,,,,,,, A,D,20220613,116.48,117.7,115.38,116.28,1405800 AA,D,20220613,49.59,50.92,48.27,49.84,7334300 AAC,D,20220613,9.83,9.83,9.82,9.83,390800 AAC.U,D,20220613,9.88,9.88,9.84,9.84,11000 AAC.W,D,20220613,0.25,0.25,0.2,0.2001,174800 AAI-B,D,20220613,22.5,22.55,22.14,22.3,3000 AAI-C,D,20220613,23.5084,23.5084,23.25,23.41,11800 AAIC,D,20220613,3.45,3.45,3.24,3.24,71700 AAM-A,D,20220613,24.25,24.25,23.1,23.71,73000 AAM-B,D,20220613,24.33,24.5034,23.46,23.88,33300 AAN,D,20220613,17.5,17.7793,16.98,17.14,248400 AAP,D,20220613,174,175.83,171.33,172.19,1247700 AAQ.W,D,20220613,0.22,0.22,0.22,0.22,1000 AAQC,D,20220613,9.78,9.78,9.78,9.78,100 AAT,D,20220613,30.31,30.31,29.24,29.44,304600 AB,D,20220613,41.36,41.94,40.05,40.55,544400 ABB,D,20220613,28.08,28.24,27.77,27.87,2384900 ABBV,D,20220613,140.86,142.065,138.78,139.42,5996900 ABC,D,20220613,142.23,143.85,140.99,141.52,1437900 ABEV,D,20220613,2.61,2.62,2.53,2.55,66179800 ABG,D,20220613,176.34,177.56,166.73,170.05,210000 ABM,D,20220613,40.71,41.55,38.54,38.9,882200 ABR,D,20220613,14.78,14.86,13.9,13.96,6229300 ABR-D,D,20220613,21.55,21.56,20.7,20.78,21700 ABR-E,D,20220613,20.86,21.48,20.2,20.2,12500 ABR-F,D,20220613,21.27,21.27,20.7,20.7,18500 ABT,D,20220613,107.68,108.1,105.335,105.91,5215400 AC,D,20220613,36.45,36.56,35.56,36.46,14300 ACA,D,20220613,51.02,51.61,49.93,50.27,195300 ACA.W,D,20220613,0.12,0.14,0.12,0.1399,600 ACAQ,D,20220613,10.06,10.06,10.06,10.06,100 ACC,D,20220613,64.75,64.79,64.16,64.3,3527500 ACCO,D,20220613,6.99,6.99,6.655,6.68,804200 ACD.U,D,20220613,10.05,10.08,10.04,10.05,14600 ACDI,D,20220613,10.05,10.05,10.05,10.05,100 ACEL,D,20220613,9.99,10.12,9.78,9.99,250100 ACH,D,20220613,10.28,10.42,10.095,10.33,51100 ACH.W,D,20220613,0.7,0.7,0.6601,0.6719,8600 ACHR,D,20220613,3.95,4.03,3.695,3.99,2348300 ACI,D,20220613,29.55,29.72,28.68,28.77,1834100 ACI.T,D,20220613,0.15,0.17,0.15,0.17,256100 ACII,D,20220613,9.78,9.81,9.78,9.805,30500 ACM,D,20220613,65.67,66.17,64.43,64.82,696300 ACN,D,20220613,276.66,281.31,274.86,276.5,2414200 ACP,D,20220613,8.08,8.17,7.86,7.91,192000 ACP-A,D,20220613,22.56,23.4039,22.02,22.1848,8700 ACR,D,20220613,9.7,9.7,8.45,8.55,51700 ACR-C,D,20220613,22.85,23.05,22.1,22.1999,29100 ACR-D,D,20220613,21.71,21.71,21,21,4600 ACR.W,D,20220613,0.2299,0.24,0.2299,0.2399,600 ACRE,D,20220613,13.48,13.48,12.18,12.27,1604700 ACV,D,20220613,20.37,20.83,19.05,19.17,105200 ADC,D,20220613,69,69.6,67.59,68.07,898700 ADC-A,D,20220613,17.7,17.72,17.29,17.31,65300 ADCT,D,20220613,6.47,6.65,6.0022,6.3,223500 ADE.W,D,20220613,0.1799,0.1799,0.1445,0.1445,4000 ADEX,D,20220613,9.83,9.845,9.83,9.845,2900 ADM,D,20220613,82.87,83.58,81.57,82.01,3099900 ADNT,D,20220613,32.74,33.19,30.72,30.84,853300 ADT,D,20220613,6.67,6.75,6.5,6.6,2399500 ADX,D,20220613,15.42,15.57,15.09,15.17,251900 AEE,D,20220613,88.23,88.5,85.13,85.58,1563200 AEFC,D,20220613,21.55,21.6,20.845,20.95,81300 AEG,D,20220613,4.6,4.625,4.51,4.52,7030600 AEL,D,20220613,37.74,38.17,36.83,37.01,544200 AEL-A,D,20220613,23.45,23.5,22.4825,22.54,39700 AEL-B,D,20220613,24.7,24.7,24,24.1,46300 AEM,D,20220613,52.14,52.95,50.5,50.54,3532700 AENZ,D,20220613,1.38,1.41,1.34,1.39,2500 AEO,D,20220613,11.92,12.14,11.67,11.87,11093800 AER,D,20220613,42.9,42.96,40.72,40.96,1537200 AES,D,20220613,20.14,20.25,19.25,19.36,6406400 AESC,D,20220613,84.4,84.4,80.86,80.86,12500 AEV.W,D,20220613,0.37,0.38,0.34,0.34,22400 AEVA,D,20220613,2.85,2.85,2.665,2.68,913700 AFB,D,20220613,11.42,11.42,11.2,11.25,125900 AFG,D,20220613,132.52,133.49,129.9,130.85,297900 AFGB,D,20220613,25.05,25.0734,24.5101,24.93,14700 AFGC,D,20220613,22.6,22.88,22.05,22.434,11300 AFGD,D,20220613,24,24,23.19,23.19,15800 AFGE,D,20220613,19.53,19.7,19.21,19.2537,8000 AFL,D,20220613,54.7,54.85,53.488,53.74,3068300 AFT,D,20220613,13.42,13.42,13.05,13.16,91800 AFTR,D,20220613,9.67,9.6701,9.67,9.67,2200 AG,D,20220613,8.43,8.5,7.93,7.94,8544900 AGAC,D,20220613,9.82,9.82,9.78,9.78,27300 AGCB,D,20220613,9.78,9.84,9.78,9.819,511600 AGCO,D,20220613,114.49,114.875,110.1,110.89,782300 AGD,D,20220613,9.45,9.47,9.3,9.3,41300 AGI,D,20220613,7.82,7.92,7.36,7.38,5621200 AGL,D,20220613,18.85,19.48,18.29,18.55,1551500 AGM,D,20220613,94.72,94.72,90.99,91.97,45000 AGM-C,D,20220613,26.5101,27.83,26.51,26.6929,14600 AGM-D,D,20220613,23.49,23.49,22.8,22.8,6600 AGM-E,D,20220613,24.51,24.51,23.83,24.17,9400 AGM-F,D,20220613,21.9,21.9,20.42,21.26,20000 AGM-G,D,20220613,19.51,20.03,18.5,18.62,25800 AGO,D,20220613,56.42,56.755,55.12,55.41,419000 AGR,D,20220613,46.44,46.73,45.16,45.26,1498500 AGRO,D,20220613,9.94,10.01,9.44,9.53,1683700 AGS,D,20220613,5.94,5.94,5.59,5.75,233800 AGTI,D,20220613,18.08,19.0596,17.845,18.85,456800 AGX,D,20220613,37.73,39.045,37.38,38.14,173700 AHH,D,20220613,13.25,13.31,12.805,12.85,420300 AHH-A,D,20220613,23.95,23.9599,23.3876,23.4099,8000 AHL-C,D,20220613,23.89,23.8993,22.77,23.19,21300 AHL-D,D,20220613,22.7,22.7,21.58,21.88,24200 AHL-E,D,20220613,22.22,22.22,21.2,21.86,90500 AHT,D,20220613,6.77,6.88,5.9007,5.98,1222300 AHT-D,D,20220613,21.25,22,20.8,21.1542,2300 AHT-F,D,20220613,21,21,19.4361,19.84,2100 AHT-G,D,20220613,21,21,21,21,100 AHT-H,D,20220613,19.75,20,19.75,20,300 AHT-I,D,20220613,19.5,19.5,19.14,19.14,1200 AI,D,20220613,17,17.49,15.8,15.89,3081200 AIC,D,20220613,24.9496,24.9496,24.9496,24.9496,800 AIF,D,20220613,12.64,12.6609,12.38,12.46,105400 AIG,D,20220613,52.46,53.04,51.21,51.63,6091700 AIG-A,D,20220613,24.55,24.55,23.8924,23.95,42400 AIN,D,20220613,79.85,80.29,78.21,78.89,145200 AIO,D,20220613,16.87,17,16.2,16.3,321300 AIR,D,20220613,44.37,44.74,43.14,43.96,321300 AIRC,D,20220613,40.59,40.905,39.48,39.58,878200 AIT,D,20220613,99.1,99.57,97.43,98.6,163500 AIU,D,20220613,1.48,1.6088,1.48,1.56,26100 AIV,D,20220613,6.06,6.17,5.835,5.87,3038700 AIZ,D,20220613,171.58,175.01,171.08,172.69,601700 AIZN,D,20220613,22.7,22.7,21.44,21.6,83500 AJG,D,20220613,149.66,154.32,149.5,151.58,915800 AJRD,D,20220613,39.23,39.69,38.43,39.22,849200 AJX,D,20220613,10.55,10.55,9.99,10.02,247200 AJXA,D,20220613,25.3,25.325,25.07,25.2,6300 AKA,D,20220613,3.54,3.54,2.95,3.33,334900 AKO.A,D,20220613,10.3,10.3,10.19,10.2,3100 AKO.B,D,20220613,11.56,11.66,11.19,11.295,23600 AKR,D,20220613,17.47,17.59,16.455,16.5,746700 AL,D,20220613,33.11,33.14,32.07,32.22,1011000 AL-A,D,20220613,22.825,22.825,21.71,21.8,20900 ALB,D,20220613,228.22,229.085,219.1,222.22,1652400 ALC,D,20220613,67.1,67.89,66.91,67.32,1171900 ALCC,D,20220613,9.71,9.71,9.71,9.71,100 ALE,D,20220613,60.39,60.71,58.09,58.38,308200 ALEX,D,20220613,18.84,18.87,18.21,18.28,331800 ALG,D,20220613,111.98,112.47,109.31,112.22,37700 ALI-A,D,20220613,4.27,4.27,3.86,3.87,4800 ALI-B,D,20220613,4,4,3.82,3.82,4900 ALI-E,D,20220613,3.95,4.0099,3.79,3.81,6000 ALIT,D,20220613,7.23,7.36,6.91,6.94,2827900 ALK,D,20220613,42.7,43,40.7,40.93,3072500 ALL,D,20220613,121.64,125.62,121.64,123.1,1970400 ALL-B,D,20220613,24.21,24.21,23.71,23.97,49700 ALL-G,D,20220613,24.51,24.545,24.08,24.1,77700 ALL-H,D,20220613,22.56,22.66,21.83,21.95,83200 ALL-I,D,20220613,22.35,22.35,21.37,21.43,21700 ALL.W,D,20220613,0.53,0.5398,0.464,0.496,65200 ALLE,D,20220613,104.89,104.94,102.4,103.12,845000 ALLG,D,20220613,7.11,7.4,6.6801,6.82,40600 ALLY,D,20220613,36.16,36.51,34.19,34.38,6283700 ALP-Q,D,20220613,24.37,24.4,24.0089,24.055,25800 ALSN,D,20220613,39.71,40,38.9,39.05,625100 ALT-A,D,20220613,26.6,26.62,26.3941,26.3941,1800 ALTG,D,20220613,10.55,10.56,9.75,9.9,65000 ALV,D,20220613,72.83,73.41,70.825,71.2,633400 ALX,D,20220613,228.06,228.61,220.99,221.34,17400 AM,D,20220613,10.43,10.46,10.005,10.1,3061500 AMAM,D,20220613,3.85,4.54,3.85,4.04,22800 AMB.W,D,20220613,1.3989,1.3989,1.28,1.33,3600 AMBC,D,20220613,10.97,10.99,10.33,10.57,785400 AMBP,D,20220613,6.03,6.23,5.8,5.9,2830200 AMC,D,20220613,11.91,12.2,11.09,11.48,27915900 AMCR,D,20220613,12.53,12.57,12.25,12.29,9367200 AME,D,20220613,112.96,114.18,111.28,111.71,1606700 AMG,D,20220613,121.86,121.97,117.34,118.66,417600 AMH,D,20220613,35.06,35.13,33.425,33.59,2112100 AMH-G,D,20220613,24.8,25.0599,24.655,24.95,29000 AMH-H,D,20220613,25,25.185,24.95,25.12,21900 AMK,D,20220613,18.72,18.99,18.34,18.55,85800 AMN,D,20220613,97.95,98.8917,95.51,97.44,599500 AMOV,D,20220613,19.12,19.35,18.71,19.04,1800 AMP,D,20220613,243.03,245.305,238.61,240.4,580500 AMP.T,D,20220613,1.28,1.5,1.25,1.41,24100 AMPI,D,20220613,9.8,9.8,9.8,9.8,2500 AMPS,D,20220613,7.39,7.53,6.91,7.14,1426500 AMPY,D,20220613,8.61,8.8,8.1,8.5,1354900 AMR,D,20220613,153.02,153.02,143.4901,146.18,1038900 AMRC,D,20220613,49.59,50.12,45.73,45.87,562100 AMRX,D,20220613,3.11,3.13,2.9,3.02,823400 AMT,D,20220613,245,247.145,238.97,240.03,2272900 AMTD,D,20220613,1.21,1.2722,1.21,1.26,10000 AMWL,D,20220613,3.9,4.04,3.86,3.97,2826200 AMX,D,20220613,19.08,19.3,18.97,19.13,2680100 AN,D,20220613,117.75,118.11,110.52,111.41,883800 ANA.W,D,20220613,0.17,0.1701,0.17,0.17,7000 ANAC,D,20220613,9.79,9.8,9.79,9.79,65100 ANET,D,20220613,91.23,93.84,90.83,92.09,2984800 ANF,D,20220613,18.79,19.38,18.14,19.25,2377600 ANTM,D,20220613,473.03,476.72,459.6,462.89,1112200 ANVS,D,20220613,11.63,11.63,10.07,10.16,37700 AOD,D,20220613,8.2,8.2139,8.06,8.11,450100 AOMR,D,20220613,13.06,13.06,12.585,12.96,93100 AON,D,20220613,248.66,256,246.62,253.13,1315700 AORT,D,20220613,16.86,17.12,16.51,16.62,138400 AOS,D,20220613,56.76,57.19,55.69,56.09,907700 AP,D,20220613,3.74,3.82,3.35,3.51,23100 APAM,D,20220613,34.99,35.15,34.285,34.77,891100 APC.U,D,20220613,10.08,10.12,10.07,10.07,11900 APC.W,D,20220613,0.15,0.15,0.15,0.15,2800 APCA,D,20220613,10.02,10.02,10.01,10.01,11500 APD,D,20220613,244.18,244.86,239.89,242.69,1615400 APG,D,20220613,16.28,16.37,15.745,15.86,778500 APG.U,D,20220613,9.8,9.835,9.8,9.83,1100 APG.W,D,20220613,0.3229,0.3229,0.27,0.2943,13900 APGB,D,20220613,9.78,9.8,9.78,9.8,298500 APH,D,20220613,66.09,66.72,64.96,65.22,2789700 APLE,D,20220613,15.33,15.41,14.72,14.78,2760500 APN,D,20220613,10,10,10,10,2000 APO,D,20220613,52,52,48.925,50.08,4119100 APRN,D,20220613,2.5,2.5242,2.27,2.31,1428900 APT-A,D,20220613,114.98,114.98,111.03,111.66,8300 APTS,D,20220613,24.9,24.93,24.88,24.89,2162000 APTV,D,20220613,97.78,98.2144,93.54,95.24,1796400 AQN,D,20220613,13.95,14.01,13.725,13.82,3253100 AQNA,D,20220613,24.43,24.48,23.75,23.77,26700 AQNB,D,20220613,24.59,24.59,23.8227,24.07,19700 AQNU,D,20220613,45,45,44,44.15,33300 AQUA,D,20220613,33.21,33.785,32.185,32.45,835600 AR,D,20220613,43.29,43.96,41.37,42.59,7084500 ARC,D,20220613,2.76,2.8,2.7,2.75,207100 ARCH,D,20220613,163,164.05,151.11,156.51,1046600 ARCO,D,20220613,7.07,7.07,6.535,6.77,1620700 ARDC,D,20220613,12.87,13.02,12.15,12.27,325200 ARE,D,20220613,142.66,143.581,135.93,136.71,1375400 ARES,D,20220613,62.79,63.34,58.44,58.89,2210900 ARG-A,D,20220613,24.55,24.74,24.0799,24.4552,42500 ARGD,D,20220613,23.42,23.42,22.88,23.12,22000 ARGO,D,20220613,40.18,40.59,39.265,39.48,151900 ARI,D,20220613,11.63,11.64,10.385,10.48,2168800 ARIS,D,20220613,18.09,18.58,16.32,18.32,875400 ARL,D,20220613,16.31,16.61,15.7,16.28,5200 ARLO,D,20220613,6.65,6.72,6.35,6.39,670200 ARMK,D,20220613,31.86,31.95,30.86,30.98,1618900 ARNC,D,20220613,27.62,29.98,27.62,29.16,1685900 AROC,D,20220613,9.37,9.49,8.955,9.04,893500 ARR,D,20220613,7.42,7.42,6.84,6.86,8309800 ARR-C,D,20220613,22.74,22.79,22.08,22.08,19700 ARW,D,20220613,116.66,117.28,112.52,112.87,519100 ASA,D,20220613,17.83,18.2107,17.18,17.26,62200 ASA.U,D,20220613,9.92,9.92,9.92,9.92,100 ASA.W,D,20220613,0.05,0.052,0.0342,0.05,16400 ASAI,D,20220613,14.51,14.6,14.01,14.09,257300 ASAN,D,20220613,18.57,18.99,17.63,18.07,3728700 ASAQ,D,20220613,9.9,9.91,9.9,9.91,29600 ASB,D,20220613,18.81,19.05,18.61,18.75,1629800 ASB-E,D,20220613,24.23,24.23,23.15,23.85,15500 ASB-F,D,20220613,22.5,22.5,21.58,21.76,14900 ASC,D,20220613,7.4,7.46,6.99,7.31,816100 ASG,D,20220613,5.71,5.734,5.42,5.46,402800 ASGI,D,20220613,18.4,18.665,17.99,18.0198,29600 ASGN,D,20220613,86.73,87.6505,84.905,85.68,294700 ASH,D,20220613,100,100.69,98.17,98.92,409900 ASIX,D,20220613,40.08,40.2666,38.38,38.88,337900 ASPN,D,20220613,16.95,16.9997,15.25,15.53,367200 ASR,D,20220613,203.77,204.065,200.56,203.31,77000 ASX,D,20220613,6.79,6.83,6.505,6.52,9774000 ASZ,D,20220613,9.8,9.8,9.78,9.79,1623100 ASZ.U,D,20220613,9.87,9.87,9.8355,9.865,1000 ATA,D,20220613,10.22,10.315,10.22,10.3,1200 ATA.U,D,20220613,10.37,10.55,10.3,10.3,7700 ATA.W,D,20220613,0.07,0.075,0.0601,0.0601,3500 ATC,D,20220613,19.71,20.18,19.3,19.53,426400 ATC-D,D,20220613,24.75,24.93,24.75,24.9001,7500 ATC-H,D,20220613,24.97,24.97,24.73,24.78,34500 ATC-I,D,20220613,25.79,25.79,25.4,25.4635,6700 ATCO,D,20220613,12,12,11.41,11.43,853500 ATE.U,D,20220613,9.85,9.87,9.85,9.85,1500 ATEK,D,20220613,9.79,9.81,9.79,9.81,4700 ATEN,D,20220613,14.06,14.19,13.69,13.79,736400 ATGE,D,20220613,31.54,31.95,30.915,31.3,758800 ATH-A,D,20220613,24.5,24.5285,23.77,24.03,60700 ATH-B,D,20220613,21.86,22.285,21.11,21.31,29200 ATH-C,D,20220613,25.44,25.44,25.03,25.39,131200 ATH-D,D,20220613,18.49,18.49,17.83,18.0585,301700 ATHM,D,20220613,33.72,34.36,32.75,32.95,824900 ATI,D,20220613,24.45,24.78,23.93,24.11,1612200 ATI.W,D,20220613,0.2025,0.2025,0.2025,0.2025,400 ATIP,D,20220613,1.91,1.97,1.69,1.7,629600 ATKR,D,20220613,99.8,103.15,95.603,95.91,523300 ATO,D,20220613,110.77,111.23,106.52,107.01,856500 ATR,D,20220613,102.87,103.23,101.05,102.01,252000 ATTO,D,20220613,12.01,12.425,11.1,11.37,15800 ATUS,D,20220613,9.72,9.835,9.16,9.25,4398900 AU,D,20220613,16.85,16.925,16.045,16.11,3248300 AUD,D,20220613,1.38,1.4,1.26,1.29,844200 AUS,D,20220613,9.8,9.8,9.78,9.78,424400 AUS.U,D,20220613,9.84,9.84,9.84,9.84,800 AUS.W,D,20220613,0.3,0.3,0.3,0.3,2000 AUY,D,20220613,5.42,5.485,5.23,5.24,23324600 AVA,D,20220613,42.64,43.28,40.97,41.22,790100 AVA.U,D,20220613,9.9701,9.9701,9.9701,9.9701,1500 AVA.W,D,20220613,0.2012,0.2012,0.1548,0.1699,55900 AVAL,D,20220613,4.15,4.1538,3.983,4.08,83100 AVAN,D,20220613,9.9,9.91,9.9,9.9,26400 AVB,D,20220613,190.88,192.03,185.81,186.76,1087700 AVD,D,20220613,22.51,22.9,21.905,22.01,453300 AVK,D,20220613,13.82,13.88,13.01,13.1,118700 AVLR,D,20220613,76,76.92,71.4,71.87,1156800 AVNS,D,20220613,26.32,26.48,25.445,25.62,248800 AVNT,D,20220613,45.62,45.72,44.34,44.92,393700 AVTR,D,20220613,29.86,30.1,29.2,29.35,3440600 AVY,D,20220613,164.78,165.41,160.14,161.2,636200 AVYA,D,20220613,4.29,4.36,3.86,4.02,3548600 AWF,D,20220613,9.87,9.87,9.6,9.67,321500 AWI,D,20220613,79.88,80.435,78.3579,79.52,362800 AWK,D,20220613,145.82,145.87,140.1522,140.66,1044400 AWP,D,20220613,4.99,5,4.82,4.85,581500 AWR,D,20220613,78.11,78.235,75.03,75.37,184600 AX,D,20220613,36.53,36.82,35.6,35.93,465500 AXA.W,D,20220613,0.09,0.0901,0.09,0.09,15000 AXAC,D,20220613,10.005,10.005,10.005,10.005,700 AXH,D,20220613,10.03,10.03,10.03,10.03,4200 AXL,D,20220613,8.61,8.65,8.16,8.21,1334800 AXP,D,20220613,149.86,151.03,145.38,146.29,4156500 AXR,D,20220613,11.94,12.8176,11.94,12.04,1600 AXS,D,20220613,55.08,56,54.27,54.69,478700 AXS-E,D,20220613,22.31,22.325,21.7834,21.95,70500 AXTA,D,20220613,25.03,25.19,23.99,24.14,1892200 AYI,D,20220613,168.79,169.96,164.29,166.44,272200 AYX,D,20220613,48.87,49.37,46.1,46.36,1182400 AZEK,D,20220613,19.17,19.6,18.49,18.61,2867100 AZO,D,20220613,2031.56,2056.11,2012.085,2026.66,160100 AZRE,D,20220613,13.36,13.55,12.97,13.3,390700 AZUL,D,20220613,8.6,8.8196,7.92,7.96,6657200 AZZ,D,20220613,42.74,43.13,41.875,42.47,107800 B,D,20220613,33.92,34.02,32.66,32.89,222000 BA,D,20220613,123,123.25,114.14,115.86,16778400 BABA,D,20220613,103.61,104.53,97.58,98.52,36396600 BAC,D,20220613,32.39,32.77,31.74,32.02,61216500 BAC-B,D,20220613,24.9,24.94,24.42,24.55,341200 BAC-E,D,20220613,19.6,19.6063,19.25,19.3,18900 BAC-K,D,20220613,24.29,24.29,23.62,23.7,216000 BAC-L,D,20220613,1214.95,1214.95,1183.55,1185,6200 BAC-M,D,20220613,22.2,22.2,21.72,21.8,136400 BAC-N,D,20220613,21.08,21.26,20.72,20.75,174800 BAC-O,D,20220613,18.65,18.7,18.11,18.16,151200 BAC-P,D,20220613,18.32,18.34,17.71,17.72,108000 BAC-Q,D,20220613,18.39,18.39,17.83,17.92,110300 BAC-S,D,20220613,20.82,20.9765,20.3,20.63,44300 BAC.W,D,20220613,0.165,0.165,0.1609,0.1609,400 BAH,D,20220613,82.99,84.22,82.79,83.3,1222500 BAK,D,20220613,17.13,17.1755,16.34,16.45,199200 BALL,D,20220613,66.5,67.53,65.76,67.42,3046700 BALY,D,20220613,22.68,22.99,21.04,21.14,857500 BAM,D,20220613,45.55,45.85,44.77,45.23,3123000 BAMH,D,20220613,18,18.185,17.4,17.41,36400 BAMI,D,20220613,17.68,17.68,16.925,17,25400 BAMR,D,20220613,45.56,45.87,44.95,45.48,26800 BANC,D,20220613,17.33,17.61,17.15,17.21,386200 BAP,D,20220613,122.1,125.55,120.27,123.88,334700 BAR.W,D,20220613,0.16,0.16,0.13,0.1501,26600 BARK,D,20220613,1.49,1.542,1.41,1.42,3564500 BAX,D,20220613,71.83,72.65,71.255,71.57,3779500 BB,D,20220613,5.3,5.36,5.12,5.13,7684900 BBA.W,D,20220613,0.4448,0.445,0.3804,0.3952,7300 BBAI,D,20220613,4.86,4.86,4.385,4.52,439500 BBAR,D,20220613,2.57,2.63,2.42,2.42,918500 BBD,D,20220613,3.7,3.71,3.6,3.64,40907900 BBDC,D,20220613,9.87,9.91,9.645,9.68,1527300 BBDO,D,20220613,3.04,3.08,3.01,3.02,23000 BBL.W,D,20220613,0.27,0.3,0.27,0.3,500 BBLN,D,20220613,1.1,1.14,1.01,1.01,844300 BBN,D,20220613,19.02,19.11,18.42,18.51,651700 BBU,D,20220613,22.22,22.56,21.72,21.73,42100 BBUC,D,20220613,26.01,26.29,24.31,24.8,104100 BBVA,D,20220613,4.35,4.38,4.29,4.32,3452100 BBW,D,20220613,17.75,18.57,17.05,17.42,365600 BBWI,D,20220613,32.85,33.73,32.09,32.85,6171100 BBY,D,20220613,70.41,70.91,68.62,69.45,4405200 BC,D,20220613,66.1,67.7,65.02,65.64,931400 BC-A,D,20220613,25.35,25.35,25,25.035,12300 BC-B,D,20220613,26.03,26.15,25.62,25.66,23100 BC-C,D,20220613,24.99,25.32,24.8,25.0685,21300 BCAT,D,20220613,14.97,15,14.44,14.6,482900 BCC,D,20220613,74.59,74.85,69.15,70.06,833500 BCE,D,20220613,51.9,52.05,51.06,51.21,3781400 BCH,D,20220613,19.1,19.41,19,19.22,254700 BCO,D,20220613,57.42,58.31,56.66,57.33,273900 BCS,D,20220613,7.71,7.78,7.62,7.68,9896900 BCSF,D,20220613,14.3,14.35,13.64,13.78,479600 BCX,D,20220613,10.89,10.9,10.43,10.46,337100 BDC,D,20220613,54.23,54.54,52.35,53.13,400400 BDJ,D,20220613,9.34,9.34,9.065,9.1,645100 BDN,D,20220613,10.09,10.11,9.58,9.63,2203700 BDX,D,20220613,244.8,247.61,240.575,241.85,1138100 BDXB,D,20220613,50.17,50.48,49.3221,49.41,44000 BE,D,20220613,15.97,16.3,14.6301,15.61,4103400 BEDU,D,20220613,0.785,0.8,0.76,0.7698,73200 BEKE,D,20220613,13.88,14.5,13.17,14.41,17542900 BEN,D,20220613,23.77,24.02,22.97,23.07,3139000 BEP,D,20220613,35.75,35.75,34.08,34.64,431200 BEP-A,D,20220613,20.83,20.83,19.82,19.82,14700 BEPC,D,20220613,36.3,36.49,34.72,35.14,823300 BEPH,D,20220613,17.32,17.32,16.54,16.54,36800 BEPI,D,20220613,18.08,18.36,16.5103,16.99,17200 BERY,D,20220613,55.57,55.82,54.19,54.39,741500 BEST,D,20220613,1.05,1.09,0.9921,0.997,379700 BF.A,D,20220613,63.64,63.64,62.03,62.54,44000 BF.B,D,20220613,67.62,67.8167,65.84,66.11,1538800 BFA.U,D,20220613,10.02,10.02,10.01,10.01,2200 BFA.W,D,20220613,0.19,0.2025,0.15,0.2025,362200 BFAC,D,20220613,9.93,9.93,9.92,9.92,12200 BFAM,D,20220613,79.52,79.85,76.54,77.38,504200 BFH,D,20220613,45.35,45.84,43.185,43.65,879200 BFK,D,20220613,11.29,11.33,11.01,11.13,199700 BFL.W,D,20220613,0.5399,0.5399,0.45,0.495,11000 BFLY,D,20220613,3.2,3.33,3.12,3.2,1936900 BFS,D,20220613,44.15,44.15,42.81,42.84,44400 BFS-D,D,20220613,22.95,23.02,22.81,23.02,7700 BFS-E,D,20220613,22.31,22.95,21.99,22.22,4600 BFZ,D,20220613,11.3,11.3,10.95,10.95,98900 BG,D,20220613,104.5,105.675,102.23,102.44,1316000 BGB,D,20220613,11.73,11.73,11.52,11.62,142200 BGH,D,20220613,13.56,13.56,13.2,13.25,107900 BGR,D,20220613,12.9,12.915,12.3701,12.58,196200 BGS,D,20220613,22.07,22.3101,21.76,21.98,760300 BGSF,D,20220613,12.4,12.5501,12.1092,12.26,49800 BGSX,D,20220613,9.8,9.8,9.8,9.8,100 BGT,D,20220613,11.31,11.3142,11.06,11.07,97700 BGX,D,20220613,12.06,12.06,11.66,11.81,53800 BGY,D,20220613,5.18,5.193,5.065,5.1,365300 