,,,,,,, A,D,20220614,115.99,116.7,113.25,116.01,1314000 AA,D,20220614,50.17,50.51,48.3,48.92,5759000 AAC,D,20220614,9.83,9.83,9.82,9.82,71500 AAC.U,D,20220614,9.83,9.85,9.83,9.85,3500 AAC.W,D,20220614,0.2,0.2378,0.194,0.1985,211500 AAI-B,D,20220614,23,23,20,20.65,2100 AAI-C,D,20220614,23.03,23.1088,22.5,22.5,4700 AAIC,D,20220614,3.24,3.24,3.11,3.12,70700 AAIN,D,20220614,24.0001,24.0001,24.0001,24.0001,500 AAM-A,D,20220614,23.76,23.76,23.33,23.44,16300 AAM-B,D,20220614,23.94,24.28,23.5599,24.265,11600 AAN,D,20220614,17.16,17.31,16.44,16.64,347400 AAP,D,20220614,172.13,173.7196,169.59,171.48,908300 AAQ.U,D,20220614,9.8,9.82,9.8,9.82,1000 AAQC,D,20220614,9.77,9.77,9.77,9.77,4600 AAT,D,20220614,29.58,29.58,28.5001,28.8,359700 AB,D,20220614,40.44,41.51,40.08,40.35,362400 ABB,D,20220614,27.71,27.9,27.2725,27.54,2672000 ABBV,D,20220614,139.44,140.66,136.318,137.62,5861700 ABC,D,20220614,141.51,142.63,140.1,141.21,1220700 ABEV,D,20220614,2.55,2.57,2.48,2.51,36940700 ABG,D,20220614,170.74,178,170.47,173.66,186300 ABM,D,20220614,38.6,39.07,38.08,38.42,505700 ABR,D,20220614,13.96,13.98,13.22,13.34,6379800 ABR-D,D,20220614,21.458,21.458,20.16,20.2,21500 ABR-E,D,20220614,21.5,21.5,20.08,20.08,9000 ABR-F,D,20220614,20.8,20.86,20.65,20.86,15100 ABT,D,20220614,105.1,105.4,101.9501,102.94,5890300 AC,D,20220614,36.5,37.1624,36.1,36.5,24600 ACA,D,20220614,50.18,50.725,49.4,50.16,135900 ACA.U,D,20220614,10.13,10.13,10.13,10.13,200 ACC,D,20220614,64.45,64.61,64.33,64.42,2461600 ACCO,D,20220614,6.67,6.79,6.6,6.67,623500 ACEL,D,20220614,9.97,10.3,9.97,10.23,187700 ACH,D,20220614,10.33,10.4,10.11,10.22,88600 ACH.W,D,20220614,0.66,0.674,0.63,0.64,63600 ACHR,D,20220614,4.02,4.11,3.95,3.98,1970700 ACI,D,20220614,29.16,29.24,28.12,28.31,2493400 ACI.S,D,20220614,9.82,9.82,9.82,9.82,100 ACI.T,D,20220614,0.1401,0.1899,0.1401,0.1899,700 ACII,D,20220614,9.8,9.81,9.8,9.81,957700 ACM,D,20220614,64.43,65,63.235,63.99,680100 ACN,D,20220614,274.65,277.25,272.61,275.12,2052500 ACP,D,20220614,7.89,8.04,7.89,7.95,95500 ACP-A,D,20220614,22.81,22.9699,22.2,22.5,13100 ACR,D,20220614,8.51,8.585,8.3901,8.42,29500 ACR-C,D,20220614,22.1032,23,22.1032,22.41,23800 ACR-D,D,20220614,21.18,21.5,20.64,21,14000 ACR.W,D,20220614,0.233,0.2386,0.2299,0.2364,16700 ACRE,D,20220614,12.07,12.14,11.75,11.87,1372900 ACRO,D,20220614,9.66,9.66,9.66,9.66,200 ACV,D,20220614,19.15,19.52,18.9,19.09,42900 ADC,D,20220614,67.75,68.05,66.14,67,850700 ADC-A,D,20220614,17.29,17.39,17.02,17.15,10600 ADCT,D,20220614,6.33,6.49,5.9901,6.07,555400 ADE.W,D,20220614,0.1201,0.1202,0.1165,0.1165,9300 