.24,133900 AX,D,20220608,39.33,39.64,38.87,39.41,237900 AXA.P,D,20220608,0.095,0.095,0.095,0.095,500 AXA.W,D,20220608,0.0999,0.1,0.0999,0.1,11000 AXAC,D,20220608,10,10,10,10,100 AXH.U,D,20220608,10.12,10.12,10.12,10.12,100 AXL,D,20220608,9.16,9.28,9.07,9.23,1027500 AXP,D,20220608,166.75,168.64,165.19,165.96,2313500 AXR,D,20220608,12.3773,12.98,12.3773,12.98,2000 AXS,D,20220608,58.32,58.6,57.505,57.66,283200 AXS-E,D,20220608,23.54,23.78,23.54,23.7,25900 AXTA,D,20220608,27.93,28.28,27.305,27.52,1888400 AYI,D,20220608,183.94,184.8088,179.05,179.23,173400 AYX,D,20220608,57.35,58.12,56.89,57.26,535100 AZEK,D,20220608,22.89,23,22.23,22.52,1517200 AZO,D,20220608,2096.21,2120.63,2089.39,2092.35,104600 AZRE,D,20220608,15.75,16.09,15.03,15.19,68700 AZUL,D,20220608,10.73,11.01,10.64,10.64,1799800 AZZ,D,20220608,46.15,46.23,44.8,45.23,106900 B,D,20220608,36.91,36.91,36.035,36.27,169000 BA,D,20220608,139.13,142.21,138.44,139.63,5832100 BABA,D,20220608,108.26,121.06,107.81,119.62,92287200 BAC,D,20220608,35.92,36.11,35.52,35.89,33579000 BAC-B,D,20220608,25.41,25.53,25.33,25.43,80000 BAC-E,D,20220608,20.27,20.38,20.09,20.09,46000 BAC-K,D,20220608,25.17,25.325,25.14,25.15,47700 BAC-L,D,20220608,1265,1276.72,1255.46,1256.56,2400 BAC-M,D,20220608,23.2,23.36,23.15,23.28,71700 BAC-N,D,20220608,22.28,22.35,22.0619,22.23,94700 BAC-O,D,20220608,19.95,20.09,19.8569,19.86,131200 BAC-P,D,20220608,19.47,19.62,19.45,19.53,90300 BAC-Q,D,20220608,19.55,19.7969,19.55,19.6,61100 BAC-S,D,20220608,22.62,22.7218,22.26,22.26,70000 BAH,D,20220608,88.31,88.31,86.63,86.93,686400 BAK,D,20220608,18.48,18.7,18.26,18.34,132300 BALL,D,20220608,73.69,74.07,72.2,72.68,1364700 BALY,D,20220608,27.23,27.71,27.03,27.35,478400 BAM,D,20220608,50.8,50.92,49.97,50.17,589400 BAMH,D,20220608,19.05,19.26,18.91,19.02,51300 BAMI,D,20220608,18.48,18.64,18.27,18.27,20900 BAMR,D,20220608,51,51.0007,50.16,50.29,5800 BANC,D,20220608,18.8,18.8,18.56,18.62,173800 BAP,D,20220608,135.29,136.585,134.045,135.07,174700 BAR.W,D,20220608,0.2,0.2091,0.19,0.2,10200 BARK,D,20220608,1.67,1.93,1.63,1.75,7060500 BAX,D,20220608,72.5,73.05,72.175,72.85,1526100 BB,D,20220608,6.09,6.19,6.01,6.13,10667200 BBA.W,D,20220608,0.48,0.4879,0.4214,0.4344,15600 BBAI,D,20220608,4.93,5.25,4.84,5.11,280200 BBAR,D,20220608,2.9,2.93,2.82,2.82,674300 BBD,D,20220608,4,4.03,3.92,3.95,28798000 BBDC,D,20220608,10.15,10.15,9.98,10.02,612300 BBDO,D,20220608,3.3,3.33,3.27,3.27,10300 BBL.W,D,20220608,0.3405,0.3405,0.3405,0.3405,200 BBLN,D,20220608,1.3,1.38,1.24,1.27,1176900 BBN,D,20220608,19.65,19.7711,19.55,19.665,132700 BBU,D,20220608,23.64,24.14,23.33,23.43,67200 BBUC,D,20220608,27.1,28.56,26.95,28.54,140600 BBVA,D,20220608,5.32,5.345,5.2545,5.26,13236000 BBW,D,20220608,19.18,19.94,18.92,19.56,265600 BBWI,D,20220608,37.58,37.96,36.78,37.27,3348600 BBY,D,20220608,77.78,78.96,76.2,77.12,2775100 BC,D,20220608,72.5,73.31,71.88,72.52,468500 BC-A,D,20220608,25.83,26.28,25.83,25.91,2300 BC-B,D,20220608,26.12,26.4,26.12,26.4,1800 BC-C,D,20220608,25.93,26.1591,25.857,25.9,6300 BCAT,D,20220608,15.8,15.89,15.56,15.58,304600 BCC,D,20220608,83.95,84.5199,80.5701,81.15,260400 BCE,D,20220608,55,55,54.02,54.2,1248000 BCH,D,20220608,20.87,21.08,20.74,20.79,64600 BCO,D,20220608,62.5,63.41,61.87,61.9,287800 BCS,D,20220608,8.58,8.61,8.42,8.49,7475700 BCSF,D,20220608,14.69,14.69,14.5,14.56,96600 BCX,D,20220608,11.24,11.24,11.1,11.14,167400 BDC,D,20220608,58.81,58.81,57.81,58.41,306700 BDJ,D,20220608,9.71,9.77,9.6701,9.7,409000 BDN,D,20220608,10.94,10.965,10.705,10.8,1568000 BDX,D,20220608,256.9,258.47,254.68,254.85,897900 BDXB,D,20220608,51.73,51.87,51.41,51.5,13800 BE,D,20220608,18.98,19.46,18.55,18.68,1659700 BEDU,D,20220608,0.75,0.79,0.75,0.7772,52500 BEKE,D,20220608,15.15,16.64,15.07,16.46,22093100 BEN,D,20220608,26.58,26.81,25.835,25.88,2348000 BEP,D,20220608,35.99,36.7,35.99,36.55,110900 BEP-A,D,20220608,22.0085,22.1802,22,22.12,12900 BEPC,D,20220608,36.84,37.4268,36.84,37.19,648700 BEPH,D,20220608,18.5,18.73,18.25,18.47,13300 BEPI,D,20220608,19.71,19.7597,19.33,19.49,26500 BERY,D,20220608,59.72,60.52,59.46,59.6,711600 BEST,D,20220608,1.22,1.28,1.2,1.2,499600 BF.A,D,20220608,62.92,65.83,62.92,64.71,46100 BF.B,D,20220608,66.65,69.89,66.18,68.58,1131100 BFA.U,D,20220608,10.02,10.03,10.02,10.02,11600 BFA.W,D,20220608,0.2,0.2,0.2,0.2,28200 BFAC,D,20220608,9.92,9.945,9.92,9.92,3700 BFAM,D,20220608,88.18,88.725,86.35,86.74,282000 BFH,D,20220608,55.06,55.31,53.77,54.26,494000 BFK,D,20220608,12.18,12.18,12.07,12.15,88500 BFL.W,D,20220608,0.52,0.53,0.4956,0.525,6500 BFLY,D,20220608,3.58,3.69,3.53,3.65,1940000 BFS,D,20220608,47.73,47.73,46.19,46.34,33500 BFS-D,D,20220608,23.41,23.9,23.4,23.53,7400 BFS-E,D,20220608,23.11,24,23.11,23.82,5200 BFZ,D,20220608,11.59,11.73,11.59,11.66,69500 BG,D,20220608,112.13,113.65,111.785,112.53,1044400 BGB,D,20220608,11.95,12,11.91,11.96,76600 BGH,D,20220608,14.22,14.25,14.14,14.18,46500 BGR,D,20220608,13.59,13.7162,13.51,13.63,109200 BGS,D,20220608,22.08,22.49,21.96,22.31,851500 BGS.W,D,20220608,0.1313,0.1409,0.1313,0.1409,1200 BGSF,D,20220608,12.76,12.89,12.51,12.85,16400 BGSX,D,20220608,9.78,9.78,9.78,9.78,100 BGT,D,20220608,11.38,11.46,11.33,11.44,104500 BGX,D,20220608,12.25,12.31,12.23,12.24,33000 BGY,D,20220608,5.51,5.53,5.44,5.45,303700 BH,D,20220608,134.98,135.47,130.01,135.47,4500 BH.A,D,20220608,658,660,648,648,200 BHC,D,20220608,9.07,9.18,8.76,9,5538500 BHE,D,20220608,26.12,26.12,25.48,25.53,105300 BHG,D,20220608,1.67,1.87,1.67,1.78,1412100 BHI.W,D,20220608,0.4109,0.4447,0.4109,0.43,3900 BHIL,D,20220608,3.22,3.54,3.22,3.41,1522500 BHK,D,20220608,11.79,11.83,11.71,11.74,110000 BHLB,D,20220608,26.16,26.31,25.92,26.06,161000 BHP,D,20220608,67.74,68.56,67.34,67.59,3189700 BHR,D,20220608,6.55,6.63,6.395,6.61,612900 BHR-B,D,20220608,18.85,18.9,18.503,18.8,5000 BHR-D,D,20220608,24.62,25.42,24.61,25.13,3600 BHV,D,20220608,13.48,13.48,13.39,13.39,1100 BHVN,D,20220608,145.01,145.14,144.51,144.75,744100 BIG,D,20220608,24.5,25.64,24,24.97,1884900 BIGZ,D,20220608,9.18,9.25,8.91,8.96,706800 BILL,D,20220608,134.17,139.82,132.605,135.02,1790100 BIO,D,20220608,536.72,544.61,533.75,534.71,90200 BIP,D,20220608,62.51,63.17,62.29,62.5,228900 BIP-A,D,20220608,19.45,20.0101,19.45,19.85,7900 BIP-B,D,20220608,19.32,19.45,19.2,19.23,10500 BIPC,D,20220608,69.21,69.885,68.69,69.33,190600 BIPH,D,20220608,20.21,20.3242,19.92,20.15,8800 BIPI,D,20220608,21.5848,21.5848,21.01,21.22,4500 BIT,D,20220608,15.34,15.3599,15.28,15.31,97700 BIT.W,D,20220608,0.1673,0.1673,0.145,0.15,3600 BITE,D,20220608,9.78,9.7803,9.78,9.7803,700 BJ,D,20220608,61.78,62.62,59.96,60.28,1606900 BK,D,20220608,45.82,46.09,45.22,45.34,2943100 BKD,D,20220608,5.53,5.56,5.28,5.3,4209500 BKE,D,20220608,32.25,32.5633,31.56,32.04,262400 BKH,D,20220608,76.75,76.81,75.71,75.83,286000 BKI,D,20220608,69,69.08,67.5,67.6,805400 BKK.W,D,20220608,0.9797,0.9797,0.8801,0.933,8000 BKKT,D,20220608,2.85,2.99,2.81,2.85,2868600 BKN,D,20220608,15.13,15.1623,14.89,14.92,31500 BKS.W,D,20220608,0.35,0.4069,0.35,0.3504,53700 BKSY,D,20220608,2.48,2.72,2.43,2.44,3989600 BKT,D,20220608,4.52,4.58,4.52,4.55,349000 BKU,D,20220608,40.93,41.09,40.42,40.9,866300 BLCO,D,20220608,15.5,15.74,14.75,14.88,1177400 BLD,D,20220608,201.24,202.61,197.44,198.87,222600 BLDR,D,20220608,67.33,67.62,65.03,65.52,1661500 BLE,D,20220608,11.8,11.84,11.72,11.8,90200 BLK,D,20220608,674.14,677.42,662.28,662.41,481700 BLND,D,20220608,3.46,3.63,3.4,3.45,1187900 BLU.W,D,20220608,0.123,0.123,0.1138,0.1138,2700 BLUA,D,20220608,9.82,9.82,9.82,9.82,100 BLW,D,20220608,13.9,13.9592,13.89,13.91,56100 BLX,D,20220608,14.57,14.59,14.35,14.45,65700 BMA,D,20220608,14.68,14.865,14.16,14.27,328400 BME,D,20220608,43.24,43.5748,42.8019,43.06,46600 BMEZ,D,20220608,17.29,17.36,17.07,17.27,277300 BMI,D,20220608,81.81,81.94,80.3,80.77,69900 BML-G,D,20220608,18.9664,18.9664,18.86,18.8616,2100 BML-H,D,20220608,18.9,19.0393,18.85,18.94,24500 BML-J,D,20220608,20.2243,20.2243,19.9919,20.03,2500 BML-L,D,20220608,19.94,20.2299,19.9324,19.9324,30500 BMO,D,20220608,109.82,109.85,108.16,108.97,513400 BMY,D,20220608,76.52,76.815,75.92,76.18,7617300 BNED,D,20220608,2.95,2.96,2.85,2.86,362600 BNL,D,20220608,21.57,21.62,21.14,21.33,493600 BNS,D,20220608,68.02,68.02,66.81,67.26,896200 BNY,D,20220608,11.57,11.69,11.56,11.6,44600 BOA.T,D,20220608,0.1937,0.2033,0.1906,0.1999,1400 BOA.U,D,20220608,10,10,9.95,9.98,29700 BOA.W,D,20220608,0.1601,0.1879,0.1553,0.1553,22400 BOAC,D,20220608,9.89,9.93,9.89,9.92,59900 BOAS,D,20220608,9.86,9.8851,9.8461,9.86,1800 BOC,D,20220608,21.5,21.97,21.3,21.5,42100 BOD.W,D,20220608,0.2301,0.2601,0.2301,0.2601,600 BODY,D,20220608,1.72,1.87,1.66,1.71,1877900 BOE,D,20220608,10.69,10.7101,10.62,10.65,88700 BOH,D,20220608,78.57,78.925,77.7056,78.26,98200 BOH-A,D,20220608,19.83,20.02,19.72,19.84,8100 BOOT,D,20220608,86.59,88.1,85.82,87.45,615300 BORR,D,20220608,6.35,6.63,6.27,6.51,1277600 BOWL,D,20220608,11.27,11.27,10.43,10.53,957300 BOX,D,20220608,26.7,26.945,26.56,26.78,1069400 BOX.W,D,20220608,0.5,0.5,0.3942,0.4101,22800 BOXD,D,20220608,3.51,3.73,3.03,3.09,2392000 BP,D,20220608,33.92,34.3,33.76,34.12,9720300 BPT,D,20220608,24.97,26.08,23.62,24.64,1155300 BQ,D,20220608,1.91,2.05,1.87,1.91,122500 BR,D,20220608,146.99,147.23,145.195,145.49,224000 BRBR,D,20220608,26.26,26.835,26.225,26.28,440600 BRC,D,20220608,48.5,48.56,47.94,48.41,143300 BRCC,D,20220608,9.15,9.67,9.11,9.26,412300 BRD,D,20220608,9.91,9.91,9.91,9.91,10700 BRD.T,D,20220608,0.1001,0.11,0.0999,0.11,3500 BRD.U,D,20220608,9.97,9.97,9.97,9.97,21400 BRD.W,D,20220608,0.1701,0.1701,0.1701,0.1701,4600 BRDG,D,20220608,17.7,17.83,17.25,17.47,177900 BRDS,D,20220608,0.69,0.77,0.68,0.7,2040100 BRFS,D,20220608,3.06,3.14,2.98,2.99,3437400 BRK.A,D,20220608,472089.5,472089.5,462300.6,463300,2000 BRK.B,D,20220608,312.16,312.8,307.93,308.74,2878200 BRMK,D,20220608,7.4,7.42,7.21,7.28,1001700 BRO,D,20220608,58.73,59.41,58.39,58.44,924400 BROS,D,20220608,38.33,39.65,37.12,39.25,1747000 BRSP,D,20220608,9.04,9.04,8.73,8.78,445100 BRT,D,20220608,22.63,22.71,22.3,22.51,38200 BRW,D,20220608,8.37,8.43,8.352,8.38,74800 BRX,D,20220608,23.84,23.955,23.455,23.47,1497600 BSAC,D,20220608,19.36,19.61,19.13,19.3,1191100 BSAQ,D,20220608,9.68,9.68,9.68,9.68,100 BSBR,D,20220608,6.49,6.535,6.41,6.42,635900 BSIG,D,20220608,20.67,21.03,20.53,20.67,566700 BSL,D,20220608,13.84,13.93,13.81,13.9,47600 BSM,D,20220608,16.62,17.36,16.61,17.23,1330800 BSMX,D,20220608,5.4,5.5859,5.4,5.46,194700 BST,D,20220608,37.66,37.9,37.21,37.24,98200 BSTZ,D,20220608,23.64,23.7649,23.18,23.27,207500 BSX,D,20220608,39.4,39.48,39.005,39.11,6378400 BSX-A,D,20220608,106.83,106.83,105.5305,105.72,3700 BTA,D,20220608,11.36,11.4193,11.23,11.26,46700 BTCM,D,20220608,2.18,2.26,2.15,2.22,397400 BTI,D,20220608,45.06,45.09,44.065,44.1,3568200 BTO,D,20220608,39.49,39.49,37.55,38.06,29700 BTT,D,20220608,23.44,23.44,23.08,23.12,157000 BTU,D,20220608,28.8,28.81,27.27,27.63,5150500 BTZ,D,20220608,11.43,11.46,11.33,11.33,231200 BUD,D,20220608,55.92,55.94,55.01,55.18,812600 BUI,D,20220608,22.84,23.15,22.84,23.01,66000 BUR,D,20220608,9.28,9.46,9.28,9.37,125300 BURL,D,20220608,175.36,179.34,173.45,176.22,771000 BV,D,20220608,13.28,13.66,13.2,13.36,151100 BVH,D,20220608,30.18,30.18,29.45,29.79,61700 BVN,D,20220608,8.26,8.31,8.075,8.15,1002300 BW,D,20220608,7.17,7.53,7.16,7.53,369500 BW-A,D,20220608,24.7,24.845,24.5,24.575,12500 BWA,D,20220608,39.72,40.17,39.54,39.69,1328200 BWG,D,20220608,9.15,9.2,9.08,9.18,91000 BWNB,D,20220608,23.7881,23.798,23.6,23.7135,3300 BWSN,D,20220608,24.85,25.24,24.85,25.15,13200 BWXT,D,20220608,52.17,52.51,51.4,51.62,304900 BX,D,20220608,118.56,118.8,115.67,116.4,3623700 BXC,D,20220608,90.05,91.08,83.54,84.5,175000 BXMT,D,20220608,30.93,30.95,30.5,30.61,967400 BXMX,D,20220608,13.86,13.94,13.78,13.85,90100 BXP,D,20220608,106.33,106.76,102.84,103.14,712000 BXSL,D,20220608,24.76,25.14,24.76,25.03,227700 BY,D,20220608,25.23,25.23,24.6,24.71,82200 BYD,D,20220608,60.13,61.15,59.74,59.81,739100 BYM,D,20220608,12.78,12.79,12.68,12.74,92500 BYN,D,20220608,9.95,9.95,9.945,9.945,2700 BZH,D,20220608,16.07,16.2,15.8,16,430100 C,D,20220608,51.7,52.1,51.06,51.41,13201400 C-J,D,20220608,26.06,26.19,25.96,25.96,157300 C-K,D,20220608,25.7,25.89,25.5754,25.65,90100 C-N,D,20220608,27.15,27.15,27.11,27.12,15600 CAAP,D,20220608,6.16,6.22,6.035,6.22,23000 CABO,D,20220608,1296.93,1323.43,1293.23,1322,56000 CACI,D,20220608,290.51,291.58,281.88,282.72,109200 CAD-A,D,20220608,23.5714,23.5714,23.39,23.5049,18200 CADE,D,20220608,26.92,27.01,26.48,26.71,870500 CAE,D,20220608,26.66,26.74,25.965,26.36,325300 CAF,D,20220608,15.77,15.7861,15.63,15.71,12600 CAG,D,20220608,32.49,32.79,32.29,32.66,3049000 CAH,D,20220608,53.62,54.14,53.46,53.55,1289500 CAJ,D,20220608,25.26,25.37,25.19,25.26,235900 CAL,D,20220608,28.77,28.85,28.0084,28.47,484100 CALX,D,20220608,38.42,39.13,37.93,38.35,254100 CAN.W,D,20220608,1,1.04,0.95,1,41500 CANG,D,20220608,3.26,3.35,3.25,3.34,142500 CANO,D,20220608,5.31,5.58,5.22,5.52,2828300 CAPL,D,20220608,22.56,22.56,21.9,22.06,28400 CARR,D,20220608,39.75,39.82,39.16,39.39,2830000 CARS,D,20220608,10.36,10.5,10.24,10.38,311900 CAT,D,20220608,225.29,232.35,224.62,229.8,4171100 CATO,D,20220608,12.11,12.17,11.9,12.12,108600 CB,D,20220608,211.64,212.68,209.15,210.33,1258900 CBD,D,20220608,4,4.04,3.925,3.97,1050500 CBH,D,20220608,8.97,8.97,8.88,8.91,38100 CBL,D,20220608,28.78,29.45,28.25,28.76,118600 CBRE,D,20220608,79.89,80.25,77.9,78.35,1202000 CBT,D,20220608,76.97,78.21,75.755,75.87,388600 CBU,D,20220608,66.74,66.91,65.805,66.12,121000 CBZ,D,20220608,41.78,41.835,41.28,41.44,136500 CC,D,20220608,44.23,44.415,43.28,43.5,1092200 CCCS,D,20220608,9.74,10,9.685,9.94,958500 CCI,D,20220608,183.76,187.73,183.69,184.45,1274800 CCJ,D,20220608,27.46,28.28,26.76,27.31,11363200 CCK,D,20220608,108.92,109.21,106.02,106.44,657500 CCL,D,20220608,13.35,13.56,12.92,12.93,43110500 CCM,D,20220608,1.87,1.87,1.75,1.86,1300 CCO,D,20220608,1.47,1.52,1.44,1.46,1766000 CCRD,D,20220608,24.59,25.11,24.36,24.64,37900 CCS,D,20220608,53.1,53.34,51.86,52.22,203000 CCU,D,20220608,14.17,14.32,14.05,14.1,97200 CCV,D,20220608,9.83,9.84,9.82,9.83,95300 CCV.S,D,20220608,9.81,9.854,9.81,9.854,800 CCV.T,D,20220608,0.36,0.36,0.35,0.35,94800 CCV.U,D,20220608,9.94,9.94,9.94,9.94,100 CCV.W,D,20220608,0.465,0.465,0.4607,0.4607,2500 CCVI,D,20220608,9.77,9.8,9.77,9.8,63000 CCZ,D,20220608,61.1,61.8,60.57,60.69,4900 CDAY,D,20220608,56.47,57.28,56.04,56.9,816700 CDE,D,20220608,4.02,4.14,4.02,4.08,2164500 CDR,D,20220608,26.11,26.18,25.81,26.13,111200 CDR-B,D,20220608,14,14.21,13.52,13.83,5800 CDR-C,D,20220608,12.68,12.86,12.52,12.86,4600 CDRE,D,20220608,25.8,25.9,22.82,24.01,597500 CE,D,20220608,159.41,160.39,157.2,158.44,499200 CEA,D,20220608,17.7,17.78,17.67,17.72,5400 CEE,D,20220608,10.9,11.14,10.72,10.95,5000 CEIX,D,20220608,58.05,58.06,54.93,55.8,638800 CEM,D,20220608,37.77,37.77,36.84,37.34,28400 CEN,D,20220608,18.39,18.42,17.99,18.09,7400 CEPU,D,20220608,3.8,3.89,3.7,3.72,105500 CEQ.P,D,20220608,9.74,9.75,9.69,9.75,54100 CEQP,D,20220608,30.1,30.35,29.53,29.54,285900 CF,D,20220608,90,93.47,88.48,89.84,4520400 CFG,D,20220608,40.7,40.75,40.06,40.38,3914600 CFG-D,D,20220608,25.86,25.97,25.73,25.88,16100 CFG-E,D,20220608,22.11,22.11,21.91,21.94,25800 CFR,D,20220608,127.02,127.08,124.54,125.38,221600 CFR-B,D,20220608,21.19,21.22,20.9,20.9,7300 CGA,D,20220608,6.43,6.88,6.43,6.65,11500 CGAU,D,20220608,8.1,8.1,7.88,7.93,87700 CHAA,D,20220608,9.79,9.815,9.79,9.815,200 CHCT,D,20220608,37.08,37.08,36.23,36.73,82000 CHD,D,20220608,87.85,88.34,87.41,87.47,868400 CHE,D,20220608,480.53,482.1,471.54,473.57,43800 CHGG,D,20220608,20.62,21.19,20.34,20.55,1847800 CHH,D,20220608,130.91,132.02,128.55,129.39,204600 CHM-A,D,20220608,23.94,23.96,23.75,23.9599,4500 CHM-B,D,20220608,24.387,24.387,23.825,23.875,1800 CHMI,D,20220608,6.98,6.98,6.9,6.97,179600 CHN,D,20220608,14.5,15,14.5,14.97,21600 CHPT,D,20220608,15.5,16.16,15.31,15.49,11538700 CHRA,D,20220608,3.77,3.84,3.65,3.68,40000 CHRB,D,20220608,21.75,22.5,21.75,22.5,600 CHS,D,20220608,4.98,5.31,4.91,5.26,4650900 CHT,D,20220608,42.91,43.09,42.85,42.94,73700 CHWY,D,20220608,28.62,29.54,28.54,28.99,4254400 CI,D,20220608,259.52,262.6,258.89,260.78,1235500 CIA,D,20220608,3.95,3.96,3.7,3.86,156700 CIB,D,20220608,43.19,43.37,41.73,41.79,344000 CIEN,D,20220608,48.26,49.46,47.89,48.47,1163100 CIF,D,20220608,2.15,2.15,2.11,2.13,59400 CIG,D,20220608,2.32,2.34,2.29,2.31,4977200 CIG.C,D,20220608,3.05,3.24,2.99,3.17,166600 CII,D,20220608,19.26,19.41,19.18,19.21,48400 CIM,D,20220608,10.02,10.02,9.8,9.85,1685200 CIM-A,D,20220608,23.79,23.86,23.65,23.81,10300 CIM-B,D,20220608,23.98,24.02,23.76,23.76,14200 CIM-C,D,20220608,22.55,22.6,22.42,22.55,9800 CIM-D,D,20220608,23.2,23.32,23.12,23.15,12600 CINT,D,20220608,13.77,14.11,13.42,13.59,38000 CIO,D,20220608,13.53,13.53,12.97,13.08,271600 CIO-A,D,20220608,23.44,23.61,23.25,23.61,3800 CION,D,20220608,10.58,10.64,10.07,10.09,208100 CIR,D,20220608,20,20.27,19.48,19.64,41700 CIVI,D,20220608,84.76,84.76,82.42,83.69,765800 CIXX,D,20220608,12.51,12.8,12.46,12.51,28700 CL,D,20220608,78.58,78.6,77.78,77.87,3131200 CLA.T,D,20220608,0.0682,0.0894,0.0681,0.0894,3900 CLAS,D,20220608,9.84,9.84,9.82,9.82,1900 CLB,D,20220608,31.42,31.42,29.9,30.27,243400 CLB.U,D,20220608,9.72,9.72,9.72,9.72,700 CLD-A,D,20220608,22.9,22.9,22.9,22.9,600 