BH,D,20220613,133.19,133.89,130.9,132.39,2600 BH.A,D,20220613,662.75,662.75,656.6,656.6,100 BHC,D,20220613,7.86,7.93,7.4501,7.58,6332100 BHE,D,20220613,25,25.175,24.05,24.27,127200 BHG,D,20220613,1.52,1.56,1.48,1.52,1891900 BHI.W,D,20220613,0.34,0.34,0.2718,0.31,23300 BHIL,D,20220613,2.83,2.92,2.725,2.86,1477300 BHK,D,20220613,11.48,11.5,11.3157,11.44,256800 BHLB,D,20220613,24.37,24.93,24.27,24.39,228400 BHP,D,20220613,60.83,61.72,60.105,60.81,3559800 BHR,D,20220613,5.73,5.89,5.0845,5.11,1153700 BHR-B,D,20220613,18.35,18.3501,16.91,17.8,4700 BHR-D,D,20220613,25.15,25.2,24.5,24.5,5000 BHV,D,20220613,12.49,12.49,12.09,12.16,13100 BHVN,D,20220613,143.61,144.24,143.11,143.81,751500 BIG,D,20220613,23.01,23.87,22.55,23.17,2062400 BIGZ,D,20220613,8.16,8.196,7.55,7.62,2228200 BILL,D,20220613,108.56,112.26,102.08,105.8,2249200 BIO,D,20220613,491.35,492.44,478.965,481.53,138200 BIP,D,20220613,39.42,39.69,38.7,39.6,415900 BIP-A,D,20220613,18.69,18.69,18.05,18.05,5300 BIP-B,D,20220613,18.26,18.26,17.5201,17.701,15400 BIPC,D,20220613,45.19,46.05,44.13,44.38,380600 BIPH,D,20220613,18.5,18.72,17.91,18.16,9300 BIPI,D,20220613,20.61,20.61,19.5424,19.86,43500 BIT,D,20220613,14.75,14.8,14.3,14.33,211600 BIT.W,D,20220613,0.19,0.19,0.15,0.15,54400 BITE,D,20220613,9.81,9.81,9.8,9.8,16000 BJ,D,20220613,59.91,60.94,59.225,60.07,1784700 BK,D,20220613,41.95,42.14,41.13,41.47,6128600 BKD,D,20220613,5.09,5.09,4.73,4.74,3670000 BKE,D,20220613,29.72,30.3,29.26,30.02,429300 BKH,D,20220613,73.37,73.49,70.52,70.96,414500 BKI,D,20220613,65.44,66,64.35,64.37,1505000 BKK.W,D,20220613,0.71,0.7502,0.71,0.7502,43100 BKKT,D,20220613,2.15,2.3299,2.15,2.24,3543100 BKN,D,20220613,14.3,14.3426,13.95,13.95,109200 BKS.W,D,20220613,0.31,0.31,0.27,0.27,24100 BKSY,D,20220613,2.05,2.05,1.87,1.87,2437900 BKT,D,20220613,4.49,4.505,4.37,4.43,475100 BKU,D,20220613,36.68,36.81,35.69,35.95,887600 BLCO,D,20220613,13.71,14,13.25,13.36,748500 BLD,D,20220613,182.32,186.27,176.55,177.38,393700 BLDR,D,20220613,57.33,58.23,55.27,55.47,3864700 BLE,D,20220613,11.35,11.35,11.01,11.08,142500 BLK,D,20220613,600.1,606.61,587.88,598.72,1226200 BLND,D,20220613,2.8,2.86,2.66,2.69,1562200 BLU.U,D,20220613,9.83,9.8309,9.83,9.83,4900 BLUA,D,20220613,9.82,9.82,9.82,9.82,1500 BLW,D,20220613,13.41,13.48,13,13.01,81500 BLX,D,20220613,13.9,14.15,13.6208,13.84,153000 BMA,D,20220613,12.98,13,12.04,12.07,596400 BMA.U,D,20220613,10.01,10.05,10.01,10.05,900 BMA.W,D,20220613,0.17,0.19,0.17,0.19,800 BMAC,D,20220613,9.95,9.96,9.95,9.95,1800 BME,D,20220613,41.5,41.53,40.32,40.65,57500 BMEZ,D,20220613,16.11,16.28,15.81,15.9,740600 BMI,D,20220613,75.86,77.09,74.95,75.17,147300 BML-G,D,20220613,18.12,18.15,17.82,17.85,17000 BML-H,D,20220613,18.3,18.3,17.54,17.54,17200 BML-J,D,20220613,19.0192,19.1178,18.885,18.975,18900 BML-L,D,20220613,19.31,19.35,19.04,19.04,34100 BMO,D,20220613,100.43,101.17,99.76,100.3,717400 BMY,D,20220613,73.86,74.33,73.3,73.58,13636200 BNED,D,20220613,2.45,2.46,2.3301,2.46,536500 BNL,D,20220613,20.18,20.23,19.52,19.59,525100 BNS,D,20220613,62.68,63.27,62.26,62.87,2013200 BNY,D,20220613,11.17,11.17,10.77,10.98,106000 BOA.T,D,20220613,0.1674,0.1675,0.15,0.1502,13100 BOA.W,D,20220613,0.15,0.2098,0.15,0.2098,3200 BOAC,D,20220613,9.91,9.92,9.9,9.91,12900 BOAS,D,20220613,9.83,9.84,9.81,9.81,22600 BOC,D,20220613,19.73,19.88,18.85,19.04,102400 BOD.W,D,20220613,0.17,0.1964,0.1268,0.1573,13900 BODY,D,20220613,1.44,1.45,1.29,1.29,974100 BOE,D,20220613,10.01,10.0699,9.8777,9.92,204500 BOH,D,20220613,73.51,74.96,73.4,73.79,401300 BOH-A,D,20220613,19.14,19.14,18.25,18.52,10000 BOOT,D,20220613,79.01,80.43,76.51,78.04,613400 BORR,D,20220613,6.15,6.66,5.98,6.29,4954200 BOWL,D,20220613,9.21,9.53,8.78,8.86,1412800 BOX,D,20220613,24.94,25.37,24.1,24.12,1571400 BOX.W,D,20220613,0.28,0.28,0.2599,0.26,41600 BOXD,D,20220613,1.9,1.9,1.59,1.62,2316300 BP,D,20220613,31.45,31.685,30.56,31.22,16638300 BPT,D,20220613,23.75,23.93,21,22.52,1014500 BQ,D,20220613,1.84,1.84,1.5089,1.53,42800 BR,D,20220613,137.03,137.84,134.24,135.15,458200 BRBR,D,20220613,24.89,25.16,24.06,24.17,591800 BRC,D,20220613,46.24,46.58,45.76,46,218400 BRCC,D,20220613,8.5,8.6989,7.54,7.84,843300 BRD,D,20220613,9.91,9.9799,9.91,9.9101,1400 BRD.U,D,20220613,10.06,10.06,10.06,10.06,300 BRD.W,D,20220613,0.17,0.18,0.17,0.18,11300 BRDG,D,20220613,16.24,16.24,15.345,15.6,206700 BRDS,D,20220613,0.53,0.54,0.4822,0.5,3963300 BRFS,D,20220613,2.83,2.87,2.64,2.66,6727900 BRK.A,D,20220613,432489,433869,422437.5,423700,3200 BRK.B,D,20220613,285.43,287.4347,280.1,281.56,7115900 BRMK,D,20220613,6.83,6.85,6.39,6.44,1588900 BRO,D,20220613,54.6,55.38,53.92,54.49,1227200 BROS,D,20220613,32.78,33.84,30.28,33.11,1747000 BRSP,D,20220613,8.43,8.43,7.65,7.7,1066700 BRT,D,20220613,21.65,21.775,20.54,20.6,87200 BRW,D,20220613,8.22,8.22,8.0399,8.051,119100 BRX,D,20220613,21.2,21.26,20.195,20.31,2493400 BSAC,D,20220613,18.09,18.0967,17.55,17.68,758600 BSAQ,D,20220613,9.7056,9.7056,9.7,9.7,5600 BSBR,D,20220613,6.06,6.08,5.85,5.89,1651000 BSIG,D,20220613,19.18,19.48,18.94,19.08,689800 BSL,D,20220613,13.8,13.92,13.53,13.55,31500 BSM,D,20220613,16.2,16.33,15.52,15.89,1334400 BSMX,D,20220613,5.38,5.39,5.2,5.35,17100 BST,D,20220613,34.5,34.65,33.1759,33.36,214900 BSTZ,D,20220613,20.81,21,19.89,19.95,367700 BSX,D,20220613,36.42,36.89,36.215,36.41,15115200 BSX-A,D,20220613,101.1,101.1,100.14,100.25,42900 BTA,D,20220613,10.88,10.88,10.64,10.86,55400 BTCM,D,20220613,1.74,1.77,1.18,1.23,2357500 BTI,D,20220613,42.48,42.64,41.79,41.9,2717400 BTO,D,20220613,36.47,36.47,34.7166,34.88,40600 BTT,D,20220613,22.6,22.67,22.28,22.46,113000 BTU,D,20220613,24.19,24.44,23.07,23.33,6765900 BTZ,D,20220613,11.06,11.067,10.65,10.69,541100 BUD,D,20220613,52,52.32,51.3,51.62,2485000 BUI,D,20220613,22.42,22.42,21.47,21.63,69000 BUR,D,20220613,8.87,9.01,8.81,8.91,195600 BURL,D,20220613,163.23,166.545,160.2,161.09,766000 BV,D,20220613,12.43,12.44,11.96,12.02,160800 BVH,D,20220613,25.83,26.45,25.11,26.25,108700 BVN,D,20220613,7.84,8.1,7.37,7.39,1077100 BW,D,20220613,6.75,6.77,6.335,6.5,395700 BW-A,D,20220613,23.52,24.67,22.38,23,28900 BWA,D,20220613,36.51,36.78,35.12,35.27,2014100 BWG,D,20220613,8.95,8.95,8.64,8.68,37700 BWNB,D,20220613,23.48,23.8,23.415,23.7614,4500 BWSN,D,20220613,24.9,24.9,24.32,24.37,21000 BWXT,D,20220613,52.31,53.2,51.11,52.19,932200 BX,D,20220613,102.18,102.77,96.97,97.52,8145400 BXC,D,20220613,73.66,74.13,68.15,70.17,262500 BXMT,D,20220613,29.25,29.3,27.34,27.47,2562500 BXMX,D,20220613,13.15,13.24,12.87,12.9,305700 BXP,D,20220613,94.74,95.42,90.86,91.21,1049900 BXSL,D,20220613,24.5,24.94,24.4,24.59,735600 BY,D,20220613,23.64,23.64,22.88,23,103900 BYD,D,20220613,53.26,53.94,50.79,51.4,1430500 BYM,D,20220613,12.34,12.34,12.05,12.3,62300 BYN,D,20220613,9.94,9.945,9.9376,9.94,193700 BYN.W,D,20220613,0.15,0.15,0.14,0.14,100000 BZH,D,20220613,14.49,14.54,13.08,13.21,849100 C,D,20220613,46.66,47.01,45.4,45.69,30308300 C-J,D,20220613,25.42,25.605,25.42,25.475,87200 C-K,D,20220613,25.09,25.18,25.05,25.1,180900 C-N,D,20220613,26.62,26.7299,26.48,26.55,74300 CAAP,D,20220613,6,6.09,5.83,5.98,61200 CABO,D,20220613,1269.73,1269.73,1221.69,1230.33,59500 CACI,D,20220613,270.07,272.65,266.255,269.65,100000 CAD-A,D,20220613,23.1,23.1,21.98,22.71,25500 CADE,D,20220613,24.27,24.44,23.82,23.98,1184900 CAE,D,20220613,23.43,24.61,23.43,24.26,389800 CAF,D,20220613,15.44,15.44,15.132,15.28,9900 CAG,D,20220613,32.34,32.47,31.85,32,3917900 CAH,D,20220613,52.57,53.15,51.09,51.49,1881400 CAJ,D,20220613,24.13,24.39,24.07,24.11,382500 CAL,D,20220613,26.61,27.71,26.41,27.36,813700 CALX,D,20220613,34.25,35.025,33.19,33.37,576900 CAN.W,D,20220613,0.85,0.85,0.75,0.76,49900 CANG,D,20220613,2.93,3.215,2.9,3.04,218100 CANO,D,20220613,4.95,5.06,4.64,4.75,3997700 CAPL,D,20220613,21.46,21.46,20.66,20.69,81200 CARR,D,20220613,36.42,37.06,36.05,36.49,4587300 CARS,D,20220613,8.88,9.03,8.78,8.96,488900 CAT,D,20220613,209.58,209.87,204.9,206.88,3559500 CATO,D,20220613,11.16,11.36,10.93,11.33,128400 CB,D,20220613,198.7,201.46,196.43,197.61,1811400 CBD,D,20220613,3.78,3.78,3.59,3.62,1220900 CBH,D,20220613,9.23,9.25,8.9,8.9,69300 CBL,D,20220613,26.23,26.23,24.12,24.15,226300 CBRE,D,20220613,71.13,71.81,69.44,70,2915800 CBT,D,20220613,70.89,71.24,67.76,68.73,805200 CBU,D,20220613,62.45,63.62,62.42,62.68,200500 CBZ,D,20220613,39.1,39.54,38.66,39.18,221400 CC,D,20220613,39.32,39.66,38.1,38.48,1689900 CCCS,D,20220613,8.59,8.66,8.29,8.32,734600 CCI,D,20220613,169.16,171.7008,165.25,166.04,1733800 CCJ,D,20220613,24.24,24.32,22.98,23.19,8744300 CCK,D,20220613,96.2,96.52,92.23,93.78,2414200 CCL,D,20220613,10.53,10.54,9.77,9.91,71268900 CCM,D,20220613,1.74,1.75,1.74,1.75,700 CCO,D,20220613,1.24,1.26,1.14,1.16,2095400 CCRD,D,20220613,21.81,21.955,20.84,21.8,81600 CCS,D,20220613,48.25,49.13,44.38,45.11,607900 CCU,D,20220613,13.4,13.4,13.03,13.1,170300 CCV,D,20220613,9.83,9.83,9.82,9.825,88600 CCV.S,D,20220613,9.81,9.86,9.81,9.86,4600 CCV.T,D,20220613,0.3498,0.3797,0.34,0.3484,22100 CCV.W,D,20220613,0.4578,0.4578,0.45,0.4501,2300 CCVI,D,20220613,9.795,9.8,9.78,9.7905,34400 CCZ,D,20220613,60.4,61,60,60,1300 CDAY,D,20220613,50.32,51.59,46.8701,47.06,3374500 CDE,D,20220613,3.86,3.87,3.49,3.5,5075100 CDR,D,20220613,25.41,25.41,24.825,25.02,180900 CDR-B,D,20220613,14.28,14.3,14.27,14.27,2900 CDR-C,D,20220613,12.5,12.7,12.25,12.31,9500 CDRE,D,20220613,20.99,20.99,18.42,19.39,1418300 CE,D,20220613,142.36,143.37,137.06,137.73,972200 CEA,D,20220613,16.68,16.68,16.21,16.39,22500 CEE,D,20220613,10.14,10.183,10,10,20000 CEIX,D,20220613,50.13,50.7,47.66,48.69,994300 CEL.P,D,20220613,0.135,0.135,0.134,0.134,2400 CEM,D,20220613,34.41,34.41,32.54,32.66,65600 CEN,D,20220613,17.64,17.64,16.6092,16.76,21800 CEPU,D,20220613,3.28,3.3293,3.02,3.11,532900 CEQ.P,D,20220613,9.67,9.67,9.33,9.43,299400 CEQP,D,20220613,27.98,27.988,26.61,26.74,985800 CF,D,20220613,86.13,88.9436,84.6,86.39,4311200 CFG,D,20220613,35.51,36.04,35.11,35.42,7045600 CFG-D,D,20220613,24.99,24.99,24.31,24.58,29700 CFG-E,D,20220613,20.4,20.58,19.72,19.81,58600 CFR,D,20220613,113.89,115.45,112.83,114.18,451900 CFR-B,D,20220613,19.75,19.75,19.18,19.24,8100 CGA,D,20220613,6.23,6.49,6.2,6.38,8400 CGAU,D,20220613,7.78,7.84,7.36,7.39,80600 CHA.T,D,20220613,0.1,0.1005,0.0999,0.1005,64500 CHAA,D,20220613,9.82,9.85,9.82,9.82,10200 CHCT,D,20220613,35.63,35.75,33.725,33.84,87000 CHD,D,20220613,85.02,85.81,84.49,84.85,1762400 CHE,D,20220613,456.83,466.93,456.06,458.75,62600 CHGG,D,20220613,18.06,18.53,17.13,17.29,2596800 CHH,D,20220613,118.63,120.75,116.755,120.17,755100 CHM-A,D,20220613,23.51,23.565,22.78,23.155,11000 CHM-B,D,20220613,23.15,23.7799,23.15,23.2,4100 CHMI,D,20220613,6.75,6.785,6.3,6.32,345100 CHN,D,20220613,14.5,14.5,13.92,13.92,11600 CHPT,D,20220613,13.62,13.85,12.02,12.08,16375800 CHRA,D,20220613,3.85,3.99,3.7,3.9,65500 CHRB,D,20220613,22,22,21.5,21.99,6000 CHS,D,20220613,5.24,5.345,5.04,5.08,4333700 CHT,D,20220613,42.51,42.6,42.09,42.14,206700 CHWY,D,20220613,28,28.58,26.685,27.07,5917800 CI,D,20220613,248.88,249.8,241.15,242.23,2242000 CIA,D,20220613,3.71,3.89,3.71,3.81,215100 CIB,D,20220613,38.69,38.84,37.43,37.5,306600 CIEN,D,20220613,44.28,44.59,43.155,43.56,1919000 CIF,D,20220613,2.04,2.05,1.9799,1.99,93700 CIG,D,20220613,2.16,2.17,2.08,2.1,7668600 CIG.C,D,20220613,2.92,2.95,2.83,2.95,72000 CII,D,20220613,18.09,18.09,17.73,17.83,76300 CIM,D,20220613,9.4,9.43,8.585,8.64,5891800 CIM-A,D,20220613,23,23.112,22.2943,22.2943,22800 CIM-B,D,20220613,22.85,22.8505,22.08,22.09,47900 CIM-C,D,20220613,21.73,21.73,20.55,20.55,33700 CIM-D,D,20220613,22.05,22.42,21.155,21.155,37300 CINT,D,20220613,12.67,12.67,11.21,11.55,65000 CIO,D,20220613,12.09,12.185,11.26,11.29,505300 CIO-A,D,20220613,22.73,23.01,21.78,21.78,3400 CION,D,20220613,10.09,10.275,9.34,9.52,355800 CIR,D,20220613,17.97,17.97,17.04,17.38,92800 CIVI,D,20220613,77.5,77.58,72.47,74.89,891500 CIXX,D,20220613,11.28,11.37,10.9,11.1,52600 CL,D,20220613,75.43,76.83,75.43,76.19,4490500 CLA.S,D,20220613,9.84,9.84,9.84,9.84,300 CLA.T,D,20220613,0.1,0.1139,0.1,0.1,64200 CLAA,D,20220613,9.8,9.81,9.8,9.81,1100 CLAS,D,20220613,9.815,9.815,9.81,9.815,200 CLB,D,20220613,25.19,25.34,23.53,23.62,412800 CLBR,D,20220613,9.67,9.72,9.67,9.72,200 CLD-A,D,20220613,22.1,22.11,21.7417,21.89,7900 CLDT,D,20220613,12,12.05,11,11.01,277500 CLF,D,20220613,18.66,18.78,17.815,18.14,23130900 CLH,D,20220613,88.71,89.14,87.37,87.96,425100 CLI.S,D,20220613,9.83,9.84,9.83,9.84,1500 CLI.T,D,20220613,0.22,0.22,0.21,0.21,4500 CLIM,D,20220613,9.81,9.83,9.81,9.81,7800 CLPR,D,20220613,8.05,8.1483,7.3,7.46,192200 CLR,D,20220613,68.13,68.13,63.96,64.5,2088100 CLS,D,20220613,10.5,10.57,10.23,10.27,427900 CLV-A,D,20220613,56.1,56.84,56.1,56.84,54600 CLVT,D,20220613,13.65,13.925,13.46,13.72,7656400 CLW,D,20220613,32.67,33.08,31.69,31.94,95200 CLX,D,20220613,129.97,130.84,128.36,128.88,1330800 CM,D,20220613,51.57,51.69,50.53,50.88,1484000 CMA,D,20220613,74.17,76.2,73.02,74.83,2403200 CMC,D,20220613,37.44,37.69,36.31,36.77,1244400 CMCM,D,20220613,0.7499,0.7499,0.6897,0.71,13600 CMG,D,20220613,1270.96,1285.175,1213.92,1232.68,367300 CMI,D,20220613,200.91,201.29,194.89,196.2,1193200 CMP,D,20220613,40,40.15,35.7525,36.41,1122800 CMR-B,D,20220613,25.35,25.36,25.16,25.1601,1200 CMR-C,D,20220613,25.25,25.27,25.22,25.25,10600 CMR-D,D,20220613,25.7,25.74,25.3824,25.5868,9200 CMR-E,D,20220613,25.32,25.7596,25.3,25.55,93600 CMRE,D,20220613,12.45,12.46,11.83,11.83,1427300 CMS,D,20220613,67.14,67.41,64.42,64.7,1706700 CMS-B,D,20220613,95.05,96.495,92.02,92.06,2300 CMS-C,D,20220613,18.22,18.22,17.7868,17.98,39400 CMSA,D,20220613,24.49,24.49,23.63,23.806,11500 CMSC,D,20220613,24.22,24.2967,23.25,23.42,64700 CMSD,D,20220613,24,24.14,23.4814,23.56,96600 CMTG,D,20220613,18.65,18.65,17.66,17.78,509100 CMU,D,20220613,3.45,3.46,3.3,3.34,232100 CNA,D,20220613,43.1,43.3977,42.44,42.75,177900 CNC,D,20220613,77.99,78.11,75.405,75.7,2781600 CND,D,20220613,9.94,9.9499,9.93,9.94,896000 CND.U,D,20220613,10.53,10.53,10.49,10.4901,500 CND.V,D,20220613,0.22,0.25,0.22,0.25,1500 CND.W,D,20220613,1.21,1.27,1.16,1.25,251400 CNDA,D,20220613,9.64,9.69,9.64,9.69,200 CNDB,D,20220613,9.96,9.96,9.96,9.96,400 CNF,D,20220613,2.65,2.775,2.63,2.74,61600 CNHI,D,20220613,13.11,13.195,12.83,12.87,3259700 CNI,D,20220613,107.6,109.67,106.61,107.76,1472600 CNK,D,20220613,15,15.21,14.54,14.62,2156600 CNM,D,20220613,21.55,21.82,20.76,21.63,1441100 CNMD,D,20220613,99.79,101.33,95.7,96.49,439500 CNNE,D,20220613,19.01,19.06,18.06,18.22,649500 CNO,D,20220613,18.53,18.69,18.015,18.11,1008100 CNO-A,D,20220613,19.99,19.99,18.47,18.6299,16200 CNP,D,20220613,29.68,29.73,28.52,28.64,6889200 CNQ,D,20220613,62.53,62.99,60.04,61.6,2764200 CNR,D,20220613,24.35,24.39,24.27,24.33,2098400 CNS,D,20220613,68.14,68.14,65.74,66.11,149700 CNVY,D,20220613,4.06,4.12,3.75,4.02,85900 CNX,D,20220613,22.42,22.69,21.33,21.59,3160100 CO,D,20220613,2.83,2.83,2.68,2.72,77200 COD-A,D,20220613,24.6,24.6,23.8,23.92,20400 COD-B,D,20220613,25.87,25.9808,25.01,25.07,17600 COD-C,D,20220613,25.59,25.59,25.29,25.43,35400 CODI,D,20220613,22.61,22.67,21.59,21.87,594900 COE,D,20220613,1.19,1.26,1.18,1.25,12200 COF,D,20220613,109.01,110.91,106.2801,107.01,4449700 COF-I,D,20220613,20,20.01,19.25,19.62,221800 COF-J,D,20220613,18.8,18.8,18.091,18.46,235000 COF-K,D,20220613,18.6,18.7135,18.11,18.11,11400 COF-L,D,20220613,17.16,17.265,16.6,16.92,124300 COF-N,D,20220613,17.2,17.42,16.75,16.77,59800 COLD,D,20220613,29.62,29.95,29.09,29.38,2964000 COMP,D,20220613,4.99,5.01,4.74,4.76,4265200 COO,D,20220613,325.78,325.85,318.91,320.15,273500 COOK,D,20220613,4.16,4.24,3.955,4.16,1441300 COP,D,20220613,112.45,114.02,108.37,111.76,9516800 COR-Z,D,20220613,17.99,18,17.3001,17.8277,13500 CORR,D,20220613,2.66,2.72,2.51,2.56,27200 COTY,D,20220613,6.79,6.87,6.51,6.58,13153800 COUR,D,20220613,14.97,15.1,14.335,14.67,1273600 CP,D,20220613,68.09,69.085,67.12,68.29,2556700 CPA,D,20220613,60.59,61.34,58.41,58.51,740900 CPAC,D,20220613,5.16,5.3,5.16,5.24,12500 CPB,D,20220613,46.7,47.08,45.65,45.86,2676700 CPE,D,20220613,57.53,57.85,53.6801,55.93,2148100 CPF,D,20220613,21.93,22.19,21.53,21.65,297000 CPG,D,20220613,9.78,10.005,9.28,9.69,19544200 CPK,D,20220613,127.81,127.81,123.65,124.3,72100 CPNG,D,20220613,11,11.14,10.51,10.72,8068100 CPRI,D,20220613,46.53,46.99,43.55,45.68,4281400 CPS,D,20220613,5.05,5.1171,4.75,4.86,452900 CPT,D,20220613,130.69,131.285,125.84,126.5,721100 CPT.W,D,20220613,0.1497,0.1497,0.1345,0.1345,900 CPTK,D,20220613,9.83,9.845,9.82,9.84,35100 CPU.U,D,20220613,9.84,9.8682,9.84,9.8512,15000 CPU.W,D,20220613,0.2613,0.2646,0.2501,0.2599,10200 CPUH,D,20220613,9.8,9.815,9.8,9.815,34900 CR,D,20220613,88.8,89.89,87.63,88.22,264900 CRC,D,20220613,45.81,45.86,43.91,44.71,828100 CRD.A,D,20220613,7.49,7.69,7.395,7.42,29400 CRD.B,D,20220613,7.07,7.3,7,7,12100 CRGY,D,20220613,16.65,17.06,15.58,15.96,741200 CRH,D,20220613,35.36,36.1,35.35,35.71,823200 CRH.U,D,20220613,10.06,10.19,10.06,10.06,2700 CRH.W,D,20220613,0.47,0.5034,0.45,0.4733,48400 CRHC,D,20220613,9.95,9.95,9.92,9.93,340600 CRI,D,20220613,70.55,71.385,69.05,71.21,1112000 CRK,D,20220613,19,19.39,17.88,18.29,3811000 CRL,D,20220613,211.54,213.48,208.73,210.68,726000 CRM,D,20220613,170.55,172.68,165.06,166.03,10726100 CRS,D,20220613,31.15,31.62,30.58,30.94,287300 CRT,D,20220613,19.01,19.01,16.76,16.83,107300 CRU,D,20220613,9.83,9.85,9.83,9.83,715100 CRU.U,D,20220613,9.87,9.8701,9.87,9.8701,2500 CRU.W,D,20220613,0.15,0.15,0.15,0.15,5200 CS,D,20220613,6.05,6.0999,5.91,5.94,28370200 CSAN,D,20220613,15.25,15.27,14.67,14.81,160000 CSL,D,20220613,250.58,250.91,244.05,245.02,293000 CSR,D,20220613,80.42,80.42,76.09,76.65,52500 CSR-C,D,20220613,26.5209,26.5209,25.051,25.2216,17200 CST.U,D,20220613,9.85,9.8501,9.85,9.85,400 CST.W,D,20220613,0.14,0.1401,0.14,0.14,33300 CSTA,D,20220613,9.83,9.83,9.82,9.82,11500 CSTM,D,20220613,15.06,15.31,14.47,14.86,697400 CSV,D,20220613,38.87,38.87,37.09,37.34,180400 CTA-A,D,20220613,70,70,70,70,300 CTA-B,D,20220613,92.76,95.5,90.3156,94.53,7500 CTBB,D,20220613,23.32,23.37,22.395,22.61,71900 CTDD,D,20220613,23.65,23.65,22.48,22.95,43800 CTLT,D,20220613,103.4,104.15,101.02,103.35,1218900 CTO,D,20220613,61,61.3138,59.69,59.77,54100 CTO-A,D,20220613,22.8101,22.8101,22.8101,22.8101,100 CTO.W,D,20220613,0.58,0.6198,0.5799,0.6,2400 CTOS,D,20220613,5.65,5.735,5.57,5.62,619400 CTR,D,20220613,30.13,30.13,28.32,28.6,56300 CTRA,D,20220613,33.46,33.55,31.86,32.56,10780500 CTRE,D,20220613,18.2,18.252,17.41,17.47,661600 CTS,D,20220613,37.49,37.68,36.48,36.64,115600 CTT,D,20220613,10.79,10.87,10.27,10.32,948300 CTV,D,20220613,2.07,2.09,1.98,1.99,390500 CTVA,D,20220613,56.62,57.19,55.78,56.24,3721400 CUB-E,D,20220613,25.33,25.33,25.1,25.2,5300 CUB-F,D,20220613,24.72,24.72,23.71,24.31,8300 CUBB,D,20220613,24.28,24.28,23.8,23.8,7400 CUBE,D,20220613,40.26,40.69,39.115,39.23,1277800 CUBI,D,20220613,35.18,35.35,32.435,32.67,1131700 CUK,D,20220613,9.61,9.65,9.005,9.08,4685600 CULP,D,20220613,5.43,5.43,5.27,5.27,66500 CURO,D,20220613,6.77,6.7814,6.29,6.34,280800 CURV,D,20220613,5,5.17,4.86,5.07,381900 CUZ,D,20220613,31.58,31.61,29.87,29.96,641900 CVE,D,20220613,22.62,23.01,21.935,22.52,13044100 CVE.W,D,20220613,17.63,17.63,16.9,17.3391,5200 CVEO,D,20220613,28.8,29.52,28.16,29.52,80300 CVI,D,20220613,39.53,40.34,37.96,38.65,832900 CVI.U,D,20220613,9.78,9.85,9.78,9.84,17400 CVI.W,D,20220613,0.34,0.3475,0.3337,0.34,134700 CVII,D,20220613,9.78,9.805,9.78,9.78,206800 CVNA,D,20220613,20.39,21.45,19.8,21.03,12019400 CVS,D,20220613,91.68,92.89,90.44,90.89,4757000 CVX,D,20220613,171.61,172,164.06,167.33,14614900 CW,D,20220613,135,135,131.51,132.61,160900 CWAN,D,20220613,13.19,13.46,12.93,13.23,664800 CWE.A,D,20220613,31.97,31.97,30.37,30.62,162800 CWEN,D,20220613,34.33,34.53,32.95,33.17,535500 