ADEX,D,20220614,9.84,9.84,9.82,9.82,65900 ADM,D,20220614,82.41,82.9189,81.55,82.67,2525700 ADNT,D,20220614,31.15,31.85,30.56,31.68,869600 ADT,D,20220614,6.62,6.6503,6.39,6.4,2720200 ADX,D,20220614,15.23,15.24,14.92,15.07,228200 AEE,D,20220614,85.56,85.97,82.58,83.3,1544000 AEFC,D,20220614,21.1,21.16,20.73,20.8592,57800 AEG,D,20220614,4.55,4.605,4.49,4.55,5224800 AEL,D,20220614,37.08,38.0707,37.08,37.71,392300 AEL-A,D,20220614,22.71,22.8201,22.37,22.7,27900 AEL-B,D,20220614,24.16,24.4498,24,24.19,23200 AEM,D,20220614,50.49,50.49,47.9333,48.56,2795900 AENZ,D,20220614,1.27,1.27,1.27,1.27,1100 AEO,D,20220614,11.76,12.03,11.43,11.58,6136900 AER,D,20220614,41.2,41.86,39.32,39.63,982700 AES,D,20220614,19.38,19.47,18.62,18.91,7640600 AESC,D,20220614,80.34,80.96,79.83,80.59,23400 AEV.W,D,20220614,0.34,0.3899,0.3393,0.35,13700 AEVA,D,20220614,2.73,2.82,2.655,2.74,767800 AFB,D,20220614,11.3,11.44,11.16,11.31,173900 AFG,D,20220614,131.32,133,130.86,132.01,297400 AFGB,D,20220614,24.65,24.65,23.95,23.95,6300 AFGC,D,20220614,22.51,22.805,22.35,22.49,10700 AFGD,D,20220614,23.2,24,22.58,22.59,14300 AFGE,D,20220614,19.9,19.94,19.165,19.17,2400 AFL,D,20220614,54.06,54.57,53.28,53.71,2138600 AFT,D,20220614,13.12,13.34,13.08,13.27,50300 AFT.W,D,20220614,0.22,0.2211,0.1924,0.2,2800 AFTR,D,20220614,9.67,9.68,9.67,9.68,14600 AG,D,20220614,8,8.01,7.57,7.71,5062400 AGA.U,D,20220614,9.8616,9.8646,9.84,9.8646,600 AGA.W,D,20220614,0.1,0.1099,0.1,0.1099,1500 AGAC,D,20220614,9.79,9.79,9.78,9.78,29100 AGCB,D,20220614,9.82,9.82,9.79,9.79,159900 AGCO,D,20220614,111.1,111.9854,110.0987,111.34,447000 AGD,D,20220614,9.33,9.4208,9.21,9.22,65600 AGI,D,20220614,7.4,7.4,7.07,7.17,3511900 AGL,D,20220614,18.55,19,17.74,18.77,1263700 AGM,D,20220614,91,92.24,90.49,91.62,45700 AGM-C,D,20220614,26.687,27.27,26.687,26.915,39700 AGM-D,D,20220614,22.9,22.91,22.32,22.65,8100 AGM-E,D,20220614,25.35,25.35,23.71,23.7401,7300 AGM-F,D,20220614,20.94,21.35,20.91,20.92,16800 AGM-G,D,20220614,18.75,19.31,18.75,19.29,23800 AGO,D,20220614,55.58,57.23,55.58,56.58,360300 AGR,D,20220614,45.1,45.315,42.79,43.26,1150700 AGRO,D,20220614,9.67,9.72,9.39,9.5,655100 AGS,D,20220614,5.75,5.89,5.61,5.88,186800 AGTI,D,20220614,18.77,18.77,17.95,18.64,458800 AGX,D,20220614,37.86,38.24,37.83,37.97,100600 AHH,D,20220614,12.86,12.92,12.6,12.77,358100 AHH-A,D,20220614,23.75,23.98,22.25,22.99,13200 AHL-C,D,20220614,22.62,23.235,22.26,22.34,76200 AHL-D,D,20220614,21.39,21.8913,21.315,21.74,21000 AHL-E,D,20220614,21.77,21.9,21.27,21.59,43000 AHT,D,20220614,6.11,6.2199,5.6797,5.77,791800 