CLDT,D,20220608,13.45,13.55,13.19,13.53,410600 CLF,D,20220608,23.45,23.76,22.31,22.5,17482800 CLH,D,20220608,99.2,100.15,96.43,96.77,317800 CLI.S,D,20220608,9.8,9.83,9.8,9.83,1900 CLIM,D,20220608,9.8,9.82,9.8,9.82,4300 CLPR,D,20220608,8.52,8.57,8.33,8.34,46900 CLR,D,20220608,72.95,73.4,71.87,72.63,1197600 CLS,D,20220608,11.19,11.34,11.11,11.19,346200 CLV-A,D,20220608,60.6,60.6,60.0227,60.0227,25500 CLVT,D,20220608,14.9,15.1,14.59,14.69,3546900 CLW,D,20220608,35.84,35.92,34.52,34.73,64300 CLX,D,20220608,134.05,135.6,133.13,134.33,941600 CM,D,20220608,56.07,56.19,55.53,55.82,433600 CMA,D,20220608,81.02,81.35,79.86,81.25,845800 CMC,D,20220608,42.37,42.78,40.61,40.87,1057700 CMCM,D,20220608,0.7169,0.781,0.7007,0.7809,93800 CMG,D,20220608,1387.97,1396.99,1371.63,1373.35,194900 CMI,D,20220608,214.64,216.9,212.9,213.78,658700 CMP,D,20220608,44.04,44.41,42.56,42.72,191800 CMR-C,D,20220608,25.22,25.23,25.18,25.21,28100 CMR-D,D,20220608,25.64,25.98,25.56,25.97,1600 CMR-E,D,20220608,25.39,25.39,25.35,25.36,32900 CMRE,D,20220608,14.2,14.27,13.19,13.28,1491400 CMS,D,20220608,71.52,71.52,70.18,70.26,1760700 CMS-B,D,20220608,100.65,100.65,98.05,98.05,100 CMS-C,D,20220608,19.4,19.42,19.16,19.25,20700 CMSA,D,20220608,25.37,25.4,25.09,25.22,15400 CMSC,D,20220608,25.5,25.61,25.36,25.36,2800 CMSD,D,20220608,25.25,25.3,25.02,25.05,21300 CMTG,D,20220608,19.54,20.04,19.5,19.59,436500 CMU,D,20220608,3.56,3.56,3.52,3.52,66500 CNA,D,20220608,46.16,46.16,45.37,45.57,76400 CNC,D,20220608,82.89,83.43,82.27,82.6,1019300 CND,D,20220608,9.94,9.97,9.94,9.96,251600 CND.S,D,20220608,9.78,9.78,9.78,9.78,1200 CND.T,D,20220608,0.2425,0.2425,0.2425,0.2425,400 CND.W,D,20220608,1.35,1.35,1.3,1.32,1200 CNDA,D,20220608,9.72,9.72,9.67,9.67,5000 CNDB,D,20220608,9.99,9.99,9.97,9.97,3200 CNF,D,20220608,2.63,2.74,2.62,2.71,109300 CNHI,D,20220608,15.07,15.14,14.8,14.8,2809800 CNI,D,20220608,115.03,116.08,114.31,114.87,2745600 CNK,D,20220608,17.18,17.32,16.84,16.95,1155300 CNM,D,20220608,24.55,24.7,24.02,24.08,299200 CNMD,D,20220608,110.37,111.25,108,108.62,806500 CNNE,D,20220608,20.8,21.02,20.49,20.68,461200 CNO,D,20220608,20.3,20.37,20.01,20.18,586400 CNO-A,D,20220608,20.64,21.01,20.64,20.86,3400 CNP,D,20220608,31.84,31.88,31.27,31.31,2541900 CNQ,D,20220608,68.38,69.08,67.66,68.32,1965900 CNR,D,20220608,24.48,24.5,24.41,24.45,1112700 CNS,D,20220608,74.71,74.96,72.74,73,112500 CNVY,D,20220608,4.93,5.06,4.74,4.86,80100 CNX,D,20220608,23.86,24.21,23.21,23.53,2653500 CO,D,20220608,3.17,3.17,2.9,3.1,390000 COD-A,D,20220608,25,25.18,25,25.1,6400 COD-B,D,20220608,26.08,26.5,25.97,26.23,10600 COD-C,D,20220608,25.28,25.42,25.18,25.27,104400 CODI,D,20220608,24.1,24.36,23.8,24,416600 COE,D,20220608,1.25,1.49,1.23,1.35,128700 COF,D,20220608,126.6,127.95,124.33,125.17,2043400 COF-I,D,20220608,21.48,21.68,21.4,21.53,134700 COF-J,D,20220608,20.45,20.56,20.23,20.34,96900 COF-K,D,20220608,19.94,19.99,19.78,19.9,4800 COF-L,D,20220608,18.71,18.81,18.53,18.66,46400 COF-N,D,20220608,18.7,18.82,18.6,18.66,20200 COLD,D,20220608,30.04,30.28,29.77,29.94,2153500 COMP,D,20220608,6.07,6.32,6.04,6.19,2557900 COO,D,20220608,345.6,348.1,343.87,344.06,191700 COOK,D,20220608,4.77,4.91,4.71,4.73,479400 COP,D,20220608,122.72,124.08,121.5,121.86,7009900 COR-Z,D,20220608,18.97,19,18.1,18.1,6600 COR.W,D,20220608,0.2325,0.2325,0.2325,0.2325,100 CORR,D,20220608,3,3.07,2.85,2.93,32100 COTY,D,20220608,7.31,7.38,7.15,7.2,3896300 COUR,D,20220608,16.97,17.66,16.7,17.63,1094500 CP,D,20220608,75.78,75.82,73.95,74.3,1812000 CPA,D,20220608,70.24,70.92,68.45,68.79,370800 CPAC,D,20220608,5.21,5.26,5.1,5.25,14300 CPB,D,20220608,47.45,48.24,46.12,47.31,5123200 CPE,D,20220608,63.19,63.96,61.64,62.5,2117400 CPF,D,20220608,23.84,23.84,23.42,23.47,121300 CPG,D,20220608,10.64,10.96,10.51,10.73,16858700 CPK,D,20220608,134.41,134.41,129.96,130.48,73500 CPNG,D,20220608,12.2,13.03,12.14,12.95,8160700 CPRI,D,20220608,51.42,52.83,51.02,51.66,2347300 CPS,D,20220608,6.51,6.59,6.05,6.13,354300 CPT,D,20220608,142,142.39,139.15,139.36,509800 CPT.W,D,20220608,0.21,0.21,0.21,0.21,300 CPTK,D,20220608,9.84,9.85,9.83,9.85,78300 CPU.U,D,20220608,9.82,9.865,9.82,9.865,3000 CPU.W,D,20220608,0.27,0.27,0.24,0.24,120600 CPUH,D,20220608,9.8,9.82,9.8,9.82,2600 CR,D,20220608,99.65,99.65,95.85,96.48,226800 CRC,D,20220608,48,50.21,47.33,48.69,953100 CRD.A,D,20220608,8.02,8.02,7.81,7.85,109100 CRD.B,D,20220608,7.59,7.59,7.32,7.39,16900 CRGY,D,20220608,18.34,18.96,18.32,18.62,357400 CRH,D,20220608,40.98,41.14,40.25,40.36,361300 CRH.W,D,20220608,0.5099,0.5499,0.4826,0.4904,493700 CRHC,D,20220608,9.97,9.97,9.93,9.94,31900 CRI,D,20220608,75.24,77.3,74.07,76.73,895400 CRK,D,20220608,22,22.11,20.6,21.2,2918800 CRL,D,20220608,231.8,239.91,228.92,236.9,999000 CRM,D,20220608,187,190.56,185.39,189.19,6225800 CRS,D,20220608,35.13,35.35,34.17,34.72,203100 CRT,D,20220608,19.95,20.45,19.5,20.31,75700 CRU,D,20220608,9.82,9.83,9.82,9.82,254300 CRU.U,D,20220608,9.86,9.86,9.86,9.86,4700 CRU.W,D,20220608,0.15,0.15,0.15,0.15,2400 CS,D,20220608,6.83,7.25,6.83,6.87,64533200 CSAN,D,20220608,16.78,16.94,16.3,16.52,209500 CSL,D,20220608,270.21,270.82,266.41,266.77,220200 CSR,D,20220608,84.51,84.58,81.8,82.79,48400 CSR-C,D,20220608,25.6,25.96,25.32,25.5,800 CST.U,D,20220608,9.8408,9.8408,9.8408,9.8408,200 CST.W,D,20220608,0.14,0.1401,0.14,0.1401,20500 CSTM,D,20220608,17.54,17.57,16.92,17.08,283400 CSV,D,20220608,41.71,41.88,40.92,41.1,90900 CTA-A,D,20220608,68.99,69.5055,68.96,69.5055,2300 CTA-B,D,20220608,94.07,94.07,90.62,91.99,3900 CTBB,D,20220608,24.31,24.34,24.12,24.14,27400 CTDD,D,20220608,24.7,24.7,24.54,24.62,16100 CTLT,D,20220608,109.77,112.7,108.85,110.83,1339300 CTO,D,20220608,64.43,64.8,63.24,63.48,31200 CTO-A,D,20220608,23.5,23.5,23.075,23.075,1000 CTO.W,D,20220608,0.5,0.7,0.45,0.695,4300 CTOS,D,20220608,6,6.08,5.85,5.85,570400 CTR,D,20220608,33.24,33.24,32.15,32.59,18800 CTRA,D,20220608,36.25,36.55,35.38,35.78,7787600 CTRE,D,20220608,18.68,18.72,18.18,18.31,538800 CTS,D,20220608,40.58,40.58,39.77,39.79,99300 CTT,D,20220608,12.1,12.1,11.63,11.71,462800 CTV,D,20220608,2.28,2.33,2.18,2.33,327600 CTV.W,D,20220608,0.4099,0.4099,0.3159,0.3159,2100 CTVA,D,20220608,61.86,62.4,61.32,62,3734300 CUB-E,D,20220608,25.18,25.35,25.15,25.22,4800 CUB-F,D,20220608,24.6101,24.7501,24.61,24.7001,3900 CUBB,D,20220608,23.55,23.65,23.55,23.65,600 CUBE,D,20220608,43.93,44,42.32,42.41,1462400 CUBI,D,20220608,40.93,41.4,40.52,41.07,242700 CUK,D,20220608,12.33,12.56,11.97,11.97,3834300 CULP,D,20220608,5.58,5.63,5.53,5.6,58000 CURO,D,20220608,7.93,7.95,7.63,7.64,132100 CURV,D,20220608,6.07,6.16,5.21,5.42,1108500 CUZ,D,20220608,34.02,34.06,33.37,33.54,785800 CVE,D,20220608,24.84,24.91,24.32,24.53,7902300 CVE.W,D,20220608,19.5,19.55,19.2769,19.2769,12200 CVEO,D,20220608,31.27,31.69,31.05,31.25,45200 CVI,D,20220608,43.3,43.58,42.26,42.75,741400 CVI.U,D,20220608,9.81,9.85,9.81,9.85,10400 CVI.W,D,20220608,0.35,0.35,0.3486,0.3486,1000 CVII,D,20220608,9.77,9.8,9.76,9.78,189400 CVNA,D,20220608,25.22,27.24,24.42,25.2,8294300 CVS,D,20220608,95.27,95.29,93.5,93.88,3778100 CVX,D,20220608,180.95,182.4,180.25,181.13,8713800 CW,D,20220608,146.13,147.29,144.51,144.6,139400 CWAN,D,20220608,14,14.15,13.65,14,414800 CWE.A,D,20220608,33.64,34.42,33.64,34.12,387700 CWEN,D,20220608,36.63,37.48,36.63,37.13,821300 CWH,D,20220608,26.3,27,25.88,26.83,839000 CWK,D,20220608,17.56,17.68,16.8,16.98,1587200 CWT,D,20220608,55.19,55.4,53.87,54.15,163200 CX,D,20220608,4.3,4.31,4.21,4.27,5058800 CXAC,D,20220608,9.97,9.97,9.95,9.95,17400 CXE,D,20220608,4.08,4.09,4.03,4.04,170000 CXH,D,20220608,8.01,8.01,7.84,7.8481,31200 CXM,D,20220608,12.04,12.42,11.72,12.21,469300 CXW,D,20220608,12.92,13.05,12.65,12.82,844700 CYD,D,20220608,11.02,11.02,10.6,10.77,11700 CYH,D,20220608,5.2,5.28,5.07,5.16,1752000 CZO.W,D,20220608,0.1016,0.1316,0.1016,0.1312,10100 CZOO,D,20220608,1.21,1.27,1.21,1.25,617800 D,D,20220608,82.56,82.56,81.07,81.19,2240300 DAC,D,20220608,78.3,79.19,74.19,75.21,929800 DAL,D,20220608,38.84,39.53,38.17,38.22,9641100 DAN,D,20220608,17.56,17.85,17.35,17.67,1225100 DAO,D,20220608,5.37,7.25,5.37,6.76,1330100 DAR,D,20220608,86.65,87.41,85.36,85.47,1281900 DASH,D,20220608,70,74.74,69.25,73.79,6004400 DAVA,D,20220608,109,110.76,106.62,106.9,119600 DB,D,20220608,10.87,10.95,10.74,10.79,2638100 DBD,D,20220608,2.91,2.95,2.79,2.82,1119400 DBI,D,20220608,15.59,15.74,15.24,15.56,998800 DBL,D,20220608,15.94,15.94,15.77,15.87,32100 DBR-H,D,20220608,22.5,22.6,22.47,22.52,13600 DBR-I,D,20220608,22.75,22.75,22.4,22.55,51400 DBR-J,D,20220608,22.73,22.73,22.36,22.49,25500 DBRG,D,20220608,5.55,5.66,5.36,5.39,12928400 DCF,D,20220608,7.91,7.91,7.81,7.81,38700 DCI,D,20220608,52.86,53.23,52.5,52.75,256200 DCO,D,20220608,46.4,46.66,45.8,46.51,40100 DCP,D,20220608,39.41,39.41,37.24,37.74,366000 DCP-B,D,20220608,24.67,24.67,24.37,24.55,6400 DCP-C,D,20220608,24.84,24.94,24.82,24.88,9300 DD,D,20220608,67.24,68.28,67.17,67.64,2103000 DDD,D,20220608,10.83,11.09,10.78,10.97,1255400 DDF,D,20220608,9.72,9.72,9.54,9.54,4100 DDL,D,20220608,4.69,5.58,4.69,5.54,2632900 DDS,D,20220608,330.82,333.99,318.35,327.08,237500 DDT,D,20220608,26.7,26.7,26.48,26.48,2100 DE,D,20220608,360.95,364.76,354.03,355.02,1772600 DEA,D,20220608,19.43,19.47,19,19.1,588500 DECK,D,20220608,272.42,278.17,268.59,276.16,288200 DEI,D,20220608,27.4,27.46,26.51,26.62,1151100 DELL,D,20220608,51.18,51.3,50.33,50.33,2511200 DEN,D,20220608,80.67,82.16,80.21,81.84,529200 DEO,D,20220608,181.48,183.05,180.57,181.94,724700 DESP,D,20220608,8.84,8.92,8.67,8.86,224300 DEX,D,20220608,8.38,8.4,8.32,8.32,18200 DFIN,D,20220608,31.16,31.4,30.62,30.96,160200 DFP,D,20220608,23.71,23.71,23.55,23.66,37600 DFS,D,20220608,112.08,113.41,110.16,110.38,1200600 DG,D,20220608,233.5,236.1,232.31,233.73,984000 DGX,D,20220608,136.5,137.85,135.43,135.55,589400 DHF,D,20220608,2.51,2.51,2.45,2.48,220800 DHI,D,20220608,73.99,74.7,72.06,73,3891900 DHR,D,20220608,265.66,267.8,263.39,265.6,1600500 DHT,D,20220608,6.1,6.11,5.78,5.87,2094300 DHX,D,20220608,5.98,6.4,5.9,6.12,431400 DIAX,D,20220608,16.36,16.43,16.23,16.28,61400 DIDI,D,20220608,2.33,2.61,2.27,2.51,129615100 DIN,D,20220608,74.1,75.26,73.92,74.74,94900 DINO,D,20220608,57.4,58.19,56.9,57.35,2820400 DIS,D,20220608,107.43,109.36,106.96,107.34,7017300 DK,D,20220608,34.59,35.06,33.27,33.99,2132600 DKL,D,20220608,55.45,55.45,53.33,53.67,46200 DKS,D,20220608,80.93,81.4,78.75,80.47,1654400 DLB,D,20220608,77.75,77.98,76.91,77.1,350500 DLN-A,D,20220608,24.85,24.9362,24.55,24.8561,9400 DLN-B,D,20220608,23.84,24.46,23.74,23.76,16400 DLNG,D,20220608,4.49,4.49,4.17,4.25,98400 DLR,D,20220608,134.57,135.27,132.19,132.85,1147400 DLR-J,D,20220608,24.81,24.84,24.74,24.78,12700 DLR-K,D,20220608,25.86,25.9,25.76,25.76,6500 DLR-L,D,20220608,24.71,24.78,24.55,24.55,18700 DLX,D,20220608,23.36,23.36,22.41,22.57,159900 DLY,D,20220608,15.33,15.45,15.33,15.4,128400 DM,D,20220608,2.22,2.35,2.17,2.23,5853400 DMA,D,20220608,8.447,8.447,8,8.095,9200 DMB,D,20220608,12.36,12.4,12.31,12.37,149500 DMO,D,20220608,12.01,12.18,11.98,12.17,75600 DMS,D,20220608,1.96,1.96,1.84,1.94,31400 DMS.W,D,20220608,0.089,0.089,0.085,0.0853,19600 DMY.Y,D,20220608,0.39,0.4624,0.39,0.4618,13600 DMYS,D,20220608,9.77,9.78,9.76,9.77,2100 DNA,D,20220608,3.59,3.78,3.58,3.58,18156300 DNA.W,D,20220608,0.74,0.83,0.74,0.75,149200 DNB,D,20220608,15.96,16.13,15.75,15.81,1029800 DNMR,D,20220608,3.99,4.27,3.95,4.08,1287100 DNOW,D,20220608,11.92,11.93,11.48,11.57,773000 DNP,D,20220608,11.29,11.36,11.18,11.19,548700 DNZ,D,20220608,9.81,9.81,9.81,9.81,100 DO,D,20220608,8.88,9.9799,8.86,9.83,6210300 DOC,D,20220608,18.26,18.33,18,18.15,1388100 DOCN,D,20220608,47.84,48.8,46.43,47.22,2362500 DOCS,D,20220608,36.76,37.99,36.13,36.37,1525700 DOLE,D,20220608,9.74,9.91,9.59,9.6,664400 DOM.W,D,20220608,0.2386,0.2463,0.2386,0.2462,1200 DOMA,D,20220608,1.84,1.94,1.8,1.94,885100 DOOR,D,20220608,92.15,93.7,91.62,92.05,181200 DOUG,D,20220608,5.64,5.73,5.41,5.57,457700 DOV,D,20220608,134.85,135.57,133.88,134.62,514100 DOW,D,20220608,67.06,67.81,66.85,67.24,3200900 DPG,D,20220608,15.39,15.39,15.05,15.24,81600 DPZ,D,20220608,383.44,391.66,383.44,384,449100 DQ,D,20220608,64,67.06,62.59,63.64,2248600 DRD,D,20220608,6.67,6.78,6.57,6.69,93400 DRE,D,20220608,52.17,52.64,51.56,51.97,1890300 DRH,D,20220608,10.93,11.02,10.8,10.88,1197000 DRH-A,D,20220608,26.68,26.68,26.25,26.35,25200 DRI,D,20220608,124.08,125.19,122.99,124.38,885300 DRQ,D,20220608,32.43,32.47,30.86,31.12,157400 DS,D,20220608,1.71,1.92,1.68,1.82,2063400 DS-B,D,20220608,21.99,22.6,21.99,22.38,6700 DS-D,D,20220608,20.84,20.84,20.61,20.61,200 DSA.W,D,20220608,0.175,0.1999,0.15,0.1999,2000 DSL,D,20220608,13.45,13.48,13.34,13.39,181100 DSM,D,20220608,6.63,6.63,6.54,6.61,136300 DSU,D,20220608,9.64,9.68,9.56,9.6,143800 DSX,D,20220608,6.13,6.15,5.59,5.72,2760700 DSX-B,D,20220608,25.82,25.99,25.82,25.99,500 DT,D,20220608,42.36,43.86,42.14,43.77,3082600 DTB,D,20220608,20.1,20.24,20.1,20.2,11600 DTC,D,20220608,5.01,5.24,4.96,5.08,523900 DTE,D,20220608,133.34,133.47,131.3,131.4,653300 DTF,D,20220608,12.45,12.49,12.45,12.46,8200 DTG,D,20220608,19.85,19.91,19.77,19.85,12000 DTL.P,D,20220608,11.7,11.7,11.25,11.25,2400 DTM,D,20220608,59,59,57.04,57.76,310400 DTP,D,20220608,52.71,52.73,52.19,52.29,52400 DTW,D,20220608,24.02,24.17,24,24.08,21000 DUK,D,20220608,111.96,112.07,110.26,110.49,1810700 DUK-A,D,20220608,25.65,25.69,25.53,25.53,31700 DUKB,D,20220608,25.77,25.85,25.62,25.72,31200 DV,D,20220608,23,23.39,22.6,22.78,384600 DVA,D,20220608,94.71,95.75,93.11,93.35,833900 DVN,D,20220608,78.6,78.7,77.12,77.93,9971700 DWI.U,D,20220608,10.19,10.19,10.19,10.19,2000 DWIN,D,20220608,10.01,10.01,10.01,10.01,500 DX,D,20220608,16.11,16.18,15.95,16.07,685700 DX-C,D,20220608,24.71,24.71,24.55,24.55,2900 DXC,D,20220608,35.55,36,35.16,35.24,1210100 DY,D,20220608,97.72,97.94,94.87,95.14,213500 DYFN,D,20220608,17.7,18,17.47,17.94,5400 E,D,20220608,30.85,31.07,30.75,30.81,630300 EAF,D,20220608,8.91,8.91,8.7,8.82,1507100 EAI,D,20220608,24.1,24.17,24.09,24.09,5400 EARN,D,20220608,8.14,8.17,8.01,8.04,32000 EAT,D,20220608,30.1,30.45,29.69,29.92,300600 EB,D,20220608,12.71,12.89,12.52,12.55,616700 EBF,D,20220608,18.14,18.14,17.92,17.99,63100 EBR,D,20220608,8.56,8.76,8.52,8.65,3409000 EBR.B,D,20220608,8.45,8.64,8.42,8.61,53800 EBS,D,20220608,32.09,32.76,31.69,31.95,571100 EC,D,20220608,17.57,17.6,17.05,17.08,1577600 ECAT,D,20220608,15,15.02,14.81,14.86,282100 ECC,D,20220608,13.11,13.11,12.91,12.95,191400 ECC-D,D,20220608,23.12,23.1726,23.12,23.1626,800 ECCC,D,20220608,24.8,24.8,24.56,24.69,2100 ECCV,D,20220608,23.23,23.34,23.2,23.24,7700 ECCW,D,20220608,25.22,25.455,25.22,25.455,1000 ECL,D,20220608,168.55,169.64,164.45,164.99,1143400 ECOM,D,20220608,14.64,14.81,14.43,14.67,194100 ECVT,D,20220608,10.85,10.85,10.57,10.67,200400 ED,D,20220608,98.1,98.26,96.84,97.04,1054800 EDD,D,20220608,4.69,4.7,4.66,4.68,99200 EDF,D,20220608,5.45,5.45,5.29,5.39,60900 EDI,D,20220608,6.27,6.31,6.02,6.05,16000 EDN,D,20220608,5.8,5.8,5.59,5.64,1200 EDR,D,20220608,23.14,23.49,22.26,22.55,991100 EDU,D,20220608,15.04,17.47,15.04,17.27,10849500 EE,D,20220608,29.31,29.75,27.75,28.18,601300 EEA,D,20220608,7.93,8.01,7.93,7.96,6100 EEX,D,20220608,3.69,3.86,3.68,3.8,103400 EFC,D,20220608,15.7,15.72,15.56,15.66,370900 EFC-A,D,20220608,23.5,23.525,23.4553,23.4553,4900 EFC-B,D,20220608,22.075,22.075,22.075,22.075,1000 EFL,D,20220608,8.73,8.77,8.66,8.75,52300 EFR,D,20220608,12.06,12.06,11.95,12.04,84900 EFT,D,20220608,12.28,12.28,12.19,12.24,114000 EFX,D,20220608,199.23,199.23,195.47,196.18,633500 EGF,D,20220608,10.49,10.58,10.41,10.4712,2300 EGGF,D,20220608,9.73,9.73,9.73,9.73,800 EGHT,D,20220608,7.22,7.32,7.11,7.16,1238300 EGO,D,20220608,8.3,8.31,8.1,8.18,1644200 EGP,D,20220608,167.07,167.64,162.7,162.91,308700 EGY,D,20220608,8.21,8.55,8.1,8.32,1384500 EHC,D,20220608,60.33,61.62,59.85,59.96,963200 EHI,D,20220608,7.79,7.79,7.75,7.75,37300 EIC,D,20220608,15.39,15.39,15.09,15.26,10100 EIG,D,20220608,41.38,41.78,41.01,41.51,87000 EIX,D,20220608,69.76,70.18,68.92,69.13,1202100 EL,D,20220608,267.52,272.71,266.23,267.86,1502300 ELAN,D,20220608,24.53,24.83,24.09,24.14,1508200 ELC,D,20220608,24.35,24.42,24.19,24.33,9500 ELF,D,20220608,27.35,27.65,26.69,26.69,450900 ELP,D,20220608,7.21,7.22,7.09,7.15,632500 ELS,D,20220608,74.26,74.64,72.36,72.45,706400 ELVT,D,20220608,2.71,2.8,2.67,2.68,123800 ELY,D,20220608,22.8,23.01,22.35,22.44,1075400 EMD,D,20220608,9.56,9.62,9.5,9.55,257200 EME,D,20220608,108.76,108.92,106.99,107.52,172100 EMF,D,20220608,12.8,12.92,12.8,12.85,12500 EMN,D,20220608,111.13,111.97,108.86,109.26,888800 EMO,D,20220608,31.47,31.6,30.7,30.78,27400 EMP,D,20220608,24.51,24.63,24.4,24.45,12800 EMR,D,20220608,91.67,92.22,90.9,91.15,1704100 EMWP,D,20220608,2.96,3.29,2.82,3.2,228800 ENB,D,20220608,47.59,47.67,46.88,47.18,2485100 ENBA,D,20220608,25.5,25.71,25.39,25.52,35500 ENFN,D,20220608,10.48,11.2,10.4,11.15,142200 ENIA,D,20220608,5.3,5.36,5.27,5.3,2714100 ENIC,D,20220608,1.44,1.54,1.42,1.52,463500 ENJ,D,20220608,24.79,24.79,24.35,24.37,1700 ENLC,D,20220608,11.85,11.85,11.15,11.3,1444100 ENO,D,20220608,25.0775,25.0775,25.0775,25.0775,1300 ENOV,D,20220608,66.32,67.23,65.85,66.01,272200 ENP.U,D,20220608,10.3,10.39,10.29,10.34,2300 ENP.W,D,20220608,0.91,1.12,0.91,1.1,563700 ENPC,D,20220608,10.01,10.17,10.01,10.06,4196100 ENR,D,20220608,30.19,30.47,29.7,29.75,315800 