CWH,D,20220613,26.15,26.68,25.12,25.57,1350800 CWK,D,20220613,15.26,15.39,14.54,14.61,1958300 CWT,D,20220613,53.42,53.8253,50.76,50.97,345700 CX,D,20220613,3.77,3.77,3.575,3.63,13924700 CXA.U,D,20220613,10.02,10.04,10.02,10.04,2300 CXA.W,D,20220613,0.1943,0.2,0.15,0.1962,209700 CXAC,D,20220613,9.96,9.96,9.95,9.95,3400 CXE,D,20220613,3.89,3.9,3.81,3.85,171000 CXH,D,20220613,7.6,7.6054,7.51,7.53,16400 CXM,D,20220613,10.57,10.74,9.7,9.83,499000 CXW,D,20220613,11.93,11.99,11.4229,11.65,1142200 CYD,D,20220613,9.93,10.2003,9.78,9.85,22200 CYH,D,20220613,4.6,4.88,4.54,4.82,2697700 CZO.W,D,20220613,0.1525,0.1525,0.13,0.1301,6300 CZOO,D,20220613,1.05,1.07,1.01,1.03,1198900 D,D,20220613,78.32,78.7,75.96,76.32,3461900 DAC,D,20220613,67.72,69.29,64.9,65.16,624000 DAL,D,20220613,34,34.1,32.01,32.21,20879000 DAN,D,20220613,15.96,15.98,14.93,15.01,2045300 DAO,D,20220613,4.64,4.96,4.53,4.73,480500 DAR,D,20220613,73.63,74.34,70.74,71.04,2169500 DASH,D,20220613,58.57,60.22,57.96,58.38,5614400 DAVA,D,20220613,97,97.2,90.36,90.64,144600 DB,D,20220613,9.61,9.765,9.57,9.63,5535800 DBD,D,20220613,2.51,2.615,2.45,2.47,2014900 DBI,D,20220613,14.57,14.97,14.25,14.29,1335100 DBL,D,20220613,15.71,15.76,15.4,15.54,84300 DBR-H,D,20220613,22,22,21.22,21.54,24100 DBR-I,D,20220613,22.25,22.25,21.14,21.4,72700 DBR-J,D,20220613,22.1,22.1,21.25,21.44,40200 DBRG,D,20220613,5.31,5.44,4.92,4.96,14840700 DCF,D,20220613,7.67,7.73,7.53,7.57,35100 DCI,D,20220613,49.49,49.66,48.565,48.82,449800 DCO,D,20220613,45.85,46.46,44.85,45.78,108000 DCP,D,20220613,35.32,35.32,33.34,33.74,1335500 DCP-B,D,20220613,23.97,23.97,23.5,23.7,24600 DCP-C,D,20220613,24.78,24.94,24.43,24.785,17900 DD,D,20220613,61.8,62.27,60.45,60.87,2448300 DDD,D,20220613,9.66,9.87,9.2,9.25,2191600 DDF,D,20220613,8.98,9.1,8.805,8.8099,17900 DDL,D,20220613,4.75,4.85,4.2,4.24,838200 DDS,D,20220613,289.64,296.4799,281.35,288.54,198000 DDT,D,20220613,26.09,26.21,26.05,26.13,12100 DE,D,20220613,325,333.68,322.3,324.9,1816800 DEA,D,20220613,19.01,19.18,18.79,18.9,1214000 DECK,D,20220613,260,263.055,249.455,250.86,430800 DEI,D,20220613,24.83,24.83,23.105,23.16,2644400 DELL,D,20220613,47.84,48.37,47.08,47.25,2612600 DEN,D,20220613,76.78,76.78,71.87,72.76,865400 DEO,D,20220613,172.21,174.08,171.21,171.69,389600 DESP,D,20220613,7.52,7.55,6.88,6.9,285800 DEX,D,20220613,7.85,8.0386,7.74,7.74,33800 DFIN,D,20220613,28.64,29.2,27.4,27.51,425400 DFP,D,20220613,22.88,22.88,22.1,22.11,82300 DFS,D,20220613,94.39,96.58,91.41,91.86,3527200 DG,D,20220613,229.65,233.25,227.62,230.93,1934800 DGX,D,20220613,128.95,130.09,127.22,127.79,865100 DHF,D,20220613,2.35,2.35,2.25,2.28,541800 DHI,D,20220613,68,69.14,65.66,66.5,8434100 DHR,D,20220613,245.81,247.25,242.35,243.82,2656000 DHR-B,D,20220613,1319,1321,1310.78,1310.78,4100 DHT,D,20220613,5.59,5.765,5.54,5.59,2961800 DHX,D,20220613,5.73,5.82,5.34,5.36,411800 DIAX,D,20220613,15.65,15.7988,15.46,15.5,104000 DIN,D,20220613,68.17,69.39,67.15,68.5,338400 DINO,D,20220613,55.05,55.29,52.86,53.1,2881500 DIS,D,20220613,97.61,97.61,94.83,95.71,15239600 DK,D,20220613,32.36,32.46,30.89,30.91,1973700 DKL,D,20220613,51.13,52,50.47,50.58,54300 DKS,D,20220613,74.59,76.32,72.94,73.57,1524400 DLB,D,20220613,72.68,73.28,71.51,71.67,483600 DLN-A,D,20220613,24.5,24.6,23.63,23.8101,21300 DLN-B,D,20220613,23.5,23.88,23.19,23.4542,19000 DLNG,D,20220613,3.7,3.7,3.44,3.45,129200 DLR,D,20220613,128.66,129.74,126.41,127.18,1912700 DLR-J,D,20220613,23.87,23.97,23.33,23.44,36800 DLR-K,D,20220613,24.79,24.86,24.62,24.68,33800 DLR-L,D,20220613,23.31,23.47,22.78,22.9,36600 DLX,D,20220613,21.21,21.77,21.18,21.45,377800 DLY,D,20220613,15.08,15.1007,14.68,14.72,204700 DM,D,20220613,2.03,2.08,1.85,1.88,8322700 DMA,D,20220613,7.87,8,7.76,7.84,30200 DMB,D,20220613,12.71,12.73,12.44,12.61,275700 DMO,D,20220613,11.79,11.9,11.5,11.55,69200 DMS,D,20220613,1.82,1.82,1.6,1.73,48200 DMS.W,D,20220613,0.085,0.085,0.0791,0.0791,2800 DMY.Y,D,20220613,0.39,0.4017,0.3899,0.39,1900 DMYS,D,20220613,9.75,9.77,9.75,9.76,364700 DNA,D,20220613,2.62,2.69,2.35,2.38,25936900 DNA.W,D,20220613,0.59,0.59,0.5,0.5,28100 DNB,D,20220613,14.48,14.53,13.895,13.94,1334100 DNMR,D,20220613,3.6,3.66,3.42,3.49,1605000 DNOW,D,20220613,10.7,10.83,10.35,10.45,670200 DNP,D,20220613,10.95,11,10.75,10.8,1003100 DNZ,D,20220613,9.81,9.814,9.805,9.81,27500 DNZ.U,D,20220613,9.83,9.84,9.83,9.83,12100 DO,D,20220613,8.28,8.41,7.92,7.98,2397200 DOC,D,20220613,17.71,17.71,16.76,16.82,3783300 DOCN,D,20220613,40.1,42.16,39.96,40.6,2801500 DOCS,D,20220613,32.18,33.53,31.7,33.02,1636500 DOLE,D,20220613,9.25,9.3,8.89,9.2,1493500 DOM.W,D,20220613,0.15,0.1501,0.15,0.15,3400 DOMA,D,20220613,1.61,1.61,1.32,1.34,1161400 DOOR,D,20220613,83.21,84.81,82.41,83.1,232100 DOUG,D,20220613,5.05,5.13,4.83,4.93,407600 DOV,D,20220613,125.68,126.39,123.32,123.96,631500 DOW,D,20220613,60.49,60.58,57.97,58.68,8509200 DPG,D,20220613,14.87,14.92,14.1901,14.75,322200 DPZ,D,20220613,370.72,383.31,370.72,380.63,806400 DQ,D,20220613,58.81,59.97,55.68,58.43,1717500 DRD,D,20220613,6.45,6.58,6.29,6.32,300100 DRE,D,20220613,49.7,51.15,49.28,50.27,15933200 DRH,D,20220613,9.27,9.31,8.705,8.77,1913300 DRH-A,D,20220613,26.27,26.32,25.66,25.69,22100 DRI,D,20220613,116.37,117.18,113.24,114.28,1408300 DRQ,D,20220613,28.6,28.815,27.22,28.2,284600 DS,D,20220613,1.68,1.69,1.31,1.41,4685300 DS-B,D,20220613,22.38,22.38,21.3,21.5799,5100 DS-D,D,20220613,20.55,20.55,20.45,20.45,700 DSL,D,20220613,12.88,12.935,12.52,12.65,778300 DSM,D,20220613,6.34,6.38,6.25,6.3,136600 DSU,D,20220613,9.4,9.46,9.1,9.13,247000 DSX,D,20220613,5.27,5.3927,5.101,5.11,1641600 DSX-B,D,20220613,26,26,25.8,25.85,1500 DT,D,20220613,39.58,40.33,38.53,39.09,2327300 DTB,D,20220613,19.37,19.37,18.55,18.6862,15900 DTC,D,20220613,4.37,4.4841,4.17,4.21,401900 DTE,D,20220613,125.99,126.46,121.49,122.01,916400 DTF,D,20220613,12.15,12.15,11.99,12.01,11800 DTG,D,20220613,18.81,18.84,18.26,18.48,44300 DTL.P,D,20220613,9.15,9.395,9.05,9.09,2700 DTM,D,20220613,54.95,55.435,52.93,53.22,500200 DTP,D,20220613,51,51,50.29,50.34,220200 DTW,D,20220613,22.92,22.92,22.27,22.45,35600 DUK,D,20220613,106.78,107,102.93,103.43,2752100 DUK-A,D,20220613,24.96,24.9899,24.55,24.64,135200 DUKB,D,20220613,24.79,24.8867,24.52,24.59,49300 DV,D,20220613,21.1,21.81,20.91,21.14,799400 DVA,D,20220613,91.29,92.86,89.13,89.71,1231200 DVN,D,20220613,70.27,71.48,67.21,69.24,15218600 DWIN,D,20220613,10.01,10.02,10.01,10.017,81700 DX,D,20220613,15.86,15.95,15.06,15.1,1992400 DX-C,D,20220613,23.97,24.18,23.81,23.81,3100 DXC,D,20220613,31.84,32.29,30,30.15,2183000 DY,D,20220613,91.75,92.6,89.01,92.1,276700 DYFN,D,20220613,17.35,17.3575,16.45,16.66,17200 E,D,20220613,27.25,27.55,26.71,27.27,535700 EAF,D,20220613,8.1,8.29,8.005,8.15,1763100 EAI,D,20220613,23.5,23.625,23.194,23.24,23800 EARN,D,20220613,7.84,7.894,7,7.07,356800 EAT,D,20220613,26.86,27.09,25.47,25.69,1106700 EB,D,20220613,11,11.23,10.7,10.75,929200 EBF,D,20220613,17.5,17.59,17.31,17.36,92600 EBR,D,20220613,7.91,7.965,7.76,7.85,2583200 EBR.B,D,20220613,7.63,7.75,7.56,7.57,100800 EBS,D,20220613,29.34,29.695,28.06,28.33,644800 EC,D,20220613,15.72,15.93,14.84,15.09,1367000 ECAT,D,20220613,14.28,14.3,13.9,13.95,330000 ECC,D,20220613,12,12.09,11.57,11.65,541900 ECC-D,D,20220613,22.86,22.9237,22.71,22.71,5100 ECCC,D,20220613,24.56,24.575,24.4,24.4,2100 ECCV,D,20220613,23.18,23.36,22.9518,23.04,8000 ECCW,D,20220613,25.145,25.4958,24.8998,24.8998,6600 ECCX,D,20220613,25.21,25.22,25.19,25.22,3700 ECL,D,20220613,155.26,156.45,152.17,152.79,1141000 ECOM,D,20220613,13.75,14.16,13.29,13.91,366600 ECVT,D,20220613,9.51,9.545,9.21,9.48,385400 ED,D,20220613,94.24,94.795,90.64,91.15,2157300 EDD,D,20220613,4.57,4.62,4.46,4.49,175000 EDF,D,20220613,5.11,5.1467,4.94,4.99,77100 EDI,D,20220613,5.55,5.78,5.52,5.52,25000 EDN,D,20220613,4.97,4.98,4.51,4.55,10000 EDR,D,20220613,20.8,21.1,20.05,20.18,806000 EDU,D,20220613,17.91,18.47,16.31,17.1,9958900 EE,D,20220613,26.29,26.42,25.0823,25.23,707500 EEA,D,20220613,7.38,7.45,7.36,7.39,14300 EEX,D,20220613,3.86,3.86,3.6,3.68,179000 EFC,D,20220613,15.32,15.39,14.04,14.05,1377300 EFC-A,D,20220613,23.01,23.1091,22.67,22.67,7600 EFC-B,D,20220613,21.67,21.67,20.82,20.82,9300 EFL,D,20220613,8.66,8.66,8.57,8.57,40900 EFR,D,20220613,12.22,12.25,12.05,12.12,248600 EFT,D,20220613,12.02,12.22,12.02,12.11,141200 EFX,D,20220613,180.65,181.29,176.205,179.59,912800 EGF,D,20220613,10.42,10.6399,10.39,10.4,3000 EGG.W,D,20220613,0.15,0.1501,0.15,0.15,54900 EGHT,D,20220613,6.19,6.32,5.835,5.85,1646200 EGO,D,20220613,8,8.11,7.62,7.65,2387500 EGP,D,20220613,154.06,156.18,152.25,153.15,587600 EGY,D,20220613,7.75,7.89,7.32,7.45,1811100 EHC,D,20220613,56.73,56.98,55.69,56.15,779800 EHI,D,20220613,7.43,7.431,7.26,7.3,104900 EIC,D,20220613,14.96,15.37,14.9485,15.29,93900 EICA,D,20220613,23.14,23.22,22.91,23.08,4200 EIG,D,20220613,40.02,40.56,39.825,39.97,183500 EIX,D,20220613,65.73,66.215,62.045,62.38,2579200 EL,D,20220613,240.87,243.67,236.05,238.26,1653500 ELAN,D,20220613,21.63,21.84,21.05,21.65,3361800 ELAT,D,20220613,35,35.23,34.09,34.88,10500 ELC,D,20220613,23.64,23.64,23.16,23.25,17800 ELF,D,20220613,25.71,26.04,24.62,24.72,488700 ELP,D,20220613,6.63,6.66,6.505,6.56,514300 ELS,D,20220613,69,69.32,67.57,68.31,946800 ELVT,D,20220613,2.58,2.7501,2.5,2.6,370800 ELY,D,20220613,20.96,21.31,20.56,20.85,1781300 EMD,D,20220613,9.27,9.3627,9.08,9.19,203600 EME,D,20220613,102.13,102.6,100.82,101.15,345300 EMF,D,20220613,12.19,12.39,12.12,12.14,29200 EMN,D,20220613,99.52,100.38,97.23,97.8,1295400 EMO,D,20220613,28.73,28.73,26.91,27,54000 EMP,D,20220613,23.41,23.65,23.15,23.15,23200 EMR,D,20220613,85,86.37,84.34,85.28,3161400 EMWP,D,20220613,3.8,3.91,2.95,2.97,306500 ENB,D,20220613,44.6,44.75,43.74,44,5480700 ENBA,D,20220613,24.79,24.79,24.14,24.4,104300 ENFN,D,20220613,9.65,10.04,9.07,9.35,331200 ENIA,D,20220613,5.07,5.155,5,5.1,11388000 ENIC,D,20220613,1.42,1.44,1.3501,1.39,596400 ENJ,D,20220613,24.03,24.03,22.75,23.39,4300 ENLC,D,20220613,10.38,10.38,9.84,9.87,3990300 ENO,D,20220613,24.5,24.5613,24.0975,24.12,18300 ENOV,D,20220613,61.44,61.6,60.14,61.56,446800 ENP.W,D,20220613,1.24,1.24,1,1.14,32800 ENPC,D,20220613,10.16,10.16,10.1,10.1,1128500 ENR,D,20220613,28.7,28.8,27.22,27.4,723100 ENS,D,20220613,64,64.49,61.5,62.05,232600 ENV,D,20220613,57.94,59.43,55.97,55.98,472200 ENVA,D,20220613,28.76,28.955,27.735,27.94,215600 ENZ,D,20220613,2.4,2.4,2.15,2.18,49300 EOC.W,D,20220613,0.3516,0.3516,0.3505,0.3505,53900 EOCW,D,20220613,9.71,9.73,9.71,9.71,134500 EOD,D,20220613,4.54,4.54,4.45,4.46,87200 EOG,D,20220613,138.19,139.57,130.15,132.73,5685300 EOI,D,20220613,15.26,15.29,14.81,14.86,92900 EOS,D,20220613,16.8,16.8,16.38,16.44,167600 EOT,D,20220613,17.5,17.64,17.42,17.45,52900 EP-C,D,20220613,47.65,47.65,47,47.05,4200 EPAC,D,20220613,19.56,19.7,19.25,19.4,262400 EPAM,D,20220613,297,299.975,283.58,284.11,734500 EPC,D,20220613,34.26,34.78,33.4,33.59,391200 EPD,D,20220613,27.14,27.15,26.2405,26.68,9181200 EPR,D,20220613,46.89,47.0308,44.74,44.9,617900 EPR-C,D,20220613,23.62,23.6227,22.62,22.63,4900 EPR-E,D,20220613,31.5,31.54,30.5,30.5,2500 EPR-G,D,20220613,22.38,22.38,21.01,21.42,30800 EPRT,D,20220613,21.28,21.46,20.26,20.31,923100 EPW.W,D,20220613,0.12,0.1249,0.11,0.11,2100 EPWR,D,20220613,9.82,9.82,9.82,9.82,500 EQC,D,20220613,27.04,27.31,26.86,27.04,1156500 EQC-D,D,20220613,25.85,26.15,25.11,25.98,3900 EQD,D,20220613,9.92,9.93,9.92,9.93,19000 EQD.U,D,20220613,9.95,9.95,9.95,9.95,3700 EQD.W,D,20220613,0.1199,0.1199,0.1001,0.1066,6700 EQH,D,20220613,26.54,26.63,25.775,25.95,3785900 EQH-A,D,20220613,20.61,20.7,19.96,20.09,94200 EQH-C,D,20220613,17.98,17.98,17.41,17.61,28300 EQH.W,D,20220613,0.16,0.1811,0.1504,0.1725,2300 EQHA,D,20220613,9.8,9.8001,9.8,9.8,1200 EQNR,D,20220613,34.68,34.74,33.5,34.02,3108000 EQR,D,20220613,71.28,71.38,68.91,69.33,1829500 EQS,D,20220613,2.4,2.7,2.39,2.7,800 EQT,D,20220613,46.49,46.74,44.1,45.07,7244700 ERF,D,20220613,16.79,17.19,15.94,16.76,3585900 ERJ,D,20220613,9.27,9.42,8.78,8.83,3127700 ERO,D,20220613,10.75,10.75,10.41,10.57,53200 ES,D,20220613,87.13,87.44,83.51,83.9,1475400 ESAB,D,20220613,44.68,45.51,44.06,44.47,730600 ESE,D,20220613,65.23,66.31,64.34,64.81,116400 ESI,D,20220613,19.73,19.94,19.29,19.54,1234500 ESM.W,D,20220613,0.19,0.22,0.1801,0.21,38400 ESMT,D,20220613,17.66,17.91,16.89,16.99,482100 ESNT,D,20220613,39.96,40.01,38.54,38.84,525000 ESRT,D,20220613,7.2,7.2,6.75,6.78,2108800 ESS,D,20220613,264.72,265.95,256.94,258.07,373500 ESTC,D,20220613,68.1,68.91,63,63.96,1348600 ESTE,D,20220613,19.79,20.38,18.26,18.88,2285500 ET,D,20220613,11.35,11.355,10.9,11.06,31972600 ET-C,D,20220613,21.6,21.75,21.39,21.39,65900 ET-D,D,20220613,23.27,23.27,22.82,22.87,55900 ET-E,D,20220613,23.5,23.5,22.9,22.92,96400 ETB,D,20220613,14.59,14.88,14.46,14.5,70100 ETD,D,20220613,21.74,22.02,21.23,21.39,325100 ETG,D,20220613,16.17,16.41,15.9007,16.06,186500 ETI.P,D,20220613,25.04,25.04,24.5,24.5,5300 ETJ,D,20220613,8.58,8.72,8.55,8.58,247800 ETN,D,20220613,134.77,134.77,132,132.85,1596700 ETO,D,20220613,23.7,23.72,22.55,22.7378,65300 ETR,D,20220613,114.82,115,109.18,109.7,1152600 ETRN,D,20220613,7.6,7.76,7.34,7.45,4090700 ETV,D,20220613,13.75,13.79,13.4,13.45,367700 ETW,D,20220613,8.3,8.31,8.08,8.18,515900 ETW.W,D,20220613,1.58,1.58,1.44,1.5,11000 ETWO,D,20220613,7.45,7.62,7.25,7.3,1661300 ETX,D,20220613,19.9,20.3005,19.9,20.06,19700 ETY,D,20220613,11.84,11.8928,11.6,11.62,287600 EURN,D,20220613,12.05,12.12,11.569,11.76,1287000 EVA,D,20220613,71,71.405,65.37,66.95,1109300 EVC,D,20220613,5,5,4.78,4.86,286700 EVE,D,20220613,9.93,9.95,9.93,9.93,16500 EVE.T,D,20220613,0.77,0.84,0.77,0.84,42300 EVE.W,D,20220613,0.18,0.18,0.135,0.14,146400 EVEX,D,20220613,7.5,8,7.31,7.91,163400 EVF,D,20220613,5.67,5.67,5.5,5.53,61200 EVG,D,20220613,10.37,10.37,10.25,10.25,98500 EVH,D,20220613,27.07,27.35,26.65,26.9,581500 EVN,D,20220613,11.27,11.32,11.02,11.21,141600 EVR,D,20220613,96.29,96.73,94.07,94.42,597700 EVRG,D,20220613,66.27,66.27,63.06,63.3,1370200 EVRI,D,20220613,16.51,16.74,15.85,15.97,1362400 EVT,D,20220613,24.28,24.49,23.6,23.64,146600 EVT.W,D,20220613,0.56,0.5606,0.56,0.56,1700 EVTC,D,20220613,35.56,35.93,34.7,34.76,243000 EVTL,D,20220613,4.7,5.3,4.46,4.69,332800 EW,D,20220613,90,90.8,88.07,88.55,2873100 EXD,D,20220613,10.35,10.44,9.9,9.9,36600 EXG,D,20220613,8.08,8.1,7.97,8.01,967100 EXK,D,20220613,3.73,3.755,3.51,3.52,3477100 EXP,D,20220613,121.68,122.58,117.9,118.27,423200 EXPR,D,20220613,2.3,2.34,2.17,2.23,3937100 EXR,D,20220613,162.68,165.41,158.665,159.47,769100 EXTN,D,20220613,5.59,5.75,5.4,5.49,218200 F,D,20220613,12.3,12.38,11.74,11.81,80676200 F-B,D,20220613,24.82,24.82,24.4101,24.48,53100 F-C,D,20220613,23.63,24.1499,23.6,23.73,62200 FAC.S,D,20220613,9.8401,9.8401,9.8401,9.8401,500 FAC.T,D,20220613,0.22,0.22,0.22,0.22,500 FAC.U,D,20220613,9.82,9.82,9.82,9.82,400 FACA,D,20220613,9.8,9.8,9.79,9.795,5700 FACT,D,20220613,9.81,9.81,9.8,9.8,10500 FAF,D,20220613,54.58,54.73,52.65,52.92,709600 FAM,D,20220613,6.22,6.22,6.06,6.09,24200 FAT.W,D,20220613,0.48,0.48,0.4,0.4,8700 FATH,D,20220613,5.3,5.3,4.74,4.92,42800 FBC,D,20220613,34.81,35.4,34.58,34.7,425400 FBHS,D,20220613,63.2,64.28,61.57,62.11,1582500 FBK,D,20220613,39.31,39.85,38.845,39.07,144300 FBP,D,20220613,13.5,13.74,13.29,13.4,2011800 FBR-E,D,20220613,21.15,21.179,20.49,20.805,39800 FBRT,D,20220613,14.04,14.31,13.46,13.5,1629400 FC,D,20220613,36.71,37.02,34,34.78,181800 FCA.U,D,20220613,9.86,9.8601,9.86,9.8601,4000 FCA.W,D,20220613,0.23,0.2301,0.23,0.23,2900 FCAX,D,20220613,9.84,9.84,9.83,9.84,279900 FCF,D,20220613,12.96,13.31,12.91,13.05,508100 FCN,D,20220613,162.11,163.62,161.01,162.8,308900 FCPT,D,20220613,26.12,26.255,25.08,25.19,517400 FCRX,D,20220613,24.05,24.05,24.05,24.05,600 FCT,D,20220613,10.68,10.71,10.5,10.52,123400 FCX,D,20220613,38.19,38.52,36.3,37.17,30274500 FDEU,D,20220613,11.31,11.4,11.1,11.23,39700 FDP,D,20220613,24.26,24.33,23.6,23.68,184100 FDS,D,20220613,354.34,357.87,351.115,352.76,274100 FDX,D,20220613,201.5,205.05,198.42,200.98,1983100 FE,D,20220613,40.18,40.3,38.69,38.9,5725300 FEDU,D,20220613,0.3607,0.4,0.3606,0.3611,151700 FEI,D,20220613,8.24,8.28,7.87,7.94,258100 FENG,D,20220613,3.7,3.765,3.37,3.58,116800 FEO,D,20220613,9.01,9.072,8.7598,8.77,15600 FERG,D,20220613,109.5,110.695,107.2101,108.22,720300 FET,D,20220613,24.53,24.66,22.76,23.33,38300 FF,D,20220613,7.84,7.84,7.205,7.23,267500 FFA,D,20220613,17.17,17.2742,16.7,16.72,37800 FFC,D,20220613,17.57,17.79,17.11,17.12,191000 FGB,D,20220613,3.34,3.5199,3.2887,3.3,75200 FHI,D,20220613,31.53,31.65,30.67,30.86,793600 FHN,D,20220613,21.77,21.94,21.52,21.63,5317000 FHN-B,D,20220613,25.6,25.6,25.6,25.6,1300 FHN-C,D,20220613,25.61,26.08,25.6,25.6,5900 FHN-D,D,20220613,24.5,24.5,24.05,24.27,8300 FHN-E,D,20220613,25.5,25.5,25.15,25.15,21800 FHN-F,D,20220613,20.67,20.67,19.25,19.64,44600 FHS,D,20220613,1.09,1.09,0.9401,0.964,36000 FICO,D,20220613,386.26,392.62,378.45,381.14,199900 FIF,D,20220613,14.92,14.97,14.44,14.485,76100 FIGS,D,20220613,7.41,7.535,7.08,7.12,3407600 FINS,D,20220613,14.37,14.46,13.795,13.9,41500 FINV,D,20220613,4.37,4.45,4.12,4.18,565600 FIS,D,20220613,96.44,96.88,94.33,94.96,4359900 FIX,D,20220613,86.26,87.58,86.26,87.04,157700 FL,D,20220613,29,29.28,27.95,28,2665300 FLA.U,D,20220613,9.98,9.985,9.93,9.93,33600 FLA.W,D,20220613,0.14,0.1499,0.1161,0.12,49200 FLAG,D,20220613,9.94,9.94,9.92,9.92,108400 FLC,D,20220613,18.66,18.69,17.88,17.99,16100 FLM.U,D,20220613,9.92,9.92,9.9,9.9,1500 FLM.W,D,20220613,0.15,0.1503,0.15,0.1503,41500 FLME,D,20220613,9.78,9.8,9.775,9.8,60600 FLNG,D,20220613,25.11,25.61,24.51,24.73,862100 FLO,D,20220613,24.85,25.12,24.85,25,1893600 FLR,D,20220613,26.95,27.255,26.23,26.43,1711400 FLS,D,20220613,30.02,30.16,29.125,29.39,1541400 FLT,D,20220613,230.07,230.82,222.92,223.96,525500 FLY.U,D,20220613,10.16,10.17,10.16,10.17,15500 FLY.W,D,20220613,0.12,0.1497,0.12,0.1304,2700 FLYA,D,20220613,10.15,10.15,10.15,10.15,100 FMC,D,20220613,109.61,110.08,107.43,108.11,902800 FMN,D,20220613,11.41,12.5,11.2,11.46,233600 FMS,D,20220613,26.59,26.95,26.53,26.58,832800 FMX,D,20220613,70,70.59,68.96,70.24,243100 FMY,D,20220613,11.7,11.87,11.7,11.7,1900 FN,D,20220613,80.71,81.115,78.92,79.54,219200 FNA,D,20220613,16.52,16.9,15.75,15.83,271400 FNB,D,20220613,10.94,11.04,10.765,10.84,3279400 FNB-E,D,20220613,25.39,25.4015,25.2,25.25,71800 FND,D,20220613,68.56,68.995,65.65,66.1,1622300 FNF,D,20220613,37.97,38.2,36.88,37.13,2128700 FNV,D,20220613,142.41,143.99,139.67,141.04,754300 FOA,D,20220613,1.91,1.99,1.87,1.93,439400 FOA.W,D,20220613,0.179,0.2245,0.17,0.2245,12700 FOF,D,20220613,11.2,11.2,10.62,10.65,239700 FOR,D,20220613,15.05,15.05,13.985,14.01,204400 FORG,D,20220613,17.25,18.01,16.12,16.4,505200 FOUR,D,20220613,37.27,38.01,33.6,34.01,2082200 FPA.U,D,20220613,9.96,10,9.95,9.95,1700 FPA.W,D,20220613,0.5516,0.5516,0.33,0.3504,73700 FPAC,D,20220613,9.82,9.84,9.8,9.81,516800 FPF,D,20220613,19.19,19.19,18.62,18.63,112100 FPH,D,20220613,4.6,4.6,4.22,4.25,134100 FPI,D,20220613,14,14.13,13.38,13.43,1021900 FPL,D,20220613,6.45,6.45,6.1,6.16,165200 FR,D,20220613,48.59,48.82,47.14,47.28,788100 FRA,D,20220613,11.71,11.71,11.45,11.47,109500 FRC,D,20220613,137.8,138.26,133.37,134.3,1101700 FRC-H,D,20220613,21.75,21.75,20.8905,21.41,12100 FRC-I,D,20220613,23,23.045,22.51,22.61,27400 FRC-J,D,20220613,19.25,19.32,18.65,18.75,45200 FRC-K,D,20220613,16.78,16.85,16.3439,16.53,51700 FRC-L,D,20220613,17.39,17.39,16.91,16.91,42700 FRC-M,D,20220613,16.44,16.532,16.07,16.2,39700 FRC-N,D,20220613,18.46,18.46,17.77,18.07,40400 FRE.W,D,20220613,2.14,2.14,1.94,2,41000 FREY,D,20220613,6.94,7.1,6.76,6.9,1987100 FRG.W,D,20220613,0.15,0.1798,0.1114,0.12,488000 FRGE,D,20220613,10,10.44,9.77,10.4,612300 FRO,D,20220613,8.99,9.07,8.65,8.77,3178500 