AHT-D,D,20220614,21.56,22.1194,21,21.49,2800 AHT-F,D,20220614,20.5,20.7,20.23,20.23,900 AHT-G,D,20220614,21.06,21.06,20.42,21,1800 AHT-H,D,20220614,18.4,18.4,18.12,18.12,400 AHT-I,D,20220614,19,19.0001,19,19.0001,200 AI,D,20220614,16.16,16.7001,15.62,16.45,2207900 AIC,D,20220614,24.9499,24.9499,24.4001,24.45,3400 AIF,D,20220614,12.46,12.665,12.4408,12.62,83400 AIG,D,20220614,52.07,53,51.605,52.02,5894200 AIG-A,D,20220614,24.1,24.22,23.51,24.04,42300 AIN,D,20220614,78.91,79.9001,78.41,79.24,109400 AIO,D,20220614,16.29,16.5699,16.07,16.08,163100 AIR,D,20220614,44.17,44.17,42.49,43.09,284300 AIRC,D,20220614,39.85,40.14,39.12,39.44,679500 AIT,D,20220614,97.83,99.05,96.31,97.81,206700 AIU,D,20220614,1.6892,1.6892,1.53,1.64,14500 AIV,D,20220614,5.88,6.07,5.85,5.86,3146500 AIZ,D,20220614,174.56,177.075,172.595,176.01,664900 AIZN,D,20220614,21.6,21.94,21.45,21.77,47100 AJG,D,20220614,152.17,153.99,151.706,153.23,791500 AJRD,D,20220614,38.92,38.92,37.615,38.25,824700 AJX,D,20220614,10.03,10.03,9.74,9.87,250000 AJXA,D,20220614,25.15,25.23,25.15,25.1699,4600 AKA,D,20220614,3.37,3.4505,2.92,3.41,311800 AKO.A,D,20220614,9.88,10.15,9.88,10.13,1400 AKO.B,D,20220614,11.13,11.43,11.13,11.41,9700 AKR,D,20220614,16.59,16.59,15.85,16.09,963300 AL,D,20220614,32.43,32.525,31.49,31.69,623000 AL-A,D,20220614,21.83,22.7099,21.33,21.82,25600 ALB,D,20220614,223.46,228.16,221.03,223.33,1033100 ALC,D,20220614,66.85,67.01,65.29,65.99,1152300 ALCC,D,20220614,9.71,9.71,9.68,9.69,55600 ALE,D,20220614,58.31,58.97,56.55,57.32,332500 ALEX,D,20220614,18.21,18.285,17.92,18.21,450900 ALG,D,20220614,111.92,113.34,110.22,111.81,38700 ALI-A,D,20220614,3.89,3.91,3.87,3.91,4900 ALI-B,D,20220614,3.65,3.67,3.61,3.67,700 ALI-E,D,20220614,3.55,3.97,3.47,3.97,3700 ALIT,D,20220614,6.98,7.02,6.755,6.94,2577000 ALK,D,20220614,41.3,41.505,39.92,40.6,2137000 ALL,D,20220614,123.62,124.57,121.35,121.99,1634000 ALL-B,D,20220614,23.88,24.035,23.51,23.85,57100 ALL-G,D,20220614,24.06,24.229,23.86,24.1,66900 ALL-H,D,20220614,22.02,22.36,21.55,21.65,189600 ALL-I,D,20220614,21.43,21.8154,21.0473,21.46,35500 ALL.W,D,20220614,0.54,0.5401,0.5002,0.5105,5400 ALLE,D,20220614,103.06,103.89,99.72,101.27,819800 ALLG,D,20220614,6.8,7.26,6.69,7.02,101300 ALLY,D,20220614,34.47,34.98,33.85,34.08,5789300 ALP-Q,D,20220614,24.19,24.4112,23.9385,24.09,23400 ALSN,D,20220614,39.23,39.775,39.04,39.45,888700 ALT-A,D,20220614,26.19,27.0572,25.61,25.99,6200 ALTG,D,20220614,9.98,9.98,9.625,9.85,44000 ALV,D,20220614,71.68,71.76,70.08,70.42,497200 