ENS,D,20220608,70.43,70.71,68.01,68.58,130700 ENV,D,20220608,62.65,63.08,61.98,62.5,581700 ENVA,D,20220608,32.5,32.5,31.67,31.89,221500 ENZ,D,20220608,2.48,2.5,2.38,2.41,18700 EOCW,D,20220608,9.71,9.76,9.71,9.74,5800 EOD,D,20220608,4.99,5.04,4.97,4.98,183500 EOG,D,20220608,147,147.99,144.95,145.74,3494300 EOI,D,20220608,16.32,16.39,16.09,16.12,55600 EOS,D,20220608,18.04,18.05,17.81,17.85,104000 EOT,D,20220608,17.98,18.05,17.88,17.88,38200 EP-C,D,20220608,48.76,48.89,48.61,48.61,500 EPAC,D,20220608,20.99,21.15,20.7,20.83,173600 EPAM,D,20220608,338.8,344.09,329.44,330.7,632500 EPC,D,20220608,35.45,36.28,35.17,35.93,314700 EPD,D,20220608,28.5,28.65,28.18,28.37,3731700 EPR,D,20220608,51,51,49.94,50.2,438600 EPR-C,D,20220608,24.64,24.66,24.55,24.55,2600 EPR-E,D,20220608,32.28,32.28,32.27,32.27,800 EPR-G,D,20220608,22.72,22.8249,22.72,22.8001,4200 EPRT,D,20220608,23.33,23.53,22.58,22.69,668400 EPW.U,D,20220608,9.85,9.85,9.85,9.85,500 EPW.W,D,20220608,0.11,0.148,0.11,0.148,2100 EQC,D,20220608,27.95,28.02,27.56,27.71,526800 EQC-D,D,20220608,27.3,27.35,27.3,27.35,200 EQD,D,20220608,9.92,9.92,9.91,9.92,4100 EQD.W,D,20220608,0.121,0.138,0.121,0.1211,30100 EQH,D,20220608,29.4,29.78,29.19,29.38,1377600 EQH-A,D,20220608,22.32,22.49,22.1,22.1,26600 EQH-C,D,20220608,18.91,19.05,18.91,18.92,7100 EQHA,D,20220608,9.79,9.79,9.79,9.79,900 EQNR,D,20220608,37.91,37.93,37.38,37.75,2809800 EQR,D,20220608,75.44,75.97,73.82,74.15,1443400 EQS,D,20220608,2.52,2.64,2.52,2.61,800 EQT,D,20220608,50,50.3,48.14,48.97,4764700 ERF,D,20220608,17.76,18.58,17.73,18.04,4226600 ERJ,D,20220608,10.71,11,10.55,10.65,3471100 ERO,D,20220608,12.38,12.4,11.58,11.63,81900 ES,D,20220608,92.48,92.48,90.52,90.62,1047700 ESAB,D,20220608,48.7,50.69,48.7,49.4,416600 ESE,D,20220608,67.71,68.02,66.69,67.19,58100 ESI,D,20220608,21.85,22.04,21.39,21.44,496200 ESMT,D,20220608,20.8,21.28,20.27,20.37,314900 ESNT,D,20220608,43.53,43.53,42.62,42.98,419800 ESRT,D,20220608,8.02,8.02,7.66,7.76,1469200 ESS,D,20220608,282.06,282.06,276.76,277.36,258500 ESTC,D,20220608,77.81,79.98,76.92,78.3,1984400 ESTE,D,20220608,21.99,22.1,21.05,21.66,2017900 ET,D,20220608,12.43,12.43,12.14,12.26,17195800 ET-C,D,20220608,22.46,22.64,22.3,22.42,49700 ET-D,D,20220608,23.74,23.86,23.65,23.65,38400 ET-E,D,20220608,24.18,24.27,24.03,24.03,60600 ETB,D,20220608,15.41,15.56,15.22,15.32,31900 ETD,D,20220608,22.99,23.24,22.75,23.14,151700 ETG,D,20220608,17.95,17.97,17.75,17.88,94300 ETI.P,D,20220608,25.28,25.28,25.28,25.28,100 ETJ,D,20220608,9.17,9.2,9.1,9.13,114400 ETN,D,20220608,144.4,146.29,143.41,144.48,2273900 ETO,D,20220608,25.04,25.23,24.96,24.99,13800 ETR,D,20220608,120.77,120.77,118.18,118.31,796800 ETRN,D,20220608,8.55,8.55,8.18,8.31,2985800 ETV,D,20220608,14.51,14.58,14.42,14.48,137400 ETW,D,20220608,8.9,8.91,8.83,8.88,173600 ETW.W,D,20220608,1.92,1.92,1.92,1.92,2000 ETWO,D,20220608,8.29,8.48,8.21,8.4,3400300 ETX,D,20220608,20.5,20.62,20.5,20.59,7400 ETY,D,20220608,12.58,12.75,12.46,12.7,246500 EURN,D,20220608,13.22,13.3,12.83,13.23,1274300 EVA,D,20220608,76.28,76.71,74.33,74.52,301700 EVC,D,20220608,5.21,5.25,5.08,5.16,227800 EVE,D,20220608,9.92,9.94,9.9,9.92,24100 EVE.T,D,20220608,0.9,0.9,0.85,0.85,6300 EVE.U,D,20220608,10,10,9.99,10,21700 EVE.W,D,20220608,0.1805,0.1809,0.1805,0.1809,52600 EVEX,D,20220608,8.02,8.79,8.02,8.19,118600 EVF,D,20220608,5.78,5.83,5.77,5.78,27400 EVG,D,20220608,10.71,10.71,10.62,10.625,71300 EVH,D,20220608,30.02,32.3,29.65,29.72,914300 EVN,D,20220608,11.47,11.47,11.3,11.33,86300 EVR,D,20220608,112.14,112.88,109.68,109.77,240300 EVRG,D,20220608,70.2,70.22,68.91,68.98,1150700 EVRI,D,20220608,18.35,18.59,18.13,18.33,451500 EVT,D,20220608,25.7,25.89,25.36,25.44,73300 EVT.W,D,20220608,0.6,0.6,0.6,0.6,500 EVTC,D,20220608,38.05,38.5,37.74,37.78,148800 EVTL,D,20220608,4.72,4.9,4.6,4.77,63000 EW,D,20220608,96.68,97.54,95.85,96.29,1996700 EXD,D,20220608,10.63,10.84,10.56,10.64,16200 EXG,D,20220608,8.61,8.66,8.59,8.6,357300 EXK,D,20220608,3.85,3.92,3.74,3.86,2031600 EXP,D,20220608,136.09,136.09,131.43,131.72,237400 EXPR,D,20220608,2.69,2.77,2.64,2.68,2568300 EXR,D,20220608,178.95,180.06,171.19,172.11,854300 EXTN,D,20220608,6.39,6.53,6.34,6.45,183600 F,D,20220608,13.63,13.85,13.44,13.53,39412200 F-B,D,20220608,25.63,25.63,25.3,25.3,30000 F-C,D,20220608,25.11,25.19,24.9,24.9,43700 FAC.U,D,20220608,9.83,9.83,9.83,9.83,100 FAC.W,D,20220608,0.2325,0.25,0.2224,0.2499,10200 FACA,D,20220608,9.79,9.8,9.79,9.8,1200 FACT,D,20220608,9.78,9.78,9.78,9.78,200 FAF,D,20220608,59.8,59.94,59.05,59.17,418500 FAM,D,20220608,6.45,6.45,6.35,6.38,34900 FAT.W,D,20220608,0.5,0.57,0.48,0.49,64100 FATH,D,20220608,5,5.43,4.76,5.15,70600 FBC,D,20220608,37.28,37.36,36.71,37.14,261400 FBHS,D,20220608,70.51,70.51,68.71,69.05,959700 FBK,D,20220608,42.99,43.15,42.56,42.78,114900 FBP,D,20220608,14.96,15.02,14.77,14.99,1712000 FBR-E,D,20220608,22.24,22.58,22.1,22.1,16800 FBRT,D,20220608,15.09,15.34,14.62,14.71,1077700 FC,D,20220608,38.43,38.65,37.81,38.04,37100 FCA.U,D,20220608,9.8601,9.8601,9.8601,9.8601,100 FCA.W,D,20220608,0.23,0.23,0.23,0.23,500 FCAX,D,20220608,9.84,9.85,9.82,9.85,54000 FCF,D,20220608,13.99,13.99,13.74,13.8,313700 FCN,D,20220608,170.86,172.67,168.34,169.64,150200 FCPT,D,20220608,27.51,27.55,27.09,27.3,357500 FCRX,D,20220608,24.27,24.55,24.27,24.55,5300 FCT,D,20220608,10.77,10.79,10.67,10.72,88100 FCX,D,20220608,42.93,43.14,42.04,42.2,12371100 FDEU,D,20220608,12.2,12.28,12.2,12.21,18900 FDP,D,20220608,25.3,25.51,24.88,24.98,171800 FDS,D,20220608,378.98,381.34,374.67,376.46,153800 FDX,D,20220608,217.88,220.53,215.73,217.17,1555500 FE,D,20220608,41.79,42.08,41.31,41.38,3823900 FEDU,D,20220608,0.41,0.43,0.38,0.42,231300 FEI,D,20220608,8.7,8.7,8.51,8.67,164100 FENG,D,20220608,4.02,4.4,3.94,4.28,117600 FEO,D,20220608,9.27,9.3,9.22,9.26,14400 FERG,D,20220608,117.78,119.74,117.61,119.58,860300 FET,D,20220608,24.98,25.77,24.8,25.37,28800 FF,D,20220608,7.74,7.83,7.64,7.67,175400 FFA,D,20220608,18.18,18.37,18.12,18.22,17100 FFC,D,20220608,18.31,18.49,18.31,18.39,79000 FGB,D,20220608,3.69,3.69,3.6089,3.625,10700 FHI,D,20220608,34.56,34.58,33.74,33.86,475000 FHN,D,20220608,22.83,22.85,22.64,22.79,2656700 FHN-C,D,20220608,26.17,26.17,26.16,26.16,700 FHN-D,D,20220608,25.44,25.44,25.44,25.44,1700 FHN-E,D,20220608,25.96,25.98,25.66,25.66,6500 FHN-F,D,20220608,21.65,21.7,21.37,21.7,21100 FHS,D,20220608,1.12,1.18,1.1,1.14,57800 FICO,D,20220608,420.59,422.76,407.41,408.48,150900 FIF,D,20220608,15.76,15.8,15.56,15.62,56400 FIGS,D,20220608,8.39,8.73,8.3,8.52,2898400 FINS,D,20220608,14.61,14.61,14.5,14.54,30000 FINV,D,20220608,4.34,4.56,4.24,4.5,608200 FIS,D,20220608,104.36,105.24,103.23,103.76,2035200 FIX,D,20220608,91.84,92.44,90.84,92.24,121400 FL,D,20220608,32.4,32.56,31.81,32.11,1758300 FLA.U,D,20220608,9.96,9.98,9.93,9.93,52000 FLA.W,D,20220608,0.2,0.2,0.05,0.1,31200 FLAG,D,20220608,9.92,9.92,9.91,9.92,37800 FLC,D,20220608,19.74,19.75,19.33,19.75,8700 FLM.U,D,20220608,10,10,9.88,9.92,1700 FLM.W,D,20220608,0.1798,0.1798,0.1698,0.1699,8700 FLME,D,20220608,9.77,9.8,9.77,9.8,11000 FLNG,D,20220608,29.74,30.1,28.58,29.01,1820000 FLO,D,20220608,25.94,25.97,25.55,25.55,1095600 FLR,D,20220608,29.29,29.89,28.86,29.1,2033900 FLS,D,20220608,31.57,31.96,31.3,31.33,1008100 FLT,D,20220608,246.74,249.02,245.06,247.3,299000 FLY.W,D,20220608,0.12,0.1325,0.12,0.1325,300 FLYA,D,20220608,10.15,10.15,10.15,10.15,200 FMC,D,20220608,119.98,120.13,117.51,117.83,788400 FMN,D,20220608,11.95,12.04,11.91,12.02,51100 FMS,D,20220608,28.61,28.73,28.29,28.29,326400 FMX,D,20220608,73.44,73.44,72.69,73.22,287700 FN,D,20220608,88.2,88.94,87.78,88,144400 FNA,D,20220608,17.76,18.58,17.61,17.9,218800 FNB,D,20220608,12.04,12.04,11.84,11.91,2489200 FNB-E,D,20220608,25.37,25.81,25.37,25.45,5300 FND,D,20220608,74.79,75.51,74.03,75.13,1046600 FNF,D,20220608,42.33,42.49,41.76,41.91,968100 FNV,D,20220608,146.21,146.43,144.13,144.3,523400 FOA,D,20220608,2.19,2.2,2.08,2.17,474800 FOF,D,20220608,11.64,11.68,11.56,11.68,33100 FOR,D,20220608,16.37,16.48,16.07,16.24,125800 FORG,D,20220608,18.72,19.45,18.34,18.94,225900 FOUR,D,20220608,46.5,46.6,45.45,46.06,475900 FPA.W,D,20220608,0.57,0.57,0.57,0.57,600 FPAC,D,20220608,9.85,9.85,9.84,9.84,71300 FPF,D,20220608,19.55,19.85,19.55,19.77,179500 FPH,D,20220608,4.8,4.83,4.67,4.8,159500 FPI,D,20220608,14.64,14.9,14.5,14.52,356800 FPL,D,20220608,6.67,6.67,6.6,6.65,87200 FR,D,20220608,52.72,52.72,51.28,51.36,569900 FRA,D,20220608,11.74,11.8,11.71,11.77,55000 FRC,D,20220608,151.94,152.87,150.33,151.1,1009300 FRC-H,D,20220608,22.47,22.74,22.47,22.58,8100 FRC-I,D,20220608,24.51,24.54,24.37,24.4,27100 FRC-J,D,20220608,20.4,20.43,20.22,20.22,19600 FRC-K,D,20220608,18.12,18.13,17.98,17.98,8600 FRC-L,D,20220608,18.65,18.65,18.4,18.4,22400 FRC-M,D,20220608,17.89,17.98,17.8,17.86,21600 FRC-N,D,20220608,19.61,19.61,19.4,19.4,29400 FRE.W,D,20220608,2.47,2.5,2.45,2.45,3200 FREY,D,20220608,8.57,8.64,8.18,8.2,564300 FRG.W,D,20220608,1.52,1.55,1.37,1.48,306600 FRGE,D,20220608,14.4,14.79,13.9,14.39,721900 FRO,D,20220608,10.04,10.1,9.77,10.02,2735200 FRT,D,20220608,110.94,111.12,108.93,109.23,355100 FRT-C,D,20220608,24.84,25,24.74,24.74,9000 FRXB,D,20220608,9.78,9.78,9.78,9.78,100 FSD,D,20220608,12.47,12.47,12.33,12.34,54800 FSK,D,20220608,21.8,21.9,21.61,21.64,1264600 FSLY,D,20220608,12.7,13.66,12.68,13.36,4048800 FSM,D,20220608,3.56,3.62,3.46,3.58,4944900 FSN.W,D,20220608,0.12,0.13,0.1,0.11,4500 FSNB,D,20220608,9.79,9.8,9.79,9.8,800 FSR,D,20220608,9.52,9.73,9.43,9.46,4492700 FSS,D,20220608,36.34,36.46,35.84,36.25,198700 FST,D,20220608,10.08,10.11,10.08,10.11,3500 FST.W,D,20220608,0.85,0.85,0.85,0.85,600 FT,D,20220608,7.95,8.01,7.92,8.01,54900 FTCH,D,20220608,9.07,9.94,9.05,9.91,14063700 FTE.W,D,20220608,0.0901,0.0949,0.09,0.0949,36300 FTHY,D,20220608,16.01,16.02,15.8,15.81,142200 FTI,D,20220608,8.5,8.59,8.25,8.34,10300900 FTK,D,20220608,1.42,1.45,1.36,1.37,487300 FTS,D,20220608,49.66,49.74,49.11,49.2,406600 FTV,D,20220608,63.12,63.99,62.82,62.97,1274100 FUBO,D,20220608,3.29,3.45,3.26,3.29,8347100 FUL,D,20220608,72.79,73.27,71.99,72.06,186000 FUN,D,20220608,48.03,48.7,48.03,48.38,272700 FVRR,D,20220608,41.3,43.3,41.3,41.81,522400 FVT,D,20220608,9.82,9.82,9.82,9.82,2900 FXLV,D,20220608,5.97,6.09,5.84,6,426100 FZT,D,20220608,9.77,9.77,9.77,9.77,400200 G,D,20220608,45.22,45.28,44.61,44.69,927700 GAB,D,20220608,6.87,6.9,6.82,6.88,381400 GAB-G,D,20220608,23.46,23.5,23.46,23.49,1000 GAB-H,D,20220608,23.7,23.8,23.7,23.8,800 GAB-K,D,20220608,23.81,24.29,23.73,24.11,6400 GAM,D,20220608,38.49,38.74,38.22,38.24,32800 GAM-B,D,20220608,25.7201,25.7201,25.72,25.7201,1100 GAPA,D,20220608,9.95,9.95,9.95,9.95,2700 GATO,D,20220608,3.39,3.4,3.31,3.32,474000 GATX,D,20220608,109.92,109.92,107.37,107.88,86500 GB,D,20220608,5.24,5.34,5,5.15,5500 GB.W,D,20220608,0.3103,0.3103,0.2945,0.2945,12300 GBAB,D,20220608,18.8,18.8,18.61,18.62,62200 GBCI,D,20220608,48.75,48.75,47.98,48.19,186700 GBL,D,20220608,20.62,20.79,20.48,20.61,12700 GBLI,D,20220608,26.8,26.82,26.7,26.8,2600 GBT.W,D,20220608,1.26,1.38,1.26,1.3,84200 GBTG,D,20220608,7.66,8.1,7.51,7.69,234000 GBX,D,20220608,43.1,43.17,41.95,42.7,221200 GCI,D,20220608,3.75,3.82,3.71,3.73,844400 GCO,D,20220608,58.64,59.43,57.17,58.18,170100 GCP,D,20220608,31.13,31.28,31.11,31.17,605500 GCV,D,20220608,5.95,6,5.94,5.95,19400 GD,D,20220608,233.5,234.33,230.76,231.36,1024600 GDDY,D,20220608,74,74.75,73.72,73.9,870500 GDL,D,20220608,8.36,8.49,8.36,8.45,8300 GDO,D,20220608,14.47,14.49,14.38,14.44,21000 GDOT,D,20220608,28.79,29.19,28.5,29.16,314500 GDV,D,20220608,22.55,22.74,22.41,22.48,152900 GDV-K,D,20220608,20.4,20.4,20.32,20.38,8400 GE,D,20220608,76.69,78.28,76.52,77.16,3375900 GEF,D,20220608,62.09,62.09,60.21,60.91,203900 GEF.B,D,20220608,60.58,60.58,59.44,60.16,23300 GEHI,D,20220608,0.73,0.73,0.6,0.7,44100 GEL,D,20220608,12.74,12.74,12.21,12.54,297800 GEN.W,D,20220608,0.57,0.57,0.48,0.51,84500 GENI,D,20220608,3.4,3.6,3.4,3.43,1171700 GEO,D,20220608,6.99,6.99,6.59,6.69,2350400 GER,D,20220608,13.67,13.67,13.39,13.47,24500 GES,D,20220608,19.73,20.17,19.34,19.66,1020400 GF,D,20220608,9.9,9.925,9.76,9.7901,13100 GFF,D,20220608,32.87,32.94,31.99,32.27,280700 GFI,D,20220608,9.52,9.66,9.42,9.61,9051400 GFL,D,20220608,31.69,31.69,30.32,30.53,1149900 GFLU,D,20220608,71.33,71.53,68.65,69.08,98400 GFX,D,20220608,9.87,9.87,9.85,9.86,465700 GFX.W,D,20220608,0.12,0.12,0.12,0.12,100 GGB,D,20220608,6.21,6.22,5.88,5.89,20328100 GGG,D,20220608,63.66,63.96,63.08,63.28,339200 GGT,D,20220608,8.1,8.19,8.02,8.18,41500 GGT-E,D,20220608,23.835,23.835,23.835,23.835,200 GGT-G,D,20220608,23.34,23.95,23.34,23.51,2100 GGZ,D,20220608,12.84,12.89,12.73,12.84,18600 GHC,D,20220608,608.8,608.8,598.52,601.23,11100 GHG,D,20220608,4.01,4.17,3.83,4,33400 GHL,D,20220608,11.68,11.95,11.58,11.79,358900 GHLD,D,20220608,11.31,11.31,10.82,10.97,8600 GHM,D,20220608,7.75,8.5,7.75,8.5,11900 GHY,D,20220608,12.5,12.54,12.28,12.29,146700 GIA,D,20220608,10,10.01,10,10,3300 GIA.U,D,20220608,10.22,10.22,10.05,10.05,7200 GIA.W,D,20220608,0.0661,0.0661,0.0661,0.0661,100 GIB,D,20220608,84.83,84.83,83.26,83.55,81100 GIC,D,20220608,35.94,36.04,34.31,34.42,37500 GIL,D,20220608,31.58,32.18,31.48,31.6,484800 GIM,D,20220608,4.68,4.73,4.68,4.69,131600 GIS,D,20220608,69.13,69.39,68.51,68.9,2630100 GJH,D,20220608,10.1,10.14,10.1,10.14,700 GJS,D,20220608,21.2619,21.3299,21.2,21.2313,1400 GKOS,D,20220608,44.79,46.99,44.79,45.73,325300 GL,D,20220608,98.31,98.77,96.96,97.22,250000 GL-D,D,20220608,19.72,19.72,19.66,19.66,2000 GLO-A,D,20220608,25.72,25.79,25.69,25.7,3800 GLO-B,D,20220608,25.5,25.59,25.41,25.49,6900 GLO-C,D,20220608,25.5,25.79,25.41,25.54,2400 GLO-G,D,20220608,25.46,25.46,25.25,25.285,3900 GLOB,D,20220608,203.9,209.52,202.73,203.42,263500 GLOP,D,20220608,6.95,7,6.61,6.91,1573000 GLP,D,20220608,28.92,28.99,28.41,28.46,47600 GLP-A,D,20220608,26.19,26.47,26.19,26.39,3400 GLP-B,D,20220608,26.49,26.49,26.28,26.4023,1700 GLS,D,20220608,3.6,4,3.58,3.78,111600 GLT,D,20220608,8.53,8.57,8.31,8.35,210500 GLW,D,20220608,35.69,35.85,35.43,35.82,3812300 GM,D,20220608,38.34,38.77,37.63,37.69,10209700 GME,D,20220608,141.39,153,135.83,138.73,6116300 GMED,D,20220608,61.97,62.52,61.46,61.58,398400 GMR-A,D,20220608,25.61,25.7,25.41,25.41,2800 GMRE,D,20220608,13.15,13.15,12.7,12.8,385500 GMS,D,20220608,52.42,52.55,51.31,51.46,119900 GNE,D,20220608,8.85,8.88,8.6,8.79,55400 GNE-A,D,20220608,8.95,8.95,8.94,8.95,2000 GNK,D,20220608,26.35,26.41,23.8,23.85,2200600 GNL,D,20220608,14.36,14.45,14.22,14.39,558200 GNL-A,D,20220608,24.5,24.5225,24.12,24.355,4200 GNL-B,D,20220608,23.2,23.2,22.8,23.11,28500 GNRC,D,20220608,292.05,299.85,287.43,290.18,911800 GNT,D,20220608,5.39,5.4,5.36,5.37,12900 GNT-A,D,20220608,23.89,24.32,23.89,24.26,3200 GNW,D,20220608,4.05,4.11,4.04,4.05,2514000 GOA.W,D,20220608,0.09,0.09,0.06,0.08,11000 GOAC,D,20220608,9.95,9.95,9.95,9.95,10600 GOF,D,20220608,17.73,17.8,17.68,17.73,224200 GOG.W,D,20220608,0.2,0.2,0.17,0.2,45200 GOGN,D,20220608,10.01,10.01,10,10.01,64500 GOL,D,20220608,5.28,5.42,5.24,5.25,1626100 GOLD,D,20220608,20.65,20.95,20.56,20.77,13466000 GOLF,D,20220608,42.38,43.33,42.03,43.12,231900 GOOS,D,20220608,21.19,21.68,21.04,21.29,688200 GOTU,D,20220608,1.67,2.08,1.65,1.84,21400500 GPC,D,20220608,140.17,140.88,139.3,139.46,457800 GPI,D,20220608,185.09,186.5,180.98,181.71,67000 GPJA,D,20220608,25.02,25.05,25.02,25.05,2900 GPK,D,20220608,22.57,22.68,22.17,22.24,1779200 GPM-A,D,20220608,22.51,22.8,22.4,22.8,9700 GPMT,D,20220608,11.04,11.12,10.86,10.94,317800 GPN,D,20220608,127.9,128.96,127.25,127.73,653300 GPOR,D,20220608,108.1,108.1,104.63,105.85,126100 GPRK,D,20220608,17.94,18.52,17.45,17.7,311400 GPS,D,20220608,10.61,10.88,10.44,10.61,10124400 GRBK,D,20220608,24.15,24.15,23.33,23.58,364300 GRC,D,20220608,29.61,29.61,29.13,29.29,46900 GRMN,D,20220608,105.04,105.25,103.27,103.56,592200 GRP.U,D,20220608,69.98,69.98,68.93,69.11,5500 GRX,D,20220608,11.44,11.67,11.44,11.51,30500 GS,D,20220608,318.34,319.55,312.8,314.68,1437400 GS-A,D,20220608,18.9,19.09,18.8166,18.8436,25200 GS-C,D,20220608,19.65,19.65,19.27,19.5,21500 GS-D,D,20220608,19.18,19.25,19.02,19.18,70000 GS-J,D,20220608,24.55,24.62,24.36,24.41,41200 GS-K,D,20220608,25.85,25.98,25.52,25.52,27400 GSBD,D,20220608,18.27,18.28,18.01,18.15,402500 GSK,D,20220608,44,44.71,43.89,44.2,11450100 GSL,D,20220608,22.5,22.6,21.27,21.86,1901700 GSL-B,D,20220608,26.25,26.25,26.08,26.2,6600 GSLD,D,20220608,25.78,25.828,25.7705,25.8136,2400 GSQ.S,D,20220608,9.85,9.85,9.85,9.85,100 GSQ.U,D,20220608,9.85,9.85,9.83,9.83,200 GSQD,D,20220608,9.84,9.84,9.82,9.825,17600 GTES,D,20220608,13.08,13.13,12.86,12.93,424100 GTLS,D,20220608,186.08,192.93,185.81,186.46,259000 GTN,D,20220608,19.63,19.71,18.93,19.04,973300 GTY,D,20220608,27.68,27.71,27.3,27.7,272000 GUG,D,20220608,15.25,15.65,15.02,15.09,89700 GUT,D,20220608,7.34,7.35,7.22,7.2592,71900 GUT-C,D,20220608,25.01,25.07,25.01,25.07,900 GVA,D,20220608,32.45,32.47,31.63,32.05,306400 GWH,D,20220608,3.86,3.88,3.73,3.78,657000 GWH.W,D,20220608,0.56,0.58,0.53,0.53,11100 GWRE,D,20220608,76.81,81.5,76.12,80.58,762900 GWW,D,20220608,503.83,508.77,497.64,498.5,210800 GXO,D,20220608,53.86,53.97,51.78,52.46,869700 H,D,20220608,93.11,93.95,92.3,93.44,448200 HAE,D,20220608,65.95,66.25,65.43,65.6,266800 HAL,D,20220608,42.57,43.99,42.28,42.97,10255000 HASI,D,20220608,39.7,40.15,39.18,39.71,787700 HAYW,D,20220608,16.23,16.26,15.98,16.03,1136400 