FRT,D,20220613,100.23,100.37,96.28,96.82,778800 FRT-C,D,20220613,24,24.3,23.66,23.82,33400 FRX.S,D,20220613,9.85,9.85,9.84,9.85,700 FRXB,D,20220613,9.76,9.78,9.76,9.78,200 FSD,D,20220613,11.81,11.9,11.49,11.52,116100 FSK,D,20220613,20.8,20.96,20.05,20.13,3683500 FSLY,D,20220613,10.98,11.1799,10.18,10.36,3844000 FSM,D,20220613,3.43,3.485,3.21,3.22,6800500 FSN.W,D,20220613,0.1398,0.1398,0.13,0.13,3200 FSNB,D,20220613,9.79,9.79,9.78,9.78,24000 FSR,D,20220613,8.51,8.7691,8.28,8.33,6335600 FSS,D,20220613,34.81,35.11,34.41,35.04,479900 FST,D,20220613,10.09,10.14,10.08,10.09,27000 FT,D,20220613,7.57,7.595,7.3,7.32,45600 FTCH,D,20220613,8.16,8.395,7.28,7.31,14181600 FTEV,D,20220613,9.81,9.81,9.79,9.79,10400 FTHY,D,20220613,15.05,15.17,14.57,14.59,156300 FTI,D,20220613,7.63,7.63,7.14,7.27,13235800 FTK,D,20220613,1.25,1.3,1.15,1.17,622200 FTS,D,20220613,48.06,48.3,47.42,47.59,1216000 FTV,D,20220613,57.75,58.71,56.695,57.08,3399700 FUBO,D,20220613,2.81,2.91,2.67,2.69,11118000 FUL,D,20220613,67.18,67.325,65.1,65.39,224900 FUN,D,20220613,44.95,45.02,42.16,42.64,397000 FVI.U,D,20220613,9.8,9.8,9.795,9.8,1200 FVI.W,D,20220613,0.2299,0.2667,0.2298,0.2666,22700 FVIV,D,20220613,9.82,9.82,9.77,9.78,57400 FVRR,D,20220613,35.75,36.63,33.61,34.11,855200 FVT,D,20220613,9.82,9.835,9.82,9.83,2400 FVT.W,D,20220613,0.24,0.25,0.2233,0.24,2500 FXLV,D,20220613,4.97,5.09,4.63,4.68,400400 FZT,D,20220613,9.78,9.785,9.77,9.78,13200 FZT.W,D,20220613,0.15,0.15,0.15,0.15,1800 G,D,20220613,42.12,42.56,41.7275,41.96,1453500 GAB,D,20220613,6.72,6.72,6.56,6.58,1135800 GAB-G,D,20220613,23.43,23.61,23.04,23.61,8300 GAB-H,D,20220613,23.77,23.77,22.99,22.99,2500 GAB-K,D,20220613,23.5,24.68,23.13,23.5239,4000 GAM,D,20220613,35.61,35.9,35.19,35.19,32800 GAM-B,D,20220613,25.49,25.49,25.1801,25.27,12100 GAP.U,D,20220613,9.9601,10.1175,9.96,9.9601,3100 GAPA,D,20220613,9.97,9.97,9.93,9.94,3300 GAQ.U,D,20220613,9.9,9.9,9.87,9.87,1100 GATO,D,20220613,3.39,3.39,3.14,3.2,887700 GATX,D,20220613,97.68,99.8,97.11,97.37,200400 GB,D,20220613,4.88,5.02,4.52,4.82,7500 GB.W,D,20220613,0.25,0.2887,0.25,0.2887,5300 GBAB,D,20220613,18.18,18.3965,17.83,18.01,82800 GBCI,D,20220613,45.53,46.06,44.9,45.23,332400 GBL,D,20220613,19.6,19.8599,19.41,19.74,25300 GBLI,D,20220613,26.62,26.62,25.76,26,23400 GBT.W,D,20220613,1.49,1.49,1.1,1.1,110900 GBTG,D,20220613,7.14,7.69,6.27,6.31,314800 GBX,D,20220613,38.75,39.505,38,38.99,352200 GCI,D,20220613,3.36,3.36,3.09,3.11,1022400 GCO,D,20220613,53.07,54.74,52.62,54.55,278000 GCP,D,20220613,31.08,31.23,31.03,31.15,904400 GCV,D,20220613,5.98,6.179,5.5002,5.52,43500 GD,D,20220613,220.91,221.65,216.6615,217.53,1288500 GDDY,D,20220613,68.48,70.06,67.47,67.91,1932100 GDL,D,20220613,8.3,8.31,8.2087,8.22,17300 GDL-C,D,20220613,50.78,50.7833,50.6607,50.7,4300 GDO,D,20220613,14.01,14.3712,13.38,14.04,22100 GDOT,D,20220613,26.05,26.36,25.17,25.36,447200 GDV,D,20220613,20.88,20.9,20.49,20.57,206400 GDV-H,D,20220613,25,25,24.7871,24.95,2200 GDV-K,D,20220613,19.62,19.65,19.19,19.3,77400 GE,D,20220613,69.47,70,67.135,67.72,9459300 GEF,D,20220613,64.01,64.01,60.2,60.54,321700 GEF.B,D,20220613,62.72,62.72,59.59,59.89,31300 GEHI,D,20220613,0.64,0.6401,0.5901,0.5901,6000 GEL,D,20220613,12,12.06,11.1,11.19,973500 GEN.W,D,20220613,0.47,0.47,0.4349,0.44,18900 GENI,D,20220613,2.74,2.89,2.62,2.63,2466900 GEO,D,20220613,6.53,6.57,6.23,6.34,2701700 GER,D,20220613,12.59,12.632,12.15,12.2,95500 GES,D,20220613,18.47,18.94,18.15,18.57,1388300 GF,D,20220613,9.31,9.31,9.03,9.11,29500 GFF,D,20220613,30.37,30.49,29.39,29.63,346000 GFI,D,20220613,9.73,9.73,9.26,9.35,13850900 GFL,D,20220613,27.59,28,27.045,27.23,1182600 GFLU,D,20220613,63.1,63.54,61.84,61.97,37300 GFO.U,D,20220613,9.85,9.85,9.85,9.85,1000 GFX,D,20220613,9.85,9.86,9.85,9.86,10000 GFX.W,D,20220613,0.11,0.1199,0.0912,0.1198,18200 GGB,D,20220613,5.2,5.23,4.94,5.05,17831100 GGG,D,20220613,59.66,60.03,58.25,58.65,627700 GGT,D,20220613,7.7,7.95,7.6002,7.65,83100 GGT-E,D,20220613,24,24,23.87,23.89,8400 GGT-G,D,20220613,24.08,24.08,23.515,23.98,3600 GGZ,D,20220613,12,12.178,11.75,11.76,11100 GHC,D,20220613,579.49,579.49,566.8241,568.63,22500 GHG,D,20220613,3.81,3.8772,3.6404,3.675,18900 GHL,D,20220613,10.43,10.44,9.67,9.74,360600 GHLD,D,20220613,10.48,10.5,9.92,10.25,18700 GHM,D,20220613,9.38,9.63,8.4964,9.35,34600 GHY,D,20220613,11.86,11.94,11.485,11.55,151000 GIA,D,20220613,10.02,10.03,10.005,10.01,66400 GIA.U,D,20220613,10.05,10.0605,10.05,10.0605,2000 GIA.W,D,20220613,0.08,0.08,0.08,0.08,200 GIB,D,20220613,77.36,77.47,75.89,76.16,147200 GIC,D,20220613,31.91,31.91,31.26,31.52,42300 GIL,D,20220613,28.42,28.79,27.67,28.01,782100 GIM,D,20220613,4.5,4.52,4.41,4.46,311100 GIS,D,20220613,67.64,68.16,66.775,67.06,3834600 GJH,D,20220613,10.09,10.09,9.8001,9.81,3000 GJO,D,20220613,23.37,23.37,23.2,23.2,4600 GJR,D,20220613,23.37,23.37,23.36,23.36,700 GJS,D,20220613,21.05,21.198,21.04,21.198,3600 GJT,D,20220613,20.54,20.6914,20.54,20.645,2400 GKOS,D,20220613,42.09,43.83,41.42,43.17,510500 GL,D,20220613,90.16,90.64,87.87,88.38,418800 GL-D,D,20220613,18.9,18.9,18.295,18.36,21400 GLO-A,D,20220613,25.3281,25.5,25.26,25.2601,26100 GLO-B,D,20220613,25.3,25.3,25.2034,25.25,6800 GLO-C,D,20220613,25.5,25.6361,25.35,25.37,22300 GLO-G,D,20220613,25.38,25.44,25.0975,25.3001,11200 GLOB,D,20220613,185.7,188.25,177.04,178.09,621100 GLOP,D,20220613,6.6,6.61,5.8005,5.99,1197900 GLP,D,20220613,26.89,26.93,24.5901,24.96,231100 GLP-A,D,20220613,26.87,26.94,26.15,26.31,21500 GLP-B,D,20220613,26.49,26.49,25.42,25.43,29600 GLS,D,20220613,2.2,2.25,1.6,1.61,279500 GLS.W,D,20220613,0.175,0.2,0.175,0.2,2200 GLT,D,20220613,7.76,7.76,7.19,7.34,487900 GLW,D,20220613,32.41,32.61,31.575,31.94,5153100 GM,D,20220613,33.86,34.08,32.15,32.28,23202000 GME,D,20220613,120.51,124.57,114.3,118.25,3448200 GMED,D,20220613,57.6,57.93,56.64,57.32,621600 GMR-A,D,20220613,25.3658,25.5325,25.25,25.461,6100 GMRE,D,20220613,11.68,11.76,10.955,10.99,777900 GMS,D,20220613,46.61,46.76,44.54,44.81,671200 GNE,D,20220613,7.69,8.16,7.69,7.94,55800 GNE-A,D,20220613,8.945,8.945,8.935,8.935,200 GNK,D,20220613,21.52,21.94,20.76,20.9,1515400 GNL,D,20220613,13.78,13.83,13.25,13.28,724100 GNL-A,D,20220613,22.85,23.0399,21.48,21.61,21900 GNL-B,D,20220613,23.06,23.06,21.91,21.91,31700 GNRC,D,20220613,249.59,251.87,240.01,244.52,1296700 GNT,D,20220613,5.27,5.305,5.13,5.13,95100 GNT-A,D,20220613,23.91,23.91,23.0001,23.45,1800 GNW,D,20220613,3.85,3.87,3.66,3.66,4737300 GOA.W,D,20220613,0.0627,0.064,0.0627,0.064,7800 GOAC,D,20220613,9.96,9.9601,9.95,9.95,8600 GOF,D,20220613,17.4,17.45,16.77,16.91,1092300 GOG.U,D,20220613,10.09,10.11,10.07,10.09,42300 GOG.W,D,20220613,0.19,0.2199,0.19,0.19,56300 GOGN,D,20220613,10.02,10.02,10.02,10.02,37500 GOL,D,20220613,4.35,4.41,3.82,3.83,6375700 GOLD,D,20220613,20.42,20.59,20.04,20.12,26792000 GOLF,D,20220613,41.19,41.84,40.34,40.67,393500 GOOS,D,20220613,19.1,19.47,18.4821,18.71,830800 GOTU,D,20220613,1.72,1.76,1.59,1.65,5452900 GPC,D,20220613,133.16,133.7054,130.61,131.61,920000 GPI,D,20220613,176.58,178.19,169.02,169.85,230400 GPJA,D,20220613,24.39,24.39,23.9,23.97,35700 GPK,D,20220613,21,21,20.38,20.46,2272700 GPM-A,D,20220613,21.38,21.62,20.85,20.91,17100 GPMT,D,20220613,10.49,10.5,9.65,9.69,649000 GPN,D,20220613,114.08,114.62,109.33,110.15,1974200 GPOR,D,20220613,102.02,102.77,98.26,98.4,246200 GPRK,D,20220613,16.39,16.39,15.17,15.41,359100 GPS,D,20220613,9.14,9.37,8.75,9.03,13325400 GRB-A,D,20220613,22.89,22.89,22.8,22.8001,6700 GRBK,D,20220613,21.65,22.12,20.34,20.51,708000 GRC,D,20220613,29.32,29.39,28.05,28.19,112900 GRMN,D,20220613,97.08,98.4989,96.26,97.53,925000 GRP.U,D,20220613,65,65,61.815,62.08,6300 GRX,D,20220613,11.01,11.05,10.52,10.52,45200 GS,D,20220613,279,286.42,278.32,283.32,4218100 GS-A,D,20220613,18.1,18.1,17.54,17.9699,113400 GS-C,D,20220613,18.98,18.98,18.3299,18.5,26200 GS-D,D,20220613,18.5,18.64,18.31,18.35,123600 GS-J,D,20220613,23.98,24.08,23.76,23.93,116200 GS-K,D,20220613,25.17,25.3833,24.86,25.24,80400 GSBD,D,20220613,17.54,17.69,16.965,17.06,1231500 GSK,D,20220613,43.11,43.2,42.405,42.5,10286400 GSL,D,20220613,20.12,20.41,19.11,19.16,1284000 GSL-B,D,20220613,25.78,25.8,25.5,25.8,24900 GSLD,D,20220613,25.6,25.7,25.52,25.61,22900 GSQ.W,D,20220613,0.2181,0.2185,0.2181,0.2181,16400 GSQB,D,20220613,9.83,9.83,9.83,9.83,100 GSQD,D,20220613,9.82,9.8503,9.81,9.82,338800 GTES,D,20220613,11.57,11.66,11.195,11.24,500400 GTLS,D,20220613,171.13,171.77,161.91,163.27,303900 GTN,D,20220613,18.3,18.52,17.65,17.84,1533300 GTN.A,D,20220613,16.4,16.5,16.4,16.5,300 GTY,D,20220613,26.53,26.63,25.46,25.53,233500 GUG,D,20220613,14.46,14.6323,14.15,14.32,95100 GUT,D,20220613,6.99,7.06,6.99,7,160100 GUT-C,D,20220613,25.0301,25.08,24.915,24.9701,2300 GVA,D,20220613,30.7,30.78,29.78,30.02,435700 GWH,D,20220613,3.07,3.15,2.9307,2.97,1337300 GWH.W,D,20220613,0.4799,0.4799,0.4132,0.4202,12200 GWRE,D,20220613,72.85,74.67,72.43,72.71,719800 GWW,D,20220613,482.28,484.94,470.97,478.19,384400 GXO,D,20220613,49.04,49.405,47.23,48.17,1467600 H,D,20220613,81.93,82.85,78.09,78.76,1020000 HAE,D,20220613,62.8,64.11,62.135,63.43,657200 HAL,D,20220613,38.81,38.98,36.755,37.53,12311100 HASI,D,20220613,36.68,36.84,34.63,34.88,752400 HAYW,D,20220613,15.06,15.35,14.69,14.94,2194600 HBB,D,20220613,10.4,10.99,10.27,10.55,69300 HBI,D,20220613,10.61,10.72,10.175,10.41,6385200 HBM,D,20220613,5.22,5.27,5.015,5.03,1509300 HCA,D,20220613,191.19,193.07,185.06,185.77,2416700 HCC,D,20220613,34.7,35.35,33.13,33.34,1026500 HCI,D,20220613,63.55,64.97,63.3,63.7,60600 HCXY,D,20220613,25.55,25.65,25.17,25.39,6100 HD,D,20220613,284.36,286.82,281.2801,283.16,4704600 HDB,D,20220613,54.09,54.385,52.32,52.65,2190000 HE,D,20220613,42.23,42.23,40.15,40.3,577400 HEI,D,20220613,137.37,138.3748,135.01,135.82,316600 HEI.A,D,20220613,112.08,112.08,109.38,110.26,227200 HEP,D,20220613,18.99,19,18.095,18.17,507100 HEQ,D,20220613,12.67,12.7401,12.5,12.55,28100 HES,D,20220613,123.27,124.31,118.45,121.54,2642400 HESM,D,20220613,32,32.24,30.65,31.11,959100 HFR-A,D,20220613,23,23.1618,22.65,22.9195,9200 HFRO,D,20220613,11.6,11.6,11.29,11.3,423900 HGLB,D,20220613,10.33,10.33,9.7,9.77,173400 HGT.W,D,20220613,2.79,2.79,2.7,2.7,700 HGTY,D,20220613,10.35,10.9,10.1,10.61,367500 HGV,D,20220613,41.83,42.41,40.74,41.02,932000 HHC,D,20220613,71.56,71.74,66.98,67.34,584300 HHL.U,D,20220613,9.89,9.92,9.89,9.92,1700 HHLA,D,20220613,9.82,9.84,9.82,9.84,3300 HI,D,20220613,41.25,41.45,40.3,40.83,373700 HIE,D,20220613,9.88,10.025,9.58,9.59,84300 HIG,D,20220613,67.12,67.3376,65.7,66.09,1814000 HIG-G,D,20220613,25.07,25.1,24.6114,24.825,83300 HIGA,D,20220613,9.9,9.91,9.89,9.9,19100 HII,D,20220613,207.74,209.44,204.89,207.33,423700 HIL,D,20220613,1.55,1.57,1.5201,1.54,52400 HIMS,D,20220613,3.69,3.7918,3.54,3.76,2353000 HIO,D,20220613,4.01,4.02,3.91,3.93,259800 HIPO,D,20220613,1.02,1.03,0.9109,0.9418,5770900 HIW,D,20220613,35.71,35.82,33.91,34.04,1380100 HIX,D,20220613,5.1,5.1,4.87,4.95,762300 HL,D,20220613,4.68,4.72,4.28,4.3,10273900 HL-B,D,20220613,58.0001,60,58.0001,60,700 HLF,D,20220613,21.3,21.8,21.11,21.39,1531400 HLG.W,D,20220613,0.41,0.4879,0.2616,0.2617,57300 HLGN,D,20220613,3.21,3.51,2.25,2.29,2300100 HLI,D,20220613,78.34,79.48,77.2,78.58,365400 HLIO,D,20220613,68.51,69.29,67.46,68.25,178200 HLL.W,D,20220613,2,2.01,1.9,1.96,35000 HLLY,D,20220613,10,10.05,9.64,9.77,595900 HLT,D,20220613,123.65,123.82,119.35,120.85,3183900 HLX,D,20220613,4.13,4.21,3.96,4.07,1823100 HMC,D,20220613,24.35,24.49,23.93,23.98,1874500 HML-A,D,20220613,22.76,23.21,22.5,23.05,31400 HMLP,D,20220613,9.03,9.04,8.95,8.99,527600 HMN,D,20220613,35.68,36.68,35.341,35.92,224900 HMY,D,20220613,3.33,3.36,3.13,3.14,6665800 HNGR,D,20220613,14.27,14.53,14.08,14.31,79900 HNI,D,20220613,36.35,36.97,35.955,36.28,186800 HNP,D,20220613,17.6,17.6,16.82,16.82,9300 HOG,D,20220613,31.35,31.48,30.495,30.86,1993800 HOMB,D,20220613,20.43,20.9,20.34,20.54,1753500 HOUS,D,20220613,10.47,10.63,9.895,9.94,1177200 HOV,D,20220613,51.46,51.54,46.885,47.25,173400 HP,D,20220613,47.56,48.02,44.92,46.85,1514600 HPE,D,20220613,13.88,14.015,13.64,13.7,12877100 HPF,D,20220613,18.25,18.25,17.65,17.69,76600 HPI,D,20220613,18.03,18.03,17.56,17.62,101700 HPP,D,20220613,17.71,17.81,16.52,16.55,3880200 HPP-C,D,20220613,18.46,19.38,17.97,18.2,38600 HPQ,D,20220613,34.4,34.68,33.6,33.76,12114900 HPS,D,20220613,16.57,16.605,16.25,16.3,73700 HPX.U,D,20220613,10,10,10,10,1000 HPX.W,D,20220613,0.11,0.1101,0.105,0.11,6000 HQH,D,20220613,18.33,18.4,17.85,17.95,169100 HQL,D,20220613,13.56,13.601,13.06,13.31,105000 HR,D,20220613,25.83,26.06,24.76,24.99,4342700 HRB,D,20220613,34.59,35.16,33.5101,33.67,2440000 HRI,D,20220613,105.89,108.4,103.07,104.32,261900 HRL,D,20220613,45.54,45.92,45.06,45.23,1973100 HRT,D,20220613,14.27,14.97,14.01,14.95,726200 HRTG,D,20220613,3.49,3.665,3.39,3.55,281400 HSBC,D,20220613,30.63,30.9,30.4,30.67,3884000 HSC,D,20220613,7.59,7.71,7.41,7.59,490100 HSY,D,20220613,211.15,212.98,209.4,210.06,1468400 HT,D,20220613,11.25,11.36,9.81,9.92,450800 HT-C,D,20220613,21.78,21.78,21.07,21.07,7500 HT-D,D,20220613,20.6,20.61,20,20.2299,13500 HT-E,D,20220613,20.43,20.8981,20.4001,20.45,6800 HTA,D,20220613,28.54,28.67,26.905,27.32,4961400 HTA.W,D,20220613,0.15,0.15,0.1497,0.15,4100 HTAQ,D,20220613,10.04,10.05,10.04,10.05,1200 HTD,D,20220613,24.23,24.5,23.0086,23.04,95500 HTFB,D,20220613,24.48,24.48,24.25,24.25,2500 HTGC,D,20220613,13.04,13.055,12.68,12.99,4088200 HTH,D,20220613,27.65,28.26,27.4,27.71,1332800 HTP.W,D,20220613,0.13,0.1301,0.13,0.13,3300 HTPA,D,20220613,9.86,9.87,9.84,9.86,167500 HTY,D,20220613,5.48,5.48,5.25,5.25,50500 HUBB,D,20220613,189.92,191.13,182.57,183.87,421200 HUBS,D,20220613,309.51,311.62,286.6,294.71,1083600 HUG.U,D,20220613,10.215,10.215,10,10,300 HUG.W,D,20220613,0.5303,0.5303,0.4877,0.4877,10800 HUGS,D,20220613,9.82,9.86,9.82,9.86,77300 HUM,D,20220613,434,436.4,423.37,426.28,984700 HUN,D,20220613,32.89,32.89,30.97,31.13,3224000 HUYA,D,20220613,4.09,4.215,3.89,4,1934200 HVT,D,20220613,26.46,26.95,26.27,26.52,294400 HWK.U,D,20220613,9.885,9.885,9.8158,9.8158,2100 HWK.W,D,20220613,0.15,0.1651,0.1497,0.1651,39000 HWM,D,20220613,33.06,33.06,31.96,32.19,2575200 HXL,D,20220613,53.38,53.55,51.16,51.66,961800 HY,D,20220613,37.5,38,34.8701,35.02,185400 HYB,D,20220613,7.36,7.36,7,7.02,203200 HYI,D,20220613,12.6,12.6,12.2,12.25,98800 HYLN,D,20220613,3.38,3.51,3.34,3.39,2355800 HYT,D,20220613,9.7,9.75,9.305,9.45,1483400 HZN,D,20220613,2.09,2.09,2.02,2.02,18400 HZO,D,20220613,38.25,39.54,38.08,38.6,384400 HZO.W,D,20220613,0.1602,0.2254,0.1602,0.1954,13400 HZON,D,20220613,9.9,9.91,9.89,9.89,225300 IAA,D,20220613,36.62,37.22,35.93,36.15,1468000 IACC,D,20220613,9.75,9.79,9.75,9.76,9100 IAE,D,20220613,7.16,7.32,7.05,7.06,27600 IAG,D,20220613,2.23,2.25,2.04,2.05,10593100 IBA,D,20220613,45,45,43.6701,43.86,10100 IBE.W,D,20220613,0.15,0.1998,0.1263,0.1318,56900 IBER,D,20220613,9.81,9.81,9.81,9.81,11200 IBM,D,20220613,133.97,137.57,133.76,135.11,6486000 IBN,D,20220613,17.3,17.47,17.11,17.22,6447600 IBP,D,20220613,89.68,90.32,83.49,84.28,346300 ICD,D,20220613,3.76,3.8399,3.59,3.67,163800 ICE,D,20220613,96.37,97.98,95.23,96.82,2995300 ICL,D,20220613,10,10.06,9.71,9.79,1314200 ICN.W,D,20220613,0.1857,0.1857,0.1855,0.1855,900 ICNC,D,20220613,9.98,10,9.98,10,3000 ICR-A,D,20220613,21.4,21.4,20.74,21.36,1100 IDA,D,20220613,105.17,105.19,100.12,100.54,230000 IDE,D,20220613,10.37,10.4,10.11,10.15,68900 IDT,D,20220613,23.19,23.35,22.06,22.52,284700 IEX,D,20220613,181.22,182.62,179.14,180.12,242200 IFF,D,20220613,122.51,122.51,119.01,119.56,1133600 IFI.W,D,20220613,0.1089,0.1089,0.09,0.1,25600 IFIN,D,20220613,10.03,10.03,10.03,10.03,10000 IFN,D,20220613,16.69,16.72,16.45,16.45,150100 IFS,D,20220613,25.42,26.41,25.03,25.56,44200 IGA,D,20220613,9.12,9.175,9.01,9.05,91400 IGD,D,20220613,5.49,5.51,5.41,5.44,307200 IGI,D,20220613,16.96,16.978,16.85,16.87,16000 IGR,D,20220613,7.27,7.2707,6.965,7,449400 IGT,D,20220613,18.76,18.95,17.525,18.3,2531900 IH,D,20220613,2.51,2.6,2.34,2.6,1500 IHD,D,20220613,5.97,5.97,5.9,5.9,42700 IHG,D,20220613,54,54.5,53.2,54.12,549700 IHIT,D,20220613,8.6285,8.6285,8.5,8.51,32900 IHS,D,20220613,10.44,10.9,10.04,10.79,170700 IHTA,D,20220613,8.67,8.68,8.53,8.53,13700 IIF,D,20220613,22.2,22.83,22.04,22.05,22400 IIIN,D,20220613,39.81,40.15,38.83,39.05,112000 IIM,D,20220613,12.89,13.01,12.69,12.7,198700 IIP-A,D,20220613,26.4,26.6974,26.2264,26.25,1500 IIPR,D,20220613,123.44,125.32,116.36,117.5,449600 IMAX,D,20220613,15.48,15.77,14.96,14.99,600900 IMP.W,D,20220613,0.4001,0.4939,0.4001,0.4654,5700 IMPX,D,20220613,9.91,9.915,9.91,9.9102,338500 INA.U,D,20220613,9.914,9.914,9.87,9.8716,400 INA.W,D,20220613,0.2,0.2016,0.2,0.2016,1600 INAQ,D,20220613,9.82,9.82,9.82,9.82,2700 INFA,D,20220613,17.85,18.105,17.46,17.76,338700 INFY,D,20220613,17.9,18.04,17.76,17.85,9535600 ING,D,20220613,9.82,9.875,9.675,9.74,7125000 INGR,D,20220613,89.15,89.4,86.95,87.22,336200 INN,D,20220613,8.25,8.29,7.55,7.59,1217900 INN-E,D,20220613,20.45,20.57,20.01,20.01,5800 INN-F,D,20220613,19.13,19.19,18.9,18.9,5600 INS-A,D,20220613,25.54,25.7657,25.53,25.53,2000 INSI,D,20220613,16.29,16.41,16.29,16.29,15500 INSP,D,20220613,175.78,177.1,170.44,173.22,256800 INST,D,20220613,18.97,19.15,18.11,18.26,202900 INSW,D,20220613,23.18,23.365,22.46,22.69,369500 INT,D,20220613,25.52,25.52,23.861,23.9,497100 INVH,D,20220613,35.18,35.4,33.795,33.95,4302900 ION.W,D,20220613,1.025,1.03,0.95,0.9799,26700 IONQ,D,20220613,4.63,4.79,4.5,4.52,5082600 IOT,D,20220613,10.79,10.905,10,10.06,2427100 IP,D,20220613,44.43,44.48,42.9,43.14,3509600 IPG,D,20220613,28.18,28.62,27.7038,28.01,4271600 IPI,D,20220613,55.18,56.86,53.31,54.29,629000 IPO.D,D,20220613,10.08,10.085,10.06,10.08,67100 IPO.F,D,20220613,10.03,10.11,10.03,10.1,71600 IPO.V,D,20220613,0.51,0.5187,0.45,0.5063,67400 IPO.Z,D,20220613,0.52,0.5788,0.5042,0.5301,203200 IPOD,D,20220613,9.97,9.98,9.95,9.97,443000 IPOF,D,20220613,9.98,9.995,9.96,9.99,5850100 IPV.T,D,20220613,0.45,0.45,0.45,0.45,20500 IPV.V,D,20220613,0.2,0.2,0.2,0.2,91700 IPVA,D,20220613,9.78,9.79,9.775,9.78,41300 IPVF,D,20220613,9.81,9.81,9.78,9.78,71600 IQI,D,20220613,10.25,10.27,10.07,10.07,150300 IQV,D,20220613,200.22,203.92,199.085,200.3,1219700 IR,D,20220613,45.19,45.28,43.8,44.18,3599400 IRL,D,20220613,8.34,8.34,8.18,8.18,1800 IRM,D,20220613,50,50.32,48.09,48.37,1684900 IRN.W,D,20220613,0.45,0.45,0.38,0.4,20000 IRNT,D,20220613,2.39,2.72,2.325,2.38,2286600 IRR.U,D,20220613,10.09,10.09,10.09,10.09,1000 IRR.W,D,20220613,0.29,0.3,0.29,0.3,900 IRS,D,20220613,3.79,3.7993,3.57,3.57,78700 IRS.W,D,20220613,0.224,0.2241,0.1899,0.1899,10000 IRT,D,20220613,21.65,21.82,21.105,21.16,2455100 IS,D,20220613,2.38,2.47,2.32,2.34,6259800 ISD,D,20220613,13,13,12.55,12.64,180600 IT,D,20220613,241.12,241.36,232.12,232.74,607000 ITCB,D,20220613,3.35,3.35,3.25,3.28,24900 ITGR,D,20220613,72.67,74.345,72.58,73.05,174000 ITT,D,20220613,68.29,69.265,67.59,68.2,465400 ITUB,D,20220613,4.67,4.67,4.52,4.57,59735400 ITW,D,20220613,192.91,194.35,187.46,188.62,1297400 IVC,D,20220613,1.39,1.49,1.22,1.42,659100 IVH,D,20220613,10.75,10.75,10.371,10.41,93500 IVR,D,20220613,14.3,14.3,11.975,12.06,2665600 IVR-B,D,20220613,21.75,21.8,21.36,21.51,120300 IVR-C,D,20220613,21.79,21.79,20.5601,20.82,16100 IVT,D,20220613,26.98,26.98,25.53,25.79,462000 IVZ,D,20220613,16.53,16.6,15.82,15.93,6366900 IX,D,20220613,86.72,87.02,84.9552,85.1,54800 J,D,20220613,126.23,127.52,124.41,125.69,477600 JBGS,D,20220613,24.35,24.35,23.035,23.15,1541900 JBI,D,20220613,9.82,9.9,9.29,9.31,825800 JBL,D,20220613,57.69,58.04,55.88,56.13,1080800 JBT,D,20220613,113.82,116.11,112.355,114.12,145300 JCE,D,20220613,13.7,13.9099,13.43,13.46,58600 JCI,D,20220613,50.72,50.99,49.88,50.23,3968700 JEF,D,20220613,27.63,27.83,26.77,27.07,1893300 