ALX,D,20220614,223.4,223.4,216.5,217,9300 AM,D,20220614,10.22,10.3,9.755,9.92,3656700 AMAM,D,20220614,4,4,3.8,3.8,1400 AMB.W,D,20220614,0.92,0.9439,0.92,0.922,2600 AMBC,D,20220614,10.5,10.75,10.44,10.71,1005400 AMBP,D,20220614,5.87,6.08,5.71,5.72,2878900 AMC,D,20220614,11.52,12.05,11.11,11.92,25723500 AMCR,D,20220614,12.3,12.38,12,12.09,12299500 AME,D,20220614,111.93,112.68,110.15,111.34,1372300 AMG,D,20220614,119.44,121.04,116.87,118.13,302400 AMH,D,20220614,33.43,33.7,32.67,32.94,3500600 AMH-G,D,20220614,24.26,24.63,24.04,24.4,16700 AMH-H,D,20220614,24.61,25.02,24.12,24.65,8900 AMK,D,20220614,18.82,18.82,18.36,18.68,78700 AMN,D,20220614,97.17,100.91,95.14,100.68,919400 AMOV,D,20220614,18.95,19.08,18.8,19.05,3900 AMP,D,20220614,242.02,245.22,240.74,243.07,631400 AMP.T,D,20220614,1.53,1.5304,1.36,1.4,1000 AMP.W,D,20220614,0.28,0.28,0.28,0.28,200 AMPS,D,20220614,7.17,7.39,6.77,6.89,977000 AMPY,D,20220614,8.69,8.91,8.09,8.16,868200 AMR,D,20220614,148.99,153.25,143.51,146,916600 AMRC,D,20220614,45.63,46.26,44.49,45.96,564500 AMRX,D,20220614,3.04,3.11,2.98,3.07,752000 AMT,D,20220614,239.18,240.48,232.66,234.49,2584800 AMTD,D,20220614,1.23,1.32,1.18,1.26,42500 AMWL,D,20220614,3.95,3.985,3.62,3.89,2099900 AMX,D,20220614,19.07,19.335,19,19.27,2615200 AN,D,20220614,111.72,116.08,110.97,115.07,846100 ANAC,D,20220614,9.84,9.84,9.8,9.8,200 ANET,D,20220614,91.73,93.175,90.58,91.93,2676800 ANF,D,20220614,19.28,20.07,18.91,19.25,1943300 ANTM,D,20220614,460.41,462.95,456.85,460.4,1060400 ANVS,D,20220614,10.04,11.3,10.04,11.16,37600 AOD,D,20220614,8.1,8.1686,7.94,8,556400 AOMR,D,20220614,13.1,13.21,12.65,12.87,64300 AON,D,20220614,252.63,255.18,248.86,251.13,790900 AORT,D,20220614,16.66,16.73,16.01,16.26,152000 AOS,D,20220614,56.06,56.51,55.21,55.64,799600 AP,D,20220614,3.46,3.6,3.06,3.48,42900 APAM,D,20220614,34.97,35.445,34.52,34.96,752600 APCA,D,20220614,10.02,10.02,10.02,10.02,10500 APD,D,20220614,242,243.695,237.54,239.22,1098000 APG,D,20220614,15.81,16,15.53,15.73,881500 APG.U,D,20220614,9.84,9.845,9.83,9.845,3100 APG.W,D,20220614,0.3099,0.3099,0.3099,0.3099,100 APGB,D,20220614,9.81,9.81,9.79,9.8,336500 APH,D,20220614,65.57,66.02,65,65.53,2518200 APLE,D,20220614,14.77,15.02,14.56,14.82,1509800 APN,D,20220614,9.96,9.96,9.96,9.96,12400 APO,D,20220614,50.2,50.56,48.76,49.36,3689100 APRN,D,20220614,2.35,2.55,2.295,2.38,1001100 APT-A,D,20220614,112.07,112.07,111.01,111.01,8200 APTS,D,20220614,24.85,24.91,24.85,24.89,1716900 APTV,D,20220614,95.63,96.62,94.05,94.92,1721000 AQN,D,20220614,13.78,13.79,13.15,13.19,3172200 