HBB,D,20220608,11.22,11.56,10.7,10.77,65100 HBI,D,20220608,11.53,11.68,11.35,11.44,5641300 HBM,D,20220608,6.08,6.2,6,6.15,1482200 HCA,D,20220608,206,208.34,205.23,205.73,1171800 HCC,D,20220608,40.5,40.65,37.74,37.87,897900 HCI,D,20220608,66.48,67.07,65.08,65.92,45200 HCXY,D,20220608,25.4,25.4,25.4,25.4,2000 HD,D,20220608,299.78,300.58,295.68,297.53,3002800 HDB,D,20220608,58.17,58.86,57.97,58.68,1822700 HE,D,20220608,43.49,43.72,43.06,43.2,424700 HEI,D,20220608,150.5,150.78,146.52,146.68,283800 HEI.A,D,20220608,122.59,122.85,118.53,118.6,216700 HEP,D,20220608,19.91,19.92,19.48,19.69,89800 HEQ,D,20220608,13.53,13.61,13.41,13.47,23600 HES,D,20220608,129.36,131.43,128.17,129.64,1604900 HESM,D,20220608,34.99,34.99,34.02,34.23,277800 HFR-A,D,20220608,23.15,23.32,23.15,23.2152,2700 HFRO,D,20220608,11.67,11.77,11.66,11.74,165500 HGLB,D,20220608,10.66,10.7,10.57,10.66,49600 HGTY,D,20220608,10.77,11,10.63,10.9,134100 HGV,D,20220608,47.69,48.34,47.32,47.66,672300 HHC,D,20220608,83.35,84.3,81.91,82.01,203300 HHL.U,D,20220608,9.88,9.88,9.88,9.88,197000 HHLA,D,20220608,9.81,9.82,9.81,9.81,22400 HI,D,20220608,43.72,43.72,42.96,42.99,180000 HIE,D,20220608,10.99,10.99,10.8,10.82,52400 HIG,D,20220608,73.07,73.07,71.65,71.79,1606900 HIG-G,D,20220608,26.09,26.2,25.91,25.91,16500 HIG.W,D,20220608,0.1321,0.1321,0.1321,0.1321,500 HIGA,D,20220608,9.9,9.9,9.88,9.88,50000 HII,D,20220608,214.5,215.61,213.12,214.25,244200 HIL,D,20220608,1.55,1.61,1.54,1.61,77500 HIMS,D,20220608,4.04,4.31,4.01,4.2,1369100 HIO,D,20220608,4.18,4.2,4.16,4.17,141200 HIPO,D,20220608,1.28,1.3,1.23,1.24,1573400 HIW,D,20220608,38.69,38.79,37.94,38.26,588300 HIX,D,20220608,5.38,5.39,5.34,5.36,105900 HL,D,20220608,4.88,4.95,4.82,4.88,4168200 HL-B,D,20220608,60.38,60.38,60.38,60.38,200 HLF,D,20220608,22.49,23.1,22.34,22.66,1109300 HLG.W,D,20220608,0.48,0.48,0.44,0.445,2700 HLGN,D,20220608,3.4,3.56,3.35,3.54,540200 HLI,D,20220608,85.2,85.53,83.31,83.56,154200 HLIO,D,20220608,72.15,72.93,71.22,72.5,86300 HLL.W,D,20220608,2.45,2.55,2.4,2.44,28400 HLLY,D,20220608,10.82,11.06,10.7,10.75,375000 HLT,D,20220608,141.83,142.88,140.28,140.71,1479000 HLX,D,20220608,4.82,4.83,4.6,4.67,1367200 HMA,D,20220608,9.96,9.96,9.96,9.96,1500 HMC,D,20220608,25.38,25.39,25.13,25.19,1019700 HML-A,D,20220608,23.63,23.84,23.6,23.79,11300 HMLP,D,20220608,9.06,9.08,9.04,9.07,389900 HMN,D,20220608,37.41,37.74,37.2,37.42,220400 HMY,D,20220608,3.3,3.37,3.25,3.33,6737800 HNGR,D,20220608,15.28,15.56,15.02,15.15,75100 HNI,D,20220608,39.08,39.44,38.45,38.54,188400 HNP,D,20220608,20.43,20.43,19.68,19.75,13000 HOG,D,20220608,35.13,35.6,34.59,35.2,1067400 HOMB,D,20220608,22.33,22.53,22.05,22.2,1088900 HOV,D,20220608,58.59,60.16,56.88,58.52,76400 HP,D,20220608,53.83,54.59,52.96,53.86,882300 HPE,D,20220608,15.29,15.29,14.97,14.97,6805100 HPF,D,20220608,18.88,19.13,18.84,19.13,36300 HPI,D,20220608,18.89,19.08,18.84,18.99,38000 HPP,D,20220608,19.78,19.88,19.1,19.19,1006500 HPP-C,D,20220608,20.15,20.16,19.74,19.74,14800 HPQ,D,20220608,39.01,39.01,37.85,37.95,10885000 HPS,D,20220608,17.19,17.6,17.13,17.6,66300 HPX,D,20220608,9.964,9.964,9.964,9.964,600 HPX.W,D,20220608,0.12,0.1324,0.12,0.1303,12800 HQH,D,20220608,19.37,19.85,19.18,19.5,69200 HQL,D,20220608,14.42,14.72,14.42,14.49,60800 HR,D,20220608,27.84,28.3,27.55,27.76,3184700 HRB,D,20220608,36.17,36.35,35.48,35.61,1290300 HRI,D,20220608,126.75,126.75,123.26,124.82,144600 HRL,D,20220608,45.61,46.03,45.26,45.61,1523500 HRT,D,20220608,15.57,15.68,14.99,15.4,242300 HRTG,D,20220608,3.97,3.98,3.81,3.86,297300 HSBC,D,20220608,32.75,32.81,32.38,32.5,2459300 HSC,D,20220608,8.64,8.7,8.46,8.56,353800 HSY,D,20220608,210.89,212.12,209.76,210.55,597000 HT,D,20220608,11.83,12.06,11.7,12,227300 HT-C,D,20220608,22.07,22.07,21.9,22.07,1300 HT-D,D,20220608,20.55,20.95,20.38,20.85,14200 HT-E,D,20220608,20.85,21.15,20.73,20.88,13400 HTA,D,20220608,30.22,30.76,30.2,30.47,2861300 HTD,D,20220608,25.94,25.95,25.6,25.69,51700 HTFB,D,20220608,24.74,24.85,24.4,24.4,8000 HTGC,D,20220608,14.08,14.12,13.96,14.02,1153800 HTH,D,20220608,29.57,29.84,29.37,29.55,740200 HTPA,D,20220608,9.86,9.86,9.85,9.86,23000 HTY,D,20220608,5.92,5.92,5.88,5.91,11800 HUBB,D,20220608,203.31,203.31,199.08,199.43,330900 HUBS,D,20220608,361.08,373.9,359.24,360.34,467100 HUG.W,D,20220608,0.5301,0.5562,0.53,0.5562,14500 HUGS,D,20220608,9.88,9.91,9.88,9.9,164200 HUM,D,20220608,446.48,455.5,445.39,450.52,424100 HUN,D,20220608,36,36.22,35.63,35.82,1362700 HUYA,D,20220608,4.6,4.89,4.55,4.82,1733900 HVT,D,20220608,27.96,28.03,27.39,27.58,207300 HWM,D,20220608,36.93,37.35,36.39,36.47,1963000 HXL,D,20220608,59,59.51,58.14,58.32,326000 HY,D,20220608,38.37,39.08,37.4,37.83,34700 HYB,D,20220608,7.69,7.69,7.62,7.64,40000 HYI,D,20220608,12.88,12.95,12.81,12.85,50400 HYLN,D,20220608,3.67,3.85,3.65,3.71,1318000 HYT,D,20220608,10.37,10.46,10.35,10.36,374500 HZN,D,20220608,2.21,2.29,2.21,2.23,13400 HZO,D,20220608,41.07,41.93,40.46,41.67,172700 HZO.W,D,20220608,0.16,0.2,0.16,0.1655,4200 HZON,D,20220608,9.89,9.9,9.89,9.9,2200 IAA,D,20220608,38.5,38.8,37.89,38.15,648200 IACC,D,20220608,9.74,9.75,9.74,9.745,262400 IAE,D,20220608,7.33,7.42,7.33,7.41,12400 IAG,D,20220608,2.2,2.27,2.18,2.25,10382500 IBA,D,20220608,46.53,47.19,46.51,47,6600 IBE.U,D,20220608,9.86,9.87,9.86,9.86,700 IBM,D,20220608,142.07,142.8,140.15,140.83,3005600 IBN,D,20220608,18.77,18.83,18.63,18.71,5498000 IBP,D,20220608,97.6,99.16,96.72,97.88,147200 ICD,D,20220608,4.3,4.34,4.04,4.18,180100 ICE,D,20220608,102.2,103.66,101.24,101.38,2791000 ICL,D,20220608,10.86,10.96,10.63,10.78,742700 ICN.W,D,20220608,0.2,0.2,0.2,0.2,100 ICR-A,D,20220608,21.3,21.51,21.3,21.39,500 IDA,D,20220608,109.18,109.18,107.3,107.44,186700 IDE,D,20220608,10.93,10.97,10.88,10.89,67600 IDT,D,20220608,25.07,26.21,24.92,25.47,122100 IEX,D,20220608,195.55,196.87,194.26,194.43,172700 IFF,D,20220608,133.34,135.17,132.87,132.92,733700 IFN,D,20220608,17.37,17.45,17.23,17.29,53100 IFS,D,20220608,26.35,26.89,25.8,26.21,452000 IGA,D,20220608,9.47,9.54,9.44,9.48,27600 IGD,D,20220608,5.71,5.75,5.69,5.74,306800 IGI,D,20220608,17.35,17.51,17.27,17.29,26000 IGR,D,20220608,7.88,7.88,7.75,7.75,247000 IGT,D,20220608,21.99,22.34,21.78,21.93,819200 IH,D,20220608,2.56,2.8,2.56,2.77,37700 IHD,D,20220608,6.18,6.23,6.16,6.22,50900 IHG,D,20220608,62.72,63.05,62.34,62.75,237000 IHIT,D,20220608,8.79,8.79,8.74,8.74,34900 IHS,D,20220608,12.16,12.21,11.8,11.99,104900 IHTA,D,20220608,8.84,8.86,8.67,8.7,21300 IIF,D,20220608,22.78,22.97,22.76,22.78,13900 IIIN,D,20220608,43.7,43.96,43.18,43.71,75200 IIM,D,20220608,13.79,13.79,13.52,13.53,154700 IIPR,D,20220608,136.67,137.33,131.39,134.23,194300 IMAX,D,20220608,17.22,17.45,17.1,17.23,203800 IMP.W,D,20220608,0.4886,0.4886,0.4285,0.4285,35300 IMPX,D,20220608,9.91,9.92,9.91,9.91,6500 INA.W,D,20220608,0.21,0.2351,0.21,0.2351,1600 INAQ,D,20220608,9.82,9.82,9.82,9.82,82200 INFA,D,20220608,20.14,20.68,20.03,20.34,248800 INFY,D,20220608,19.29,19.31,19.15,19.16,3191500 ING,D,20220608,11.2,11.23,11.06,11.13,3872900 INGR,D,20220608,93.2,93.78,92.84,93.01,325900 INN,D,20220608,9.37,9.48,9.25,9.37,846600 INN-E,D,20220608,21.25,21.49,21.25,21.49,1300 INN-F,D,20220608,20.18,20.25,20.1,20.1,2500 INS-A,D,20220608,26.22,26.22,26.22,26.22,100 INSI,D,20220608,16.5,16.53,16.5,16.51,21300 INSP,D,20220608,189.97,193.2,187.97,190.05,122300 INST,D,20220608,19.17,19.92,19.17,19.51,68200 INSW,D,20220608,24.94,24.94,24.06,24.7,400500 INT,D,20220608,26.56,26.76,26.08,26.47,310400 INVH,D,20220608,37.96,38.15,37.15,37.36,2479500 ION.W,D,20220608,1.29,1.41,1.29,1.3,16700 IONQ,D,20220608,5.53,6.03,5.52,5.84,5453400 IOT,D,20220608,11.84,12.06,11.42,11.62,999000 IP,D,20220608,47.53,47.83,47.12,47.28,1780300 IPG,D,20220608,31.43,31.43,30.67,30.75,2114400 IPI,D,20220608,62.08,64.09,59.51,60.57,375800 IPO.D,D,20220608,10.09,10.1,10.09,10.1,7200 IPO.F,D,20220608,10.11,10.18,10.09,10.15,9900 IPO.V,D,20220608,0.5297,0.5402,0.5,0.5206,90700 IPO.Z,D,20220608,0.6,0.6,0.533,0.5533,351500 IPOD,D,20220608,9.98,10,9.98,9.99,165700 IPOF,D,20220608,10.01,10.07,10.01,10.02,10525700 IPVA,D,20220608,9.8,9.8,9.78,9.79,1500 IPVF,D,20220608,9.77,9.815,9.77,9.815,300 IQI,D,20220608,10.65,10.72,10.54,10.56,257800 IQV,D,20220608,222,224.73,218.94,220.71,636000 IR,D,20220608,49.82,50.69,49.63,50.28,3557400 IRL,D,20220608,8.77,8.77,8.6,8.6,1600 IRM,D,20220608,54.21,54.38,53.11,53.22,1238800 IRN.W,D,20220608,0.45,0.45,0.42,0.4498,800 IRNT,D,20220608,2.73,3.03,2.7,2.76,1181700 IRR.W,D,20220608,0.29,0.29,0.29,0.29,300 IRS,D,20220608,4.17,4.3,4.17,4.23,51900 IRT,D,20220608,23.51,23.7,23.01,23.1,1407300 IS,D,20220608,2.84,2.93,2.8,2.81,5039800 ISD,D,20220608,13.63,13.71,13.47,13.51,94500 IT,D,20220608,265.06,268.54,260.68,261.3,310200 ITCB,D,20220608,3.64,3.73,3.64,3.64,2200 ITGR,D,20220608,76.16,76.65,75.46,75.72,85100 ITT,D,20220608,74.92,76.25,74.37,74.84,1228600 ITUB,D,20220608,5.2,5.23,5.06,5.1,50054600 ITW,D,20220608,208.29,209.13,205.79,206.34,677700 IVC,D,20220608,1.45,1.54,1.43,1.46,587400 IVH,D,20220608,11.27,11.27,11.14,11.15,83900 IVR,D,20220608,16.99,17.15,15.88,16.01,5079900 IVR-B,D,20220608,22.25,22.6,21.86,22.16,7800 IVR-C,D,20220608,22.85,22.91,22.47,22.5,11300 IVT,D,20220608,30.79,31.03,30.08,30.4,1274200 IVZ,D,20220608,18.84,18.97,18.48,18.52,3549500 IX,D,20220608,93.51,93.62,92.5,92.57,46300 J,D,20220608,135.78,136.27,132.45,133.37,588600 JAT.U,D,20220608,10.01,10.01,9.93,9.93,2400 JATT,D,20220608,9.94,9.94,9.94,9.94,1000 JBGS,D,20220608,26.71,26.73,25.89,26.03,791700 JBI,D,20220608,10.98,11.12,10.77,10.93,1137500 JBL,D,20220608,62.62,62.66,61.51,61.7,532200 JBT,D,20220608,124.05,125.74,122.07,122.77,100300 JCE,D,20220608,15.01,15.2,14.74,14.77,42600 JCI,D,20220608,55.03,55.35,54.47,54.85,2539900 JEF,D,20220608,32.12,32.12,31.45,31.55,820100 JELD,D,20220608,18.54,18.71,18.25,18.37,620400 JEMD,D,20220608,7,7.07,7,7.05,22700 JEQ,D,20220608,6,6.05,5.95,6,11300 JFR,D,20220608,8.88,8.97,8.86,8.97,165600 JGH,D,20220608,12.55,12.6,12.51,12.54,62500 JHAA,D,20220608,9.4,9.45,9.4,9.45,3500 JHG,D,20220608,27.79,28,27.1,27.41,1377000 JHI,D,20220608,14.59,14.65,14.45,14.55,27400 JHS,D,20220608,12.07,12.13,12.03,12.12,33100 JHX,D,20220608,25.09,25.1,24.65,24.72,71000 JILL,D,20220608,18.8,19.52,17.42,19.15,102000 JKS,D,20220608,66.69,68.02,64.9,65.59,987200 JLL,D,20220608,187.65,189.39,184.77,185.07,320300 JLS,D,20220608,17.21,17.29,17.04,17.04,7000 JMIA,D,20220608,7.66,8.39,7.66,8.12,3450900 JMM,D,20220608,6.18,6.225,6.18,6.225,300 JNJ,D,20220608,178.1,179.45,176.8,177.28,4333000 JNPR,D,20220608,30.6,30.72,30.24,30.25,2554300 JOB.W,D,20220608,1.38,1.38,1.29,1.305,4100 JOBY,D,20220608,5.23,5.66,5.23,5.29,6995300 JOE,D,20220608,49.5,49.72,48.46,49.14,145800 JOF,D,20220608,6.52,6.61,6.52,6.57,26100 JP,D,20220608,0.4516,0.4744,0.4302,0.436,42400 JPC,D,20220608,8.29,8.3,8.21,8.29,229200 JPI,D,20220608,20.77,20.87,20.68,20.81,28400 JPM,D,20220608,129,129.45,126.9,128,8421900 JPM-C,D,20220608,25.76,25.92,25.71,25.72,79400 JPM-D,D,20220608,25.35,25.47,25.25,25.26,90400 JPM-J,D,20220608,22.44,22.6,22.26,22.36,44700 JPM-K,D,20220608,20.83,20.84,20.62,20.65,150600 JPM-L,D,20220608,21.08,21.19,21.01,21.02,418100 JPM-M,D,20220608,19.93,20.04,19.86,19.86,224100 JPS,D,20220608,7.65,7.7,7.64,7.67,687200 JPT,D,20220608,20.11,20.38,20.09,20.31,9800 JQC,D,20220608,5.52,5.55,5.49,5.55,802400 JRI,D,20220608,14.54,14.54,14.32,14.33,32900 JRO,D,20220608,8.72,8.81,8.67,8.75,186600 JRS,D,20220608,10.56,10.73,10.39,10.41,80900 JSD,D,20220608,12.69,12.74,12.64,12.69,107400 JT,D,20220608,1.77,1.79,1.71,1.72,52900 JUN,D,20220608,9.93,9.93,9.9,9.9,13000 JUN.U,D,20220608,10.06,10.07,10.04,10.04,13000 JUN.W,D,20220608,0.3265,0.3407,0.32,0.329,4000 JWN,D,20220608,26.71,27.42,26.42,27.31,3605100 JWS.S,D,20220608,9.89,9.92,9.89,9.91,5200 JWS.T,D,20220608,0.34,0.35,0.34,0.35,29900 JWSM,D,20220608,9.82,9.85,9.82,9.84,519100 JXN,D,20220608,33.83,34.6,33.44,33.66,746300 K,D,20220608,69.01,69.32,68.29,68.96,2137200 KAH.U,D,20220608,9.88,9.88,9.88,9.88,61500 KAH.W,D,20220608,0.39,0.4,0.39,0.39,3400 KAHC,D,20220608,9.79,9.795,9.785,9.785,11700 KAI,D,20220608,191.11,192.23,186.84,190.62,37400 KAMN,D,20220608,37.98,38.21,37.69,38.09,113100 KAR,D,20220608,17.07,17.34,16.96,17.28,686200 KB,D,20220608,45.92,46.1,45.62,45.78,395100 KBH,D,20220608,33.13,33.63,32.66,32.94,2066200 KBR,D,20220608,51.91,52.01,50.3,50.57,1149500 KCA.U,D,20220608,10.1,10.16,10.09,10.11,24700 KCA.W,D,20220608,0.3399,0.3402,0.3302,0.3351,3400 KCG.U,D,20220608,10.1,10.14,10.07,10.08,68900 KCG.W,D,20220608,0.2701,0.2802,0.2325,0.2798,37800 KCGI,D,20220608,9.9,9.91,9.9,9.91,68700 KD,D,20220608,10.95,11.37,10.63,10.75,3362500 KEN,D,20220608,56,56.37,54.24,54.26,99300 KEP,D,20220608,9.32,9.44,9.28,9.34,206000 KEX,D,20220608,72.99,73.79,71.7,71.74,373300 KEY,D,20220608,19.5,19.55,19.21,19.32,6142000 KEY-I,D,20220608,25.75,26,25.6,25.62,50400 KEY-J,D,20220608,24.65,24.74,24.57,24.62,16300 KEY-K,D,20220608,25.52,25.52,25.31,25.41,86900 KEYS,D,20220608,147.61,148.8,144.45,144.87,651900 KF,D,20220608,28.3,28.51,28.3,28.3,7000 KFS,D,20220608,5.4,5.4,5.3,5.33,37900 KFY,D,20220608,61.93,61.98,61.09,61.29,184100 KGC,D,20220608,4.49,4.54,4.43,4.5,13054300 KIM,D,20220608,22.64,22.71,22.18,22.2,2617000 KIM-L,D,20220608,24.74,24.93,24.7,24.74,10900 KIM-M,D,20220608,24.7,24.8,24.62,24.69,7000 KIND,D,20220608,3.78,3.94,3.61,3.68,3390700 KIO,D,20220608,13.02,13.04,12.95,12.95,56600 KKR,D,20220608,56.25,56.51,54.67,54.85,1597400 KKR-C,D,20220608,70.21,70.21,68.9,68.9,70700 KKRS,D,20220608,20.49,20.54,20.35,20.41,55200 KLR,D,20220608,3.27,3.4,3.02,3.05,312600 KMB,D,20220608,131.71,131.79,130.46,130.81,1074300 KMF,D,20220608,8.98,8.98,8.8,8.91,90800 KMI,D,20220608,20.2,20.2,19.72,19.86,10337900 KMPB,D,20220608,24.91,25.01,24.17,24.52,6000 KMPR,D,20220608,52.32,52.81,51.68,52.19,217200 KMT,D,20220608,28.39,28.48,27.84,28.18,926800 KMX,D,20220608,98.57,103.01,98.57,102.24,1839500 KN,D,20220608,19.72,19.72,19.22,19.24,401100 KNOP,D,20220608,17.98,17.99,17.13,17.17,185700 KNS.U,D,20220608,9.99,10.07,9.98,9.99,13300 KNSL,D,20220608,230.42,235.7,228,231.36,73700 KNX,D,20220608,48.82,48.96,47.09,47.71,2521000 KO,D,20220608,62.99,63.21,62.56,62.89,10211300 KODK,D,20220608,4.9,5.11,4.87,5,672700 KOF,D,20220608,57.72,58.03,56.59,56.99,107300 KOP,D,20220608,27.81,28.02,27.49,27.81,65600 KORE,D,20220608,4.21,4.3,3.91,4.15,141200 KOS,D,20220608,8.43,8.47,7.99,8.22,7352400 KR,D,20220608,52.24,52.27,51.17,51.22,4051200 KRC,D,20220608,59.5,59.5,57.51,57.73,556800 KRE-A,D,20220608,24.22,24.4,24.19,24.27,6500 KREF,D,20220608,19.35,19.42,19.1,19.17,607100 KRG,D,20220608,20.61,20.64,20.23,20.33,724300 KRO,D,20220608,19.33,19.78,19.15,19.37,186500 KRP,D,20220608,19.75,20.08,19.47,20.05,307500 KSM,D,20220608,9.76,9.76,9.7,9.71,7900 KSS,D,20220608,45.09,47.2,44.71,45.76,6073700 KT,D,20220608,14.79,14.85,14.63,14.66,638800 KTB,D,20220608,38.88,39.2,38.34,38.78,671200 KTF,D,20220608,9.65,9.67,9.54,9.6,105900 KTH,D,20220608,29.96,29.99,29.9376,29.9376,1000 KTN,D,20220608,29.14,29.32,29.14,29.32,200 KUKE,D,20220608,2.2,2.44,2.2,2.29,26900 KW,D,20220608,21.03,21.03,20.56,20.7,305700 KWR,D,20220608,158.2,159.14,156.05,156.29,57200 KYN,D,20220608,9.78,9.83,9.63,9.69,691200 L,D,20220608,64.22,64.29,63.4,63.41,687000 LAC,D,20220608,25.23,25.75,24.01,24.29,2036300 LAD,D,20220608,306.89,314.83,303.52,304.26,227900 LADR,D,20220608,11.45,11.45,11.26,11.32,316800 LAW,D,20220608,22.15,22.97,21.45,21.99,194300 LAZ,D,20220608,36.13,36.4,35.62,35.62,330600 LBRT,D,20220608,18.74,19.08,18.4,18.5,1482600 LC,D,20220608,16.22,16.35,15.84,15.89,1123500 LCI,D,20220608,0.58,0.74,0.58,0.6901,747900 LCII,D,20220608,116.45,117.98,115.29,116.37,180400 LCW,D,20220608,9.84,9.9,9.83,9.83,106800 LDI,D,20220608,2.63,2.83,2.62,2.66,699700 LDOS,D,20220608,106.52,106.55,103.84,103.91,404200 LDP,D,20220608,21.11,21.2,20.99,21.2,78400 LEA,D,20220608,141.98,145.75,141.31,143.2,656400 LEA.U,D,20220608,10.0206,10.0206,10.0206,10.0206,100 LEAP,D,20220608,9.91,9.92,9.91,9.92,2700 LEG,D,20220608,38.88,39.21,38.58,38.81,622000 LEJU,D,20220608,3.28,3.75,3.21,3.53,81500 LEN,D,20220608,80.26,80.64,78.5,79.14,2430500 LEN.B,D,20220608,67.19,67.24,65.87,66.2,99800 LEO,D,20220608,6.8,6.85,6.79,6.84,128500 LEV,D,20220608,5.44,5.6,5.37,5.52,447100 LEV.W,D,20220608,1.4,1.46,1.34,1.36,24500 LEVI,D,20220608,18.92,19.35,18.79,19.08,1277700 LFC,D,20220608,7.88,7.91,7.82,7.85,891500 LFG,D,20220608,21.49,21.58,20.48,21.12,934500 LFT,D,20220608,2.7,2.7,2.62,2.65,17200 LFT-A,D,20220608,24.59,24.59,24.59,24.59,400 LGF.A,D,20220608,10.43,10.64,10.34,10.37,469000 LGF.B,D,20220608,9.58,9.99,9.57,9.77,644100 LGI,D,20220608,16.34,16.49,16.27,16.44,25200 LH,D,20220608,244,244.4,236.75,237.36,1003900 LHC,D,20220608,9.83,9.85,9.83,9.84,191500 LHC.W,D,20220608,0.101,0.101,0.101,0.101,4000 LHX,D,20220608,245.46,246.82,243.96,244.46,935400 LICY,D,20220608,7.13,7.39,7.02,7.1,877000 LII,D,20220608,212.86,212.86,209.58,209.96,177200 LIN,D,20220608,330.93,333.75,327.29,328.6,1915300 LITB,D,20220608,1.16,1.23,1.16,1.19,93300 LL,D,20220608,11.88,12.06,11.73,11.78,147700 LLA.W,D,20220608,0.6975,0.6975,0.6843,0.6843,5100 LLAP,D,20220608,5.51,5.58,5.16,5.22,357600 LLY,D,20220608,312.43,315.5,310.81,313.49,2684200 LMND,D,20220608,20.49,21.39,20.26,20.59,455900 LMT,D,20220608,452,454.64,442.91,443.41,1150700 LNC,D,20220608,56.16,57.3,56.06,56.52,1068000 