JELD,D,20220613,16.08,16.26,15.25,15.42,1431200 JEMD,D,20220613,6.99,7,6.91,6.98,6300 JEQ,D,20220613,5.96,5.96,5.72,5.73,16800 JFR,D,20220613,8.84,8.84,8.66,8.71,254500 JGH,D,20220613,12.03,12.0889,11.7315,11.78,61700 JHAA,D,20220613,9.31,9.31,9.2,9.2,3500 JHG,D,20220613,24.56,24.68,23.94,24.1,1572200 JHI,D,20220613,13.73,13.73,13.32,13.42,29100 JHS,D,20220613,11.68,11.68,11.55,11.56,58700 JHX,D,20220613,23.07,23.47,22.5,22.58,111700 JILL,D,20220613,18.5,18.99,17.42,18.62,91600 JKS,D,20220613,58.37,60.14,56.78,58.37,991100 JLL,D,20220613,167.07,168.24,161.02,162.45,555000 JLS,D,20220613,17.17,17.17,16.95,16.95,7700 JMIA,D,20220613,6.58,6.75,6.05,6.15,4353900 JMM,D,20220613,6.1,6.25,6.1,6.17,5400 JNJ,D,20220613,170.08,172.25,170.0788,170.81,7997000 JNPR,D,20220613,28.29,28.44,27.91,28.07,3462300 JOB.W,D,20220613,1.1,1.1399,1.1,1.1,6000 JOBY,D,20220613,4.8,4.98,4.63,4.83,8027700 JOE,D,20220613,44.99,45.7,42.04,42.23,519800 JOF,D,20220613,6.41,6.5101,6.3224,6.36,60300 JP,D,20220613,0.4352,0.455,0.415,0.415,13000 JPC,D,20220613,7.88,7.95,7.72,7.72,366700 JPI,D,20220613,20.11,20.11,19.5,19.52,56900 JPM,D,20220613,116.86,117.95,115.06,115.99,16805500 JPM-C,D,20220613,25,25.05,24.5349,24.68,694200 JPM-D,D,20220613,24.43,24.57,23.73,23.89,334100 JPM-J,D,20220613,20.66,20.8261,20.0804,20.13,124700 JPM-K,D,20220613,19.24,19.25,18.81,18.93,282000 JPM-L,D,20220613,19.35,19.66,19.28,19.4,263100 JPM-M,D,20220613,18.5,18.58,18.01,18.11,415200 JPS,D,20220613,7.33,7.35,7.2,7.23,1003100 JPT,D,20220613,19.89,19.89,18.9701,19.15,16000 JQC,D,20220613,5.45,5.465,5.28,5.32,794800 JRI,D,20220613,13.73,13.96,13.19,13.22,81500 JRO,D,20220613,8.62,8.635,8.41,8.48,226200 JRS,D,20220613,9.85,9.88,9.52,9.65,117600 JSD,D,20220613,12.37,12.46,12.11,12.17,112700 JT,D,20220613,1.68,1.68,1.485,1.565,99500 JWN,D,20220613,25.53,26.02,24.475,24.93,5911700 JWS.S,D,20220613,9.89,9.8901,9.89,9.8901,4100 JWS.T,D,20220613,0.35,0.3877,0.35,0.35,4200 JWSM,D,20220613,9.83,9.83,9.82,9.82,4400 JXN,D,20220613,30.3,30.3,27.135,27.25,2105700 K,D,20220613,69.19,70.14,68.48,68.86,2454500 KAH.U,D,20220613,9.86,9.8603,9.86,9.86,7500 KAH.W,D,20220613,0.39,0.39,0.38,0.38,18800 KAHC,D,20220613,9.79,9.79,9.77,9.78,12900 KAI,D,20220613,178.61,179.8,174.3,175.78,43500 KAMN,D,20220613,35.88,36.03,34.68,35.31,193500 KAR,D,20220613,15.81,16.1,14.78,14.9,1737400 KB,D,20220613,41.84,41.94,40.88,41.01,308800 KBH,D,20220613,30.04,30.72,28.44,29.08,2878100 KBR,D,20220613,48.45,48.68,47.371,47.98,1564300 KCA.S,D,20220613,9.62,9.65,9.61,9.65,26500 KCA.U,D,20220613,10.12,10.13,10.05,10.05,3900 KCA.W,D,20220613,0.32,0.3299,0.3,0.3001,10100 KCG.U,D,20220613,10.075,10.075,10.0401,10.0401,1000 KCG.W,D,20220613,0.25,0.25,0.22,0.25,156300 KCGI,D,20220613,9.89,9.91,9.89,9.9,27300 KD,D,20220613,9.56,9.8,9.11,9.49,5461100 KEN,D,20220613,49.37,50.1,48.39,48.4,48300 KEP,D,20220613,8.45,8.4999,8.35,8.39,174500 KEX,D,20220613,66.42,67.04,64.22,64.44,572200 KEY,D,20220613,17.3,17.74,17.12,17.39,16276700 KEY-I,D,20220613,24.61,24.6499,24.02,24.34,78000 KEY-J,D,20220613,23.35,23.35,22.55,22.55,56900 KEY-K,D,20220613,24.1,24.1,23.52,23.71,80800 KEYS,D,20220613,137.22,138.025,133.1,133.55,1012700 KF,D,20220613,26.62,26.73,26.18,26.23,6800 KFS,D,20220613,5.25,5.33,5.25,5.26,9400 KFY,D,20220613,54.46,54.59,52.92,53.79,361300 KGC,D,20220613,4.41,4.47,4.23,4.24,40680800 KIM,D,20220613,20.12,20.17,19.385,19.48,4420100 KIM-L,D,20220613,23.71,23.8193,23.38,23.4,13100 KIM-M,D,20220613,23.72,23.72,23.26,23.3,18800 KIND,D,20220613,3.1,3.18,3,3.09,3057000 KIO,D,20220613,12.36,12.36,11.83,11.87,324900 KKR,D,20220613,48.84,49.21,46.54,46.76,3242700 KKR-C,D,20220613,62.28,62.28,59.62,59.77,16700 KKRS,D,20220613,18.95,19.1799,18.08,18.21,254900 KLR,D,20220613,2.6,2.625,2.3,2.35,357500 KMB,D,20220613,126.29,128.2,126.27,126.91,1712900 KMF,D,20220613,8.35,8.35,7.86,7.89,154700 KMI,D,20220613,18.59,18.65,18.05,18.13,17236400 KMPB,D,20220613,23.76,23.97,23.44,23.44,5200 KMPR,D,20220613,48.4,48.84,47.6,47.84,204000 KMT,D,20220613,25.29,25.45,24.56,25.01,765900 KMX,D,20220613,92.81,93.62,88.06,88.81,2047100 KN,D,20220613,18.24,18.31,17.875,18.05,1032600 KNOP,D,20220613,16.01,16.1812,15.54,15.6,376000 KNS.U,D,20220613,9.96,9.991,9.96,9.991,6800 KNSL,D,20220613,218.3,222.495,216.75,217.98,91900 KNSW,D,20220613,9.91,9.94,9.91,9.94,34100 KNX,D,20220613,45.16,46.13,44.76,45.22,3000400 KO,D,20220613,60.75,62.291,60.67,61.34,23064100 KODK,D,20220613,4.5,4.64,4.36,4.49,1008700 KOF,D,20220613,55.16,55.57,54.6,55.54,199100 KOP,D,20220613,25.78,25.9,24.88,25.04,108800 KOR.W,D,20220613,0.36,0.39,0.36,0.39,600 KORE,D,20220613,3.36,3.42,2.94,2.99,119700 KOS,D,20220613,7.37,7.6,7.02,7.34,9667800 KR,D,20220613,50.57,51.025,50.11,50.33,5447400 KRC,D,20220613,52.79,53.265,50.485,50.67,744300 KRE-A,D,20220613,23.35,23.5171,22.33,22.55,10100 KREF,D,20220613,17.83,17.87,16.78,16.82,2139200 KRG,D,20220613,18.33,18.47,17.63,17.68,1314900 KRO,D,20220613,18.3,18.51,17.61,18.38,701800 KRP,D,20220613,18.79,18.9,17.79,18.38,737100 KSM,D,20220613,9.32,9.32,9.16,9.21,23400 KSS,D,20220613,44.9,45.25,40.11,40.54,6455800 KT,D,20220613,14.06,14.0808,13.765,13.79,1086600 KTB,D,20220613,34.48,34.7217,33.16,34,596600 KTF,D,20220613,9.23,9.23,9.0645,9.15,54300 KTH,D,20220613,30.02,30.02,29.9,29.9,1100 KTN,D,20220613,29.05,29.05,28.9978,29,2600 KUKE,D,20220613,2.06,2.39,2.02,2.12,20900 KW,D,20220613,19.59,19.68,18.67,18.85,899600 KWA.W,D,20220613,0.1,0.1156,0.07,0.1155,3500 KWAC,D,20220613,10.32,10.33,10.32,10.33,2900 KWR,D,20220613,143.59,148.21,143.12,144.99,84000 KYN,D,20220613,9.08,9.15,8.6302,8.84,1349300 L,D,20220613,59.26,59.87,58,58.31,1086100 LAC,D,20220613,21.69,21.83,20.415,20.64,3635800 LAD,D,20220613,286.05,286.05,274.86,276.42,268200 LADR,D,20220613,10.72,10.72,9.88,9.94,1223200 LAW,D,20220613,18.72,19.42,17.31,17.54,408200 LAZ,D,20220613,32.31,32.75,31.574,31.74,1193600 LBRT,D,20220613,16.25,16.35,15.12,15.56,2951000 LC,D,20220613,13.23,13.49,12.64,12.97,1726400 LCI,D,20220613,0.6224,0.6545,0.551,0.5601,714300 LCII,D,20220613,109.96,112.2774,109.575,109.99,223100 LCW,D,20220613,9.82,9.85,9.82,9.83,94700 LDI,D,20220613,2.37,2.38,2.02,2.12,1789700 LDOS,D,20220613,99.28,100.53,98.3,99.4,823000 LDP,D,20220613,20.4,20.4,19.85,19.92,89600 LEA,D,20220613,129.08,130.5,126.05,127.11,485800 LEA.U,D,20220613,9.975,9.975,9.975,9.975,1100 LEAP,D,20220613,9.9,9.93,9.9,9.91,19800 LEG,D,20220613,36.49,37.07,36.01,36.2,1245800 LEJU,D,20220613,3.19,3.2513,3.06,3.2,8500 LEN,D,20220613,71.63,73.98,68.88,70.01,4532400 LEN.B,D,20220613,60.52,61.78,57.62,58.33,160200 LEO,D,20220613,6.63,6.63,6.51,6.55,143500 LEV,D,20220613,4.98,5.085,4.87,4.97,1016500 LEV.W,D,20220613,1.11,1.22,1.11,1.19,27600 LEVI,D,20220613,17.46,17.76,16.71,17.11,2858400 LFC,D,20220613,7.55,7.57,7.475,7.49,948900 LFG,D,20220613,19.76,19.99,18.585,19.4,1323800 LFT,D,20220613,2.62,2.62,2.305,2.33,257900 LFT-A,D,20220613,23.79,24.0825,23.75,24,2200 LGF.A,D,20220613,9.26,9.32,8.9,9.06,1237200 LGF.B,D,20220613,8.7,8.75,8.41,8.57,1685500 LGI,D,20220613,15.08,15.2,14.6501,14.77,33500 LGV,D,20220613,9.8,9.8,9.77,9.77,2900 LGV.U,D,20220613,9.78,9.78,9.78,9.78,2200 LGV.W,D,20220613,0.16,0.16,0.16,0.16,200 LH,D,20220613,219.21,221.5,215.43,216.47,896600 LHC,D,20220613,9.85,9.85,9.83,9.83,33100 LHC.W,D,20220613,0.086,0.086,0.086,0.086,1500 LHX,D,20220613,237.08,237.1767,232,233.25,1014100 LICY,D,20220613,6.97,7.065,6.78,6.79,2170200 LII,D,20220613,196.74,199.9,195.42,197.46,307400 LIN,D,20220613,302.63,304.5,299.75,301.33,2039500 LITB,D,20220613,1.13,1.18,1.13,1.16,50600 LL,D,20220613,10.7,11.01,10.35,10.48,241900 LLA.W,D,20220613,0.56,0.56,0.361,0.4249,43000 LLAP,D,20220613,4.34,4.37,3.9,3.92,399200 LLY,D,20220613,290.43,293.16,288.51,291.28,2898700 LMND,D,20220613,16.99,17.46,16.27,16.84,1351500 LMT,D,20220613,424.4,428.36,421.522,423.93,1483000 LNC,D,20220613,49.82,49.97,47.37,47.74,2450200 LND,D,20220613,5.78,5.78,5.5,5.54,120100 LNN,D,20220613,121,121.89,118.91,120.23,66100 LOC.W,D,20220613,0.3442,0.3442,0.26,0.3321,7500 LOCC,D,20220613,9.59,9.6301,9.59,9.6299,11400 LOCL,D,20220613,3.41,3.41,2.935,3.08,272500 LOK.T,D,20220613,0.32,0.3315,0.3198,0.3315,33200 LOKM,D,20220613,9.78,9.78,9.78,9.78,100 LOMA,D,20220613,5.57,5.64,5.22,5.34,171000 LOW,D,20220613,182.33,184.5,180.11,181.26,3899200 LPG,D,20220613,16.36,16.4689,15.65,15.74,810800 LPI,D,20220613,106,106.9278,98.46,104.09,1001600 LPL,D,20220613,6.29,6.31,6.17,6.25,617000 LPX,D,20220613,62.36,62.95,60.22,60.51,1907400 LRN,D,20220613,34.7,35.41,33.51,33.73,782100 LSI,D,20220613,105.48,106.54,102.18,102.94,742500 LSPD,D,20220613,22.17,22.21,19.925,20.12,1666300 LTC,D,20220613,37.92,38.24,36.54,36.69,281600 LTH,D,20220613,13.36,13.53,12.91,13.15,398300 LTHM,D,20220613,25.81,26.2,24.5101,25.14,3572700 LU,D,20220613,5.79,6.1,5.71,6.05,8713600 LUMN,D,20220613,11.01,11.088,10.42,10.5,12576300 LUV,D,20220613,39,39.26,37.415,37.62,7051500 LVS,D,20220613,31.83,32.32,30.14,30.6,11068000 LW,D,20220613,65.26,65.945,64.21,65.15,1507300 LXFR,D,20220613,15.91,16.01,15.49,15.57,68000 LXP,D,20220613,10.55,10.63,10.33,10.38,2426600 LXP-C,D,20220613,50.26,50.26,50.26,50.26,1000 LXU,D,20220613,17.01,17.215,16.11,16.69,731900 LYB,D,20220613,100.86,100.86,96.96,97.59,2528400 LYG,D,20220613,2.06,2.07,2.02,2.04,21191900 LYV,D,20220613,88.37,88.7,84.315,84.92,2218400 LZB,D,20220613,23.66,24.01,23.44,23.64,520500 M,D,20220613,22.15,22.49,20.6701,21.22,14068000 MA,D,20220613,322,330.9,317.92,319.74,4825000 MAA,D,20220613,165.17,166.705,159.92,160.82,532500 MAA-I,D,20220613,58.63,59,58.5,58.5,800 MAC,D,20220613,9.6,9.77,9.215,9.28,3973800 MAC.U,D,20220613,9.8,9.8,9.8,9.8,600 MAC.W,D,20220613,0.1,0.1,0.09,0.09,9300 MACC,D,20220613,9.77,9.77,9.77,9.77,100 MAIN,D,20220613,35.97,35.97,34.81,35.19,778400 MAN,D,20220613,80.78,80.78,77.86,78.37,265800 MANU,D,20220613,11.4,11.46,10.99,11.07,605000 MAS,D,20220613,53.56,54.48,51.985,52.28,3133500 MATX,D,20220613,77.97,79.68,75.8079,76.38,482900 MAV,D,20220613,8.9,8.95,8.7501,8.8,66600 MAX,D,20220613,9,9.12,8.77,8.81,226500 MAXR,D,20220613,25.96,26.79,25.33,26.52,916400 MBA.W,D,20220613,0.16,0.16,0.16,0.16,25000 MBAC,D,20220613,9.78,9.8,9.77,9.8,161300 MBI,D,20220613,13.55,13.66,12.77,12.83,388300 MBS.U,D,20220613,9.99,9.99,9.99,9.99,1200 MBS.W,D,20220613,0.1,0.1257,0.0988,0.0988,700 MBSC,D,20220613,9.97,9.98,9.97,9.98,18800 MC,D,20220613,38.98,39.41,37.94,38.24,630000 MCB,D,20220613,71.54,71.77,68.25,68.91,148600 MCD,D,20220613,232.79,240.1,232.68,238.47,4697000 MCG,D,20220613,7.43,7.59,6.92,6.95,303400 MCI,D,20220613,13.95,14.12,13.48,13.5,75900 MCK,D,20220613,309.53,311.935,305.48,306.99,1020200 MCN,D,20220613,7.12,7.12,6.94,7,220400 MCO,D,20220613,267.8,269.8,264.225,265.35,936100 MCR,D,20220613,6.45,6.5,6.3,6.35,109600 MCS,D,20220613,14.41,14.65,14.15,14.55,283600 MCW,D,20220613,11.57,11.67,11.16,11.59,775900 MCY,D,20220613,46.63,47.465,46.28,46.51,361500 MD,D,20220613,18.64,18.94,18.39,18.54,613700 MDC,D,20220613,34.12,34.67,32.2,32.53,925100 MDH,D,20220613,9.81,9.83,9.81,9.81,73800 MDT,D,20220613,90.5,91.8,89.74,90.17,8502400 MDU,D,20220613,26.68,26.78,25.88,26.01,2237200 MDV,D,20220613,15.29,15.94,14.78,14.96,27800 MDV-A,D,20220613,23.91,24.2001,23.9,23.9885,3300 MEC,D,20220613,8.64,8.75,8.29,8.36,74100 MED,D,20220613,185,185,178.78,179.14,89100 MEG,D,20220613,33.99,34.31,32.785,33.56,392100 MEGI,D,20220613,16.85,17.135,16.66,16.75,130000 MEI,D,20220613,43.31,43.63,42.145,42.31,163600 MER-K,D,20220613,25.1,25.19,25,25.01,200900 MET,D,20220613,62.29,62.36,60.545,61.04,6042100 MET-A,D,20220613,20.89,20.89,20.36,20.73,39900 MET-E,D,20220613,24.8,24.91,24.51,24.75,183800 MET-F,D,20220613,22.05,22.17,21.5477,21.6104,125000 MFA,D,20220613,13.03,13.07,11.48,11.5,3079800 MFA-B,D,20220613,21.18,21.3185,20.5036,21,49500 MFA-C,D,20220613,20.36,20.3601,19.51,19.63,30100 MFC,D,20220613,17.5,17.55,17.01,17.09,7195000 MFD,D,20220613,9.55,9.55,9.1321,9.19,33100 MFG,D,20220613,2.17,2.19,2.15,2.16,2558200 MFGP,D,20220613,4.38,4.39,4.215,4.27,511400 MFM,D,20220613,5.43,5.5,5.42,5.44,163500 MFV,D,20220613,5.2,5.34,5.08,5.16,10000 MG,D,20220613,6.44,6.49,6.27,6.36,121400 MGA,D,20220613,59.21,59.8393,57.65,57.69,1606700 MGF,D,20220613,3.51,3.51,3.47,3.47,136600 MGM,D,20220613,30.48,30.73,28.4,28.63,9943500 MGR,D,20220613,24.23,24.3737,23.32,23.49,37100 MGRB,D,20220613,20,20,19.15,19.3,14600 MGRD,D,20220613,17.62,17.62,17.01,17.08,11700 MGU,D,20220613,23.74,23.9241,23.089,23.13,42200 MGY,D,20220613,27.66,27.93,26.56,27.21,2236500 MH-A,D,20220613,5.45,5.45,5.45,5.45,100 MHD,D,20220613,12.98,13.01,12.56,12.62,157100 MHF,D,20220613,6.65,6.65,6.555,6.61,73000 MHI,D,20220613,9.47,9.47,9.2304,9.33,74200 MHK,D,20220613,127.62,130.48,122.68,123.74,465300 MHLA,D,20220613,17.02,17.06,17,17,2200 MHN,D,20220613,11.06,11.06,10.9,10.97,94200 MHNC,D,20220613,18.7,18.7,17.915,18.14,5600 MHO,D,20220613,41.81,42.79,39.08,39.59,451200 MIC,D,20220613,3.81,3.81,3.74,3.78,2266600 MIN,D,20220613,2.93,2.94,2.92,2.92,244800 MIO,D,20220613,12.29,12.29,11.83,11.9251,52100 MIR,D,20220613,7.03,7.19,6.77,6.77,1578900 MIR.W,D,20220613,1.3112,1.3112,1.22,1.22,25700 MIT,D,20220613,9.75,9.765,9.75,9.765,2100 MIT-A,D,20220613,20.5,20.56,20.4,20.43,3500 MIT-B,D,20220613,20.245,20.245,19.5,19.5,13700 MIT-C,D,20220613,20.16,20.2365,19.62,19.75,8500 MIT.W,D,20220613,0.1501,0.1772,0.15,0.1772,6900 MITT,D,20220613,8.02,8.03,7.015,7.2,400400 MIXT,D,20220613,9.89,9.9,9.59,9.71,22400 MIY,D,20220613,13.28,13.3336,12.99,12.99,76000 MKC,D,20220613,87.07,87.72,86.42,86.73,1156900 MKC.V,D,20220613,88.63,88.63,86.7004,86.7004,1800 MKF.W,D,20220613,0.315,0.3151,0.26,0.26,3800 MKFG,D,20220613,2.07,2.095,1.96,1.99,1851800 MKL,D,20220613,1302,1309.35,1286.4,1291.34,39200 ML,D,20220613,1.55,1.56,1.36,1.4,1472500 ML.W,D,20220613,0.18,0.18,0.1676,0.1799,11600 MLI,D,20220613,53.77,53.7874,52.67,53.16,244200 MLM,D,20220613,313.88,321.01,312.0805,316.6,722900 MLNK,D,20220613,15.69,15.86,15.13,15.4,100800 MLP,D,20220613,10.35,10.35,9.97,9.97,8200 MLR,D,20220613,24.02,24.38,23.785,23.96,47100 MMC,D,20220613,146.62,149.92,146.05,147.31,1585200 MMD,D,20220613,18.39,18.39,17.66,17.84,88900 MMI,D,20220613,37.1,37.265,35.4,35.62,213000 MMM,D,20220613,136.73,138.34,135.62,136.37,4115900 MMP,D,20220613,51.86,52.49,50.86,51.61,1772100 MMS,D,20220613,59.14,59.48,57.54,57.71,367900 MMT,D,20220613,4.61,4.6383,4.51,4.52,189200 MMU,D,20220613,10.75,10.75,10.52,10.58,62000 MN,D,20220613,12.5,12.5,12.33,12.38,150300 MNP,D,20220613,12.52,12.7,12.455,12.56,25900 MNRL,D,20220613,31.36,31.66,30.29,30.39,1032100 MNSO,D,20220613,5.72,5.82,5.55,5.64,673100 MNT.U,D,20220613,9.96,10.01,9.96,10.01,400 MO,D,20220613,47.94,48.435,47,47.16,18091200 MOD,D,20220613,11.37,11.495,10.85,10.93,272100 MODN,D,20220613,23.02,23.25,22.8,22.84,157200 MOG.A,D,20220613,79.01,80.45,77.9,79.72,182600 MOGU,D,20220613,2.01,2.055,1.64,1.94,14700 MOH,D,20220613,270.77,271.864,261.03,262.19,412300 MOS,D,20220613,51.57,52.57,50.62,51.43,7597700 MOV,D,20220613,32.46,32.66,30.71,30.87,154200 MP,D,20220613,35.42,35.77,33.6,34.17,2497100 MPA,D,20220613,12.47,12.73,12.34,12.65,64400 MPC,D,20220613,104.73,105.8,101.29,102.17,8749000 MPL.W,D,20220613,1.07,1.08,1.04,1.04,3700 MPLN,D,20220613,4.93,5.115,4.88,4.93,1774700 MPLX,D,20220613,32.75,32.78,31.36,31.45,2849500 MPV,D,20220613,13.17,13.25,12.5,12.74,29800 MPW,D,20220613,15.67,15.88,15.0201,15.07,12633700 MPX,D,20220613,9.33,9.608,9.1801,9.32,52700 MQT,D,20220613,11.76,11.89,11.32,11.42,81000 MQY,D,20220613,13.04,13.04,12.42,12.52,317000 MRC,D,20220613,10.53,10.655,10.15,10.26,456200 MRK,D,20220613,85.71,86.51,84.63,85,12016100 MRO,D,20220613,29.19,29.25,27.55,28.39,21767300 MS,D,20220613,75.02,76.26,74.14,75.18,10446400 MS-A,D,20220613,19.08,19.1628,18.62,18.63,108100 MS-E,D,20220613,25.65,25.8,25.38,25.73,116900 MS-F,D,20220613,25.78,25.78,25.32,25.52,48400 MS-I,D,20220613,25.18,25.37,24.86,25.2,128100 MS-K,D,20220613,24.71,24.94,24.1705,24.3,64900 MS-L,D,20220613,21.09,21.09,20.3,20.3,39500 MS-O,D,20220613,18,18.0396,17.5,17.5456,146500 MSA,D,20220613,120.96,122.02,119.4,120.04,154300 MSB,D,20220613,25.97,26.48,25.04,25.89,64200 MSC,D,20220613,2.44,2.85,2.16,2.25,92800 MSCI,D,20220613,396.74,398.35,388.63,393,955700 MSD,D,20220613,7,7,6.88,6.93,26600 MSGE,D,20220613,62.74,62.74,58.68,59.06,238800 MSGS,D,20220613,155,155,150.36,151.13,98500 MSI,D,20220613,204.46,205.525,201.6,202.61,902200 MSM,D,20220613,79.5,80.34,79.11,79.21,445400 MSP,D,20220613,34.68,34.88,34.3,34.41,2105700 MT,D,20220613,27.42,27.565,26.855,27.05,4082000 MTA.W,D,20220613,0.6,0.6,0.6,0.6,800 MTAL,D,20220613,9.85,9.85,9.83,9.83,7400 MTB,D,20220613,161.4,165.875,160.97,162.39,1078400 MTB-H,D,20220613,24.13,24.45,23.26,24.31,31900 MTCN,D,20220613,65.39,65.39,64.28,64.37,9800 MTD,D,20220613,1162.31,1179.24,1153.56,1172.75,127200 MTDR,D,20220613,62.38,62.48,58.4,60.63,1656800 MTG,D,20220613,12.64,12.72,12.26,12.36,4321600 MTH,D,20220613,77.71,79.72,75.13,76.16,754100 MTN,D,20220613,242.42,244.4,226.23,228.16,611800 MTOR,D,20220613,36.06,36.1,36,36.01,1398400 MTR,D,20220613,19.26,19.45,17.54,18.39,36700 MTRN,D,20220613,77.63,78.67,76.63,76.8,101600 MTV.U,D,20220613,9.95,9.97,9.95,9.95,19100 MTV.W,D,20220613,0.27,0.27,0.25,0.26,76200 MTVC,D,20220613,9.87,9.91,9.87,9.91,10300 MTW,D,20220613,11.97,12.14,11.555,11.64,199800 MTX,D,20220613,63.44,63.79,61.72,61.76,143400 MTZ,D,20220613,80.67,81.22,78.16,78.94,712500 MUA,D,20220613,11.88,11.88,11.25,11.3,103500 MUC,D,20220613,12.03,12.03,11.57,11.64,564000 MUE,D,20220613,11.05,11.05,10.75,10.77,40300 MUFG,D,20220613,5.39,5.485,5.39,5.44,6153700 MUI,D,20220613,12.09,12.11,11.85,11.89,271700 MUJ,D,20220613,13.11,13.12,12.83,12.95,156500 MUR,D,20220613,42.34,42.795,40.0148,41.69,1972000 MUSA,D,20220613,230.35,235.08,228.13,229.53,412900 MUX,D,20220613,0.56,0.56,0.52,0.53,1512800 MVF,D,20220613,7.45,7.45,7.3,7.37,208600 MVO,D,20220613,12.1,12.1,11.1,11.23,145600 MVT,D,20220613,11.96,11.97,11.6207,11.67,43900 MWA,D,20220613,11.61,11.675,11.315,11.36,936600 MX,D,20220613,18.17,18.31,17.03,17.08,636700 MXE,D,20220613,8.03,8.1,8.03,8.06,2800 MXF,D,20220613,14.47,14.72,14.3,14.3,14100 MYD,D,20220613,11.39,11.9,11.1399,11.36,256600 MYE,D,20220613,23.35,23.445,22.92,23.29,151500 MYI,D,20220613,11.7,12.34,11.43,11.57,331000 MYN,D,20220613,10.68,10.7171,10.42,10.54,143600 MYOV,D,20220613,11,11.035,10.21,10.38,809100 MYTE,D,20220613,10.99,11.07,10.26,10.31,87300 NABL,D,20220613,9.98,10.045,9.29,9.34,345900 NAC,D,20220613,12.28,12.28,11.95,12.03,352300 NAD,D,20220613,12.55,12.59,12.36,12.36,992200 NAN,D,20220613,11.57,11.57,11.25,11.29,107700 NAPA,D,20220613,20,20.03,19.3,19.41,210700 NAT,D,20220613,1.94,2.04,1.88,1.95,6299100 NAZ,D,20220613,13.18,13.4939,13.18,13.4601,13400 NBB,D,20220613,17.95,17.95,17.37,17.38,96500 NBHC,D,20220613,37.4,38.07,37.3,37.67,125500 NBR,D,20220613,164.1,164.23,154.02,158.43,173700 NBXG,D,20220613,10.19,10.41,9.7,9.8,409600 NC,D,20220613,48.95,49.2421,44.79,45.39,81100 NCA,D,20220613,9.07,9.17,8.84,8.84,46100 NCLH,D,20220613,12.45,12.47,11.45,11.55,36507900 NCR,D,20220613,30.63,30.88,29.04,29.71,2287000 NCV,D,20220613,3.94,3.9699,3.71,3.74,789600 NCV-A,D,20220613,23.6,23.63,22.57,23.52,14800 NCZ,D,20220613,3.32,3.335,3.155,3.2,1073000 NCZ-A,D,20220613,23.33,23.33,22.97,23.2,9500 NDMO,D,20220613,11.5,11.5,11.19,11.22,409100 NDP,D,20220613,33.16,33.16,30.925,31.45,26100 NE,D,20220613,33.3,33.4307,31.43,32.14,823700 NEA,D,20220613,11.98,12,11.77,11.84,1449500 NEE,D,20220613,74.58,74.76,71.96,72.41,11882200 NEE-N,D,20220613,25,25.18,24.8,24.8,226600 NEE-O,D,20220613,54.81,54.81,53.36,53.54,74100 NEE-P,D,20220613,48.03,48.03,47.11,47.3,23100 NEE-Q,D,20220613,48.41,48.41,46.825,47.025,94100 NEM,D,20220613,65.08,66.43,64.15,64.65,8118300 