AQNA,D,20220614,23.78,24,23.51,23.75,20800 AQNB,D,20220614,23.75,24.13,23.65,23.81,19900 AQNU,D,20220614,44.08,44.08,42.6,42.82,69500 AQUA,D,20220614,32.4,32.5,31.44,31.78,773500 AR,D,20220614,42.88,43.16,36.8,38.04,16997500 ARC,D,20220614,2.76,2.7921,2.69,2.69,114000 ARCH,D,20220614,158.6,161.5897,153.12,158.56,617000 ARCO,D,20220614,6.76,6.76,6.52,6.59,858200 ARDC,D,20220614,12.28,12.4527,12.28,12.34,153100 ARE,D,20220614,137.27,138.55,134.58,135.37,2055300 ARES,D,20220614,59.01,59.99,58.1,59.09,1500800 ARG-A,D,20220614,24.57,24.5911,23.96,24.45,33800 ARGD,D,20220614,23.1,23.2822,22.68,23.18,14100 ARGO,D,20220614,39.37,39.985,39.22,39.73,121500 ARI,D,20220614,10.49,10.55,9.99,10.09,1330300 ARIS,D,20220614,18.56,19.3,18.1738,19.06,910100 ARL,D,20220614,15.56,16.03,15.56,16.03,2600 ARLO,D,20220614,6.38,6.44,6.17,6.21,557700 ARMK,D,20220614,31.07,31.27,30.02,30.33,1362200 ARNC,D,20220614,28.97,29.23,26.9,27.01,1222900 AROC,D,20220614,9.18,9.195,8.795,8.89,1068700 ARR,D,20220614,6.84,6.84,6.32,6.36,5239100 ARR-C,D,20220614,22.08,22.0911,21.02,21.36,27300 ARW,D,20220614,112.97,114.97,112.74,114.04,559900 ASA,D,20220614,17.3,17.375,16.47,16.57,40500 ASA.W,D,20220614,0.05,0.0724,0.0402,0.07,29400 ASAI,D,20220614,14.23,14.3,13.95,14.04,182800 ASAN,D,20220614,18.11,18.5,17.34,17.76,3017200 ASAQ,D,20220614,9.93,9.93,9.9062,9.9062,10400 ASB,D,20220614,18.79,19.12,18.67,18.93,1295100 ASB-E,D,20220614,23.73,24.5321,23.24,23.7235,14700 ASB-F,D,20220614,21.64,22.81,21.3,21.34,10300 ASC,D,20220614,7.34,7.8326,7.2201,7.61,502900 ASG,D,20220614,5.5,5.5,5.32,5.42,222800 ASGI,D,20220614,18.15,18.15,17.83,17.83,22100 ASGN,D,20220614,84.61,85.3034,82.56,83.2,435400 ASH,D,20220614,98.64,99.51,97.21,98.5,369500 ASIX,D,20220614,38.83,40.47,38.22,40.12,312900 ASPN,D,20220614,15.6,15.6,14.75,15.03,471200 ASR,D,20220614,203.87,205.95,203.25,204.99,57800 ASX,D,20220614,6.82,6.835,6.65,6.74,9822600 ASZ,D,20220614,9.78,9.8,9.78,9.795,591100 ASZ.U,D,20220614,9.83,9.84,9.83,9.84,2600 ASZ.W,D,20220614,0.2559,0.2559,0.2559,0.2559,200 ATA,D,20220614,10.2,11.55,10.2,10.3,6900 ATA.U,D,20220614,10.5,10.5,10.3,10.32,2700 ATA.W,D,20220614,0.0799,0.09,0.0701,0.0701,21600 ATAQ,D,20220614,9.81,9.81,9.81,9.81,5700 ATC,D,20220614,19.58,19.74,18.81,19.02,956500 ATC-D,D,20220614,24.89,25.2298,24.75,24.91,10600 ATC-H,D,20220614,24.7,25.07,24.6656,24.6765,29900 ATC-I,D,20220614,25.4,25.6,24.8,25.1,14200 ATCO,D,20220614,11.52,11.95,11.52,11.6,656200 ATEN,D,20220614,13.85,14.225,13.725,14.17,783700 ATGE,D,20220614,31.4,31.965,31.18,31.69,770700 