LND,D,20220608,6.18,6.24,6.04,6.05,108100 LNF.W,D,20220608,0.32,0.3498,0.32,0.3349,1500 LNN,D,20220608,135.75,135.75,129.98,130.43,63900 LOC.W,D,20220608,0.7,0.7,0.7,0.7,2200 LOCC,D,20220608,9.64,9.64,9.64,9.64,100 LOCL,D,20220608,4.16,4.35,4,4.09,326400 LOK.S,D,20220608,9.88,9.8999,9.88,9.8999,2300 LOMA,D,20220608,6.12,6.31,6.06,6.12,101000 LOW,D,20220608,193.9,194.71,191.38,192.45,2775700 LPG,D,20220608,18.17,18.17,17.45,17.53,548700 LPI,D,20220608,118.23,120.86,112.18,115.33,1130800 LPL,D,20220608,6.85,6.85,6.74,6.78,308100 LPX,D,20220608,72.3,72.59,69.66,70.47,1090000 LRN,D,20220608,40.36,41.83,36.6,37.48,1765800 LSI,D,20220608,116.77,116.77,111.98,112.29,545000 LSPD,D,20220608,27.62,27.69,26.51,26.7,800900 LTC,D,20220608,38.93,39.35,38.59,38.98,318200 LTH,D,20220608,14.86,15.26,14.54,14.7,206000 LTHM,D,20220608,29.99,30.95,28.79,29.13,2829600 LU,D,20220608,6.4,6.63,6.26,6.35,12233200 LUMN,D,20220608,11.8,11.89,11.62,11.67,6642900 LUV,D,20220608,43.95,44.64,43.22,43.37,4159100 LVS,D,20220608,35.75,37.6,35.57,37.39,8323100 LW,D,20220608,68.66,69.27,68.02,68.27,772900 LXFR,D,20220608,16.61,16.75,16.33,16.46,60900 LXP,D,20220608,11.37,11.45,11.18,11.34,2167400 LXP-C,D,20220608,50.8431,50.8431,50.8431,50.8431,200 LXU,D,20220608,18.78,19.06,18.29,18.5,509600 LYB,D,20220608,111.43,111.83,109.82,109.98,1802400 LYG,D,20220608,2.28,2.29,2.23,2.25,10831800 LYV,D,20220608,95.53,96.59,94.09,94.9,1250700 LZB,D,20220608,25.12,25.6,24.79,25.49,302200 M,D,20220608,24.37,24.56,23.98,24.24,8982000 MA,D,20220608,365,367.12,360.98,362.33,1709700 MAA,D,20220608,177.44,177.44,172.72,173.76,484000 MAA-I,D,20220608,59.25,59.92,59.22,59.37,1900 MAC,D,20220608,11.33,11.47,11.23,11.34,1510700 MAC.W,D,20220608,0.11,0.1126,0.11,0.1126,1800 MACC,D,20220608,9.79,9.79,9.78,9.78,500 MAIN,D,20220608,38.52,38.52,37.97,38.02,258800 MAN,D,20220608,90.04,91.35,88.79,88.93,323200 MANU,D,20220608,12.37,12.49,12.28,12.44,503300 MAS,D,20220608,56.67,56.81,56.14,56.37,1522500 MATX,D,20220608,92.6,93.04,82.66,83.49,1105700 MAV,D,20220608,9.35,9.35,9.28,9.3,71700 MAX,D,20220608,9.97,10.06,9.72,9.75,164200 MAXR,D,20220608,29.79,30.3,29.21,29.52,390200 MBA.W,D,20220608,0.1602,0.165,0.1602,0.165,800 MBAC,D,20220608,9.8,9.8,9.79,9.79,410500 MBI,D,20220608,14.07,14.31,14,14.09,291900 MBS.U,D,20220608,9.99,10,9.97,9.98,44400 MBS.W,D,20220608,0.1203,0.1253,0.0703,0.1253,15400 MBSC,D,20220608,9.98,9.98,9.85,9.98,49500 MC,D,20220608,45.83,46.43,44.71,44.93,720200 MCB,D,20220608,77.25,78.83,77.14,77.29,64300 MCD,D,20220608,247.9,248.48,244.89,245.61,2101200 MCG,D,20220608,8.57,8.86,8.46,8.64,85600 MCI,D,20220608,13.98,14.18,13.89,13.91,22800 MCK,D,20220608,320.58,321.15,313.76,315.02,721800 MCN,D,20220608,7.42,7.47,7.4,7.42,62800 MCO,D,20220608,287,289.99,283.58,283.88,566300 MCR,D,20220608,6.65,6.68,6.62,6.64,64800 MCS,D,20220608,15.33,15.47,15.29,15.4,78700 MCW,D,20220608,12.35,12.48,12.16,12.36,576200 MCY,D,20220608,48.29,48.93,47.93,48.61,247400 MD,D,20220608,20.17,20.46,19.93,19.99,770700 MDC,D,20220608,37.83,37.83,36.69,36.97,431600 MDH.W,D,20220608,0.07,0.08,0.07,0.08,11400 MDT,D,20220608,96.28,96.79,95.81,96.04,5665500 MDU,D,20220608,27.62,27.62,27.11,27.24,1278800 MDV,D,20220608,16.17,16.73,16.16,16.16,17400 MDV-A,D,20220608,24.35,24.4999,24.18,24.3965,3100 MEC,D,20220608,9.2,9.42,9.07,9.27,100900 MED,D,20220608,187.28,190.72,187.28,189.5,80300 MEG,D,20220608,38.4,39.11,37.53,37.93,330500 MEGI,D,20220608,18.54,18.54,18.2,18.27,69500 MEI,D,20220608,45.95,45.95,45.25,45.59,76200 MER-K,D,20220608,25.59,25.65,25.53,25.53,31400 MET,D,20220608,67.44,67.76,66.83,67.24,3099500 MET-A,D,20220608,22.22,22.34,21.94,22.08,35700 MET-E,D,20220608,25.26,25.5,25.25,25.4,61700 MET-F,D,20220608,23.25,23.38,23.12,23.12,82600 MFA,D,20220608,14,14,13.59,13.67,789200 MFA-B,D,20220608,22.3,22.49,22.1,22.14,17200 MFA-C,D,20220608,21.48,21.68,21.34,21.34,9500 MFC,D,20220608,18.79,18.94,18.65,18.77,4189300 MFD,D,20220608,10.1,10.13,10.02,10.06,7500 MFG,D,20220608,2.28,2.28,2.21,2.23,1475300 MFGP,D,20220608,4.83,4.91,4.74,4.75,644700 MFM,D,20220608,5.73,5.81,5.71,5.76,198500 MFV,D,20220608,5.31,5.31,5.26,5.27,5400 MG,D,20220608,6.2,6.55,6.18,6.38,78000 MGA,D,20220608,66.32,67.31,65.98,66.54,906300 MGF,D,20220608,3.55,3.58,3.55,3.565,166300 MGM,D,20220608,35.41,35.98,34.94,35.4,3085100 MGR,D,20220608,25.36,25.55,25.2,25.33,18400 MGRB,D,20220608,20.96,21,20.8,20.96,28600 MGRD,D,20220608,18.63,18.7,18.5,18.56,6600 MGU,D,20220608,25.67,25.82,25.29,25.29,33800 MGY,D,20220608,30.03,30.31,29.18,29.4,2894600 MH-A,D,20220608,5.95,5.95,5.198,5.4899,24900 MH-C,D,20220608,5.5,5.59,5.36,5.59,700 MH-D,D,20220608,5.38,5.44,5.38,5.4,1500 MHD,D,20220608,13.43,13.5,13.38,13.461,116700 MHF,D,20220608,6.85,6.87,6.74,6.75,45000 MHI,D,20220608,9.83,9.88,9.79,9.8,91900 MHK,D,20220608,139.09,141.18,138.02,139.54,306600 MHN,D,20220608,11.41,11.48,11.35,11.36,88300 MHNC,D,20220608,20.01,20.01,19.4,19.75,900 MHO,D,20220608,45.5,45.88,44.44,44.83,229700 MIC,D,20220608,3.78,3.82,3.78,3.82,1532500 MIN,D,20220608,2.98,2.99,2.97,2.98,408500 MIO,D,20220608,13,13.03,12.92,12.95,43900 MIR,D,20220608,7.67,8.01,7.67,8,1071600 MIR.W,D,20220608,1.55,1.62,1.55,1.6,45700 MIT,D,20220608,9.78,9.78,9.77,9.78,43200 MIT-A,D,20220608,21.4,21.54,21.25,21.5,1700 MIT-B,D,20220608,20.25,20.7,20.25,20.655,9800 MIT-C,D,20220608,20.71,21.29,20.68,20.8,1100 MIT.W,D,20220608,0.18,0.18,0.17,0.17,28600 MITT,D,20220608,8.27,8.27,8.08,8.24,139000 MIXT,D,20220608,10.1,10.25,10.01,10.25,2600 MIY,D,20220608,13.75,13.79,13.57,13.57,43100 MKC,D,20220608,89.34,90.39,89.03,89.46,703800 MKC.V,D,20220608,89.05,89.88,89.01,89.6052,3400 MKF.W,D,20220608,0.3699,0.38,0.3559,0.3559,5200 MKFG,D,20220608,2.3,2.41,2.27,2.32,2175400 MKL,D,20220608,1399,1407.74,1370,1380.36,38900 ML,D,20220608,1.72,1.81,1.71,1.74,785500 ML.W,D,20220608,0.2433,0.2433,0.2143,0.2143,2600 MLI,D,20220608,59.02,59.02,57.72,58.18,206200 MLM,D,20220608,346.01,348.43,335.22,336.8,503100 MLNK,D,20220608,18.06,18.48,17.89,17.95,55100 MLP,D,20220608,10.39,10.7,10.3,10.49,4800 MLR,D,20220608,25.05,25.58,25.05,25.49,41400 MMC,D,20220608,157.31,158.64,155.87,156.34,944200 MMD,D,20220608,19.12,19.13,18.94,18.95,41900 MMI,D,20220608,40.09,40.25,39.17,39.35,95300 MMM,D,20220608,145.56,146.61,144.29,145.42,1711400 MMP,D,20220608,53.27,53.55,52.67,53.23,557700 MMS,D,20220608,63.21,63.49,62.43,62.68,388000 MMT,D,20220608,4.83,4.83,4.76,4.77,58700 MMU,D,20220608,10.99,11.02,10.93,10.97,68100 MN,D,20220608,12.5,12.61,12.5,12.51,127000 MNP,D,20220608,13.3,13.49,13.2,13.35,29000 MNRL,D,20220608,33.36,33.64,32.69,33.14,530800 MNSO,D,20220608,5.5,7.31,5.44,6.9,4066200 MO,D,20220608,52.05,52.25,49.43,49.49,31787300 MOD,D,20220608,12.27,12.55,12.06,12.11,330500 MODN,D,20220608,24.77,25,24.38,24.81,109300 MOG.A,D,20220608,85.14,85.9,84.07,84.95,93000 MOGU,D,20220608,2.42,2.47,2.25,2.47,5400 MOH,D,20220608,286.79,288.83,283.14,283.45,205600 MOS,D,20220608,56.41,58.98,55.94,56.8,7343700 MOV,D,20220608,34.12,34.35,33.55,33.8,92400 MP,D,20220608,41.32,41.96,38.81,39.26,2448200 MPA,D,20220608,13.26,13.29,13.05,13.11,37700 MPC,D,20220608,114.06,114.35,112.47,112.87,6385200 MPL.W,D,20220608,1.25,1.25,1.06,1.06,28500 MPLN,D,20220608,5.45,5.52,5.23,5.42,1467700 MPLX,D,20220608,34.31,34.39,33.75,33.94,1235100 MPV,D,20220608,12.83,13.02,12.66,12.83,11700 MPW,D,20220608,17.35,17.35,16.83,16.88,6137000 MPX,D,20220608,10.84,10.96,10.28,10.5,17100 MQT,D,20220608,11.71,11.76,11.54,11.57,85400 MQY,D,20220608,13.31,13.37,13.19,13.34,209300 MRC,D,20220608,12.01,12.06,11.55,11.65,310500 MRK,D,20220608,90.58,90.64,89.26,89.48,10266000 MRO,D,20220608,32.3,32.44,31.71,31.93,12180200 MS,D,20220608,84.5,85.13,82.74,83.2,6786800 MS-A,D,20220608,20.25,20.34,20.12,20.12,63600 MS-E,D,20220608,26.52,26.63,26.41,26.45,50300 MS-F,D,20220608,26.3,26.45,26.11,26.11,33600 MS-I,D,20220608,25.8,25.99,25.75,25.75,48000 MS-K,D,20220608,25.72,25.72,25.54,25.55,30900 MS-L,D,20220608,22.8,22.8,22.51,22.6,67300 MS-O,D,20220608,19.27,19.48,19.2,19.28,76200 MSA,D,20220608,128.67,129.64,127.55,127.8,50000 MSB,D,20220608,29.35,29.65,28.75,28.92,39000 MSC,D,20220608,2.68,3.03,2.37,3.01,20400 MSCI,D,20220608,441.74,447.5,434.84,435.53,273100 MSD,D,20220608,7.2,7.2,7.08,7.13,29100 MSGE,D,20220608,65.81,66.56,65.18,65.82,120300 MSGS,D,20220608,162.04,165.37,161.01,161.88,85200 MSI,D,20220608,220.43,220.93,217.5,217.86,415600 MSM,D,20220608,85.71,86.13,84.32,84.67,239100 MSP,D,20220608,35.05,35.15,35.03,35.11,460500 MT,D,20220608,32.25,32.37,31.47,31.65,2970500 MTA.W,D,20220608,0.5644,0.6442,0.5644,0.6298,800 MTAL,D,20220608,9.89,9.91,9.89,9.9,80900 MTB,D,20220608,178.75,179.17,177.1,177.89,1129100 MTB-H,D,20220608,25.32,25.55,24.93,25.27,24400 MTCN,D,20220608,76.43,76.43,75,75.08,1800 MTD,D,20220608,1305.79,1317.83,1290.9,1294.32,75100 MTDR,D,20220608,67.48,67.78,65.08,66.19,1598400 MTG,D,20220608,14.13,14.16,13.83,13.99,2102100 MTH,D,20220608,84.22,84.95,83.04,83.51,292500 MTN,D,20220608,255.2,258.81,254.02,256.51,312200 MTOR,D,20220608,36.14,36.17,36.12,36.12,891600 MTR,D,20220608,22.13,22.35,21.52,21.97,65200 MTRN,D,20220608,84.31,84.73,82.75,83.35,70600 MTV.W,D,20220608,0.27,0.27,0.27,0.27,100 MTVC,D,20220608,9.9,9.91,9.86,9.9,72300 MTW,D,20220608,13.45,13.61,13.28,13.32,161600 MTX,D,20220608,68.64,68.8,66.79,66.85,91700 MTZ,D,20220608,87.08,87.08,85.17,85.95,484200 MUA,D,20220608,12.51,12.52,12.45,12.5,59600 MUC,D,20220608,12.37,12.45,12.37,12.42,272700 MUE,D,20220608,11.32,11.4,11.24,11.27,89400 MUFG,D,20220608,5.59,5.61,5.53,5.54,2835900 MUI,D,20220608,12.59,12.62,12.49,12.58,109000 MUJ,D,20220608,13.6,13.65,13.48,13.48,50300 MUR,D,20220608,45.66,45.79,44.16,44.62,1372100 MUSA,D,20220608,244.47,247.33,239.41,243.83,308700 MUX,D,20220608,0.5703,0.5844,0.562,0.5829,1395100 MVF,D,20220608,7.79,7.8,7.76,7.79,147100 MVO,D,20220608,12.12,12.67,12.08,12.41,136500 MVT,D,20220608,12.93,12.99,12.87,12.98,10900 MWA,D,20220608,12.4,12.43,12.24,12.3,466500 MX,D,20220608,19.99,19.99,19.3,19.4,216400 MXE,D,20220608,8.63,8.69,8.56,8.61,13900 MXF,D,20220608,15.54,15.81,15.48,15.59,3400 MYD,D,20220608,11.85,11.86,11.72,11.81,133600 MYE,D,20220608,25.19,25.19,24.54,24.75,74800 MYI,D,20220608,12.02,12.03,11.9,12.02,217500 MYN,D,20220608,11.12,11.19,11.04,11.09,90500 MYOV,D,20220608,12.94,13.66,12.51,12.8,846000 MYTE,D,20220608,11.77,12.43,11.77,12.42,29600 NABL,D,20220608,10.48,10.98,10.48,10.82,294300 NAC,D,20220608,12.78,12.78,12.58,12.64,265800 NAD,D,20220608,13.18,13.18,13,13.04,814000 NAN,D,20220608,11.88,11.98,11.87,11.96,84800 NAPA,D,20220608,21.06,21.08,20.57,20.59,213200 NAT,D,20220608,2.27,2.29,2.13,2.18,4469700 NAZ,D,20220608,13.01,13.06,13.01,13.05,9700 NBB,D,20220608,18.48,18.69,18.35,18.37,35400 NBHC,D,20220608,40.94,41.05,40.37,40.65,148500 NBR,D,20220608,190.65,193.88,181.32,186.79,237600 NBXG,D,20220608,11.34,11.5,11.17,11.17,263300 NC,D,20220608,54.51,56.81,53.77,54.69,32600 NCA,D,20220608,9.16,9.31,9.1,9.23,72600 NCLH,D,20220608,15.52,15.84,15.05,15.15,15863000 NCR,D,20220608,34.01,34.84,33.5,33.53,1832400 NCV,D,20220608,4.18,4.2,4.14,4.18,249800 NCV-A,D,20220608,24.4,24.44,24.2,24.37,4000 NCZ,D,20220608,3.55,3.55,3.52,3.55,451800 NCZ-A,D,20220608,24.08,24.0804,24.08,24.0804,200 NDMO,D,20220608,12.14,12.2,11.9,12.03,267000 NDP,D,20220608,34.76,34.81,34.3,34.4943,6200 NE,D,20220608,37.16,37.92,36.1,37.76,685300 NEA,D,20220608,12.64,12.64,12.46,12.49,755300 NEE,D,20220608,78.98,79.58,78.24,78.49,5197900 NEE-N,D,20220608,25.32,25.48,25.21,25.25,17300 NEE-O,D,20220608,57.9,57.96,57.18,57.33,5700 NEE-P,D,20220608,50.45,50.45,49.88,50.23,128400 NEE-Q,D,20220608,50.3,50.64,50.11,50.28,109300 NEM,D,20220608,67.92,68.23,67.06,67.17,4063700 NEP,D,20220608,76.86,77.78,76.79,77.18,395700 NET,D,20220608,55.28,57.41,54.58,55.06,3128300 NET.W,D,20220608,0.26,0.26,0.26,0.26,1800 NETI,D,20220608,7.09,7.12,6.82,6.91,323900 NEU,D,20220608,326.15,329.71,324.03,324.03,18700 NEWR,D,20220608,50.96,52.6,50.74,52.06,1099900 NEX,D,20220608,12.4,12.5,11.55,11.91,4892100 NEXA,D,20220608,8.22,8.35,8.08,8.09,105800 NFG,D,20220608,75.46,75.97,74.7,74.85,405900 NFJ,D,20220608,12.9,12.95,12.78,12.78,193500 NFN.W,D,20220608,0.31,0.31,0.25,0.28,600 NFY.W,D,20220608,0.18,0.18,0.18,0.18,1500 NFYS,D,20220608,9.62,9.64,9.62,9.62,7600 NGG,D,20220608,69.37,69.68,68.94,68.95,464200 NGL,D,20220608,2.03,2.04,1.89,1.9,1145600 NGL-B,D,20220608,13.95,14.71,13.95,14.36,10300 NGL-C,D,20220608,14.25,14.7,14.2425,14.6499,5200 NGS,D,20220608,14.64,14.66,14.36,14.52,51100 NGVC,D,20220608,17.32,17.39,16.91,16.93,51600 NGVT,D,20220608,73.98,74.21,72.6,72.86,120200 NHI,D,20220608,60.63,61.8,60.29,60.72,394700 NI,D,20220608,31.61,31.61,30.99,31.03,4519100 NI-B,D,20220608,25.71,25.93,25.65,25.73,18800 NIC,D,20220608,80,80,78.47,79.01,26800 NID,D,20220608,13.53,13.54,13.42,13.47,98100 NIE,D,20220608,23.01,23.15,22.84,22.88,68600 NIM,D,20220608,9.38,9.47,9.38,9.42,34600 NIMC,D,20220608,117.98,118.34,117.93,117.96,3500 NINE,D,20220608,3.91,4.28,3.72,4.08,3022200 NIO,D,20220608,20.32,20.45,19.86,20.38,65168900 NIQ,D,20220608,13.29,13.86,13.27,13.3,37700 NJR,D,20220608,46.73,47.06,46.37,46.44,313100 NKE,D,20220608,120.9,123.82,120.45,122.4,4365700 NKG,D,20220608,11.2099,11.24,11.1848,11.2232,24400 NKX,D,20220608,13.97,14.03,13.91,14,94700 NL,D,20220608,9.6,9.71,9.25,9.33,24300 NLS,D,20220608,2.49,2.69,2.39,2.39,957200 NLSN,D,20220608,25.51,25.58,25.34,25.43,1175200 NLY,D,20220608,6.66,6.68,6.54,6.59,22048500 NLY-F,D,20220608,24.41,24.5,24.36,24.38,31500 NLY-G,D,20220608,22.85,22.85,22.63,22.63,14500 NLY-I,D,20220608,24.03,24.05,23.93,24.03,34200 NM,D,20220608,3.48,3.48,3.2,3.21,196600 NM-G,D,20220608,18.28,18.43,17.97,18.02,3500 NM-H,D,20220608,18.9,19.3,18.75,18.75,4100 NMAI,D,20220608,14.85,15.16,14.85,15.05,66800 NMCO,D,20220608,13.45,13.52,13.36,13.45,146200 NMG,D,20220608,5.59,5.65,5.49,5.63,26300 NMI,D,20220608,9.57,9.6,9.51,9.52,22400 NMK-C,D,20220608,94,94,94,94,100 NMM,D,20220608,30.1,30.2,28.7,29.06,230100 NMR,D,20220608,3.79,3.79,3.71,3.73,882800 NMS,D,20220608,15.43,15.79,15.43,15.74,16200 NMT,D,20220608,11.95,11.96,11.92,11.93,10100 NMZ,D,20220608,12.43,12.48,12.27,12.29,284200 NNI,D,20220608,86.06,86.32,84.26,85.14,95700 NNN,D,20220608,43.76,43.84,43.08,43.14,858000 NNY,D,20220608,8.62,8.7,8.62,8.66,45000 NOA,D,20220608,13.73,13.9,13.54,13.73,83300 NOAH,D,20220608,18.18,19.2,17.53,19.16,234000 NOC,D,20220608,487.82,491.54,472.06,472.45,853100 NOG,D,20220608,36.34,39.1,36.25,36.27,2805500 NOK,D,20220608,5.01,5.05,4.99,5.01,24280200 NOM,D,20220608,12.5,12.5,12.5,12.5,200 NOMD,D,20220608,20.62,20.75,20.35,20.36,419600 NOV,D,20220608,21.78,21.87,21.2,21.26,3313000 NOVA,D,20220608,23.23,24.06,22.21,22.44,3054200 NOW,D,20220608,501.92,509.36,500.52,505.42,1115600 NP,D,20220608,39.05,39.19,38.21,38.62,50300 NPCT,D,20220608,12.74,12.77,12.62,12.64,62800 NPFD,D,20220608,19.78,19.88,19.61,19.69,67300 NPK,D,20220608,70.07,70.36,68.9,69.06,20800 NPO,D,20220608,98.1,98.83,95.74,96.34,52200 NPTN,D,20220608,15.52,15.54,15.37,15.53,653100 NPV,D,20220608,13.08,13.08,12.92,12.92,10900 NQP,D,20220608,12.66,12.67,12.59,12.6,30200 NR,D,20220608,4.8,4.8,4.57,4.59,504100 NRD.W,D,20220608,0.4601,0.4912,0.4475,0.4475,7300 NRDY,D,20220608,3.01,3.37,2.98,3.25,1000100 NRE-A,D,20220608,25.42,25.59,25.22,25.32,11000 NREF,D,20220608,23.78,23.78,22.48,22.84,73800 NRG,D,20220608,45.79,46.22,45.31,45.64,2027300 NRG.W,D,20220608,2.8,3.08,2.75,3.06,24700 NRGV,D,20220608,13.19,13.68,13.1,13.51,509400 NRGX,D,20220608,16.03,16.26,15.96,16.12,298600 NRK,D,20220608,11.53,11.56,11.49,11.5,155100 NRP,D,20220608,49.25,49.44,46.87,47.37,25600 NRT,D,20220608,19.28,19.64,18.62,19.02,52600 NRUC,D,20220608,25.08,25.08,24.9,24.95,9500 NRZ,D,20220608,11.36,11.4,11.18,11.23,2522400 NRZ-A,D,20220608,24.87,24.87,24.5,24.575,16300 NRZ-B,D,20220608,23.51,23.65,23.36,23.37,11100 NRZ-C,D,20220608,21.75,21.75,21.52,21.67,15400 NRZ-D,D,20220608,23.45,23.5,23.242,23.365,55000 NS,D,20220608,16.51,16.55,15.78,16.01,422000 NS-A,D,20220608,24.04,24.25,23.885,23.885,1900 NS-B,D,20220608,21.28,21.28,20.8,20.85,11300 NS-C,D,20220608,24.87,25.09,24.78,24.835,3700 NSA,D,20220608,51.74,51.78,49.34,49.51,780200 NSA-A,D,20220608,24.45,24.5,24.4,24.47,13700 NSC,D,20220608,247.07,248.11,241.94,242.81,939800 NSL,D,20220608,5.05,5.09,5.03,5.08,262800 NSP,D,20220608,97.94,98.35,96.65,96.87,151900 NSR,D,20220608,8.07,8.32,7.99,8.19,24600 NSS,D,20220608,25.06,25.09,25,25.05,6100 NST.S,D,20220608,9.7801,9.7801,9.7801,9.7801,100 NST.T,D,20220608,0.22,0.22,0.1908,0.1908,12300 NST.V,D,20220608,0.24,0.24,0.2319,0.2319,600 NSTB,D,20220608,9.82,9.82,9.81,9.81,1500 NSTC,D,20220608,9.76,9.78,9.76,9.78,274300 NSTD,D,20220608,9.8,9.8,9.78,9.78,500 NTB,D,20220608,31.52,31.52,30.86,31.07,81500 NTCO,D,20220608,6.98,7.19,6.72,6.93,1827200 NTEST.I,D,20220608,25.03,25.03,25.03,25.03,1320 NTG,D,20220608,39.97,39.97,39.06,39.4,15800 NTR,D,20220608,88.26,90.48,86.85,88.3,4894500 NTST,D,20220608,21.38,21.38,20.88,21.04,262700 NTZ,D,20220608,8.75,9.19,8.55,8.75,10100 NU,D,20220608,4.23,4.52,4.23,4.33,17302300 NUE,D,20220608,131.62,133.16,128.82,129.86,1771500 NUO,D,20220608,13.1,13.1,12.97,13,58400 NUS,D,20220608,47.64,47.64,46.31,46.52,284600 NUV,D,20220608,9.19,9.19,9.07,9.09,397900 NUV.W,D,20220608,0.4679,0.4679,0.4679,0.4679,700 NUVB,D,20220608,3.84,3.91,3.65,3.68,542000 