NEP,D,20220613,72.07,72.535,69.37,69.87,607200 NET,D,20220613,43.99,45.73,41.28,41.59,9087500 NETC,D,20220613,9.995,10,9.995,10,2800 NETI,D,20220613,6.52,6.58,6.33,6.41,432200 NEU,D,20220613,302.86,303,298.13,298.79,22700 NEWR,D,20220613,45.14,45.875,44.18,44.44,1149000 NEX,D,20220613,10.54,10.65,9.82,10.18,4294100 NEXA,D,20220613,7.09,7.125,6.19,6.24,329100 NFG,D,20220613,71.33,71.58,68.62,69.42,634800 NFJ,D,20220613,11.7,11.7,11.34,11.39,596200 NFNT,D,20220613,9.86,9.86,9.86,9.86,10000 NFY.W,D,20220613,0.19,0.2099,0.175,0.19,113800 NFYS,D,20220613,9.6598,9.6598,9.6598,9.6598,200 NGC,D,20220613,9.76,9.76,9.76,9.76,100 NGC.W,D,20220613,0.33,0.33,0.33,0.33,10400 NGG,D,20220613,66.58,66.63,65.32,65.49,540200 NGL,D,20220613,1.81,1.82,1.69,1.71,1844500 NGL-B,D,20220613,13.73,14.2,13.25,14.2,13300 NGL-C,D,20220613,13.58,13.58,13.3,13.5101,6700 NGS,D,20220613,14.07,14.38,13.9,13.9,54900 NGVC,D,20220613,16.6,16.685,16,16.1,83100 NGVT,D,20220613,68.94,69.58,66.92,67.33,221700 NHI,D,20220613,60.38,60.65,56.98,57.39,489300 NI,D,20220613,29.69,29.76,28.365,28.54,7239400 NI-B,D,20220613,25.14,25.3289,25,25.24,41700 NIC,D,20220613,72.95,73.595,72.14,72.77,56800 NID,D,20220613,13.22,13.23,13.0501,13.06,87200 NIE,D,20220613,20.98,21.03,20.475,20.55,176700 NIM,D,20220613,9.24,9.24,9.17,9.18,29700 NIMC,D,20220613,111.87,111.87,109.43,109.43,10400 NINE,D,20220613,3.37,3.49,3.1,3.22,1265900 NIO,D,20220613,17.32,17.49,15.84,15.99,60529400 NIQ,D,20220613,13.19,13.19,12.71,12.71,22500 NJR,D,20220613,45.56,45.8,43.77,44.03,643400 NKE,D,20220613,110.39,112.0166,109.235,110.44,6423100 NKG,D,20220613,10.91,10.9307,10.15,10.46,86000 NKX,D,20220613,13.29,13.29,12.74,12.76,230800 NL,D,20220613,8.88,8.95,8.22,8.49,62900 NLS,D,20220613,2.22,2.35,2.2,2.25,1044700 NLSN,D,20220613,24.07,24.235,23.065,23.26,5214400 NLY,D,20220613,6.43,6.435,6.02,6.02,53620200 NLY-F,D,20220613,23.35,23.44,22.98,23.035,119400 NLY-G,D,20220613,21.9,21.9,21.1977,21.23,50000 NLY-I,D,20220613,23.42,23.42,22.7,22.87,66200 NM,D,20220613,3,3.04,2.81,2.9,245300 NM-G,D,20220613,17.12,17.12,16.495,16.9499,1600 NM-H,D,20220613,17.92,18.1,17.89,17.89,1100 NMAI,D,20220613,14.25,14.43,13.85,13.89,50300 NMCO,D,20220613,13.02,13.02,12.56,12.67,100000 NMG,D,20220613,5.87,5.87,5.33,5.6,42300 NMI,D,20220613,9.4,9.42,9.28,9.28,24800 NMK-C,D,20220613,92.954,93.125,91.73,92.5,400 NMM,D,20220613,26.56,26.78,25.59,25.59,332800 NMR,D,20220613,3.57,3.6,3.56,3.58,1216000 NMS,D,20220613,15.1,15.1,14.85,15.1,4400 NMT,D,20220613,11.7,11.79,11.55,11.77,25100 NMZ,D,20220613,11.84,11.9,11.5639,11.6,780700 NNI,D,20220613,79.76,80.24,78.04,78.38,103200 NNN,D,20220613,41.46,41.61,40.06,40.12,1213200 NNY,D,20220613,8.59,8.6484,8.48,8.48,46900 NOA,D,20220613,12.43,12.56,12.11,12.35,51400 NOAH,D,20220613,17.46,17.46,16.62,16.77,138000 NOC,D,20220613,459.77,465.76,457.56,460.68,1328000 NOG,D,20220613,35.38,36.2,33.545,35.09,1704100 NOK,D,20220613,4.63,4.67,4.56,4.57,46380300 NOM,D,20220613,12.39,12.61,12.39,12.61,1900 NOMD,D,20220613,19.36,19.585,19.08,19.31,741400 NOV,D,20220613,19.29,19.37,18.08,18.32,4682600 NOVA,D,20220613,20.71,20.9525,18.64,18.98,3047600 NOW,D,20220613,450,458.85,439,440.37,1493400 NP,D,20220613,37.22,37.36,36.6,36.76,46000 NPCT,D,20220613,12.17,12.17,11.75,11.81,89300 NPFD,D,20220613,19.2,19.22,18.67,18.76,69400 NPK,D,20220613,66.04,66.13,64.735,65.05,32900 NPO,D,20220613,89.9,89.9,87.115,87.43,68400 NPTN,D,20220613,15.46,15.5,15.31,15.38,716900 NPV,D,20220613,12.47,12.5,12,12.04,65500 NQP,D,20220613,12.07,12.07,11.86,11.95,37600 NR,D,20220613,4.09,4.18,3.88,3.89,715500 NRDY,D,20220613,3.06,3.07,2.84,3.03,1023500 NRE-A,D,20220613,25.25,25.25,24.59,24.59,14400 NREF,D,20220613,21.37,21.38,19.81,20.49,164900 NRG,D,20220613,43.35,43.35,40.35,40.55,3744900 NRG.W,D,20220613,1.5,1.5099,1.2199,1.2799,105100 NRGV,D,20220613,9.95,10,8.9,9,782300 NRGX,D,20220613,15,15.26,13.99,14.04,242800 NRK,D,20220613,11.26,11.27,10.98,11.21,273600 NRP,D,20220613,45.96,46,41.34,42.24,128500 NRT,D,20220613,17.95,17.95,16.2901,16.98,45600 NRUC,D,20220613,24.34,24.34,23.42,23.475,29100 NRZ,D,20220613,10.4,10.49,9.05,9.05,23314500 NRZ-A,D,20220613,23.95,23.95,22.56,23.13,61800 NRZ-B,D,20220613,22.33,22.48,21.6101,21.8,51700 NRZ-C,D,20220613,20.87,20.87,20.1,20.15,60800 NRZ-D,D,20220613,22.76,22.76,22.11,22.23,138100 NS,D,20220613,15.37,15.37,14.62,14.64,1054400 NS-A,D,20220613,22.86,22.86,22.21,22.21,15300 NS-B,D,20220613,20.37,20.37,19.67,19.68,47700 NS-C,D,20220613,24.58,24.58,24.0235,24.13,27100 NSA,D,20220613,47.41,47.915,46.26,46.46,1145300 NSA-A,D,20220613,24.2,24.4876,24.08,24.25,34500 NSC,D,20220613,224.67,227.05,221.72,223.07,1425700 NSL,D,20220613,5,5,4.9,4.9,190500 NSP,D,20220613,92.94,93.55,91.59,92.06,285200 NSR,D,20220613,8.2,8.2,7.11,7.11,35200 NSS,D,20220613,24.5,24.55,24.11,24.51,30400 NST.V,D,20220613,0.24,0.2499,0.2099,0.2099,2600 NST.W,D,20220613,0.14,0.1521,0.14,0.1521,200 NSTB,D,20220613,9.81,9.83,9.81,9.83,21200 NSTC,D,20220613,9.78,9.79,9.78,9.79,4400 NSTD,D,20220613,9.78,9.78,9.78,9.78,100 NTB,D,20220613,29.45,29.85,29.16,29.33,101700 NTCO,D,20220613,6.03,6.085,5.59,5.66,2175500 NTEST.I,D,20220613,25.04,25.04,25.04,25.04,1640 NTG,D,20220613,36.4,36.49,34.85,35,26800 NTR,D,20220613,84.5,86.815,83.69,84.27,5163100 NTST,D,20220613,19.75,19.93,19.03,19.03,461900 NTZ,D,20220613,8.8197,8.8197,8.0004,8.13,3700 NU,D,20220613,3.48,3.59,3.405,3.51,28705900 NUE,D,20220613,115.85,115.98,110.96,112.27,3233400 NUO,D,20220613,12.74,12.75,12.4742,12.49,87200 NUS,D,20220613,44.5,44.9,43.3,43.77,466800 NUV,D,20220613,8.85,8.87,8.68,8.7,976600 NUVB,D,20220613,3.38,3.47,3.34,3.4,1087600 NUW,D,20220613,14.14,14.14,13.9,13.9,40000 NVG,D,20220613,13.17,13.3,12.96,13.06,875300 NVGS,D,20220613,12.48,12.5,11.95,12,138600 NVO,D,20220613,108.88,109.19,107.3672,107.58,1064300 NVR,D,20220613,4073.2,4111.99,3901.95,3943.96,24400 NVRO,D,20220613,44.36,44.87,42.21,42.69,613600 NVS,D,20220613,83.17,83.83,82.31,82.53,2778800 NVST,D,20220613,39.4,39.78,38.17,38.47,1344800 NVT,D,20220613,33.75,33.99,33.13,33.38,786500 NVTA,D,20220613,2.3,2.31,2.15,2.17,8836400 NWG,D,20220613,5.41,5.44,5.335,5.37,2570400 NWN,D,20220613,53.31,53.56,51.275,51.51,214500 NX,D,20220613,23.18,23.26,22.425,22.58,161900 NXC,D,20220613,14.42,14.42,14.03,14.05,13100 NXD-A,D,20220613,20.18,20.45,19.93,20.19,5000 NXDT,D,20220613,14.96,15.05,14.71,14.8,199400 NXE,D,20220613,4.44,4.44,4.16,4.24,2947400 NXJ,D,20220613,12.5,12.59,12.23,12.24,100100 NXN,D,20220613,11.77,11.77,11.57,11.6,4900 NXP,D,20220613,13.73,13.82,13.68,13.69,105100 NXRT,D,20220613,64.46,64.46,60.73,61.01,158600 NYC,D,20220613,6.4,7.36,6.18,7.18,34300 NYC-A,D,20220613,23.63,23.63,23.08,23.43,42100 NYC-U,D,20220613,46.75,47.75,44.0101,44.54,13400 NYCB,D,20220613,9.07,9.185,8.99,9.04,9545500 NYT,D,20220613,32.08,32.08,28.33,28.99,4460400 NZF,D,20220613,12.68,12.7435,12.4508,12.48,983800 O,D,20220613,64.87,65.11,62.935,63.21,5406100 OACB,D,20220613,9.58,9.58,9.4901,9.53,2000 OAK-A,D,20220613,24.41,24.41,23.44,23.44,15000 OAK-B,D,20220613,24.38,24.38,23.39,23.39,31200 OC,D,20220613,85.95,86.3,81.96,82.81,1717600 OCFT,D,20220613,1.35,1.37,1.35,1.35,3699100 OCN,D,20220613,26.05,26.05,24.04,24.25,132100 ODC,D,20220613,26.55,27.57,26.48,26.55,49400 ODV,D,20220613,6.7,6.86,6.43,6.44,23400 OEC,D,20220613,18.57,18.61,17.5,17.59,550500 OFC,D,20220613,26.62,26.63,25.58,25.69,1522400 OFG,D,20220613,25.75,26.09,25.42,25.55,275600 OG,D,20220613,0.9746,1,0.915,0.915,6800 OGE,D,20220613,38.75,38.9,36.92,37.04,1305700 OGN,D,20220613,34.88,34.88,33.66,34.2,1280200 OGS,D,20220613,84.4,84.97,79.695,80.16,362300 OHI,D,20220613,29.45,29.58,28.155,28.32,2721500 OI,D,20220613,16.46,16.55,15.68,15.76,1862000 OIA,D,20220613,7.06,7.08,6.8115,6.84,153600 OII,D,20220613,11.61,11.65,10.97,11.17,1156900 OIS,D,20220613,7.47,7.615,7.0928,7.26,813100 OKE,D,20220613,63,63.1,60.3323,61.1,3858900 OLN,D,20220613,59.41,59.8,56.62,56.81,3084300 OLO,D,20220613,9.5,9.94,9.345,9.5,2751000 OLP,D,20220613,25.9,26.08,25.01,25.27,88300 OMC,D,20220613,66.71,66.74,65.12,66.01,1627500 OMF,D,20220613,38.8,39.28,37.25,37.45,2141600 OMI,D,20220613,31.75,32.2368,30.895,31.32,638700 ONL,D,20220613,11.85,11.95,11.47,11.53,796900 ONON,D,20220613,19.18,19.53,18.51,19.05,1996900 ONTF,D,20220613,11.68,11.85,10.09,10.27,399800 ONTO,D,20220613,71.51,73.36,69.765,71.89,316500 OOMA,D,20220613,12.96,12.96,11.64,11.68,163000 OPA,D,20220613,9.77,9.78,9.77,9.7786,11100 OPA.U,D,20220613,9.82,9.82,9.82,9.82,1400 OPA.W,D,20220613,0.35,0.4001,0.35,0.37,18000 OPAD,D,20220613,3.47,3.6088,3.35,3.48,975400 OPF.W,D,20220613,0.27,0.27,0.2501,0.26,21100 OPFI,D,20220613,3.25,3.27,3,3.11,154900 OPP,D,20220613,11,11.1,10.7001,10.76,117600 OPP-A,D,20220613,19.13,19.1857,19,19,4900 OPP-B,D,20220613,20.31,20.3674,19.85,19.97,9000 OPY,D,20220613,33.76,34.52,33.11,33.78,188800 OR,D,20220613,11.36,11.45,10.96,11.08,1800900 ORA,D,20220613,77.98,78.15,75.1877,75.7,330500 ORAN,D,20220613,11.31,11.37,11.25,11.26,1151600 ORC,D,20220613,3.04,3.04,2.77,2.77,4244000 ORCC,D,20220613,13,13.09,12.67,12.74,4755500 ORCL,D,20220613,65.78,66.1,63.76,64.05,16547200 ORI,D,20220613,22.3,22.535,22.02,22.13,2248600 ORN,D,20220613,2.72,2.72,2.5173,2.55,53500 OSCR,D,20220613,4.34,4.42,4.22,4.3,1652200 OSG,D,20220613,2.08,2.12,2.06,2.06,147000 OSH,D,20220613,16.27,16.81,16.23,16.4,1487200 OSK,D,20220613,88.14,88.605,86.2,86.82,403300 OTIS,D,20220613,71.43,72.2,70.45,71.1,1860400 OUS.W,D,20220613,0.33,0.3404,0.2321,0.257,70700 OUST,D,20220613,1.62,1.73,1.61,1.7,2687300 OUT,D,20220613,16.98,17.13,16.245,16.53,2263400 OVV,D,20220613,56.55,57.97,54.04,56.79,4286100 OWL,D,20220613,11.1,11.14,10.1625,10.3,4811700 OWL.T,D,20220613,0.35,0.38,0.2736,0.28,73100 OWL.W,D,20220613,2.55,2.55,2.09,2.15,52500 OWLT,D,20220613,2.19,2.19,1.81,1.82,968100 OXM,D,20220613,91.37,92.34,88.33,88.77,345700 OXY,D,20220613,61.37,61.8,58.44,59.83,34448400 OXY.W,D,20220613,39.35,40.1,36.8,38.16,784100 PAC,D,20220613,139.2,139.2,134.23,136.87,38100 PAC.W,D,20220613,0.13,0.13,0.1261,0.1261,200 PACK,D,20220613,9.17,9.22,8.235,8.45,1034200 PAG,D,20220613,112.16,113.51,109.78,110.15,321400 PAGS,D,20220613,11.65,11.82,11.065,11.44,3867500 PAI,D,20220613,12.2,12.2,12.07,12.12,22400 PAM,D,20220613,21.08,21.08,20.22,20.4,173500 PAR,D,20220613,34.67,35.34,33.19,33.28,284100 PARR,D,20220613,18.69,18.86,17.7,17.88,1052800 PATH,D,20220613,17.91,18.47,17.11,17.34,7310800 PAXS,D,20220613,16.5,16.6,15.74,15.88,73600 PAY,D,20220613,13.03,13.48,12.31,12.54,269000 PAYC,D,20220613,281.36,287.25,268.17,268.5,381900 PB,D,20220613,66.98,68.07,66.81,67.37,736400 PBA,D,20220613,39.42,39.56,38.48,39,1766300 PBF,D,20220613,38.4,39.36,37.16,37.53,3405200 PBFX,D,20220613,16,16.01,15.23,15.28,271600 PBH,D,20220613,53.81,54.35,53.39,53.89,256800 PBI,D,20220613,4.3,4.3,4.095,4.13,1897700 PBI-B,D,20220613,20.94,20.94,20.04,20.55,30000 PBR,D,20220613,12.76,12.88,12.37,12.59,50334000 PBR.A,D,20220613,11.45,11.57,11.16,11.35,12679900 PBT,D,20220613,20.6,21.41,19.12,20.4,579700 PCF,D,20220613,7.64,7.68,7.27,7.36,133200 PCG,D,20220613,10.77,10.7772,10.4,10.4,24719300 PCGU,D,20220613,101.18,101.65,98.88,98.97,9900 PCK,D,20220613,7.05,7.05,6.77,6.79,98100 PCM,D,20220613,9.99,10.0465,9.785,9.8,24900 PCN,D,20220613,14.09,14.09,13.59,13.65,210900 PCOR,D,20220613,42.54,43.22,41.12,41.98,1232500 PCP.S,D,20220613,24.65,24.65,24.65,24.65,200 PCP.T,D,20220613,0.5101,0.5101,0.5101,0.5101,28900 PCPC,D,20220613,24.55,24.58,24.55,24.58,5700 PCQ,D,20220613,15.99,15.99,15.27,15.32,34900 PD,D,20220613,23.72,24.28,22.5,22.71,1546800 PDI,D,20220613,21.55,21.71,20.78,20.84,1935800 PDM,D,20220613,13.58,13.66,13.12,13.18,942100 PDO,D,20220613,14.68,14.6842,13.89,14.04,1413600 PDO.U,D,20220613,9.82,9.8201,9.82,9.8201,2600 PDO.W,D,20220613,0.2,0.2125,0.2,0.2,16500 PDOT,D,20220613,9.8,9.8,9.8,9.8,10300 PDS,D,20220613,76.89,77.2,72.08,74.38,63200 PDT,D,20220613,15,15.13,13.81,13.85,316900 PEAK,D,20220613,25.12,25.15,23.93,24.04,5221900 PEB,D,20220613,20.44,20.65,19.305,19.48,1724400 PEB-E,D,20220613,21.5,21.5,20.45,21.065,21600 PEB-F,D,20220613,21.25,21.25,20.4093,20.44,12500 PEB-G,D,20220613,21.26,21.9428,20.81,20.81,30000 PEB-H,D,20220613,18.8,18.8,18.3,18.3,8200 PEG,D,20220613,64.5,64.91,62.81,63.1,3226100 PEI,D,20220613,0.3017,0.306,0.271,0.29,879400 PEI-B,D,20220613,3.87,3.87,3.35,3.67,3300 PEI-C,D,20220613,3.41,3.41,2.8,2.9989,32300 PEI-D,D,20220613,3.085,3.12,2.87,2.9501,12700 PEN,D,20220613,126.38,128.28,124.31,125.43,359200 PEO,D,20220613,22.91,23.025,22.1,22.56,144900 PFD,D,20220613,12.1,12.1707,11.72,11.8,45700 PFE,D,20220613,48.82,49.28,47.71,47.91,26988900 PFGC,D,20220613,39.75,40.18,38.54,39.05,1857000 PFH,D,20220613,20.32,20.32,19.75,19.83,47200 PFL,D,20220613,8.97,9,8.57,8.62,294800 PFLT,D,20220613,11.42,11.5,10.91,10.99,635800 PFN,D,20220613,7.58,7.73,7.42,7.47,717000 PFO,D,20220613,9.78,9.8363,9.4,9.63,29200 PFS,D,20220613,21.54,21.94,21.2818,21.6,386500 PFSI,D,20220613,45.12,45.6022,43.22,43.31,722200 PG,D,20220613,139.5,140.49,137.63,138.15,8549400 PGP,D,20220613,8.44,8.48,8,8.01,61100 PGR,D,20220613,111.72,114.94,111.44,113.54,2852600 PGRE,D,20220613,7.81,7.88,7.32,7.37,2855900 PGRU,D,20220613,5.5,5.78,5.3,5.3,27400 PGS.U,D,20220613,10.15,10.16,10.12,10.12,6700 PGS.W,D,20220613,0.5473,0.5992,0.5473,0.5992,1600 PGSS,D,20220613,9.96,9.96,9.95,9.95,700 PGTI,D,20220613,18.11,18.295,17.81,17.99,470100 PGZ,D,20220613,13.65,13.65,13.06,13.08,18300 PH,D,20220613,252.21,258.56,251.251,253.15,767400 PHD,D,20220613,9.2,9.2,8.99,8.99,61200 PHG,D,20220613,22.3,22.46,22.0729,22.15,1922700 PHI,D,20220613,34.75,34.75,33.37,33.83,73200 PHK,D,20220613,5.5,5.5107,5.28,5.32,659900 PHM,D,20220613,40.74,41.73,39.61,39.97,4716800 PHR,D,20220613,18.61,19.01,17.69,17.69,532800 PHT,D,20220613,7.11,7.14,7,7.02,136100 PHX,D,20220613,4.41,4.4279,3.9501,4.03,875100 PHY.W,D,20220613,0.29,0.3,0.2584,0.28,18300 PHYT,D,20220613,10.01,10.01,9.98,9.98,30900 PIA.U,D,20220613,9.93,9.9301,9.93,9.9301,3000 PIAI,D,20220613,9.95,9.95,9.93,9.93,2800 PICC,D,20220613,9.79,9.81,9.79,9.805,5000 PII,D,20220613,96.77,99.8675,96.77,98.45,787100 PIM,D,20220613,3.43,3.43,3.35,3.36,88400 PINE,D,20220613,17.95,18.0799,17.54,17.71,95000 PING,D,20220613,18.14,18.43,16.795,16.93,1067100 PINS,D,20220613,18.55,18.68,17.02,17.22,20467100 PIP.U,D,20220613,9.94,9.94,9.94,9.94,900 PIP.W,D,20220613,0.28,0.282,0.2608,0.2758,4300 PIPP,D,20220613,9.86,9.8799,9.86,9.87,21200 PIPR,D,20220613,112.32,114.495,111.7001,112.3,156900 PJT,D,20220613,70.67,71.865,70.08,71.09,209100 PK,D,20220613,16.2,16.234,15.2137,15.25,4157800 PKE,D,20220613,12.38,12.57,12.26,12.56,85100 PKG,D,20220613,148.67,149.015,142.96,143.67,696600 PKI,D,20220613,137.94,139,134.925,137.87,912500 PKX,D,20220613,51.74,51.77,50.005,50.18,302600 PL,D,20220613,4.93,5.1955,4.86,5.12,3479700 PL.W,D,20220613,1.02,1.12,1.02,1.06,23300 PLAN,D,20220613,62.83,63.22,62.8,63.05,3585800 PLD,D,20220613,108.85,110.28,106.46,108.43,15213000 PLNT,D,20220613,66.38,66.725,63.92,64.26,987500 PLOW,D,20220613,30.86,30.895,29.54,29.69,98500 PLTR,D,20220613,7.99,8,7.5,7.64,40942900 PLYM,D,20220613,18.34,18.52,17.85,18.03,420500 PM,D,20220613,101.35,101.79,97.99,98.5,4297800 PMF,D,20220613,10.99,11.11,10.57,10.57,113100 PML,D,20220613,11.06,11.06,10.7,10.74,266900 PMM,D,20220613,6.4,6.43,6.26,6.3,251100 PMO,D,20220613,10.84,10.88,10.62,10.63,121800 PMT,D,20220613,15.35,15.54,13.83,13.86,2314600 PMT-A,D,20220613,24.27,24.27,21.7645,22.73,41800 PMT-B,D,20220613,24.13,24.13,22.75,22.88,34500 PMT-C,D,20220613,20.9,20.9,19.84,19.84,38000 PMV.W,D,20220613,0.11,0.13,0.11,0.11,75800 PMVC,D,20220613,9.92,9.93,9.915,9.93,84700 PMX,D,20220613,9.39,9.39,9.07,9.1,212700 PNC,D,20220613,154.39,158.675,154.06,155.53,2955300 PNC-P,D,20220613,25.05,25.125,25.02,25.04,147600 PNF,D,20220613,9.45,9.46,9.23,9.3799,50500 PNI,D,20220613,9.25,9.25,8.95,9.22,36000 PNM,D,20220613,45.52,45.56,44.42,44.87,1126200 PNNT,D,20220613,6.8,6.81,6.49,6.55,553200 PNR,D,20220613,46.71,47.2,45.96,46.33,1108700 PNT.U,D,20220613,9.88,9.8901,9.88,9.89,25300 PNT.W,D,20220613,0.18,0.18,0.17,0.17,9000 PNTM,D,20220613,9.83,9.84,9.83,9.83,2400 PNW,D,20220613,73.31,73.87,70.86,71.28,1181200 POLY,D,20220613,39.56,39.65,39.525,39.56,929400 PON.U,D,20220613,9.91,9.94,9.88,9.93,8300 PON.W,D,20220613,0.5501,0.58,0.5501,0.5501,1900 POND,D,20220613,9.76,9.82,9.76,9.76,74700 POR,D,20220613,49.01,49.01,47.09,47.47,1202900 PORT,D,20220613,9.92,9.92,9.92,9.92,91400 POST,D,20220613,78.2,78.525,76.575,76.97,310600 PPG,D,20220613,112.84,114.3,110.96,113.3,1282400 PPL,D,20220613,28.01,28.11,26.96,27.08,7880100 PPT,D,20220613,3.75,3.82,3.7,3.72,284200 PRA,D,20220613,21.47,22.05,21.38,21.51,317800 PRB.W,D,20220613,0.14,0.14,0.1311,0.14,1500 PRBM,D,20220613,9.84,9.8483,9.83,9.8483,4200 PRE-J,D,20220613,20.95,20.95,20.07,20.41,45800 PRG,D,20220613,25.61,26.08,24.43,24.58,619200 PRGO,D,20220613,38.32,38.32,37.1,37.33,1076300 PRI,D,20220613,116.47,117.15,113.59,114.28,179300 PRI-D,D,20220613,25.1,25.1738,25.1,25.1738,1000 PRI-F,D,20220613,24.67,24.68,24.65,24.65,500 PRI-H,D,20220613,24.41,24.7391,24.36,24.6,4000 PRI-I,D,20220613,24.53,24.5633,24.45,24.46,1300 PRI-J,D,20220613,24.11,24.2744,23.88,23.88,2100 PRI-K,D,20220613,23.8701,23.8701,23.87,23.8701,700 PRI-L,D,20220613,24.17,24.37,23.96,24.1,27100 PRLB,D,20220613,45.41,45.992,44.25,44.68,213300 PRM,D,20220613,11,11.15,10.61,10.76,919500 PRMW,D,20220613,13.36,13.39,13.0241,13.05,675900 PRO,D,20220613,27.09,27.745,25.9,26.06,289400 PRP.W,D,20220613,0.5,0.5,0.4699,0.48,49400 PRPB,D,20220613,9.96,9.97,9.95,9.95,1250100 PRPC,D,20220613,9.82,9.85,9.82,9.83,47400 PRS,D,20220613,24.59,24.6999,24.25,24.35,43700 PRT,D,20220613,10.06,10.06,8.85,9.06,159500 PRTY,D,20220613,1.17,1.28,1.14,1.21,4478400 PRU,D,20220613,96.43,96.9763,93.71,94.25,2481200 PSA,D,20220613,301.02,304.21,295.77,297.48,782200 PSA-F,D,20220613,24.35,24.35,23.75,23.86,51300 PSA-G,D,20220613,23.95,23.95,23.37,23.65,20100 PSA-H,D,20220613,25.25,25.32,24.97,25.08,28600 PSA-I,D,20220613,23,23,22.28,22.4,15400 PSA-J,D,20220613,22.18,22.343,21.565,21.68,10200 PSA-K,D,20220613,22.5,22.5,21.88,21.9,7800 PSA-L,D,20220613,21.45,21.59,20.92,20.92,32200 PSA-M,D,20220613,19.62,19.62,19.0601,19.16,8200 PSA-N,D,20220613,18.17,18.34,17.7222,17.7999,14000 PSA-O,D,20220613,17.74,18.1175,17.56,17.71,16700 PSA-P,D,20220613,18.34,18.47,17.85,17.95,61100 PSA-Q,D,20220613,18.21,18.21,17.74,17.77,17300 PSA-R,D,20220613,18.14,18.2068,17.84,17.84,40600 PSA-S,D,20220613,18.86,18.86,18.25,18.5,38300 PSB,D,20220613,186.82,187.05,186.39,186.51,324000 PSB-X,D,20220613,20.51,20.56,19.75,20.27,29000 PSB-Y,D,20220613,19.55,20.0562,18.52,19.19,30800 PSB-Z,D,20220613,18.58,18.58,17.77,17.785,56400 PSE-A,D,20220613,19.31,19.31,18.775,18.986,12800 PSF,D,20220613,21.4,21.45,20.9,20.97,62300 PSF.W,D,20220613,0.285,0.296,0.26,0.2926,55700 PSFE,D,20220613,2.39,2.465,2.27,2.31,4771800 PSN,D,20220613,37.89,38.155,36.96,37.65,855900 PSO,D,20220613,9.15,9.175,9.03,9.06,604800 PSP.U,D,20220613,9.78,9.79,9.78,9.79,2400 PSP.W,D,20220613,0.35,0.35,0.34,0.34,2300 PSPC,D,20220613,9.715,9.715,9.69,9.7,2500 PST.W,D,20220613,0.41,0.44,0.4098,0.42,107400 PSTG,D,20220613,25.05,25.48,24.355,24.85,3543400 PSTH,D,20220613,19.88,19.91,19.88,19.91,1247800 PSTL,D,20220613,15,15.1043,14.55,14.72,176500 PSX,D,20220613,103.31,104.19,100.06,101.44,4227400 PTA,D,20220613,19.5,19.73,19.1,19.13,297800 PTR,D,20220613,54.09,54.76,52.35,54.02,298100 PTY,D,20220613,14.21,14.38,13.65,13.83,819800 PUK,D,20220613,23.87,24.32,23.72,23.88,706200 PUMP,D,20220613,13.08,13.17,12.49,12.83,2439600 PV,D,20220613,9.85,9.85,9.81,9.82,255700 PV.U,D,20220613,9.91,9.9154,9.91,9.91,1600 PV.W,D,20220613,0.165,0.1671,0.1501,0.1671,30500 PVH,D,20220613,63.21,63.84,60.54,61.1,1796200 