NUW,D,20220608,14.3,14.34,14.22,14.25,36500 NVG,D,20220608,13.9,13.96,13.75,13.77,419100 NVGS,D,20220608,14.23,14.28,13.75,13.96,215600 NVO,D,20220608,115.44,116.78,115.3,115.96,1454000 NVR,D,20220608,4404.55,4404.55,4310.73,4351.72,24900 NVRO,D,20220608,48.86,49.55,48.07,48.36,605600 NVS,D,20220608,87.35,88.11,87.27,87.35,1351800 NVST,D,20220608,43.36,43.76,42.14,42.21,755100 NVT,D,20220608,37.22,37.22,36.31,36.61,542900 NVTA,D,20220608,2.97,3.18,2.89,2.95,10869300 NWG,D,20220608,5.81,5.84,5.75,5.8,1365000 NWN,D,20220608,55.47,55.56,54.65,54.7,182800 NX,D,20220608,24.39,24.84,24.12,24.19,175300 NXC,D,20220608,15.35,15.35,14.65,14.98,37800 NXD-A,D,20220608,20.18,20.2605,20.18,20.2605,1100 NXDT,D,20220608,15.33,15.5,15.33,15.34,37200 NXE,D,20220608,5.24,5.33,5.01,5.04,3918000 NXJ,D,20220608,12.93,12.93,12.86,12.88,18300 NXN,D,20220608,11.94,11.94,11.84,11.85,6300 NXP,D,20220608,14.06,14.25,14.06,14.2,119100 NXRT,D,20220608,73.42,73.42,70.44,70.69,134300 NYC,D,20220608,7.24,7.63,7.24,7.49,16100 NYC-A,D,20220608,25.33,25.62,25.09,25.09,13600 NYC-U,D,20220608,48.4943,48.4943,48.3992,48.3992,1000 NYCB,D,20220608,9.67,9.7,9.52,9.62,4360700 NYT,D,20220608,34.65,34.76,34.17,34.28,683500 NZF,D,20220608,13.34,13.38,13.22,13.22,465600 O,D,20220608,67.68,67.76,66.88,67.11,2979000 OAC.S,D,20220608,10,10,9.36,9.38,4200 OAC.Z,D,20220608,1.02,1.05,0.97,0.975,198500 OACB,D,20220608,9.71,9.71,8.89,8.91,76000 OAK-A,D,20220608,25.57,25.7,25.3,25.47,1300 OAK-B,D,20220608,25.49,25.57,25.35,25.35,3600 OC,D,20220608,96.81,96.81,93.97,94.58,898600 OCFT,D,20220608,1.43,1.88,1.39,1.6,10509300 OCN,D,20220608,28.83,28.83,27.57,28.56,51700 ODC,D,20220608,25.5,25.82,24.79,25.51,70900 ODV,D,20220608,6.89,7.05,6.75,6.84,29800 OEC,D,20220608,19.93,20.52,19.84,19.9,549200 OFC,D,20220608,27.31,27.56,27.1,27.39,815100 OFG,D,20220608,28.38,28.55,27.91,28.09,158200 OG,D,20220608,0.87,0.93,0.87,0.91,2600 OGE,D,20220608,41.02,41.1,40.43,40.47,858200 OGN,D,20220608,37.78,38.09,37.44,37.61,816500 OGS,D,20220608,87.94,88.15,86.38,86.53,183400 OHI,D,20220608,29.71,29.94,29.26,29.55,1968100 OI,D,20220608,16.94,17.84,16.6,17.65,1547100 OIA,D,20220608,7.21,7.23,7.02,7.11,48800 OII,D,20220608,13.38,13.39,12.91,12.99,1010800 OIS,D,20220608,8.88,9.02,8.46,8.61,876200 OKE,D,20220608,68.96,69.72,68.03,68.49,1976400 OLN,D,20220608,65.3,65.76,64.51,64.89,909900 OLO,D,20220608,11.01,11.24,10.89,11.08,1095200 OLP,D,20220608,27.35,27.35,26.55,26.66,34900 OMC,D,20220608,72.14,72.37,71.33,71.51,1242700 OMF,D,20220608,43.5,43.76,42.72,42.91,668300 OMI,D,20220608,34.15,34.71,32.8,33.03,609900 ONL,D,20220608,12.77,12.81,12.48,12.52,291100 ONON,D,20220608,20.92,21.52,20.55,21.22,1345000 ONTF,D,20220608,12.73,12.94,12.1,12.16,275800 ONTO,D,20220608,82.96,83.68,80.01,80.68,245900 OOMA,D,20220608,13.63,13.94,13.47,13.55,71000 OPA.W,D,20220608,0.6,0.63,0.6,0.61,600 OPAD,D,20220608,4.6,4.61,4.39,4.48,602400 OPF.W,D,20220608,0.33,0.35,0.28,0.3,54100 OPFI,D,20220608,3.2,3.52,3.17,3.49,214900 OPP,D,20220608,11.22,11.25,11.1,11.1,87600 OPP-A,D,20220608,19.54,19.55,19.44,19.44,7100 OPP-B,D,20220608,20.99,20.99,20.57,20.9,3000 OPY,D,20220608,35.79,36.04,34.86,35.12,133800 OR,D,20220608,11.76,11.9,11.6,11.73,628100 ORA,D,20220608,83.11,83.64,82.26,82.93,420400 ORAN,D,20220608,11.65,11.65,11.52,11.52,551000 ORC,D,20220608,3.17,3.2,3.13,3.14,1825700 ORCC,D,20220608,13.7,13.74,13.56,13.65,1782300 ORCL,D,20220608,72.01,72.15,70.94,71.38,5253400 ORI,D,20220608,23.58,23.72,23.39,23.53,2029000 ORN,D,20220608,2.9,2.95,2.84,2.88,59800 OSCR,D,20220608,5.09,5.39,5.09,5.22,1664300 OSG,D,20220608,2.31,2.31,2.21,2.25,185900 OSH,D,20220608,18.08,18.86,17.98,18.6,1039800 OSI,D,20220608,9.71,9.71,9.71,9.71,100 OSK,D,20220608,96.51,97.06,95.73,96.39,277000 OTIS,D,20220608,75.83,76.94,75.19,76.34,1926800 OUS.W,D,20220608,0.385,0.4,0.27,0.3487,45200 OUST,D,20220608,1.92,2.04,1.89,1.97,1714300 OUT,D,20220608,19.64,19.73,19.4,19.44,884100 OVV,D,20220608,62.39,63.3,61.01,61.41,4049300 OWL,D,20220608,12.54,12.87,12.51,12.67,2680200 OWL.T,D,20220608,0.5399,0.5399,0.5399,0.5399,100 OWL.W,D,20220608,3.37,3.55,3.37,3.43,3400 OWLT,D,20220608,2.91,3.11,2.75,2.92,818900 OXM,D,20220608,91.44,93.24,91,91.88,347500 OXY,D,20220608,70.58,70.99,68.36,69.03,29251800 OXY.W,D,20220608,48.55,48.98,46.37,47.03,466600 PAC,D,20220608,146.13,148.95,145.63,148.49,55600 PACK,D,20220608,11.15,11.57,10.81,10.96,1452300 PAG,D,20220608,120.44,122.12,119.51,120.22,407200 PAGS,D,20220608,16.99,17.39,16.88,17.2,4255400 PAI,D,20220608,12.37,12.41,12.34,12.35,29900 PAM,D,20220608,23.36,23.68,22.83,23,95600 PAR,D,20220608,38.97,39.32,37.96,38.42,118100 PARR,D,20220608,20.03,21.1,19.99,20.31,1982300 PATH,D,20220608,20.35,21.57,20.29,21.36,7517300 PAXS,D,20220608,17.32,17.4,17.15,17.32,58400 PAY,D,20220608,14.82,15.25,14.76,15.05,77800 PAYC,D,20220608,308.65,313.4,304.95,312,402800 PB,D,20220608,72.62,73.08,71.98,72.17,534100 PBA,D,20220608,42.3,42.74,41.77,42.16,1149100 PBF,D,20220608,43.75,44.12,41.59,41.86,4720000 PBFX,D,20220608,17.21,17.28,16.93,17.1,98700 PBH,D,20220608,56.22,56.93,56.08,56.33,178500 PBI,D,20220608,4.77,4.8,4.66,4.7,908500 PBI-B,D,20220608,20.92,21.49,20.87,21.04,13800 PBR,D,20220608,13.92,14.05,13.75,13.79,20694900 PBR.A,D,20220608,12.59,12.76,12.41,12.44,13513200 PBT,D,20220608,19.98,21.45,19.62,20.7,641000 PCF,D,20220608,7.87,7.92,7.71,7.82,98500 PCG,D,20220608,12.19,12.26,11.92,12.04,13689300 PCGU,D,20220608,112.4,112.75,110.98,111.73,3900 PCK,D,20220608,7.42,7.46,7.3,7.4,71700 PCM,D,20220608,10.13,10.2,10.13,10.18,9200 PCN,D,20220608,14.83,14.94,14.75,14.84,103900 PCOR,D,20220608,49.02,51.08,49.02,50.36,1075900 PCP.T,D,20220608,0.5101,0.5101,0.5101,0.5101,2000 PCPC,D,20220608,24.53,24.53,24.53,24.53,200 PCQ,D,20220608,15.67,16.15,15.55,16.06,61800 PD,D,20220608,27.89,29.02,27.51,27.85,1341900 PDI,D,20220608,22.81,22.94,22.79,22.79,756700 PDM,D,20220608,14.5,14.5,14.13,14.23,630300 PDO,D,20220608,15.5,15.54,15.26,15.39,350400 PDO.U,D,20220608,9.9,9.9,9.89,9.8999,1900 PDOT,D,20220608,9.79,9.82,9.79,9.82,2600 PDS,D,20220608,85.3,87.19,84.2,85.2,57900 PDT,D,20220608,15.79,15.9,15.68,15.87,66300 PEAK,D,20220608,28.58,28.58,27.39,27.46,4352500 PEB,D,20220608,24,24.3,23.79,23.91,668000 PEB-E,D,20220608,21.96,22.15,21.94,21.96,7800 PEB-F,D,20220608,21.8,21.87,21.8,21.8,4200 PEB-G,D,20220608,21.98,22.01,21.8,22,14200 PEB-H,D,20220608,19.6,19.75,19.31,19.4,22000 PEG,D,20220608,67.95,68.15,66.99,67.13,2289700 PEI,D,20220608,0.32,0.338,0.3106,0.3199,494200 PEI-B,D,20220608,4.39,4.39,3.83,3.93,5700 PEI-C,D,20220608,4.02,4.02,3.29,3.38,23500 PEI-D,D,20220608,3.69,3.88,3.41,3.46,17700 PEN,D,20220608,141.85,144,140.38,140.52,297400 PEO,D,20220608,24.5,24.61,24.18,24.49,87100 PFD,D,20220608,12.55,12.66,12.55,12.58,40500 PFE,D,20220608,54.06,54.56,53.41,53.47,12789400 PFGC,D,20220608,43.48,43.99,42.48,42.64,1226700 PFH,D,20220608,21.35,21.47,21.21,21.22,55200 PFL,D,20220608,9.33,9.36,9.3,9.31,54100 PFLT,D,20220608,11.89,11.98,11.75,11.77,262200 PFN,D,20220608,8.2,8.21,8.12,8.17,197900 PFO,D,20220608,9.99,10.08,9.96,10.01,36200 PFS,D,20220608,22.89,22.89,22.45,22.57,211900 PFSI,D,20220608,49.04,49.95,48.56,49.3,225700 PG,D,20220608,146.3,146.43,144.99,145.11,4369300 PGP,D,20220608,8.85,8.99,8.7,8.77,74700 PGR,D,20220608,120.86,120.94,118.78,119.63,2159600 PGRE,D,20220608,8.68,8.77,8.48,8.55,920800 PGRU,D,20220608,5.64,5.9,5.64,5.85,22200 PGS.W,D,20220608,0.49,0.5,0.47,0.47,1000 PGTI,D,20220608,20.1,20.22,19.73,19.74,219500 PGZ,D,20220608,13.89,13.89,13.77,13.78,4400 PH,D,20220608,281.13,284,279.47,283.02,694700 PHD,D,20220608,9.38,9.44,9.36,9.38,109100 PHG,D,20220608,25.34,25.66,25.32,25.38,1578400 PHI,D,20220608,36.59,36.59,35.95,36.3,31900 PHK,D,20220608,5.75,5.78,5.72,5.74,289700 PHM,D,20220608,44.81,45.08,43.86,44.07,1736500 PHR,D,20220608,21.17,22.04,20.87,21.12,509400 PHT,D,20220608,7.49,7.5,7.44,7.47,76800 PHX,D,20220608,4.43,4.45,4.24,4.44,741300 PIAI,D,20220608,9.92,9.92,9.92,9.92,800 PII,D,20220608,104.08,107.04,103.39,106.45,640500 PIM,D,20220608,3.43,3.446,3.42,3.4301,46000 PINE,D,20220608,18.34,18.57,18.11,18.13,20800 PING,D,20220608,20.42,20.83,20.16,20.42,512500 PINS,D,20220608,20.16,21.12,20.135,20.79,8541900 PIP.W,D,20220608,0.4496,0.4496,0.31,0.3195,2500 PIPP,D,20220608,9.86,9.88,9.86,9.88,20000 PIPR,D,20220608,125.41,125.41,121.24,122.35,66100 PJT,D,20220608,78.13,79.35,77.42,77.5,152300 PK,D,20220608,19.29,19.435,19.02,19.25,1712900 PKE,D,20220608,13.01,13.01,12.8,12.89,52500 PKG,D,20220608,161.18,162.93,158.695,159.62,497100 PKI,D,20220608,150.79,151.87,148.65,149.2,333600 PKX,D,20220608,56.88,57.0449,56,56.21,174600 PL,D,20220608,5.67,6.015,5.65,5.9,1716100 PL.W,D,20220608,1.34,1.36,1.23,1.26,78200 PLAN,D,20220608,63.29,63.38,63.22,63.38,2845900 PLD,D,20220608,127.98,129.08,124.45,124.77,3238700 PLNT,D,20220608,72.44,73.235,71.8,71.9,564500 PLOW,D,20220608,31.3,31.7787,31,31.4,90500 PLTR,D,20220608,9.18,9.42,9.09,9.18,29051000 PLYM,D,20220608,19.95,20.03,19.48,19.69,236300 PM,D,20220608,104.63,105.18,103.09,103.54,8555300 PMF,D,20220608,11.76,11.79,11.7,11.74,57200 PML,D,20220608,11.69,11.71,11.64,11.66,95800 PMM,D,20220608,6.82,6.885,6.72,6.76,131700 PMO,D,20220608,11.36,11.4293,11.31,11.32,84100 PMT,D,20220608,16.48,16.48,16.035,16.13,763300 PMT-A,D,20220608,25.18,25.2956,24.97,25.07,9800 PMT-B,D,20220608,24.81,24.9984,24.65,24.65,9300 PMT-C,D,20220608,21.89,21.91,21.72,21.85,31800 PMV.U,D,20220608,9.9,9.95,9.9,9.94,500 PMVC,D,20220608,9.92,9.93,9.91,9.93,1700 PMX,D,20220608,10.16,10.16,10,10.02,76600 PNC,D,20220608,171.71,171.71,168.89,169.9,1112700 PNC-P,D,20220608,25.14,25.22,25.1318,25.21,71700 PNF,D,20220608,9.51,9.58,9.5,9.58,5600 PNI,D,20220608,9.44,9.61,9.35,9.35,10100 PNM,D,20220608,47.59,47.68,46.59,46.8,346300 PNNT,D,20220608,7.05,7.12,7.03,7.04,418400 PNR,D,20220608,50.53,50.86,49.75,49.87,717400 PNT.U,D,20220608,9.89,9.91,9.88,9.89,49400 PNT.W,D,20220608,0.18,0.2016,0.1751,0.18,30700 PNTM,D,20220608,9.84,9.85,9.83,9.845,159100 PNW,D,20220608,76.92,76.92,74.315,74.57,1167800 POLY,D,20220608,39.55,39.67,39.525,39.57,1072200 POND,D,20220608,9.91,9.91,9.86,9.88,4900 POR,D,20220608,50.8,50.8,49.36,49.62,790300 POR.U,D,20220608,10.4456,10.4456,10.4456,10.4456,300 POST,D,20220608,81.58,82.31,80.87,80.96,358500 PPG,D,20220608,127.16,133.9899,126.62,127.01,2380400 PPL,D,20220608,30.45,30.64,30.12,30.22,4899800 PPT,D,20220608,3.84,3.8599,3.84,3.85,154500 PRA,D,20220608,22.28,22.65,22.1,22.54,267500 PRB.U,D,20220608,9.93,9.93,9.93,9.93,100 PRB.W,D,20220608,0.1792,0.1792,0.1408,0.1408,700 PRBM,D,20220608,9.85,9.85,9.85,9.85,200 PRE-J,D,20220608,22.21,22.21,21.92,21.93,27900 PRG,D,20220608,27.38,27.8372,27.05,27.51,446100 PRGO,D,20220608,39.71,40.44,39.5301,40.43,1143500 PRI,D,20220608,126.49,127.63,124.62,125.36,97600 PRI-D,D,20220608,24.95,25.1039,24.95,25.1039,400 PRI-F,D,20220608,24.75,24.75,24.7199,24.7199,800 PRI-G,D,20220608,24.504,24.51,24.504,24.51,1200 PRI-I,D,20220608,24.55,24.6,24.5,24.5999,2900 PRI-J,D,20220608,24.47,24.56,24.23,24.26,2400 PRI-K,D,20220608,24.09,24.25,24.09,24.25,2600 PRI-L,D,20220608,24.17,24.34,24.08,24.2,88400 PRLB,D,20220608,49.73,50.45,48.57,49.44,176600 PRM,D,20220608,11.17,11.96,11.17,11.77,682000 PRMW,D,20220608,14.47,14.555,14.28,14.4,984900 PRO,D,20220608,30.03,31.67,30.03,31.35,268500 PRP.U,D,20220608,10.06,10.06,10.05,10.05,200 PRP.W,D,20220608,0.5584,0.5666,0.5,0.5001,122800 PRPB,D,20220608,9.96,9.97,9.96,9.96,130300 PRPC,D,20220608,9.83,9.835,9.815,9.82,11200 PRS,D,20220608,25.47,25.5,25.37,25.37,10700 PRT,D,20220608,10.41,10.6544,10.21,10.44,76700 PRTY,D,20220608,1.36,1.425,1.35,1.36,4365400 PRU,D,20220608,105.72,106.15,104.53,105.09,1324200 PSA,D,20220608,328.64,328.64,315.86,316.56,725100 PSA-F,D,20220608,24.99,25.06,24.95,24.95,54600 PSA-G,D,20220608,24.8,24.87,24.74,24.75,58800 PSA-H,D,20220608,26.21,26.294,26.01,26.01,15500 PSA-I,D,20220608,23.87,23.8859,23.69,23.74,15100 PSA-J,D,20220608,23,23.16,23,23.1,2200 PSA-K,D,20220608,23.46,23.68,23.46,23.58,8800 PSA-L,D,20220608,22.88,22.88,22.73,22.77,12100 PSA-M,D,20220608,20.58,20.62,20.5,20.55,4400 PSA-N,D,20220608,19.19,19.35,19.14,19.14,15200 PSA-O,D,20220608,19,19.085,18.85,18.85,5300 PSA-P,D,20220608,19.28,19.35,19.21,19.23,43200 PSA-Q,D,20220608,19.24,19.24,19.09,19.1778,6600 PSA-R,D,20220608,19.3596,19.3596,19.25,19.25,17000 PSA-S,D,20220608,19.93,19.93,19.62,19.82,24400 PSB,D,20220608,186.75,186.86,186.47,186.79,226900 PSB-X,D,20220608,21.59,21.6465,21.3935,21.63,26800 PSB-Y,D,20220608,21,21.01,20.7,20.8,11600 PSB-Z,D,20220608,19.65,19.69,19.5,19.5,19500 PSE-A,D,20220608,20.25,20.32,19.9501,20.06,27400 PSF,D,20220608,21.93,22.11,21.8801,22.03,58200 PSF.W,D,20220608,0.33,0.39,0.33,0.39,62800 PSFE,D,20220608,2.74,2.84,2.71,2.82,4849200 PSN,D,20220608,41.67,41.75,40.56,40.62,297200 PSO,D,20220608,9.52,9.545,9.41,9.46,290200 PSP.U,D,20220608,9.8,9.8,9.8,9.8,100 PSPC,D,20220608,9.71,9.71,9.68,9.71,2700 PST.W,D,20220608,0.44,0.4699,0.425,0.45,14200 PSTG,D,20220608,27.97,28.06,27.2,27.61,3447900 PSTH,D,20220608,19.91,19.92,19.88,19.9,681200 PSTL,D,20220608,15.92,16.01,15.68,15.74,78700 PSX,D,20220608,109.75,111.28,108.84,110.25,3611200 PTA,D,20220608,20.16,20.2715,19.84,20.01,151200 PTR,D,20220608,55.32,55.94,55,55.3,157400 PTY,D,20220608,15.19,15.19,15.01,15.08,346800 PUK,D,20220608,26.31,26.72,26.27,26.42,563800 PUMP,D,20220608,14.06,14.335,13.73,14.22,1656800 PV,D,20220608,9.83,9.855,9.83,9.84,2300 PVH,D,20220608,69.89,71.42,69.215,70.62,1237500 PVL,D,20220608,5.3,5.6,5.26,5.49,564900 PWR,D,20220608,133.18,133.18,129.151,130.44,1565500 PWSC,D,20220608,12.98,13.48,12.86,13.09,580600 PX,D,20220608,11.59,11.65,10.97,11.24,122900 PXD,D,20220608,286.49,287.5599,282.31,283.89,1827600 PYN,D,20220608,8.46,8.59,8.39,8.39,1600 PYS,D,20220608,20.8,21,20.8,20.89,5200 PZC,D,20220608,8.68,8.85,8.68,8.78,75000 PZN,D,20220608,6.77,6.985,6.64,6.74,48700 QD,D,20220608,0.8386,0.9,0.81,0.875,830600 QFT.U,D,20220608,9.97,9.97,9.95,9.95,1500 QFT.W,D,20220608,0.16,0.18,0.11,0.11,126400 QFTA,D,20220608,9.88,9.88,9.88,9.88,234400 QGEN,D,20220608,46.51,47.1,46.46,46.77,732200 QNG.W,D,20220608,0.0839,0.0991,0.0761,0.0778,104400 QNGY,D,20220608,0.475,0.48,0.4008,0.42,1483400 QS,D,20220608,11.95,12.39,11.63,11.65,6669900 QSR,D,20220608,52.11,52.56,51.83,52.28,1328300 QTWO,D,20220608,46.43,46.43,44.56,44.86,647000 QUAD,D,20220608,3.5,3.62,3.39,3.51,429600 QUOT,D,20220608,4.48,4.57,4.35,4.44,741700 QVCC,D,20220608,21.1,21.24,19.25,20.82,31900 QVCD,D,20220608,21.89,22.34,21.6189,22.06,9700 R,D,20220608,81.55,82.63,80.25,81.01,533600 RA,D,20220608,19.81,19.93,19.7,19.78,150800 RAAS,D,20220608,0.9599,0.98,0.89,0.9513,486600 RACE,D,20220608,191.56,194.84,190.76,191.87,499500 RAD,D,20220608,6.43,6.7101,6.38,6.55,2154100 RAMP,D,20220608,26.8,27.37,26.62,27.11,852500 RBA,D,20220608,61.57,61.57,60.12,60.34,194900 RBA.U,D,20220608,9.95,9.95,9.95,9.95,200 RBA.W,D,20220608,0.075,0.08,0.062,0.073,188800 RBAC,D,20220608,9.95,9.96,9.95,9.95,53400 RBLX,D,20220608,31.93,34.25,31.68,32.83,26453100 RBO.W,D,20220608,0.5,0.5071,0.4999,0.5071,2300 RBOT,D,20220608,4.02,4.02,3.85,3.86,309200 RC,D,20220608,14.02,14.02,13.765,13.91,1523200 RC-C,D,20220608,22.67,22.9,22.1,22.4,3500 RC-E,D,20220608,21.29,21.4445,21.25,21.25,4700 RCA,D,20220608,25.4,25.4,25.26,25.3,65900 RCB,D,20220608,24.85,24.85,24.8,24.81,3400 RCC,D,20220608,24.85,24.92,24.85,24.92,3300 RCF.W,D,20220608,0.2366,0.2367,0.2337,0.2367,21600 RCI,D,20220608,51.11,51.14,49.77,50.03,290700 RCL,D,20220608,55.75,56.455,53.78,53.83,4831400 RCS,D,20220608,5.35,5.44,5.27,5.3,197700 RCUS,D,20220608,23.1,24.08,23.09,23.62,705900 RDN,D,20220608,21.58,21.62,21.11,21.29,1057600 RDW,D,20220608,4.31,4.405,4.17,4.22,194300 RDW.W,D,20220608,0.58,0.675,0.5785,0.65,1700 RDY,D,20220608,54.23,54.64,53.92,54.07,120400 RE,D,20220608,286.6,287,281.41,281.79,148100 RELX,D,20220608,27.6,27.7884,27.535,27.6,943100 RENN,D,20220608,28.45,29.03,28.41,28.61,42300 RERE,D,20220608,3.35,3.4,3.05,3.15,362600 RES,D,20220608,9.68,9.75,9.265,9.44,1129400 REV,D,20220608,4.61,4.8,4.48,4.56,197900 REVG,D,20220608,10.15,11.615,10,11.59,846400 REX,D,20220608,95.17,96.435,93.32,93.68,22800 REX-B,D,20220608,24.93,25.3,24.91,25.19,8000 REX-C,D,20220608,24.67,24.85,24.67,24.67,2600 REXR,D,20220608,65.63,65.77,64.275,64.53,1269100 REZI,D,20220608,24.12,24.25,23.52,23.69,421200 RF,D,20220608,21.81,21.84,21.545,21.8,4874900 RF-B,D,20220608,25.62,25.91,25.62,25.65,32900 RF-C,D,20220608,24.23,24.36,24.03,24.09,47400 RF-E,D,20220608,19.31,19.5776,19.2213,19.27,41200 RFI,D,20220608,14.31,14.31,14.09,14.1,24500 RFL,D,20220608,2.04,2.09,1.9,2,56000 RFM,D,20220608,18.13,18.13,18.05,18.06,10600 RFMZ,D,20220608,15.35,15.45,15.35,15.44,64800 RFP,D,20220608,16.7,16.9,16.3,16.56,953600 RGA,D,20220608,127,127,124.98,125.3,162400 RGR,D,20220608,66.38,66.91,65.69,66.04,79700 RGS,D,20220608,0.6336,0.6394,0.59,0.6021,1342800 RGT,D,20220608,10.05,10.05,9.95,9.95,2000 RH,D,20220608,306.09,310.6,298.72,300.54,498500 RHI,D,20220608,91.19,91.76,90.59,91.1,934500 RHP,D,20220608,95.73,95.73,94.2716,95.3,276900 RIG,D,20220608,4.82,5.0094,4.69,4.81,33407000 RIO,D,20220608,76.54,77.4112,76.2,76.49,2943300 RIV,D,20220608,14.83,14.97,14.74,14.84,44500 RIV-A,D,20220608,24.8,24.97,24.8,24.96,15800 RJA.U,D,20220608,9.89,9.89,9.89,9.89,100 RJAC,D,20220608,9.87,9.9,9.84,9.9,700 