PVL,D,20220613,5.59,5.6,4.04,4.62,1607900 PWR,D,20220613,125.36,128.73,123.09,125.81,2222600 PWSC,D,20220613,12,12.08,11.48,11.8,508500 PX,D,20220613,10.3,10.48,10.09,10.24,155700 PXD,D,20220613,263,266.92,253.3,261.37,3497200 PYN,D,20220613,8.18,8.4,8.09,8.27,32600 PYS,D,20220613,21.12,21.12,20.6,20.75,1500 PYT,D,20220613,21.87,21.87,21.87,21.87,1000 PZC,D,20220613,8.47,8.5,8.1,8.13,80100 PZN,D,20220613,6.33,6.55,6.3,6.32,51800 QD,D,20220613,0.7803,0.8406,0.7186,0.7201,914300 QFT.W,D,20220613,0.11,0.11,0.11,0.11,1000 QFTA,D,20220613,9.88,9.88,9.86,9.86,15500 QGEN,D,20220613,44.26,44.51,43.765,43.9,899600 QNG.W,D,20220613,0.08,0.1049,0.075,0.0901,40700 QNGY,D,20220613,0.57,0.635,0.5132,0.527,6980600 QS,D,20220613,9.51,9.65,8.7,8.84,15457900 QSR,D,20220613,49.02,49.51,48.35,48.41,2795600 QTWO,D,20220613,38.5,40.56,37.36,37.57,749200 QUAD,D,20220613,3.06,3.12,2.83,2.86,388100 QUOT,D,20220613,3.82,3.88,3.73,3.8,1191500 QVCC,D,20220613,19.96,20.01,18.15,18.88,50900 QVCD,D,20220613,20.88,20.91,20,20.16,16100 R,D,20220613,75.24,76.4,74.53,74.82,648400 RA,D,20220613,19,19.1,18.39,18.4,426500 RAAS,D,20220613,0.9126,0.98,0.9001,0.9778,124500 RACE,D,20220613,174.12,175.44,171.21,171.51,659700 RAD,D,20220613,6.03,6.215,5.765,5.9,2748700 RAMP,D,20220613,25.22,25.86,24.78,25.09,1088200 RBA,D,20220613,58.77,61.25,58.545,60.1,571200 RBA.U,D,20220613,9.95,9.95,9.95,9.95,1200 RBA.W,D,20220613,0.068,0.0689,0.06,0.0636,87600 RBAC,D,20220613,9.95,9.96,9.94,9.95,309800 RBLX,D,20220613,26.11,26.72,25.15,26.46,26198700 RBO.W,D,20220613,0.397,0.397,0.3805,0.3898,8700 RBOT,D,20220613,3.37,3.38,3.16,3.21,500900 RC,D,20220613,13.5,13.52,12.15,12.26,3380600 RC-C,D,20220613,22.29,22.46,21.5,21.79,4400 RC-E,D,20220613,21.13,21.13,20.3501,20.39,8100 RCA,D,20220613,25.15,25.15,24.58,24.81,120300 RCB,D,20220613,24.65,24.65,24.3686,24.3686,13100 RCC,D,20220613,24.7,24.72,24.245,24.6,8600 RCFA,D,20220613,10,10,10,10,100 RCI,D,20220613,47.36,47.38,46.52,46.76,272300 RCL,D,20220613,44.17,44.22,40.92,41.3,7564000 RCS,D,20220613,5.08,5.12,4.81,4.84,396500 RCUS,D,20220613,21.63,22.08,19.475,19.77,760500 RDN,D,20220613,19.87,19.95,19.33,19.41,1993200 RDW,D,20220613,3.88,3.88,3.555,3.61,301700 RDW.W,D,20220613,0.55,0.5712,0.55,0.55,800 RDY,D,20220613,54.3,54.61,54.0416,54.38,477400 RE,D,20220613,273.15,275.91,268.05,269.68,316600 RELX,D,20220613,26.18,26.28,25.95,26.03,1069200 RENN,D,20220613,28.58,29.1,28.58,29.02,105800 RERE,D,20220613,2.93,3.02,2.75,2.77,148600 RES,D,20220613,8.38,8.56,7.905,8.08,1565400 REV,D,20220613,1.85,1.85,1.08,1.17,4696400 REVG,D,20220613,10.21,10.55,10.19,10.34,400700 REX,D,20220613,90.8,92.78,85.205,85.57,39200 REX-B,D,20220613,24.95,24.95,24.6,24.7,15200 REX-C,D,20220613,24.69,24.69,23.66,24.2,14400 REXR,D,20220613,59.4,60.01,58.49,58.65,1551600 REZI,D,20220613,21.19,21.38,20.245,20.76,875200 RF,D,20220613,19.59,19.83,19.295,19.44,7646600 RF-B,D,20220613,24.65,24.6501,24.11,24.57,50800 RF-C,D,20220613,22.42,22.58,21.61,22.17,72900 RF-E,D,20220613,18.47,18.47,17.84,17.9276,44800 RFI,D,20220613,13.5,13.548,13,13.05,68900 RFL,D,20220613,1.83,1.9,1.8043,1.86,61900 RFM,D,20220613,17.6,17.65,17.2,17.39,35100 RFMZ,D,20220613,15.23,15.23,14.61,14.76,61500 RFP,D,20220613,14.55,14.74,13.81,14.03,1218600 RGA,D,20220613,118.25,118.37,114.4,114.61,393800 RGR,D,20220613,65.15,65.6005,64.39,64.7,106800 RGS,D,20220613,0.5857,0.5871,0.5,0.5684,2758200 RGT,D,20220613,9.25,9.25,9.055,9.06,9000 RH,D,20220613,269.31,272.4,257.185,257.99,916000 RHI,D,20220613,82.6,83.395,80.11,80.57,987900 RHP,D,20220613,82.84,82.87,77.7,78.46,474200 RIG,D,20220613,4.21,4.25,3.93,4.06,25646500 RIO,D,20220613,68.88,69.825,68.1,68.81,3670800 RIV,D,20220613,14.27,14.31,14,14,114100 RIV-A,D,20220613,24.63,24.72,24.3,24.52,9700 RJA.U,D,20220613,9.92,9.92,9.92,9.92,2200 RJA.W,D,20220613,0.1799,0.1799,0.1799,0.1799,300 RJAC,D,20220613,9.93,9.93,9.93,9.93,200 RJF,D,20220613,86.54,87.1,84.86,85.45,1146200 RJF-A,D,20220613,25.4,25.4,24.02,25.2,4200 RJF-B,D,20220613,25.25,25.2792,24.88,24.9,13800 RKL.W,D,20220613,0.2,0.2199,0.172,0.2198,34100 RKLY,D,20220613,2.17,2.17,1.83,1.91,1306000 RKT,D,20220613,7.61,7.73,7.11,7.18,3432400 RKT.W,D,20220613,0.17,0.1701,0.17,0.17,43800 RKTA,D,20220613,9.8,9.8,9.78,9.78,121300 RL,D,20220613,95.93,96.81,93.15,94.39,1169100 RLI,D,20220613,111.62,113.78,111.05,111.87,172100 RLJ,D,20220613,12.27,12.28,11.3525,11.45,3204400 RLJ-A,D,20220613,26.49,26.49,25.6,25.63,42200 RLTY,D,20220613,16.24,16.55,14.7,15.5,125800 RLX,D,20220613,2.36,2.4,2.15,2.23,14487400 RM,D,20220613,40.28,41.13,39.05,39.23,28200 RMAX,D,20220613,23.37,23.67,22.92,23.25,318600 RMD,D,20220613,202.34,206.27,201.57,202.39,588700 RMI,D,20220613,17.47,17.81,17.2263,17.4,24000 RMM,D,20220613,16.36,16.5871,16.1,16.15,120100 RMMZ,D,20220613,17.24,18.13,17.16,18.12,9600 RMO,D,20220613,0.64,0.64,0.5901,0.5998,6228800 RMP.P,D,20220613,25.2,25.2399,25.12,25.12,7600 RMT,D,20220613,8.97,8.99,8.5701,8.63,176900 RNG,D,20220613,51.63,53.23,50,50.3,2008700 RNGR,D,20220613,10.15,10.6,10,10.18,62500 RNP,D,20220613,21.67,22.04,20.84,20.92,176500 RNR,D,20220613,150.26,150.76,147.08,148.2,358900 RNR-F,D,20220613,23.5,23.55,22.75,23.24,44000 RNR-G,D,20220613,17.78,17.78,16.96,17.4,33000 ROG,D,20220613,258.57,259.89,254.385,255.34,165900 ROK,D,20220613,202.95,204.61,199.02,201.58,1370500 ROL,D,20220613,33.31,33.61,32.82,32.98,1359700 RON.U,D,20220613,9.86,9.89,9.85,9.86,112300 RON.W,D,20220613,0.32,0.35,0.32,0.3305,34600 RONI,D,20220613,9.8,9.8,9.78,9.8,139600 ROP,D,20220613,383.39,392.43,381.66,385.23,1260000 ROS.U,D,20220613,9.9,9.9001,9.9,9.9,400 ROS.W,D,20220613,0.24,0.2401,0.22,0.24,9600 RPM,D,20220613,79.12,80.02,77.97,78.3,523000 RPT,D,20220613,10.47,10.49,9.85,9.86,682900 RPT-D,D,20220613,52.44,52.44,50.5,50.5,7900 RQI,D,20220613,13.75,13.75,13.02,13.06,542200 RRA.U,D,20220613,10.04,10.04,10.03,10.03,40000 RRA.W,D,20220613,0.2086,0.2234,0.1858,0.1899,14700 RRAC,D,20220613,9.94,9.945,9.94,9.945,46900 RRC,D,20220613,33.62,33.8,31.48,32.4,4388600 RRX,D,20220613,119.79,120.225,116.61,117.47,380100 RS,D,20220613,181.12,182.8,177.395,178.72,374900 RSF,D,20220613,18.22,18.38,17.7925,18.2,16500 RSG,D,20220613,124.7,126.01,123.61,124.19,1386100 RSI,D,20220613,4.78,4.88,4.5,4.51,1111300 RSKD,D,20220613,4.51,4.615,4.3,4.41,630600 RTX,D,20220613,93.49,93.53,91.375,91.95,5419400 RVLV,D,20220613,28.41,29.41,27.55,28.96,1242000 RVT,D,20220613,15,15.01,14.48,14.59,328400 RWT,D,20220613,8.47,8.47,7.41,7.51,5446900 RY,D,20220613,98.47,99.03,97.81,98.26,1428600 RYAM,D,20220613,3.6,3.602,3.33,3.38,560900 RYAN,D,20220613,35.52,35.64,34.03,34.15,431200 RYI,D,20220613,27.59,27.94,26.73,26.98,392200 RYN,D,20220613,37.64,38.21,36.78,36.97,556200 RZA,D,20220613,24.98,25.04,24.77,24.8,111500 RZB,D,20220613,24.86,24.86,24.16,24.65,22800 S,D,20220613,21.39,21.8,20.03,21.14,6031000 SA,D,20220613,14.3,14.3251,13.7,13.72,382800 SAFE,D,20220613,37.17,37.57,35.3,35.43,194900 SAH,D,20220613,41.42,41.65,39.441,39.68,383500 SAIC,D,20220613,88.37,90.24,87.79,89.73,391700 SAIL,D,20220613,60.73,60.85,59.26,59.56,3749600 SAK,D,20220613,25.25,25.275,24.85,25.1205,16100 SAM,D,20220613,307.7,309.65,288.99,294.71,295000 SAN,D,20220613,2.7,2.75,2.68,2.72,9060000 SAND,D,20220613,6.58,6.63,6.255,6.31,3161700 SAP,D,20220613,90.65,91.77,90.12,90.82,1837800 SAR,D,20220613,25.93,25.9948,24.54,24.65,63700 SAT,D,20220613,24.04,24.4399,24.04,24.35,25000 SAVE,D,20220613,21.42,21.56,20.64,21.24,3959600 SB,D,20220613,4.31,4.31,4.04,4.04,1610900 SB-C,D,20220613,25.4,25.4841,25.3,25.3,4700 SB-D,D,20220613,25.19,25.526,25.11,25.17,8200 SBBA,D,20220613,25.01,25.205,25.01,25.11,7700 SBH,D,20220613,13.29,13.46,13.05,13.31,1115500 SBI,D,20220613,8.09,8.09,7.91,7.95,36400 SBOW,D,20220613,43.5,44.46,41.25,42.27,424000 SBR,D,20220613,81.1,81.6651,74.78,77.2,221600 SBS,D,20220613,8.3,8.35,8.07,8.15,2652400 SBSW,D,20220613,11.2,11.275,10.84,11.12,4427900 SCCO,D,20220613,58.15,58.86,56.37,57.73,1188300 SCD,D,20220613,13.16,13.3357,12.7569,12.8,37400 SCE-G,D,20220613,19.68,19.71,18.74,18.8047,38800 SCE-H,D,20220613,21.97,22.065,21.12,21.31,12600 SCE-J,D,20220613,20.58,20.58,19.81,19.98,14500 SCE-K,D,20220613,22.45,22.45,21.8,21.95,17800 SCE-L,D,20220613,19.38,19.4173,18.6,18.78,206400 SCH-D,D,20220613,24.75,24.7887,24.24,24.33,125400 SCH-J,D,20220613,19.95,19.96,19.3201,19.455,70700 SCHW,D,20220613,60.21,61.62,59.35,60.24,12358900 SCI,D,20220613,67,67.78,65.67,65.83,1057600 SCL,D,20220613,103.09,103.755,101.305,101.82,62500 SCM,D,20220613,12.32,12.32,11.86,11.99,134000 SCS,D,20220613,11.53,11.63,11.175,11.3,618700 SCU,D,20220613,9.44,9.62,8.59,8.63,429400 SCU.W,D,20220613,0.19,0.2,0.19,0.2,11400 SCUA,D,20220613,9.9,9.9,9.9,9.9,100 SCX,D,20220613,7.7,7.7594,7.34,7.34,10400 SD,D,20220613,25.28,25.77,22.63,22.96,2175900 SDHY,D,20220613,15.46,15.5134,15.0619,15.08,85900 SE,D,20220613,71.89,73.8,69.27,70.62,7135500 SEA-A,D,20220613,25.04,25.04,24.85,24.87,34200 SEA-B,D,20220613,25.2,25.2001,24.9,24.9,26100 SEAS,D,20220613,48.31,48.83,45.38,45.74,1634500 SED.U,D,20220613,9.89,9.89,9.89,9.89,100 SEE,D,20220613,58.58,58.86,57.84,58.07,779500 SEM,D,20220613,23.5,23.74,23.04,23.07,886800 SEMR,D,20220613,10.71,10.89,10.29,10.49,167400 SES,D,20220613,4.29,4.32,3.705,3.72,1344800 SES.W,D,20220613,0.75,0.83,0.74,0.74,16900 SF,D,20220613,58.2,58.255,56.5,56.78,550100 SF-B,D,20220613,24.46,24.46,23.6972,23.9034,30500 SF-C,D,20220613,24.4,24.4,23.44,23.8,38100 SF-D,D,20220613,18.3,18.6,17.53,17.665,46800 SFB,D,20220613,22.97,23.2,22.5562,22.78,22500 SFBS,D,20220613,75.56,79.46,75.3,77.85,351500 SFE,D,20220613,4.55,4.55,3.9323,3.99,64500 SFL,D,20220613,10.47,10.48,10.14,10.18,1438400 SG,D,20220613,14.13,14.89,13.8,14.11,1633600 SGFY,D,20220613,11.3,11.79,11.07,11.19,1509500 SGH.W,D,20220613,0.92,0.92,0.656,0.8,133700 SGHC,D,20220613,5.09,5.09,4.54,4.56,462200 SGU,D,20220613,10.15,10.48,10,10.01,44200 SHA.U,D,20220613,9.97,10.01,9.96,9.97,75200 SHA.W,D,20220613,0.125,0.13,0.125,0.125,7500 SHAK,D,20220613,41,41.41,38.7,39.94,967200 SHAP,D,20220613,9.97,9.97,9.96,9.96,51600 SHEL,D,20220613,56,56.88,55.0343,55.92,9485000 SHG,D,20220613,31.22,31.46,30.78,30.8,94700 SHI,D,20220613,19.41,19.41,18.93,18.95,12700 SHLX,D,20220613,14.18,14.325,13.89,13.95,2597100 SHO,D,20220613,10.68,10.75,10.28,10.29,4269500 SHO-H,D,20220613,22.9599,22.9599,20.25,20.68,45300 SHO-I,D,20220613,20.51,20.81,20.07,20.07,11300 SHOP,D,20220613,331.42,340.14,311.64,312.94,4066500 SHP.W,D,20220613,0.12,0.1474,0.1,0.1196,30200 SHPW,D,20220613,1.37,1.38,1.21,1.22,109700 SHW,D,20220613,241.45,245.25,236.63,237.86,1635600 SI,D,20220613,63.34,65.85,60.27,61.66,2305300 SI-A,D,20220613,17.59,17.6,16.4,16.56,11900 SID,D,20220613,3.7,3.72,3.49,3.57,6346900 SIG,D,20220613,59.81,60.29,57.385,58.39,1396600 SII,D,20220613,36.63,36.63,35.06,35.87,143100 SIRE,D,20220613,17.71,18.13,17.01,17.27,22400 SIT-A,D,20220613,24.15,24.35,23.58,23.58,17900 SITC,D,20220613,13.33,13.35,12.6813,12.75,2118900 SITE,D,20220613,120.09,122.165,117.19,118.41,244800 SIX,D,20220613,26,26.075,23.54,23.67,2804100 SJI,D,20220613,33.91,33.99,33.44,33.53,1606000 SJIJ,D,20220613,17.4,17.415,17.19,17.26,23000 SJIV,D,20220613,68.07,68.25,67.94,67.94,108500 SJM,D,20220613,128.24,130.91,126.685,127.3,1459700 SJR,D,20220613,27.33,27.33,26.69,26.86,453900 SJT,D,20220613,12.76,12.95,11.74,11.82,1879400 SJW,D,20220613,61.39,61.54,58.555,58.86,124200 SKE,D,20220613,7.24,7.24,6.8392,6.87,61200 SKI.W,D,20220613,0.7,0.7,0.7,0.7,2100 SKIL,D,20220613,4.83,4.98,4.47,4.56,794100 SKLZ,D,20220613,1.51,1.54,1.4,1.41,6534200 SKM,D,20220613,23.52,23.55,23.13,23.14,385100 SKT,D,20220613,15.48,15.53,14.58,14.78,1374600 SKX,D,20220613,38.02,38.315,36.275,36.72,2032300 SKY,D,20220613,49.76,50.53,47.09,47.44,492400 SLA.U,D,20220613,9.82,9.8204,9.82,9.82,1300 SLA.W,D,20220613,0.18,0.2099,0.1799,0.2,3300 SLAC,D,20220613,9.79,9.79,9.78,9.79,51300 SLB,D,20220613,45.32,45.56,43.5505,44.32,12470100 SLCA,D,20220613,14.44,14.69,13.48,13.48,973500 SLF,D,20220613,46.88,47.16,46.24,46.48,978300 SLG,D,20220613,51.57,51.61,48.86,49.02,1254000 SLG-I,D,20220613,24.85,24.9,24.4,24.4,20100 SLQT,D,20220613,2.72,2.83,2.62,2.64,1643300 SLVM,D,20220613,45.15,45.35,43.19,43.41,333100 SM,D,20220613,48.05,49.52,45.9,48.19,2188900 SMAR,D,20220613,31.16,31.39,29.01,29.44,2877000 SMFG,D,20220613,5.76,5.83,5.76,5.78,5741800 SMG,D,20220613,87.46,89.34,86.78,88.33,944300 SMHI,D,20220613,8.45,8.47,7.09,7.26,183400 SMLP,D,20220613,18.59,18.59,16.56,17.08,57000 SMM,D,20220613,8.34,8.34,7.72,7.92,54400 SMP,D,20220613,41.64,42.21,40.225,40.32,109400 SMR,D,20220613,9.59,9.9,9.2,9.71,715700 SMR.W,D,20220613,2.54,2.54,2.22,2.3901,55900 SMRT,D,20220613,4.99,5.1,4.85,4.86,1378500 SMWB,D,20220613,8.51,8.63,7.815,7.9,65000 SNA,D,20220613,205.95,208.4199,202.77,205.94,303400 SNAP,D,20220613,12.84,13.02,11.92,12.02,43722200 SNDR,D,20220613,22.69,22.93,22.44,22.64,757900 SNN,D,20220613,28.66,28.94,28.37,28.47,818100 SNOW,D,20220613,114.49,118.1799,112.11,113.3,7139300 SNP,D,20220613,45.97,46.16,44.895,45.44,383700 SNV,D,20220613,36.8,36.96,35.77,36.14,1617500 SNV-D,D,20220613,24.07,24.07,22.78,23.81,35500 SNV-E,D,20220613,24.67,25.17,24.22,24.78,34500 SNX,D,20220613,97.9,98.63,95.705,96.2,421900 SO,D,20220613,71.32,71.58,68.3801,68.75,6507600 SOI,D,20220613,13.32,13.32,12.47,12.63,269400 SOJC,D,20220613,23.14,23.17,22.62,22.65,48900 SOJD,D,20220613,21.47,21.52,20.79,20.95,150800 SOJE,D,20220613,18.79,18.9205,18.2,18.4,125800 SOL,D,20220613,4.42,4.62,4.37,4.54,1187800 SOLN,D,20220613,53.24,53.33,51.58,51.81,141700 SON,D,20220613,55.97,56.06,55.06,55.35,385900 SONX,D,20220613,2.15,2.25,1.98,2.02,159100 SONY,D,20220613,85,85.43,83.55,83.93,772700 SOR,D,20220613,37.98,38.7299,37,37.22,23800 SOS,D,20220613,0.3337,0.347,0.31,0.31,11946400 SPB,D,20220613,80.96,81.69,78.94,80,408700 SPCE,D,20220613,6,6.0753,5.62,5.66,9900700 SPE,D,20220613,13.35,13.42,12.9201,12.96,40700 SPG,D,20220613,98.3,98.75,95.46,97.15,3667000 SPG-J,D,20220613,66.58,67.58,66.34,66.62,2600 SPG.U,D,20220613,9.81,9.85,9.81,9.82,22000 SPG.W,D,20220613,0.164,0.2398,0.164,0.2299,900 SPGI,D,20220613,326.16,329.11,321.46,322.36,3357300 SPGS,D,20220613,9.84,9.84,9.79,9.79,29900 SPH,D,20220613,16.79,16.9,16.4778,16.69,363200 SPI.W,D,20220613,0.16,0.1698,0.1501,0.16,26400 SPIR,D,20220613,1.43,1.44,1.33,1.34,673500 SPL-A,D,20220613,23.37,23.5226,23.09,23.09,15900 SPLP,D,20220613,41.8,43.17,41.65,41.85,2800 SPN-B,D,20220613,25.6,25.6,25,25.0224,31700 SPNT,D,20220613,5.22,5.345,5.205,5.27,846900 SPOT,D,20220613,98.62,100.66,96.075,98.61,2492900 SPR,D,20220613,28.68,28.68,26.715,27.17,2421100 SPXC,D,20220613,50.17,51.29,49.8,50.12,374200 SPXX,D,20220613,16,16.1737,15.86,15.91,54100 SQ,D,20220613,66.16,68.78,62.5,62.76,26455800 SQM,D,20220613,92.83,93.88,90.3544,92.63,1732200 SQNS,D,20220613,3.12,3.12,2.91,2.98,64600 SQSP,D,20220613,19.29,19.9,18.57,18.63,1219000 SQZ,D,20220613,3.48,3.53,3.155,3.29,93200 SR,D,20220613,76.03,76.53,73.35,73.66,523400 SR-A,D,20220613,24.18,24.442,23.75,24.15,22300 SRC,D,20220613,38.9,39,36.82,36.94,929500 SRC-A,D,20220613,23.72,24.25,23.07,24.02,41800 SRE,D,20220613,152.62,152.63,146.94,147.16,1919100 SREA,D,20220613,23.75,23.7739,23.15,23.33,101600 SRG,D,20220613,6.66,6.95,6.335,6.4,1249000 SRG-A,D,20220613,15.27,15.45,15,15.45,35100 SRI,D,20220613,20.02,20.02,18.62,18.74,120100 SRL,D,20220613,9,9.0273,8.5301,8.5301,2100 SRLP,D,20220613,18.96,18.98,18.94,18.94,68600 SRT,D,20220613,3.66,4.13,3.58,4.11,78400 SRV,D,20220613,33.01,33.01,31.01,31.2,25100 SSD,D,20220613,101.18,102.12,99.245,99.92,149600 SSL,D,20220613,25.16,25.4,24.57,24.99,379600 SST,D,20220613,8.13,8.13,7.45,7.95,277200 SST.W,D,20220613,1.14,1.15,1.1,1.15,121700 SSTK,D,20220613,54.38,55.46,52.46,52.63,383600 SSU,D,20220613,6.03,6.13,4.42,6,18700 ST,D,20220613,44.61,45.035,43.99,44.12,908100 STA-D,D,20220613,25.2,25.2001,25.15,25.15,2500 STA-G,D,20220613,24.88,25.79,24.25,24.25,11900 STA-I,D,20220613,24.55,24.55,23.5,23.67,12600 STAG,D,20220613,31.37,31.44,30.65,30.78,1587200 STAR,D,20220613,14.98,15.09,14.25,14.41,1504000 STC,D,20220613,50.77,51.25,48.33,48.5,120500 STE,D,20220613,215.26,217,210.05,211.23,478600 STE.W,D,20220613,0.2999,0.2999,0.27,0.27,17100 STEM,D,20220613,7.67,7.75,6.99,7.07,4290800 STEW,D,20220613,12.58,12.58,12.13,12.24,132800 STG,D,20220613,4.52,4.9099,4.45,4.75,10500 STK,D,20220613,26.64,26.76,25.52,25.56,92300 STLA,D,20220613,13.16,13.26,12.895,13,6489200 STM,D,20220613,34.31,34.74,33.61,33.72,5275800 STN,D,20220613,43.29,44.23,42.911,43.82,77900 STNG,D,20220613,35.52,36.23,34.18,34.46,1692700 STON,D,20220613,3.43,3.44,3.41,3.43,848400 STOR,D,20220613,25.95,26.06,24.8,24.88,4216700 STR.T,D,20220613,0.8,0.8,0.625,0.625,27600 STR.W,D,20220613,0.1985,0.1985,0.18,0.1801,37600 STRE,D,20220613,9.8,9.8,9.79,9.79,20000 STRY,D,20220613,5.44,5.44,4.47,4.49,784200 STT,D,20220613,63.61,64.26,62.07,63.07,4184300 STT-D,D,20220613,24.15,24.45,23.63,24,97500 STT-G,D,20220613,24.48,24.64,24.1,24.13,45900 STVN,D,20220613,14.41,15.75,14.34,15.13,808000 STWD,D,20220613,21.96,21.99,20.5501,20.97,7579700 STZ,D,20220613,235.1,235.85,229.2915,230.03,1232600 SU,D,20220613,39.71,40.295,38.35,39.57,11112200 SUA.W,D,20220613,0.15,0.1501,0.1066,0.1399,36200 SUI,D,20220613,152.94,153.69,149.655,150.91,488400 SUM,D,20220613,25.11,25.88,24.97,25.22,1031400 SUN,D,20220613,40.05,40.54,39.01,39.31,374500 SUN.W,D,20220613,0.45,0.49,0.45,0.46,21200 SUNL,D,20220613,3.95,4.02,3.82,3.97,964700 SUP,D,20220613,3.78,4.14,3.65,4.07,100100 SUPV,D,20220613,1.64,1.67,1.51,1.51,558600 SUZ,D,20220613,10.13,10.23,9.895,10.1,3181100 SWCH,D,20220613,33.3,33.46,33.24,33.26,3248000 SWI,D,20220613,11.19,11.33,10.65,10.71,494800 SWK,D,20220613,107.49,108.39,105.05,105.82,1841400 SWM,D,20220613,27.34,27.57,26.92,27.02,281400 SWN,D,20220613,8.77,8.89,8.32,8.6,39849300 SWT,D,20220613,70.09,70.09,68.03,68.03,14900 SWX,D,20220613,90.74,91.53,87.7,88.18,608300 SWZ,D,20220613,7.84,7.84,7.746,7.77,36700 SXC,D,20220613,7.32,7.39,7.16,7.25,1113300 SXI,D,20220613,90.34,90.34,89.08,89.56,34300 SXT,D,20220613,79.14,79.62,77.615,78.57,202100 SYF,D,20220613,30.61,31.05,29.44,29.7,7112500 SYF-A,D,20220613,18.94,18.94,18.4501,18.53,121500 SYK,D,20220613,210.39,212.18,205.97,207.1,1762400 SYY,D,20220613,80.09,81.43,79.27,79.72,1999600 SZC,D,20220613,40.06,40.06,38.32,38.48,15500 T,D,20220613,20.4,20.49,19.675,19.76,56215800 T-A,D,20220613,20.69,20.69,20.01,20.21,136600 T-C,D,20220613,19.25,19.3,18.7,18.94,196700 TAC,D,20220613,11.3,11.3,10.92,11.28,472500 TAK,D,20220613,13.22,13.315,13.15,13.17,3452100 TAL,D,20220613,4.3,4.43,4,4.05,11708700 TALO,D,20220613,22.64,23.02,21.38,21.86,1878900 TAP,D,20220613,51.69,52.15,50.31,50.63,1568700 TAP.A,D,20220613,54.76,54.76,54.76,54.76,300 TARO,D,20220613,35.78,35.78,35,35,24000 TBB,D,20220613,24.5,24.54,24.3,24.32,137200 TBC,D,20220613,24.93,25.0059,24.5412,24.58,93200 TBI,D,20220613,19.53,19.57,19.06,19.18,189600 TCI,D,20220613,40,40,38.02,38.45,5300 TCN,D,20220613,10.48,10.51,10.1,10.23,1917000 TCO.U,D,20220613,9.84,9.94,9.84,9.94,1600 TCO.W,D,20220613,0.122,0.122,0.0849,0.122,300 TCOA,D,20220613,9.79,9.79,9.79,9.79,3300 TCS,D,20220613,7.17,7.31,6.885,7.19,642100 TD,D,20220613,70.45,70.63,69.69,70.05,2324100 TDC,D,20220613,36.28,37.13,35.96,36.92,1133800 TDCX,D,20220613,9.06,9.47,8.4764,8.65,408700 TDF,D,20220613,12.93,13.07,12.69,12.84,64400 TDG,D,20220613,565,565,542.07,545.52,376000 TDOC,D,20220613,30.03,30.53,28.35,28.63,8182800 TDS,D,20220613,15.71,15.85,15.305,15.36,1214000 TDS-U,D,20220613,21.72,21.72,20.75,20.82,47400 TDS-V,D,20220613,19.8,20.4343,19,19.1,76900 TDW,D,20220613,25.54,25.54,23.69,24.14,642700 TDW.B,D,20220613,0.54,0.54,0.45,0.4525,1000 TDY,D,20220613,374.16,379.3204,366.94,369.38,323700 TEAF,D,20220613,14.22,14.29,13.89,14,61300 