RJF,D,20220608,97.57,97.99,96.14,96.49,675400 RJF-A,D,20220608,25.37,25.64,25.37,25.47,2100 RJF-B,D,20220608,25.15,25.52,25.15,25.5,13700 RKL.W,D,20220608,0.31,0.3275,0.2767,0.3101,17900 RKLY,D,20220608,2.61,2.78,2.45,2.67,1048000 RKT,D,20220608,8.65,8.87,8.37,8.6,2513500 RKT.W,D,20220608,0.1604,0.1605,0.15,0.155,48200 RKTA,D,20220608,9.78,9.8046,9.78,9.8046,52500 RL,D,20220608,105.18,106.22,104.14,104.44,1083200 RLGY,D,20220608,12.08,12.34,11.99,12.08,1141700 RLI,D,20220608,119.34,119.575,116.65,116.66,89000 RLJ,D,20220608,14.04,14.33,13.86,14.15,1257700 RLJ-A,D,20220608,27.5,27.71,27.25,27.39,26300 RLTY,D,20220608,17.46,17.6376,17.11,17.11,13000 RLX,D,20220608,2.17,2.51,2.15,2.35,28972000 RM,D,20220608,45.6,45.61,43.76,43.96,27100 RMAX,D,20220608,24.45,24.79,24.17,24.28,87300 RMD,D,20220608,212.53,214.2247,211.58,212.27,339200 RMI,D,20220608,18.06,18.13,17.8226,17.99,13200 RMM,D,20220608,17.08,17.32,16.9801,17.145,55100 RMMZ,D,20220608,17.98,18.34,17.5607,18,19700 RMO,D,20220608,0.7,0.75,0.7,0.7232,6475000 RMP.P,D,20220608,25.25,25.2544,25.18,25.18,1700 RMT,D,20220608,9.68,9.71,9.53,9.59,122100 RNG,D,20220608,61.51,63.1,61.49,62.59,1589600 RNGR,D,20220608,10.42,10.81,10.27,10.79,49000 RNP,D,20220608,23.59,23.65,23.08,23.11,100700 RNR,D,20220608,155.5,155.78,153.24,153.66,162200 RNR-F,D,20220608,24.25,24.3807,24.16,24.16,16600 RNR-G,D,20220608,18.78,18.8228,18.61,18.67,41000 ROG,D,20220608,260.1,262.22,260.1,260.26,127700 ROK,D,20220608,215.47,218.22,214.22,214.87,824100 ROL,D,20220608,35.2,35.31,34.74,34.84,840500 RON.U,D,20220608,9.89,9.8901,9.83,9.87,68900 RON.W,D,20220608,0.36,0.3633,0.2621,0.3002,25100 RONI,D,20220608,9.81,9.81,9.75,9.78,170800 ROP,D,20220608,425.16,426.545,417.32,418.06,451100 ROS.W,D,20220608,0.351,0.351,0.27,0.3276,4200 ROSS,D,20220608,9.82,9.82,9.79,9.79,42400 RPM,D,20220608,88.29,88.689,85.8,86.43,535400 RPT,D,20220608,11.77,11.81,11.525,11.6,451500 RPT-D,D,20220608,55,55,54.21,54.5,2300 RQI,D,20220608,15.08,15.08,14.61,14.62,182600 RRA.W,D,20220608,0.27,0.27,0.25,0.27,92400 RRAC,D,20220608,9.93,9.945,9.9205,9.9205,1100 RRC,D,20220608,37.39,37.44,35.11,36,4595500 RRX,D,20220608,131.49,132.335,127.3,127.84,249500 RS,D,20220608,198.17,198.47,192.26,194.44,273700 RSF,D,20220608,18.35,18.67,18.25,18.6,7000 RSG,D,20220608,134.55,134.55,131.94,132.18,759100 RSI,D,20220608,5.59,5.7,5.5,5.62,1147400 RSKD,D,20220608,5.29,5.47,5.2,5.32,371300 RTX,D,20220608,99.73,100.33,98.96,99.23,6666500 RVLV,D,20220608,31.95,33.665,31.6,32.43,767400 RVT,D,20220608,15.9,16.02,15.73,15.82,258900 RWT,D,20220608,9.32,9.4515,9.125,9.26,1895900 RY,D,20220608,105.95,106.07,104.41,105.1,875200 RY-T,D,20220608,27.01,27.6,26.8,27.01,1300 RYAM,D,20220608,3.74,3.795,3.66,3.78,431300 RYAN,D,20220608,38.05,38.46,37.67,37.79,246000 RYI,D,20220608,31.93,31.96,29.83,30.15,246500 RYN,D,20220608,41.25,41.44,40.34,40.4,352600 RZA,D,20220608,25.15,25.18,25.11,25.13,26500 RZB,D,20220608,25.87,26.1703,25.835,25.91,14900 S,D,20220608,24.67,26.22,24.6,25.69,4042400 SA,D,20220608,14.75,14.75,14.41,14.53,166400 SAFE,D,20220608,43.04,43.65,41.12,41.2,128700 SAH,D,20220608,45.17,45.45,44.17,44.53,326300 SAIC,D,20220608,94.31,94.31,92.33,92.39,294700 SAIL,D,20220608,63.25,63.55,62.95,63.52,1110900 SAM,D,20220608,330.62,340.5,329.97,332.43,100900 SAN,D,20220608,3.18,3.2,3.13,3.15,4355600 SAND,D,20220608,6.8,6.98,6.7,6.88,1649700 SAP,D,20220608,100.57,101.04,99.63,99.86,815000 SAR,D,20220608,26.88,26.88,26.6,26.8,24700 SAT,D,20220608,24.56,24.75,24.5499,24.55,24100 SAVE,D,20220608,22.7,22.98,21.96,22.16,3293900 SB,D,20220608,4.98,4.98,4.6,4.64,3029400 SB-C,D,20220608,25.5,25.65,25.5,25.65,1500 SB-D,D,20220608,25.5,25.5999,25.37,25.5999,11700 SBBA,D,20220608,25.22,25.2247,25.1708,25.2,4800 SBH,D,20220608,14.63,14.64,14.31,14.45,815400 SBI,D,20220608,8.27,8.27,8.21,8.23,16700 SBOW,D,20220608,47,49.2687,46.45,47.29,404400 SBR,D,20220608,87.22,90.73,85.81,87.34,142300 SBS,D,20220608,9.09,9.135,8.935,8.99,1304400 SBSW,D,20220608,12.1,12.225,11.98,12.11,4359800 SCCO,D,20220608,64,64.26,63.17,63.3,821900 SCD,D,20220608,14.06,14.18,13.89,14.07,21300 SCE-G,D,20220608,20.7,20.7,20.45,20.45,24400 SCE-H,D,20220608,23.04,23.235,23,23,10000 SCE-J,D,20220608,21.66,21.72,21.54,21.54,11700 SCE-K,D,20220608,23.73,23.8022,23.54,23.54,3300 SCE-L,D,20220608,20.34,20.34,20.09,20.15,143300 SCH-D,D,20220608,25.19,25.3,25.05,25.12,88800 SCH-J,D,20220608,21.46,21.47,21.21,21.23,52800 SCHW,D,20220608,66.5,66.81,65.36,65.73,10059000 SCI,D,20220608,71.32,71.32,70.557,71,779900 SCL,D,20220608,110.47,110.73,108.84,109.4,49700 SCM,D,20220608,12.67,12.7199,12.53,12.63,61000 SCS,D,20220608,12.34,12.43,12.21,12.25,339800 SCU,D,20220608,11.2,11.25,10.68,10.8,247300 SCU.U,D,20220608,9.98,9.99,9.95,9.97,11800 SCU.W,D,20220608,0.2,0.2,0.2,0.2,51100 SCUA,D,20220608,9.9,9.9,9.89,9.9,6000 SCX,D,20220608,7.79,7.96,7.7522,7.94,2300 SD,D,20220608,28.82,29.28,27.58,28.12,1031300 SDHY,D,20220608,15.9,15.9,15.8201,15.83,107100 SE,D,20220608,87.61,89.92,87.32,88.81,9083600 SEA-A,D,20220608,25.05,25.28,25.04,25.26,51300 SEA-B,D,20220608,25.56,25.62,25.44,25.5,12000 SEAS,D,20220608,53.92,54.89,53.45,53.54,917700 SEDA,D,20220608,9.76,9.76,9.75,9.75,200 SEE,D,20220608,63.27,63.27,61.23,61.94,1122200 SEM,D,20220608,24.48,24.585,24.155,24.26,768900 SEMR,D,20220608,11.46,12.12,11.26,12.12,179800 SES,D,20220608,5.17,5.28,4.98,5.07,825500 SES.W,D,20220608,0.934,0.9659,0.9097,0.9599,6700 SF,D,20220608,64.23,64.53,63.36,64.07,496400 SF-B,D,20220608,24.93,25.19,24.9288,25,19800 SF-C,D,20220608,25.21,25.235,24.97,25.07,8700 SF-D,D,20220608,20.37,20.37,19.81,19.81,293100 SFB,D,20220608,23.8,23.8699,23.4,23.53,4900 SFBS,D,20220608,80.75,81.01,79.121,79.32,132500 SFE,D,20220608,4.05,4.08,4.01,4.08,11300 SFL,D,20220608,11.45,11.468,11.01,11.18,950900 SG,D,20220608,16.43,17.115,16.25,16.29,801300 SGFY,D,20220608,12.85,13.4,12.64,12.95,1070400 SGH.W,D,20220608,1.07,1.16,0.95,0.96,118600 SGHC,D,20220608,5.87,6.14,5.76,5.98,382100 SGU,D,20220608,10.35,10.6,10.35,10.56,32400 SHAK,D,20220608,47.2,48.35,46.87,47.17,364900 SHEL,D,20220608,60.83,61.67,60.75,61.29,5537200 SHG,D,20220608,33.33,33.49,33.1,33.16,75500 SHI,D,20220608,19.92,20.2,19.87,20.2,14100 SHLX,D,20220608,14.5,14.6699,14.3999,14.56,665400 SHO,D,20220608,12.59,12.68,12.47,12.55,1665600 SHO-H,D,20220608,22.4806,22.99,22.4806,22.5,2100 SHO-I,D,20220608,20.84,20.86,20.5,20.86,24700 SHOP,D,20220608,381,396.0499,377.09,391.47,3515600 SHP.W,D,20220608,0.1211,0.146,0.12,0.146,4000 SHPW,D,20220608,1.57,1.59,1.54,1.58,37200 SHW,D,20220608,275.02,275.77,266.93,268.08,1154500 SI,D,20220608,83.28,86.86,81.5929,83.34,622100 SI-A,D,20220608,18.08,18.95,18.08,18.5,5700 SID,D,20220608,4.5,4.51,4.25,4.28,7409700 SIG,D,20220608,63.74,63.94,61.31,62.2,1687500 SII,D,20220608,39.59,40.42,39.15,39.33,101300 SIRE,D,20220608,18.77,18.86,18.03,18.42,11900 SIT-A,D,20220608,25.26,25.26,24.87,24.9,5500 SITC,D,20220608,14.88,14.93,14.58,14.69,2197000 SITE,D,20220608,134.75,135.1699,131.27,132.16,227000 SIX,D,20220608,28.99,29.8822,28.99,29.19,1346300 SJI,D,20220608,34.63,34.68,34.44,34.66,880200 SJIJ,D,20220608,17.92,17.9479,17.82,17.82,14500 SJIV,D,20220608,69.25,69.25,69.25,69.25,200 SJM,D,20220608,128.83,130.03,127.12,127.44,988700 SJR,D,20220608,28.5,28.5,27.93,28.04,284700 SJT,D,20220608,14.44,14.7,13.7838,14.37,1767600 SJW,D,20220608,63.13,63.13,61.57,62.04,72300 SKE,D,20220608,7.58,7.61,7.38,7.555,36500 SKI.W,D,20220608,1.16,1.16,1.13,1.13,5400 SKIL,D,20220608,6.37,6.65,6.27,6.34,1568700 SKLZ,D,20220608,1.78,2.01,1.775,1.95,9134800 SKM,D,20220608,24.89,24.915,24.59,24.62,287600 SKT,D,20220608,17.17,17.17,16.82,17.02,486900 SKX,D,20220608,41.83,42.8297,41.5886,41.84,1212100 SKY,D,20220608,54.17,56.18,53.78,54.58,508900 SLA.W,D,20220608,0.19,0.2046,0.18,0.2,2100 SLAC,D,20220608,9.78,9.805,9.78,9.7902,700 SLB,D,20220608,49,49.83,48.08,49.57,15100900 SLCA,D,20220608,18.2,18.2599,14.65,15.54,3664400 SLF,D,20220608,50.14,50.2,49.631,49.8,534200 SLG,D,20220608,58.57,58.665,56.81,57.22,1019300 SLG-I,D,20220608,25.29,25.44,25.28,25.3,10000 SLQT,D,20220608,3.03,3.15,2.955,2.99,872900 SLVM,D,20220608,51.04,51.24,47.78,49.48,611200 SM,D,20220608,54.81,54.97,52.16,52.69,2372500 SMAR,D,20220608,37.24,38.71,36.84,37.76,4813400 SMFG,D,20220608,5.99,5.99,5.85,5.86,4721900 SMG,D,20220608,90.44,95.25,89.86,93.13,2182900 SMHI,D,20220608,9.34,9.4499,8.51,9.18,144500 SMLP,D,20220608,19.72,19.76,18.44,18.65,65500 SMM,D,20220608,8.93,8.96,8.8,8.89,139600 SMP,D,20220608,41.07,41.66,40.55,41.58,80700 SMR,D,20220608,10.07,10.15,9.9,10.13,321400 SMR.W,D,20220608,2.57,2.58,2.54,2.54,11200 SMRT,D,20220608,5.8,5.995,5.6,5.76,772300 SMWB,D,20220608,9.33,9.49,9.2,9.32,37600 SNA,D,20220608,222.75,224,221.02,221.24,229600 SNAP,D,20220608,15.4,15.87,15.14,15.17,36319100 SNDA,D,20220608,26.94,27.91,26.5,26.5,2000 SNDR,D,20220608,24.36,24.36,23.55,23.64,552000 SNN,D,20220608,31.35,31.67,31.28,31.38,383100 SNOW,D,20220608,131.23,136.29,130.03,135.57,5156200 SNP,D,20220608,49.06,49.47,48.77,48.97,412000 SNV,D,20220608,41.85,41.865,40.86,41.29,788000 SNV-D,D,20220608,25.28,25.4299,25.1,25.1,14900 SNV-E,D,20220608,25.54,25.8422,25.33,25.5,22500 SNX,D,20220608,106.47,106.69,104.235,104.61,193700 SO,D,20220608,75.41,75.61,74.54,74.63,2981600 SOI,D,20220608,14.42,14.4963,13.9,14.18,241600 SOJC,D,20220608,24.32,24.4461,24.18,24.18,29200 SOJD,D,20220608,22.7,22.82,22.59,22.6,104400 SOJE,D,20220608,19.67,19.7996,19.63,19.67,72600 SOL,D,20220608,4.98,5.23,4.9,5.09,591100 SOLN,D,20220608,55.96,56.12,55.42,55.42,64100 SON,D,20220608,60.33,60.4356,59,59.04,306700 SONX,D,20220608,2.41,2.5081,2.41,2.44,65500 SONY,D,20220608,92.16,92.94,91.95,92.26,498200 SOR,D,20220608,39.3,39.9738,39.3,39.66,3800 SOS,D,20220608,0.35,0.4058,0.35,0.3844,7853000 SPB,D,20220608,87.76,87.76,85.12,85.96,206800 SPCE,D,20220608,6.84,7.4895,6.81,7.4,8430000 SPE,D,20220608,13.6,13.71,13.4,13.49,31400 SPG,D,20220608,109.19,110.29,107.62,107.87,1602400 SPGI,D,20220608,341.71,345.225,337.79,338.69,1620700 SPGS,D,20220608,9.78,9.79,9.78,9.79,300 SPH,D,20220608,17.56,17.6191,17.4,17.4,130800 SPI.W,D,20220608,0.18,0.18,0.18,0.18,1000 SPIR,D,20220608,1.79,1.86,1.69,1.7,629900 SPL-A,D,20220608,23.7,23.8014,23.53,23.61,5000 SPLP,D,20220608,42.79,43.02,41.98,42.25,11700 SPN-B,D,20220608,26.15,26.15,25.85,25.85,4700 SPNT,D,20220608,5.5,5.53,5.41,5.5,625300 SPOT,D,20220608,110.12,119,110,116.03,4137400 SPR,D,20220608,33.3,34.0562,32.86,33.08,1851600 SPXC,D,20220608,53.28,53.97,52.94,53.58,247800 SPXX,D,20220608,16.77,16.92,16.7067,16.82,46700 SQ,D,20220608,84.6,87.55,83.87,84.75,12749600 SQM,D,20220608,100.58,102.4,97.405,98.38,2757700 SQNS,D,20220608,3.15,3.29,2.98,3.27,96000 SQSP,D,20220608,20.28,21.51,20.23,21.3,420000 SQZ,D,20220608,3.81,3.94,3.68,3.79,116700 SR,D,20220608,78.66,78.66,77.58,77.7,422100 SR-A,D,20220608,25.07,25.12,24.8601,24.91,7400 SRC,D,20220608,41.85,42.17,41.37,41.7,925100 SRC-A,D,20220608,25.07,25.0738,24.47,24.57,8100 SRE,D,20220608,162.98,162.98,158.875,159.45,1237500 SREA,D,20220608,24.78,24.9599,24.75,24.77,47400 SRG,D,20220608,8.09,8.24,7.92,7.94,475500 SRG-A,D,20220608,15.93,15.93,15.75,15.82,4600 SRI,D,20220608,21.1,21.36,21.0086,21.33,56200 SRL,D,20220608,9.11,9.39,8.84,8.89,11800 SRLP,D,20220608,18.96,19.02,18.96,19.01,64300 SRT,D,20220608,3.78,3.86,3.75,3.83,34300 SRV,D,20220608,36.43,36.43,35.75,35.75,3500 SSD,D,20220608,111.28,112.62,110.19,110.21,135100 SSL,D,20220608,27.76,28,27.6675,27.74,285000 SST,D,20220608,9.2,9.48,8.91,9.26,122400 SST.W,D,20220608,1.19,1.26,1.19,1.235,82800 SSTK,D,20220608,60.13,61.43,59.92,60.2,239900 SSU,D,20220608,6.4,6.91,6.4,6.62,3900 SSU.W,D,20220608,0.2799,0.2886,0.2799,0.2813,1200 ST,D,20220608,49,49.17,48.3,48.47,461200 STA-G,D,20220608,25,25.125,25,25.125,1200 STA-I,D,20220608,24.97,25,24.75,25,4500 STAG,D,20220608,34.21,34.37,33.08,33.25,1082700 STAR,D,20220608,17.16,17.16,16.4,16.49,835700 STC,D,20220608,56.03,56.24,54.58,54.74,73700 STE,D,20220608,225.98,229.976,225.87,227.86,869200 STEM,D,20220608,9.29,9.7,9.1,9.18,2715000 STEW,D,20220608,13.36,13.3784,13.26,13.28,39800 STG,D,20220608,4.61,5,4.51,4.97,14100 STK,D,20220608,29.94,30.4219,29.36,29.42,35800 STLA,D,20220608,15.03,15.105,14.86,14.93,3378900 STM,D,20220608,39.51,39.72,39.04,39.22,2256200 STN,D,20220608,46.97,47.18,46.42,46.72,57900 STNG,D,20220608,36.59,37.705,36.21,37.33,1463200 STON,D,20220608,3.43,3.44,3.43,3.44,81800 STOR,D,20220608,27.68,27.765,27.44,27.59,2221600 STR.T,D,20220608,1.27,1.345,1.26,1.32,15700 STR.U,D,20220608,9.85,9.85,9.8387,9.8387,5100 STRE,D,20220608,9.78,9.78,9.78,9.78,100 STRY,D,20220608,7.1,7.26,6.64,7.15,633500 STT,D,20220608,72.13,72.295,68.1,69.04,7272400 STT-D,D,20220608,24.81,24.96,24.54,24.56,101700 STT-G,D,20220608,25.22,25.2607,24.97,24.97,34200 STVN,D,20220608,16.25,16.68,16.24,16.33,124200 STWD,D,20220608,23.52,23.57,23.1734,23.25,1695400 STZ,D,20220608,245.05,246.767,244.35,245.45,588000 SU,D,20220608,42.09,42.715,41.94,42.49,5172600 SUA.W,D,20220608,0.19,0.204,0.19,0.2,4700 SUI,D,20220608,164.11,164.23,159.8,160.6,356300 SUM,D,20220608,27.94,28.04,27,27.11,498700 SUN,D,20220608,42.72,43.55,42.51,42.73,304900 SUN.W,D,20220608,0.67,0.67,0.62,0.62,58100 SUNL,D,20220608,4.52,4.71,4.49,4.6,660000 SUP,D,20220608,4.24,4.37,3.92,4.07,185600 SUPV,D,20220608,1.79,1.82,1.78,1.81,278100 SUZ,D,20220608,11.03,11.09,10.685,10.75,674400 SWCH,D,20220608,33.58,33.66,33.54,33.55,1347200 SWI,D,20220608,12.3,12.79,12.3,12.55,439500 SWK,D,20220608,119.27,120.669,118.36,119.45,1816800 SWM,D,20220608,28.53,28.75,28.2587,28.39,194300 SWN,D,20220608,9.71,9.87,9.17,9.46,45248400 SWT,D,20220608,76.52,76.66,75.77,75.77,101600 SWX,D,20220608,92.9,93.125,91.47,92.21,312600 SWZ,D,20220608,8.26,8.26,8.15,8.22,8000 SXC,D,20220608,8.27,8.27,7.81,7.85,478300 SXI,D,20220608,94.66,95.62,93.885,95.25,42800 SXT,D,20220608,87,87.19,84.862,84.96,106500 SYF,D,20220608,35.71,36.075,34.72,34.96,6638900 SYF-A,D,20220608,20.8,20.85,20.55,20.65,85000 SYK,D,20220608,229.56,229.97,226.3,226.67,660300 SYY,D,20220608,84.43,85.99,84.4,85.16,1843800 SZC,D,20220608,44.25,44.69,43.8613,44.22,7700 T,D,20220608,21.09,21.195,20.99,21.05,20729900 T-A,D,20220608,21.71,21.85,21.62,21.8,149500 T-C,D,20220608,20.4,20.4499,20.2601,20.38,133200 TAC,D,20220608,11.45,11.65,11.45,11.51,213000 TAC.W,D,20220608,0.0005,0.0006,0.0005,0.0005,22000 TACA,D,20220608,10.09,10.11,10.09,10.11,400 TAK,D,20220608,13.64,13.67,13.56,13.56,2517500 TAL,D,20220608,4.64,5.445,4.64,4.99,13788200 TALO,D,20220608,25.49,25.49,24.11,24.63,1584500 TAP,D,20220608,54.39,54.91,53.87,53.93,706300 TARO,D,20220608,35.68,36.605,35.68,36.5,17500 TBB,D,20220608,25.04,25.11,25.04,25.07,28600 TBC,D,20220608,25.5,25.5,25.34,25.4,39500 TBI,D,20220608,22.08,22.27,21.75,22.09,178100 TCI,D,20220608,44.93,44.93,43.02,43.02,3700 TCN,D,20220608,11.72,11.75,11.48,11.52,711900 TCS,D,20220608,7.66,7.9,7.6,7.74,352900 TD,D,20220608,76.22,76.35,75.02,75.52,1206700 TDC,D,20220608,39.26,39.53,38.73,38.77,568400 TDCX,D,20220608,10.35,10.66,10.07,10.32,291900 TDF,D,20220608,13.3,13.78,13.3,13.55,80100 TDG,D,20220608,627.04,627.815,614.86,616.72,258100 TDOC,D,20220608,34.79,36.88,34.79,35.44,4097900 TDS,D,20220608,16.43,16.61,16.075,16.12,946900 TDS-U,D,20220608,24.12,24.18,23.81,23.88,18400 TDS-V,D,20220608,21.5,21.68,21.2,21.2,47100 TDW,D,20220608,26.87,27.06,26.16,26.6,372500 TDW.A,D,20220608,1.0046,1.0046,0.92,0.94,1600 TDW.B,D,20220608,0.55,0.57,0.55,0.57,1100 TDY,D,20220608,410.25,413.18,401.84,402.18,223400 TEAF,D,20220608,14.83,14.92,14.7,14.72,31900 TECK,D,20220608,45.17,45.6199,44.29,44.83,3787300 TEF,D,20220608,4.99,5.005,4.95,4.95,1675800 TEI,D,20220608,6.05,6.07,5.92,5.97,125500 TEL,D,20220608,132,132.51,130.48,130.8,871300 TEN,D,20220608,16.82,16.94,16.57,16.94,853400 TEO,D,20220608,5.32,5.45,5.24,5.27,84500 TEVA,D,20220608,8.86,8.955,8.785,8.8,6132500 TEX,D,20220608,37.27,37.83,36.92,37.12,615900 TFC,D,20220608,49.2,49.45,48.59,49.05,4064600 TFC-I,D,20220608,20.85,21.12,20.368,20.8252,25200 TFC-O,D,20220608,23.56,23.6253,23.39,23.4,37600 TFC-R,D,20220608,20.87,21.01,20.83,20.85,48500 TFII,D,20220608,84.21,84.21,80.41,80.56,229600 TFSA,D,20220608,24.9,24.99,24.9,24.96,1500 TFX,D,20220608,284.18,286.44,281.19,281.31,161800 TG,D,20220608,12.6,12.6,12.26,12.45,95400 TGH,D,20220608,33.4,33.4,31.66,31.94,471700 TGH-A,D,20220608,25.3506,25.375,25.24,25.2619,4400 TGH-B,D,20220608,23.235,24.52,23.235,23.675,12700 TGI,D,20220608,15.7,15.735,15.26,15.37,676100 TGLS,D,20220608,21.55,21.9,21.15,21.2,114400 TGNA,D,20220608,21.52,21.52,21.17,21.17,813700 TGR.U,D,20220608,10.15,10.15,10.13,10.1345,4000 TGS,D,20220608,6.8,6.9,6.7,6.82,104700 TGT,D,20220608,154.43,159.63,153.35,156.7,6569100 THC,D,20220608,67.16,67.525,66.07,66.87,1182800 THG,D,20220608,147.68,148.38,145.32,145.85,98900 THO,D,20220608,77.45,79.06,74.68,76.97,2148100 THQ,D,20220608,20.63,20.8249,20.44,20.47,66200 THR,D,20220608,16,16.52,15.9,16.49,75800 THS,D,20220608,39.08,39.845,38.89,39.08,337500 THW,D,20220608,15.58,15.64,15.45,15.54,60300 TIMB,D,20220608,13.45,13.48,13.23,13.38,625900 TIN.W,D,20220608,0.6548,0.75,0.6548,0.7027,22600 TINV,D,20220608,10.25,10.26,10.25,10.255,4100 TISI,D,20220608,1.38,1.49,1.36,1.38,646000 TIXT,D,20220608,25.64,25.64,25.26,25.29,62500 TJX,D,20220608,61.09,62.38,60.52,61.43,4249600 TK,D,20220608,3.49,3.49,3.375,3.42,368600 