TECK,D,20220613,40.59,40.84,38.61,39.33,5301500 TEF,D,20220613,4.66,4.688,4.62,4.63,2499400 TEI,D,20220613,5.73,5.73,5.58,5.58,134500 TEL,D,20220613,119.32,121.25,118.02,118.53,2444400 TEN,D,20220613,16.33,16.48,15.47,15.49,2043400 TEO,D,20220613,5.02,5.02,4.7951,4.92,161500 TEVA,D,20220613,8.14,8.17,7.835,7.89,10518100 TEX,D,20220613,32.71,33.11,31.19,31.38,948800 TFC,D,20220613,44.97,47.27,44.75,46.64,15682600 TFC-I,D,20220613,19.61,19.65,19.1,19.1393,21100 TFC-O,D,20220613,22.42,22.42,21.5,21.69,135200 TFC-R,D,20220613,19.47,19.675,19,19.17,118600 TFII,D,20220613,75.57,76.06,74.03,75.15,243000 TFSA,D,20220613,25,25,25,25,300 TFX,D,20220613,262.86,263.46,257.78,259.51,310800 TG,D,20220613,11.8,11.8,11.3475,11.46,105600 TGH,D,20220613,29.98,30.125,28.5101,28.67,954000 TGH-A,D,20220613,24.56,24.9,24.25,24.58,5300 TGH-B,D,20220613,23.11,23.225,22.305,22.47,14000 TGI,D,20220613,14.05,14.11,13.215,13.39,808800 TGLS,D,20220613,18.57,18.8,17.45,17.7,288100 TGNA,D,20220613,20.76,20.8,20.37,20.4,1280700 TGR,D,20220613,10.04,10.04,10.04,10.04,6700 TGS,D,20220613,6.14,6.14,5.64,5.68,157800 TGT,D,20220613,146.53,147.39,143.87,144.81,5885900 THC,D,20220613,60.57,61.4,58.08,58.3,1239700 THG,D,20220613,139.54,142.315,139.3372,141.27,337800 THO,D,20220613,69.78,71.87,69.36,70.07,1280800 THQ,D,20220613,19.32,19.4099,18.61,18.71,206400 THR,D,20220613,15.49,15.71,15.2,15.33,95700 THS,D,20220613,38.39,38.94,37.83,38.64,343500 THW,D,20220613,14.79,14.8199,14.3,14.32,138300 TIMB,D,20220613,12.37,12.375,12.02,12.07,722700 TIN.W,D,20220613,0.5516,0.71,0.5516,0.67,18500 TINV,D,20220613,10.26,10.26,10.25,10.25,53700 TISI,D,20220613,1.12,1.14,1.05,1.09,416500 TIXT,D,20220613,23.17,23.64,23,23.29,127900 TJX,D,20220613,57.29,58.08,57.03,57.33,7137400 TK,D,20220613,3.25,3.26,3.12,3.15,839000 TKC,D,20220613,2.65,2.675,2.619,2.65,962500 TKR,D,20220613,58.02,58.2,56.11,57.28,313200 TLG.U,D,20220613,9.82,9.8204,9.82,9.82,12700 TLG.W,D,20220613,0.09,0.0976,0.074,0.074,34300 TLGA,D,20220613,9.8,9.8,9.79,9.8,19300 TLK,D,20220613,27.6,27.705,26.97,27,225400 TLYS,D,20220613,7.21,7.54,7.21,7.44,395300 TM,D,20220613,157.6,157.74,155.14,155.5,339400 TMA.W,D,20220613,0.11,0.134,0.1067,0.11,6200 TME,D,20220613,4.18,4.345,4.12,4.28,20667700 TMHC,D,20220613,25.55,26.15,24.23,24.46,1474000 TMO,D,20220613,511.6,517.87,508.73,511.91,1463700 TMST,D,20220613,21.39,21.76,20.89,21.16,637900 TMX,D,20220613,40.63,40.74,39.68,39.91,731900 TNC,D,20220613,58.72,59.17,57.145,57.47,83500 TNET,D,20220613,74.56,75.39,73.11,73.44,246100 TNK,D,20220613,19.94,20.18,19.33,19.47,415500 TNL,D,20220613,45.24,45.3678,43.07,43.33,743300 TNP,D,20220613,9.91,10.405,9.78,9.92,166700 TNP-D,D,20220613,24.45,24.5863,23.84,23.84,5800 TNP-E,D,20220613,24,24.0501,23.75,23.75,11700 TNP-F,D,20220613,24.47,24.47,24.1101,24.24,28200 TOL,D,20220613,45.75,46.6325,43.815,44.17,2621000 TOST,D,20220613,14.01,14.65,13.53,14.03,7679800 TPB,D,20220613,27.72,28.04,26.48,26.88,199700 TPC,D,20220613,9.14,9.235,8.935,9.02,304600 TPG.W,D,20220613,0.32,0.34,0.32,0.3201,5600 TPGY,D,20220613,9.9,9.915,9.9,9.91,73900 TPH,D,20220613,18.98,19.34,17.83,18.01,1635000 TPL,D,20220613,1671.41,1671.41,1551.39,1603.5,37000 TPR,D,20220613,31.62,31.93,30.365,30.93,4770900 TPTA,D,20220613,23.52,24.39,23.45,23.72,3100 TPVG,D,20220613,14.35,14.35,13.44,13.52,458800 TPX,D,20220613,21.41,21.9171,21.26,21.63,3722700 TPZ,D,20220613,13.83,14.31,13.29,13.32,16700 TR,D,20220613,32.16,32.52,32.03,32.15,98700 TRA.U,D,20220613,9.98,9.99,9.97,9.98,28700 TRA.W,D,20220613,0.161,0.252,0.1387,0.252,3400 TRAQ,D,20220613,9.97,9.97,9.92,9.92,6500 TRC,D,20220613,15.75,15.98,15.54,15.67,86200 TREC,D,20220613,9.68,9.7,9.665,9.68,266000 TREX,D,20220613,57.25,58.68,54.84,55.53,1485400 TRGP,D,20220613,70,70.46,67.1918,67.55,2198300 TRI,D,20220613,94.94,97.3,94.94,96.32,785000 TRN,D,20220613,24.04,24.2,23.5,23.87,939600 TRNO,D,20220613,56.39,56.82,55.43,55.76,360300 TROX,D,20220613,17.71,17.89,16.9815,17.25,1263400 TRP,D,20220613,55.8,55.92,54.37,54.96,1741300 TRQ,D,20220613,27.82,28.38,27.35,27.69,714900 TRT-A,D,20220613,26,26,25.22,25.5331,23900 TRT-B,D,20220613,25.78,25.86,25.085,25.4999,22500 TRT-C,D,20220613,24.7,24.8486,24.33,24.55,20300 TRT-D,D,20220613,24.03,24.03,23.33,23.6,17800 TRT-E,D,20220613,22.09,22.09,21.13,21.3984,8400 TRT-P,D,20220613,20.036,20.036,19.69,19.69,5700 TRT.U,D,20220613,9.77,9.83,9.77,9.82,500 TRT.W,D,20220613,0.35,0.35,0.2999,0.2999,400 TRTL,D,20220613,9.69,9.71,9.69,9.7,12000 TRTN,D,20220613,58,58.385,53.89,54.16,874700 TRTX,D,20220613,10.09,10.09,9.345,9.39,845600 TRU,D,20220613,79.66,80.07,77.845,78.81,2806100 TRV,D,20220613,167.12,171.125,166.79,167.71,1784700 TS,D,20220613,30.92,30.92,29.79,30.32,2248600 TSE,D,20220613,42.39,43.3,40.69,41.26,407600 TSI,D,20220613,4.87,4.8724,4.72,4.77,181900 TSLX,D,20220613,19.66,19.66,18.94,19.02,609400 TSM,D,20220613,86.06,86.83,85.015,85.55,14603600 TSN,D,20220613,83.32,84.41,82.56,83.31,1778400 TSPQ,D,20220613,9.78,9.78,9.765,9.77,27300 TSQ,D,20220613,9.4,9.4,8.75,8.78,65600 TT,D,20220613,127.66,129.53,126.705,127.61,1342500 TTC,D,20220613,78.99,80.18,78.33,78.99,469800 TTE,D,20220613,56.39,56.6197,55.2,55.78,1815100 TTI,D,20220613,4.93,5.05,4.73,4.82,1746900 TTM,D,20220613,25.72,25.93,25.18,25.38,1114700 TTP,D,20220613,30,30,27.47,27.63,28800 TU,D,20220613,23.53,23.53,23.08,23.19,1470200 TUFN,D,20220613,12.15,12.2,11.67,12.05,949300 TUP,D,20220613,5.95,6.01,5.54,5.61,1055800 TUYA,D,20220613,2.92,3.15,2.92,3.03,1461400 TV,D,20220613,8.39,8.47,8.075,8.33,1873300 TVC,D,20220613,22.5,22.5,21.86,21.86,31600 TVE,D,20220613,22,22,21.5,21.65,20800 TWI,D,20220613,17,17.28,16.45,16.64,618600 TWLO,D,20220613,86.3,88.43,83.2,83.64,4562900 TWN,D,20220613,27,27.05,26.6195,26.79,14600 TWN.T,D,20220613,0.095,0.105,0.095,0.105,4000 TWN.U,D,20220613,9.95,9.96,9.95,9.96,1200 TWN.W,D,20220613,0.094,0.1199,0.0917,0.1003,7100 TWND,D,20220613,9.93,9.94,9.925,9.93,103100 TWNI,D,20220613,9.83,9.83,9.8,9.82,20500 TWO,D,20220613,5.06,5.1,4.69,4.7,5805900 TWO-A,D,20220613,22.98,22.98,22.49,22.49,18500 TWO-B,D,20220613,21.94,22.41,21.285,21.3,27500 TWO-C,D,20220613,20.9,21.49,20.3,20.44,35500 TWOA,D,20220613,9.78,9.7801,9.78,9.78,6800 TWTR,D,20220613,38,38.58,36.905,37.03,11599700 TX,D,20220613,38.4,38.665,37.2,37.76,263900 TXT,D,20220613,61.2,61.2656,59.375,60.01,1478800 TY,D,20220613,27.19,27.49,26.08,26.18,120400 TY.P,D,20220613,49.7,50.2595,49.4831,49.4831,2000 TYG,D,20220613,33.48,33.48,31.09,31.25,60400 TYL,D,20220613,325.24,326.09,314.72,315.92,374400 U,D,20220613,34.66,35.65,33.3,34.35,8231100 UA,D,20220613,9,9.1,8.785,8.87,5086300 UAA,D,20220613,9.76,9.87,9.525,9.66,9296700 UAN,D,20220613,120,122.32,113.49,119.41,133500 UBA,D,20220613,16.27,16.3,15.6,15.81,404100 UBER,D,20220613,22.22,22.585,21.3429,21.57,33130300 UBP,D,20220613,14.96,15.31,14.94,14.94,2000 UBP-H,D,20220613,23.64,23.75,21.61,23.15,6900 UBP-K,D,20220613,22.55,22.55,20.5001,21.79,4200 UBS,D,20220613,16.23,16.33,15.99,16.05,6943900 UDR,D,20220613,43.93,44.13,42.16,42.41,2766200 UE,D,20220613,16.27,16.31,15.34,15.39,875300 UFI,D,20220613,14.38,14.53,13.9,14,48700 UGI,D,20220613,41.42,41.6,40.25,40.54,1211700 UGIC,D,20220613,97.97,97.97,94.7,95.63,800 UGP,D,20220613,2.48,2.48,2.38,2.39,1113800 UHS,D,20220613,112.04,112.85,108.83,109.56,1123200 UHT,D,20220613,52.26,52.69,50.865,51.11,126400 UI,D,20220613,255.83,255.83,249.22,249.73,64800 UIS,D,20220613,11.52,11.67,10.91,11.06,393000 UL,D,20220613,44.19,44.74,43.94,44.29,5071400 UMC,D,20220613,8.31,8.445,8.1,8.11,13561800 UMH,D,20220613,17.94,18.05,17.27,17.36,326300 UMH-C,D,20220613,24.98,25.0142,24.86,24.86,64100 UMH-D,D,20220613,24.75,24.75,24.34,24.43,21000 UNF,D,20220613,163.95,166.12,160.52,161.23,85200 UNFI,D,20220613,40.65,41.34,39.485,40.26,479100 UNH,D,20220613,475.13,481.335,467.26,469.7,3764700 UNM,D,20220613,34.31,34.38,33.37,33.68,2952000 UNMA,D,20220613,23.49,23.49,22.69,23,38200 UNP,D,20220613,207.5,209.7,204.21,208.07,3374500 UNVR,D,20220613,29.83,29.84,28.265,28.47,2136300 UP,D,20220613,2.12,2.12,1.94,1.94,1923100 UPH,D,20220613,0.64,0.6509,0.5852,0.6018,321500 UPS,D,20220613,170.83,174.88,169.5,172.72,4302800 URI,D,20220613,269.58,273.5,261.8,265.06,1072400 USA,D,20220613,6.4,6.45,6.1332,6.16,2190200 USAC,D,20220613,19,19.02,17.83,17.91,372200 USB,D,20220613,47.96,48.16,46.83,47.06,10676700 USB-A,D,20220613,720,720,720,720,300 USB-H,D,20220613,19.14,19.3471,18.7,18.86,122500 USB-P,D,20220613,24.19,24.19,23.65,23.67,88700 USB-Q,D,20220613,16.84,16.94,16.3726,16.5,83000 USB-R,D,20220613,17.77,17.77,17.2732,17.59,78100 USB-S,D,20220613,19.95,19.95,19.32,19.3453,71000 USDP,D,20220613,5.75,5.7558,5.26,5.29,271200 USER,D,20220613,5,5.31,4.94,5,437200 USFD,D,20220613,28.81,29.08,28.17,28.37,1535500 USM,D,20220613,28.66,28.95,28.19,28.24,104400 USNA,D,20220613,70.69,71.31,69.67,70.1,61900 USPH,D,20220613,112.44,112.89,109.335,109.35,77800 USX,D,20220613,2.77,2.78,2.55,2.68,372500 UTF,D,20220613,27,27.0872,26.06,26.11,224700 UTI,D,20220613,8,8.05,7.56,7.64,391000 UTL,D,20220613,55.36,55.4263,52.485,52.94,58400 UTZ,D,20220613,12.69,13.19,12.6,12.98,492000 UVE,D,20220613,12.1,12.405,12.03,12.19,135900 UVV,D,20220613,59.15,59.39,56.55,56.84,181600 UWM.W,D,20220613,0.22,0.22,0.21,0.21,17200 UWMC,D,20220613,3.7,3.745,3.46,3.5,2389900 UZD,D,20220613,20.47,20.614,19.7,19.91,108300 UZE,D,20220613,18.58,18.67,18,18.16,120700 UZF,D,20220613,18.85,18.98,18,18.17,51400 V,D,20220613,192.99,195.89,191.08,192.26,7119200 VAC,D,20220613,132.87,133.77,125.55,126.34,934700 VAL,D,20220613,53.84,54,51.53,52.36,1058900 VAL.W,D,20220613,8.21,8.26,7.5,7.895,36800 VALE,D,20220613,16.15,16.19,15.6,15.89,46922000 VAPO,D,20220613,2.93,2.965,2.745,2.86,349200 VATE,D,20220613,2.28,2.35,2.13,2.21,373600 VBF,D,20220613,15.61,15.705,15.52,15.52,35100 VCIF,D,20220613,9.24,9.25,9.06,9.2108,33000 VCV,D,20220613,10.5,10.5,10.1,10.1,147600 VCX.U,D,20220613,10.03,10.03,10.03,10.03,1000 VEC,D,20220613,33.42,33.75,32.79,33.08,58100 VEEV,D,20220613,178.48,181.14,176.075,178.4,1268400 VEL,D,20220613,10.65,10.88,10.53,10.53,4500 VET,D,20220613,21.82,22.61,20.92,21.7,3946100 VFC,D,20220613,46,46.2,44.895,45.78,3684100 VGI,D,20220613,8.48,8.5,8.27,8.28,47800 VGI.U,D,20220613,8.38,8.38,5.85,5.85,7300 VGI.W,D,20220613,0.49,0.4962,0.4501,0.48,37100 VGII,D,20220613,8.94,8.94,5.7,5.95,380100 VGM,D,20220613,10.46,10.48,10.32,10.35,205500 VGR,D,20220613,11.47,11.515,10.89,10.93,825800 VHC,D,20220613,1.4,1.435,1.32,1.36,358300 VHI,D,20220613,46.42,46.42,42.89,43.82,69800 VIAO,D,20220613,2.42,2.43,2.12,2.17,4100 VICI,D,20220613,29.27,29.27,28.41,28.6,14163000 VIPS,D,20220613,10.12,10.27,9.73,9.96,8226900 VIST,D,20220613,8.3,8.359,7.98,8.06,934900 VIV,D,20220613,9.1,9.175,8.985,8.99,1777500 VKQ,D,20220613,10.12,10.16,9.97,9.97,143900 VLD,D,20220613,1.8,1.8327,1.65,1.67,2255000 VLD.W,D,20220613,0.36,0.36,0.22,0.31,40600 VLN,D,20220613,3.1,3.14,2.8501,2.9,175600 VLN.W,D,20220613,0.25,0.2506,0.23,0.239,63400 VLO,D,20220613,135.05,135.66,129.45,131.61,6435900 VLRS,D,20220613,12.37,12.37,11.41,11.94,786300 VLT,D,20220613,10.87,10.87,10.47,10.52,33200 VLT.W,D,20220613,0.6138,0.6138,0.39,0.3985,7600 VLTA,D,20220613,1.97,2.0001,1.6108,1.65,9133500 VMC,D,20220613,151.99,155.11,151.41,152.97,1012400 VMI,D,20220613,241.67,241.67,235.16,235.48,70600 VMO,D,20220613,10.24,10.24,10.05,10.12,147400 VMW,D,20220613,122.5,124.48,121.97,122.51,1702800 VNCE,D,20220613,7.54,7.75,7.5,7.6,6000 VNO,D,20220613,30.45,30.56,29.085,29.24,2655900 VNO-L,D,20220613,20.87,20.87,19.62,19.62,38700 VNO-M,D,20220613,19.8,19.8,18.65,18.7139,25000 VNO-N,D,20220613,19.89,19.89,18.69,18.76,34800 VNO-O,D,20220613,17.33,17.33,16.5,16.5064,40800 VNT,D,20220613,24.23,24.34,23.39,23.53,1281400 VNTR,D,20220613,2.5,2.5,2.305,2.35,460000 VOC,D,20220613,8.03,8.04,7.22,7.47,362100 VOY-B,D,20220613,23.2,23.2,22.58,22.88,26900 VOYA,D,20220613,61.37,61.75,59.74,59.95,1722100 VPG,D,20220613,28.92,29.385,28.86,28.91,47600 VPV,D,20220613,10.61,10.66,10.43,10.45,48200 VRE,D,20220613,15,15.01,14.4,14.46,673300 VRT,D,20220613,9.71,9.89,9.4,9.41,6325300 VRTV,D,20220613,137.89,138,129.71,130.47,126000 VSCO,D,20220613,34.47,35.47,33.48,33.97,2604100 VSH,D,20220613,18.87,19,18.474,18.6,1342000 VST,D,20220613,25,25.04,23.4,23.5,7472200 VST.A,D,20220613,0.24,0.251,0.24,0.2412,14300 VSTO,D,20220613,33.99,34.39,32.54,33.52,1049100 VTEX,D,20220613,3.95,3.98,3.67,3.77,368900 VTN,D,20220613,10.73,10.74,10.4755,10.72,58900 VTOL,D,20220613,26.03,26.1,24.48,25,96500 VTR,D,20220613,51.46,51.62,48.87,49.15,1502900 VVI,D,20220613,28.86,28.92,26.995,27.99,128700 VVNT,D,20220613,4.15,4.21,3.725,3.96,1725100 VVR,D,20220613,3.9,3.9099,3.85,3.89,710700 VVV,D,20220613,31,31.28,30.245,30.42,1761400 VYG.W,D,20220613,0.34,0.3499,0.3128,0.3298,10400 VYGG,D,20220613,9.9,9.9,9.89,9.89,34000 VZ,D,20220613,50.62,50.79,49.4,49.59,23762400 VZIO,D,20220613,8.15,8.33,7.89,8.03,628000 W,D,20220613,48.03,51,47.31,47.96,4227200 WAB,D,20220613,87.97,88,85.16,85.81,820600 WAL,D,20220613,72.18,73.63,71.43,71.92,821100 WAL-A,D,20220613,21.45,21.45,21.0124,21.21,16400 WAR.W,D,20220613,0.07,0.08,0.0601,0.08,2000 WARR,D,20220613,9.935,9.935,9.935,9.935,100 WAT,D,20220613,321.66,324.845,316.705,320.45,623400 WAVC,D,20220613,9.67,9.68,9.67,9.68,2000 WBS,D,20220613,45.06,45.39,44.04,44.35,1065300 WBS-F,D,20220613,21.41,22.23,20.99,21.023,11400 WBS-G,D,20220613,24.8,25.04,24.5,24.87,8100 WBT,D,20220613,23.69,23.74,23.655,23.7,2527400 WBX,D,20220613,9.48,9.48,8.86,9.4,318000 WBX.W,D,20220613,1.32,1.4399,1.32,1.41,4900 WCC,D,20220613,123.33,124.215,119.57,120.25,605500 WCC-A,D,20220613,27.93,28.38,27.93,28.335,48800 WCN,D,20220613,121.46,122.19,119.22,119.46,760100 WD,D,20220613,96.4,96.745,90.3403,91,252700 WDH,D,20220613,1.33,1.41,1.28,1.41,368700 WDI,D,20220613,14.4,14.4,13.8,13.89,199600 WDS,D,20220613,22.83,23.01,22.26,22.55,1915600 WE,D,20220613,5.77,5.955,4.92,5.08,9868600 WE.W,D,20220613,1.03,1.04,0.8102,0.8808,96800 WEA,D,20220613,10.68,10.7071,10.5,10.57,47300 WEAV,D,20220613,4.29,4.36,3.795,3.86,490200 WEBR,D,20220613,7.19,7.21,6.8323,7.13,322000 WEC,D,20220613,98.45,98.58,95.13,95.58,1611800 WEL,D,20220613,9.99,9.99,9.99,9.99,900 WEL.W,D,20220613,0.16,0.17,0.1507,0.17,121400 WELL,D,20220613,80.26,80.83,77.46,77.85,2500100 WES,D,20220613,26.39,26.48,25.43,25.72,2032300 WEX,D,20220613,164.63,165.17,157.8,158.56,357100 WF,D,20220613,32.7,32.7,32.02,32.13,37100 WFC,D,20220613,38.98,39.68,38.77,38.99,27553700 WFC-A,D,20220613,19.1,19.1,18.59,18.7,128500 WFC-C,D,20220613,17.95,17.95,17.39,17.5,222500 WFC-D,D,20220613,17.58,17.63,17.07,17.16,251100 WFC-L,D,20220613,1205,1205,1170,1171.85,16800 WFC-Q,D,20220613,23.1,23.2,22.8,23.19,185500 WFC-R,D,20220613,25.2,25.27,25.02,25.21,87700 WFC-Y,D,20220613,23.44,23.44,22.6701,22.72,189100 WFC-Z,D,20220613,19.4,19.45,18.89,18.97,482300 WFG,D,20220613,85.1,85.31,81.06,81.25,492300 WGO,D,20220613,45.34,46.71,44.81,45.07,608400 WH,D,20220613,71.68,72.4,69.74,70.76,1091400 WHD,D,20220613,48.03,48.325,45.8,46.45,993200 WHG,D,20220613,15.11,15.4,14.84,14.84,11900 WHR,D,20220613,163.23,163.23,156.59,157.98,975600 WIA,D,20220613,10.91,10.91,10.63,10.7399,69900 WIT,D,20220613,5.58,5.625,5.55,5.55,3907900 WIW,D,20220613,11.2,11.23,10.9601,11,154300 WK,D,20220613,64.78,65.35,61.6,62.37,363000 WLK,D,20220613,119.51,119.595,115.1,115.43,761400 WLKP,D,20220613,26.33,26.34,25.25,26.03,138900 WLL,D,20220613,95.44,96.25,90.03,92.63,635000 WLY,D,20220613,50.45,50.78,49.135,49.37,256100 WM,D,20220613,149,150.4,147.1,147.86,1683800 WMB,D,20220613,34.04,34.14,32.92,33.12,9711200 WMC,D,20220613,1.28,1.28,1.18,1.18,581100 WMK,D,20220613,73.08,74.15,71.99,72.35,75500 WMS,D,20220613,93.44,94.24,89.28,90.8,1301000 WMT,D,20220613,119.74,121.24,119.09,119.41,8299200 WNC,D,20220613,15.15,15.45,14.72,14.83,273500 WNN.U,D,20220613,10.03,10.07,10,10.0301,34200 WNN.W,D,20220613,0.18,0.18,0.18,0.18,10800 WNNR,D,20220613,9.95,9.95,9.95,9.95,29900 WNS,D,20220613,70.07,70.36,68.71,69.39,228100 WOLF,D,20220613,67.76,68.78,63.89,64.71,2239300 WOR,D,20220613,42.15,42.78,41.66,41.99,261200 WOW,D,20220613,20.59,20.59,19.13,19.23,749300 WPC,D,20220613,81.5,81.62,80.01,80.5,2133000 WPC.S,D,20220613,9.82,9.84,9.82,9.82,2500 WPC.U,D,20220613,9.82,9.82,9.82,9.82,1100 WPC.W,D,20220613,0.2701,0.28,0.2701,0.28,6900 WPCA,D,20220613,9.8,9.8,9.785,9.79,81600 WPCB,D,20220613,9.8,9.8,9.785,9.785,46500 WPM,D,20220613,41.04,41.23,39.76,39.96,3343900 WPP,D,20220613,50.74,51.2786,50.45,50.72,154100 WQG.W,D,20220613,0.19,0.1901,0.19,0.19,1600 WQGA,D,20220613,10.02,10.02,9.94,9.94,200 WRA.U,D,20220613,10.04,10.04,10.04,10.04,200 WRB,D,20220613,67.1,67.59,65.94,66.3,1189300 WRB-E,D,20220613,23.8,23.8,23.4,23.43,20500 WRB-F,D,20220613,22.44,22.5307,21.49,21.98,38000 WRB-G,D,20220613,18.75,18.75,18.17,18.43,21100 WRB-H,D,20220613,18.85,19.03,18.6916,18.8046,7300 WRBY,D,20220613,13.52,14.1017,13.09,13.44,1604100 WRE,D,20220613,23.73,23.73,22.81,22.94,618200 WRK,D,20220613,43.91,44.03,41.93,42.22,2392400 WSM,D,20220613,118.12,120.75,115.675,119.63,1615700 WSO,D,20220613,248.26,255,246.97,252.2,299500 WSR,D,20220613,10.99,11.06,10.47,10.51,472500 WST,D,20220613,287.7,288.23,280.64,283.87,399700 WTI,D,20220613,8.03,8.2,7.4,7.57,5919600 WTM,D,20220613,1224.11,1225.415,1200.46,1200.46,17200 WTRG,D,20220613,44.87,45.1,42.97,43.24,904800 WTS,D,20220613,125.45,126.58,123.79,124.77,153900 WTTR,D,20220613,8.25,8.42,7.85,8.08,522700 WU,D,20220613,16.75,16.98,16.3,16.39,3519500 WWE,D,20220613,62.36,63.91,62.201,63.85,830800 WWW,D,20220613,21.32,21.595,20.6001,20.8,826000 WY,D,20220613,34.86,35.18,34.02,34.27,6324500 X,D,20220613,21.23,21.5,20.19,20.24,16141700 XFL-A,D,20220613,25.4311,25.45,25.4125,25.4125,3100 XFLT,D,20220613,7.88,7.88,7.52,7.52,287100 XHR,D,20220613,16.5,16.51,15.37,15.41,646200 XIN,D,20220613,0.91,0.91,0.85,0.89,34300 XL,D,20220613,1.31,1.43,1.3,1.39,1691700 XOM,D,20220613,97.52,97.77,93.92,95.85,33421000 XPEV,D,20220613,24.93,25.44,23.57,23.95,8802200 XPO,D,20220613,47.97,48.33,45.47,46.01,1957800 XPO.W,D,20220613,0.3466,0.3548,0.33,0.3383,70300 XPOA,D,20220613,9.9,9.905,9.88,9.88,434300 XPOF,D,20220613,15.05,15.59,14.56,14.77,160400 XPRO,D,20220613,12.32,12.46,11.75,11.82,692900 XYF,D,20220613,2.78,2.81,2.6862,2.7,8500 XYL,D,20220613,78.17,79.0622,76.53,76.96,938800 Y,D,20220613,833.13,834.28,832,832,198500 YALA,D,20220613,3.56,3.64,3.495,3.53,904400 YELP,D,20220613,28.69,29.13,27.4,27.63,935900 YETI,D,20220613,42.88,43.22,41.13,41.94,1377900 YEXT,D,20220613,5.38,5.63,5.28,5.55,2857800 YMM,D,20220613,7.72,7.84,6.9,7.05,8624700 YOU,D,20220613,22.05,22.59,20.97,21.51,1186400 YPF,D,20220613,3.93,3.93,3.77,3.88,3382000 YRD,D,20220613,1.73,1.77,1.6259,1.68,29600 YSG,D,20220613,0.647,0.6698,0.6221,0.6658,2858100 YTPG,D,20220613,9.77,9.77,9.755,9.76,322500 YUM,D,20220613,111.8,112.59,109.9,111.09,1657100 YUMC,D,20220613,41.24,41.315,38.47,38.67,4266700 ZBH,D,20220613,110.67,112.17,109.53,110.1,1823700 ZEN,D,20220613,61.22,62.82,58.03,59.96,3461700 ZEPP,D,20220613,2.05,2.07,2.01,2.01,226800 ZETA,D,20220613,6.07,6.27,5.56,5.64,2700200 ZEV,D,20220613,3.09,3.318,2.97,3.22,640800 ZEV.W,D,20220613,0.4006,0.424,0.385,0.4199,19400 ZGN,D,20220613,10.2,10.5,9.93,10.17,210900 ZGN.W,D,20220613,1.78,1.8,1.6,1.65,107900 ZH,D,20220613,1.65,1.695,1.54,1.63,3558900 ZIM,D,20220613,49.19,50.68,47.68,48.23,6105600 ZIP,D,20220613,16.31,16.74,15.64,15.69,718900 ZNH,D,20220613,25.36,25.36,24.63,24.77,21100 ZTO,D,20220613,25.05,25.97,24.275,24.73,2447800 ZTR,D,20220613,8.47,8.52,8.17,8.21,235100 ZTS,D,20220613,157.71,157.99,154.33,155.97,2285300 ZUO,D,20220613,8.91,9.15,8.685,8.79,1083700 ZVIA,D,20220613,2.72,2.81,2.35,2.45,252400 ZWS,D,20220613,27.53,28.08,27.12,27.37,742100 ZYME,D,20220613,5.85,5.85,5.365,5.46,828900