TKC,D,20220608,2.84,2.84,2.71,2.74,2004400 TKR,D,20220608,63.99,64.45,63.25,63.56,598200 TLK,D,20220608,28.79,29.01,28.74,28.93,178100 TLYS,D,20220608,7.72,7.72,7.52,7.6,485500 TM,D,20220608,166.45,166.675,164.99,165.35,179500 TMA.U,D,20220608,9.92,9.92,9.92,9.92,2200 TMA.W,D,20220608,0.1699,0.1699,0.1699,0.1699,100 TME,D,20220608,4.58,4.92,4.52,4.7,25550600 TMHC,D,20220608,27.97,28.3,27.33,27.6,918700 TMO,D,20220608,559.17,560.45,549.68,552.06,837400 TMST,D,20220608,25.9,26.225,23.76,24.16,996800 TMX,D,20220608,43.26,43.41,42.585,42.98,1157700 TNC,D,20220608,62.97,63.48,62.52,62.68,57100 TNET,D,20220608,80.19,80.19,78.515,79.07,166900 TNK,D,20220608,21.01,21.05,20.23,20.73,321500 TNL,D,20220608,51.84,51.88,50.83,51.16,561300 TNP,D,20220608,11.42,11.49,10.85,10.9,88000 TNP-D,D,20220608,24.42,24.42,24.42,24.42,100 TNP-E,D,20220608,24.14,24.28,24.1,24.28,6800 TNP-F,D,20220608,24.54,24.64,24.5,24.5,7300 TOL,D,20220608,50.33,50.61,48.92,49.26,1034500 TOST,D,20220608,16.35,17.24,16.12,16.23,4954500 TPB,D,20220608,28.84,29.355,28.63,28.8,158900 TPC,D,20220608,10.2,10.2,9.8822,9.96,154700 TPG.W,D,20220608,0.31,0.3199,0.31,0.3199,1600 TPGY,D,20220608,9.89,9.92,9.89,9.91,16300 TPH,D,20220608,20.74,20.86,20.325,20.5,646400 TPL,D,20220608,1750,1755.38,1705.05,1719.86,28000 TPR,D,20220608,34.5,35.19,34.28,34.81,3369000 TPTA,D,20220608,24.05,24.07,24,24,3700 TPVG,D,20220608,14.94,15.005,14.754,14.81,160400 TPX,D,20220608,24.59,24.91,24.26,24.55,1439400 TPZ,D,20220608,14.43,14.45,14.31,14.36,25100 TR,D,20220608,32.16,32.34,32.03,32.29,97100 TRA.U,D,20220608,9.98,9.98,9.95,9.95,37500 TRA.W,D,20220608,0.1651,0.1672,0.1118,0.1386,18600 TRAQ,D,20220608,9.91,9.94,9.87,9.94,104900 TRC,D,20220608,16.98,16.99,16.58,16.7,35800 TREC,D,20220608,9.72,9.73,9.71,9.72,178900 TREX,D,20220608,65.72,66.5499,64.06,64.62,654900 TRGP,D,20220608,80.1,80.31,77.275,77.76,1722400 TRI,D,20220608,99.77,99.84,98.9,99.1,199000 TRIS,D,20220608,9.84,9.84,9.84,9.84,5800 TRN,D,20220608,26.56,26.7,26.085,26.33,614100 TRNO,D,20220608,62,62.165,60.44,60.6,280900 TROX,D,20220608,19.56,19.87,19.455,19.83,1139700 TRP,D,20220608,59.13,59.38,58.27,58.78,751800 TRQ,D,20220608,30.6,30.75,29.86,29.9,390000 TRT-A,D,20220608,26.4,26.49,26.23,26.23,6200 TRT-B,D,20220608,26.42,26.42,26.12,26.15,1000 TRT-C,D,20220608,25.31,25.43,25.15,25.15,5800 TRT-D,D,20220608,25.25,25.3,25.02,25.02,5500 TRT-E,D,20220608,23.34,23.3899,22.9,22.9,17800 TRT-P,D,20220608,20.6511,21.121,20.6511,20.8,1000 TRT.W,D,20220608,0.2882,0.3182,0.2824,0.2882,19500 TRTL,D,20220608,9.68,9.69,9.68,9.6891,503000 TRTN,D,20220608,64.75,64.75,60.12,61.35,1104700 TRTX,D,20220608,10.38,10.38,10.19,10.3,202800 TRU,D,20220608,85.76,85.765,83.44,84.02,1271300 TRV,D,20220608,177.55,178.11,175.32,175.97,669600 TS,D,20220608,34.32,34.47,33.77,33.9,1541300 TSE,D,20220608,47.85,48.6,47.57,48.23,191600 TSI,D,20220608,4.9,4.99,4.9,4.97,105800 TSLX,D,20220608,20.62,20.71,20.2201,20.39,559100 TSM,D,20220608,94,94.93,93.14,93.47,6442700 TSN,D,20220608,88,88.3,87.16,87.31,948200 TSP.U,D,20220608,9.8,9.8,9.795,9.8,1400 TSP.W,D,20220608,0.15,0.15,0.1499,0.1499,10200 TSQ,D,20220608,10.03,10.0789,9.9,9.92,42300 TT,D,20220608,138.64,139.715,137.46,137.87,746900 TTC,D,20220608,86.74,86.74,82.87,82.92,487900 TTE,D,20220608,60.32,61.15,60.22,61.15,2698700 TTI,D,20220608,5.75,5.815,5.555,5.57,963100 TTM,D,20220608,28.05,28.26,27.65,27.89,415700 TTP,D,20220608,31.49,31.5423,30.77,30.91,23200 TU,D,20220608,25.32,25.37,24.8,24.91,1203500 TUFN,D,20220608,12.45,12.545,12.38,12.43,408300 TUP,D,20220608,6.45,6.45,6.08,6.13,1057000 TUYA,D,20220608,3.25,3.35,2.95,3.16,1588400 TV,D,20220608,9.47,9.605,9.36,9.47,574200 TVC,D,20220608,23.53,24.075,23.53,23.76,27400 TVE,D,20220608,22.86,22.99,22.8,22.9747,22700 TWI,D,20220608,19.46,19.46,18.74,18.88,324700 TWLO,D,20220608,107.12,110.31,105.78,108.39,1899200 TWN,D,20220608,28.03,28.03,27.88,27.88,6300 TWN.T,D,20220608,0.09,0.1201,0.09,0.11,104400 TWN.W,D,20220608,0.1093,0.1093,0.0862,0.09,6200 TWNI,D,20220608,9.81,9.84,9.81,9.82,1600 TWO,D,20220608,5.35,5.39,5.29,5.31,1929600 TWO-A,D,20220608,24.12,24.1862,23.85,23.85,4400 TWO-B,D,20220608,23.31,23.31,23.097,23.15,5900 TWO-C,D,20220608,22.18,22.3899,22.1,22.1,14400 TWTR,D,20220608,39.96,41.29,39.83,40.44,15282900 TX,D,20220608,43.54,43.85,42.39,42.44,299000 TXT,D,20220608,67.89,68.58,67.74,67.85,1090200 TY,D,20220608,29.3,29.567,29.0782,29.23,43700 TY.P,D,20220608,50.21,50.21,50.21,50.21,100 TYG,D,20220608,35.22,35.61,34.62,34.64,214800 TYL,D,20220608,361.34,366.555,358.3401,363.45,193200 U,D,20220608,44.5,47.12,44.43,45.8,5485300 UA,D,20220608,10,10.24,9.95,10.04,2755800 UAA,D,20220608,10.86,11.1161,10.815,10.92,5566500 UAN,D,20220608,121.27,123.4,114.55,115,236500 UBA,D,20220608,17.45,17.45,16.76,16.82,121500 UBER,D,20220608,25.7,26.55,25.3,25.83,31217100 UBP,D,20220608,16.48,16.48,15.83,15.9,2400 UBP-H,D,20220608,24.46,24.7,24.1133,24.1133,3800 UBP-K,D,20220608,22.85,22.98,22.65,22.65,29100 UBS,D,20220608,18.08,18.29,17.87,17.89,5777000 UDR,D,20220608,47,47.16,46.19,46.35,1941400 UE,D,20220608,18.01,18.02,17.58,17.74,824700 UFI,D,20220608,15.83,15.865,15.26,15.66,32100 UGI,D,20220608,44.18,44.25,43.42,43.56,921000 UGIC,D,20220608,101.47,101.47,100.79,100.79,5300 UGP,D,20220608,2.69,2.725,2.64,2.66,1186100 UHS,D,20220608,121.3,121.76,119.875,120.41,444100 UHT,D,20220608,52.5,52.9,52.14,52.56,39600 UI,D,20220608,271.53,276.085,271.53,274.22,38300 UIS,D,20220608,12.57,12.69,12.43,12.51,303200 UL,D,20220608,46.26,46.33,46.02,46.04,2039600 UMC,D,20220608,9.1,9.1,8.915,8.96,6527100 UMH,D,20220608,19.69,19.76,19.27,19.41,258300 UMH-C,D,20220608,25.12,25.12,24.98,25.035,15700 UMH-D,D,20220608,24.95,24.95,24.9,24.9399,1400 UNF,D,20220608,173.56,174.35,169.51,170.83,52200 UNFI,D,20220608,44.27,44.97,42.32,44.38,856600 UNH,D,20220608,494,497.9,488.55,493.53,3268000 UNM,D,20220608,36.88,37.19,36.4,36.57,1516600 UNMA,D,20220608,24.5,24.5,24.32,24.33,22900 UNP,D,20220608,225.58,225.85,220,221.68,2409300 UNVR,D,20220608,32.04,32.04,31.47,31.78,1723700 UP,D,20220608,2.49,2.63,2.48,2.5,1345100 UPH,D,20220608,0.66,0.75,0.66,0.675,335600 UPH.W,D,20220608,0.09,0.09,0.072,0.0721,8900 UPS,D,20220608,182.54,183.25,177.99,179.44,3592100 URI,D,20220608,309.83,310.28,304.36,305.19,365800 USA,D,20220608,7.06,7.0908,6.985,7,627400 USAC,D,20220608,19.59,19.94,19.4,19.79,146100 USB,D,20220608,52.11,52.45,51.56,51.84,4408700 USB-H,D,20220608,20.19,20.19,20.06,20.13,43400 USB-P,D,20220608,25.13,25.19,24.97,25.02,25900 USB-Q,D,20220608,18.15,18.25,18.01,18.05,59600 USB-R,D,20220608,18.76,18.95,18.76,18.82,180000 USB-S,D,20220608,21.08,21.12,20.87,20.87,33300 USDP,D,20220608,6.06,6.13,6,6.02,28400 USER,D,20220608,6.08,6.63,5.97,6.02,433600 USFD,D,20220608,32.34,32.8,31.89,32.01,1519300 USM,D,20220608,29.5,29.7,29.3,29.6,137000 USNA,D,20220608,73.61,73.61,72.05,72.79,53100 USPH,D,20220608,112.53,113.745,110.18,111.27,43500 USX,D,20220608,3.32,3.35,3.105,3.12,246100 UTF,D,20220608,28.35,28.48,28.11,28.21,156000 UTI,D,20220608,8.91,8.995,8.6,8.87,131100 UTL,D,20220608,57.2,57.73,56.5,57.24,61700 UTZ,D,20220608,13.21,13.595,13.13,13.43,435700 UVE,D,20220608,12.61,12.61,12.35,12.51,89200 UVV,D,20220608,63.16,63.16,61.211,61.48,110200 UWM.W,D,20220608,0.2774,0.2775,0.27,0.2701,6700 UWMC,D,20220608,4.14,4.24,4.05,4.13,1074100 UZD,D,20220608,22.5,22.57,22.3,22.43,37900 UZE,D,20220608,20.65,20.65,20.31,20.45,46800 UZF,D,20220608,20.54,20.54,20.161,20.3,32300 V,D,20220608,213.76,215.57,212.83,213.5,3646000 VAC,D,20220608,151.79,152.69,150.04,150.74,161500 VAL,D,20220608,60.2,60.43,56.56,59.4,938300 VAL.W,D,20220608,8.84,8.93,8.2,8.84,19900 VALE,D,20220608,18.54,18.59,17.75,17.89,31473400 VAPO,D,20220608,3.33,3.54,3.29,3.38,358500 VATE,D,20220608,2.73,2.77,2.57,2.58,260200 VBF,D,20220608,15.98,16.01,15.94,15.96,28800 VCIF,D,20220608,9.35,9.44,9.3,9.35,6900 VCV,D,20220608,10.97,10.99,10.83,10.86,104400 VCX.U,D,20220608,10.08,10.08,10.08,10.08,1600 VCXB,D,20220608,10,10.1,9.98,9.98,7100 VEC,D,20220608,35.9163,35.99,34.235,34.39,41700 VEEV,D,20220608,191.29,193.41,188.63,191.45,929200 VEL,D,20220608,10.95,11.128,10.93,10.95,5100 VET,D,20220608,24.98,25.4091,24.48,25.02,2974200 VFC,D,20220608,49.52,50.27,49.3,49.81,1803900 VGI,D,20220608,8.78,8.84,8.77,8.8,17300 VGI.U,D,20220608,9.08,10.09,8.95,9.955,5100 VGI.W,D,20220608,0.5,0.5,0.49,0.5,15400 VGII,D,20220608,9.95,9.965,9.95,9.96,211900 VGM,D,20220608,10.97,10.97,10.88,10.89,177100 VGR,D,20220608,12.19,12.19,11.845,11.88,737200 VHC,D,20220608,1.52,1.585,1.43,1.46,466600 VHI,D,20220608,53.74,54.06,50.28,51.6,41200 VIAO,D,20220608,2.78,2.9,2.75,2.77,20100 VICI,D,20220608,31.85,32.08,31.3,31.46,13388300 VIPS,D,20220608,10.35,11.19,10.26,10.88,8726500 VIST,D,20220608,9.55,9.5688,9.15,9.29,921400 VIV,D,20220608,9.78,9.805,9.58,9.68,1442300 VKQ,D,20220608,10.56,10.5899,10.52,10.54,198000 VLD,D,20220608,2.06,2.21,1.99,2.08,1553400 VLD.W,D,20220608,0.4999,0.4999,0.4,0.42,4300 VLN,D,20220608,3.27,3.27,3.1648,3.21,27600 VLN.W,D,20220608,0.2701,0.2701,0.2651,0.2652,7500 VLO,D,20220608,144.43,146.8,142.81,143.77,5827400 VLRS,D,20220608,14.57,14.9,14.55,14.81,400400 VLT,D,20220608,11.34,11.44,11.28,11.35,26900 VLT.W,D,20220608,0.42,0.45,0.39,0.44,14000 VLTA,D,20220608,2.39,2.4682,2.325,2.38,2051300 VMC,D,20220608,167.37,168.018,162.73,163.01,408400 VMI,D,20220608,261.39,261.39,255.85,257.5,54100 VMO,D,20220608,10.67,10.72,10.6,10.66,160900 VMW,D,20220608,130.32,130.34,128.13,128.89,1817500 VNCE,D,20220608,7.68,8,7.45,8,16500 VNO,D,20220608,33.39,33.54,32.65,32.75,1033200 VNO-L,D,20220608,22.31,22.31,21.91,21.91,5700 VNO-M,D,20220608,21.23,21.285,20.97,21.02,4700 VNO-N,D,20220608,21.34,21.34,21.04,21.15,10400 VNO-O,D,20220608,18.62,18.64,18.28,18.28,21100 VNT,D,20220608,26.83,27.01,26.2,26.49,940500 VNTR,D,20220608,2.55,2.68,2.535,2.6,128800 VOC,D,20220608,8.42,8.86,8.41,8.68,321100 VOY-B,D,20220608,24.18,24.19,23.91,23.95,15300 VOYA,D,20220608,67.11,67.57,66.67,66.78,586200 VPG,D,20220608,30.95,31.02,30.03,30.13,19000 VPV,D,20220608,10.94,10.9651,10.85,10.88,33500 VRE,D,20220608,16.28,16.28,15.99,16.13,502800 VRT,D,20220608,11.21,11.33,10.73,10.95,5353000 VRTV,D,20220608,158.08,158.08,153.08,153.86,79300 VSCO,D,20220608,39.3,40.85,38.55,39,1751000 VSH,D,20220608,20.43,20.59,20.09,20.16,725000 VST,D,20220608,27.24,27.31,26.62,26.84,4206300 VSTO,D,20220608,36.59,36.98,35.3,35.7,866700 VTEX,D,20220608,4.65,4.77,4.51,4.6,95100 VTN,D,20220608,11.09,11.15,11.08,11.15,52800 VTOL,D,20220608,28.8,28.93,28.1,28.55,74900 VTR,D,20220608,56.38,56.38,54.63,54.71,1068700 VVI,D,20220608,31.83,32.3,31.67,32.24,55300 VVNT,D,20220608,6.32,6.34,5.695,5.73,618200 VVR,D,20220608,4,4,3.94,3.95,1158500 VVV,D,20220608,34.25,34.36,33.62,33.68,641000 VYG.U,D,20220608,10.05,10.05,10.05,10.05,200 VYG.W,D,20220608,0.3001,0.3479,0.27,0.3275,5500 VYGG,D,20220608,9.89,9.901,9.89,9.89,32900 VZ,D,20220608,51.73,51.96,51.44,51.55,13249600 VZIO,D,20220608,8.67,9.46,8.67,9.37,935100 W,D,20220608,55.12,58.4174,55.12,56.58,3339900 WAB,D,20220608,93.99,94.76,93.415,94,509800 WAL,D,20220608,81.77,82.57,80.86,82.29,1212700 WAL-A,D,20220608,22.82,22.9,22.55,22.58,8900 WAR.U,D,20220608,9.93,9.93,9.93,9.93,1800 WARR,D,20220608,9.935,9.935,9.93,9.93,2200 WAT,D,20220608,340.24,343.48,337.33,338.74,299900 WBS,D,20220608,50.02,50.235,49.42,49.79,778800 WBS-F,D,20220608,23.4,23.7,23.4,23.5,4000 WBS-G,D,20220608,25.21,25.3806,25.21,25.22,10000 WBT,D,20220608,23.55,23.6,23.545,23.56,1452800 WBX,D,20220608,9.51,9.94,9.45,9.74,82300 WBX.W,D,20220608,1.5,1.56,1.465,1.47,7600 WCC,D,20220608,142.82,142.82,135.9438,136.55,648700 WCC-A,D,20220608,28.13,28.2,28.1,28.14,15300 WCN,D,20220608,130,130.21,128.26,128.73,824200 WD,D,20220608,107.83,107.9999,105.195,106.44,105900 WDH,D,20220608,1.22,1.4,1.22,1.22,202700 WDI,D,20220608,15.09,15.24,14.9,14.92,98100 WDS,D,20220608,24.43,25.37,24.29,25.02,1898800 WE,D,20220608,7.15,7.46,7.07,7.44,4317000 WE.W,D,20220608,1.47,1.5,1.39,1.5,84000 WEA,D,20220608,11.09,11.1099,11.05,11.09,28200 WEAV,D,20220608,5.19,5.46,5.165,5.29,217400 WEBR,D,20220608,7.91,8.07,7.73,7.89,187200 WEC,D,20220608,105.19,105.19,102.87,102.95,1097700 WEL,D,20220608,10.02,10.02,9.98,10,3200 WEL.U,D,20220608,10.05,10.21,10.05,10.08,10100 WELL,D,20220608,88.93,89.09,85.67,85.98,1967800 WES,D,20220608,29.48,29.5,28.18,28.56,693300 WEX,D,20220608,173.6,178.1,171.89,177.28,285600 WF,D,20220608,35.39,35.645,35.1,35.36,30200 WFC,D,20220608,44.88,45.06,44.23,44.63,12364000 WFC-A,D,20220608,20.27,20.309,20.13,20.21,38900 WFC-C,D,20220608,18.92,18.9699,18.81,18.85,69900 WFC-D,D,20220608,18.58,18.67,18.45,18.46,62000 WFC-L,D,20220608,1257.17,1257.3,1243,1243,15800 WFC-Q,D,20220608,24.12,24.12,23.87,23.9,115300 WFC-R,D,20220608,25.7,25.97,25.69,25.72,51800 WFC-Y,D,20220608,24.28,24.4139,24.2,24.25,48200 WFC-Z,D,20220608,20.56,20.6,20.37,20.53,140600 WFG,D,20220608,91.84,92.24,90.3909,91.41,665300 WGO,D,20220608,50.05,50.86,48.86,49.64,504100 WH,D,20220608,80.36,80.93,79.14,79.72,697300 WHD,D,20220608,56.66,56.66,54.09,54.47,329600 WHG,D,20220608,16.65,16.79,16.53,16.62,7000 WHR,D,20220608,171.44,172.6926,169.14,170.32,634400 WIA,D,20220608,11,11.0199,10.89,10.98,49800 WIT,D,20220608,6.01,6.035,5.96,5.97,2178500 WIW,D,20220608,11.41,11.44,11.34,11.42,198300 WK,D,20220608,74.33,76.77,74.33,74.71,227100 WLK,D,20220608,133.06,134.56,131.23,131.92,387800 WLKP,D,20220608,27.72,27.72,26.785,27.04,19500 WLL,D,20220608,101.51,101.74,99.35,100,735500 WLY,D,20220608,53.62,53.69,52.355,52.59,136500 WM,D,20220608,158.73,159.46,156.91,157.06,1075400 WMB,D,20220608,37.75,37.84,37.09,37.49,8499100 WMC,D,20220608,1.23,1.23,1.19,1.2,264900 WMK,D,20220608,75.61,76.1,74.8,74.8,93700 WMS,D,20220608,111.69,112.45,106.58,109.15,412200 WMT,D,20220608,122.35,123.91,121.95,122.3,7507400 WNC,D,20220608,16.28,16.55,16.04,16.48,246300 WNNR,D,20220608,10.1,10.11,9.94,9.96,102800 WNS,D,20220608,75.31,76.09,74.46,74.76,213000 WOLF,D,20220608,77.97,78.7,75.21,75.29,824700 WOR,D,20220608,47.7,47.74,45.9,46.14,140800 WOW,D,20220608,21.97,22.13,21.5,21.99,474100 WPC,D,20220608,83.8,83.8,82.51,82.94,594700 WPM,D,20220608,42.2,42.28,41.54,41.79,2555500 WPP,D,20220608,57.17,57.44,56.55,56.99,183000 WQG.W,D,20220608,0.19,0.19,0.19,0.19,600 WRB,D,20220608,71.86,71.86,70.94,71.02,711200 WRB-E,D,20220608,24.85,24.9291,24.77,24.8,4800 WRB-F,D,20220608,23.08,23.14,22.964,22.99,12000 WRB-G,D,20220608,19.5901,19.65,19.5901,19.6,1600 WRB-H,D,20220608,20,20.2099,20,20.1,1400 WRBY,D,20220608,16.71,17.35,16.43,16.65,860700 WRE,D,20220608,24.64,24.76,24.34,24.58,496300 WRK,D,20220608,48.61,49.35,48.5,48.61,888300 WSM,D,20220608,126.63,129.96,125.09,126.08,1081200 WSO,D,20220608,259.94,259.94,254.32,255,107100 WSR,D,20220608,11.88,11.88,11.58,11.66,258400 WST,D,20220608,313.43,318.07,310.77,312.01,410200 WTI,D,20220608,9,9.01,8.52,8.72,5713400 WTM,D,20220608,1283,1283,1249.77,1249.77,12300 WTRG,D,20220608,47.44,47.52,46.42,46.77,894700 WTS,D,20220608,133.79,133.87,131.83,132.75,106300 WTTR,D,20220608,9.62,9.6857,9.06,9.13,458400 WU,D,20220608,17.86,17.92,17.62,17.66,3083300 WWE,D,20220608,66.84,67.37,65.81,66.15,530900 WWW,D,20220608,22.5,22.785,22.39,22.73,699900 WY,D,20220608,39.06,39.2,38.17,38.37,3939100 X,D,20220608,25.24,25.59,24.07,24.31,15253800 XFL-A,D,20220608,25.53,25.67,25.5,25.67,3200 XFLT,D,20220608,7.8,7.89,7.77,7.87,141500 XHR,D,20220608,19.34,19.37,19.06,19.11,455800 XIN,D,20220608,0.902,0.92,0.86,0.9101,27400 XL,D,20220608,1.43,1.59,1.42,1.56,1879000 XOM,D,20220608,103.49,105.57,102.98,104.59,31606700 XPEV,D,20220608,26.8,27.75,26.35,27.53,14000600 XPO,D,20220608,54.58,55.1,52.98,53.33,1222100 XPO.U,D,20220608,9.97,9.97,9.97,9.97,100 XPO.W,D,20220608,0.3479,0.3479,0.3479,0.3479,100 XPOA,D,20220608,9.89,9.9,9.89,9.89,17800 XPOF,D,20220608,16.77,16.94,16.26,16.76,160200 XPRO,D,20220608,14.41,14.43,13.82,14.08,397900 XYF,D,20220608,2.9,2.95,2.75,2.9,45600 XYL,D,20220608,85.11,85.9,84.4,84.63,496600 Y,D,20220608,835,835.83,833.57,834.16,47700 YALA,D,20220608,3.85,4.0884,3.73,4.06,1114100 YELP,D,20220608,31.41,31.99,31.2,31.69,564400 YETI,D,20220608,47.38,48,46.43,46.81,718200 YEXT,D,20220608,5.37,5.49,5.31,5.42,2371100 YMM,D,20220608,8.8,9.02,8.12,8.17,24353400 YOU,D,20220608,28.2,28.99,27.19,28,638400 YPF,D,20220608,4.39,4.51,4.34,4.39,2485700 YRD,D,20220608,2.05,2.05,1.82,1.87,12000 YSG,D,20220608,0.6448,0.73,0.6401,0.6904,7498000 YTPG,D,20220608,9.77,9.77,9.76,9.76,3900 YUM,D,20220608,119.73,121,119.24,120.51,1164800 YUMC,D,20220608,46.24,47.58,46.24,47.39,2179400 ZBH,D,20220608,118.71,119.56,117.84,118.53,1084800 ZEN,D,20220608,85.69,88.02,76.82,80.52,7273600 ZEPP,D,20220608,2.05,2.28,2.05,2.17,313600 ZETA,D,20220608,8.29,8.67,8.24,8.39,872700 ZEV,D,20220608,3.7,3.88,3.7,3.75,423100 ZEV.W,D,20220608,0.45,0.4997,0.4499,0.4697,13300 ZGN,D,20220608,9.74,9.86,9.54,9.62,112300 ZH,D,20220608,1.95,2.08,1.92,2.02,6804400 ZIM,D,20220608,64.03,64.28,58.15,58.46,15279000 ZIP,D,20220608,18.67,19.4,18.54,18.8,687300 ZNH,D,20220608,27.61,27.61,27.04,27.42,12600 ZTO,D,20220608,27.52,27.82,26.54,27.01,2921300 ZTR,D,20220608,9.33,9.38,9.15,9.17,126500 ZTS,D,20220608,173.1,174.59,171.17,171.29,1310200 ZUO,D,20220608,10.16,10.395,10.06,10.15,677500 ZVIA,D,20220608,2.77,2.9199,2.77,2.86,115000 ZWS,D,20220608,30.71,30.79,29.69,29.96,680900 ZYME,D,20220608,6.79,7.18,6.75,6.95,1354400