ATH-A,D,20220614,23.8,23.935,23.49,23.6,64700 ATH-B,D,20220614,21.2,21.24,20.64,21.03,39400 ATH-C,D,20220614,25.03,25.08,24.8001,25.06,56300 ATH-D,D,20220614,17.96,17.98,17.43,17.6,100800 ATHM,D,20220614,33.22,34.29,32.85,34,755700 ATI,D,20220614,24,24.94,23.57,23.65,1817100 ATI.W,D,20220614,0.1775,0.1775,0.154,0.17,11300 ATIP,D,20220614,1.69,1.77,1.64,1.77,343500 ATKR,D,20220614,95.47,98.39,94.31,97.91,584200 ATO,D,20220614,107.21,108.36,104.41,105.54,906700 ATR,D,20220614,101.61,102.28,98.39,99.52,227900 ATTO,D,20220614,11.46,12.03,11.33,11.51,13100 ATUS,D,20220614,9.24,9.49,8.8,8.84,4133400 AU,D,20220614,16.07,16.14,15.48,15.69,2262600 AUD,D,20220614,1.3,1.33,1.27,1.27,726800 AUS,D,20220614,9.78,9.8,9.78,9.79,112700 AUS.U,D,20220614,9.84,9.85,9.84,9.84,2400 AUS.W,D,20220614,0.3,0.3,0.3,0.3,500 AUY,D,20220614,5.25,5.25,5.03,5.13,19517800 AVA,D,20220614,41.36,42.06,40.03,40.48,697200 AVA.W,D,20220614,0.17,0.17,0.1013,0.16,20100 AVAL,D,20220614,4.14,4.14,4.01,4.05,52900 AVAN,D,20220614,9.9,9.91,9.9,9.9,6700 AVB,D,20220614,187.53,188.9,184.26,185.19,969200 AVD,D,20220614,22.25,22.28,21.81,22.11,285800 AVK,D,20220614,13,13.26,12.61,12.68,144100 AVLR,D,20220614,71.49,73.16,69.395,69.76,889500 AVNS,D,20220614,25.63,25.63,24.95,25.13,187300 AVNT,D,20220614,44.58,45.22,43.9136,44.45,335200 AVTR,D,20220614,29.3,30.03,28.74,29.72,4312200 AVY,D,20220614,161,162.57,159.825,161.09,574500 AVYA,D,20220614,4,4.2,3.93,4.17,2294300 AWF,D,20220614,9.67,9.74,9.52,9.56,254200 AWI,D,20220614,79.27,79.73,77.95,78.42,251700 AWK,D,20220614,140.71,140.71,132.16,133.47,1299700 AWP,D,20220614,4.83,4.85,4.76,4.78,376800 AWR,D,20220614,75.09,75.63,71.63,72.69,179000 AX,D,20220614,36.06,36.36,35.3,35.77,379900 AXA.W,D,20220614,0.09,0.0901,0.09,0.09,189300 AXAC,D,20220614,10,10.01,10,10.01,200 AXL,D,20220614,8.21,8.43,8.12,8.24,1381100 AXP,D,20220614,145.95,147.4,143.25,144.6,3574700 AXR,D,20220614,12,12.04,11.83,11.83,4000 AXS,D,20220614,54.79,55.725,53.5905,55.03,978400 AXS-E,D,20220614,21.95,22.2,21.65,22.165,43600 AXTA,D,20220614,24.09,24.335,23.67,24.2,3240800 AYI,D,20220614,167,168.23,164.42,167.14,318400 AYX,D,20220614,46.7,47.515,45.01,45.5,852200 AZEK,D,20220614,18.73,19.35,18.37,18.63,1692400 AZO,D,20220614,2024.5,2068.55,2008.045,2033.58,166600 AZRE,D,20220614,13.29,13.46,12.03,12.23,205800 AZUL,D,20220614,8.07,8.16,7.66,7.93,5800600 AZZ,D,20220614,42.64,42.81,41.84,42.6,84800 B,D,20220614,32.97,33.245,32.39,33.08,306700 BA,D,20220614,116.65,122.19,113.02,122.16,17549800 BABA,D,20220614,101.99,106.075,100.83,105.23,28567400 BAC,D,20220614,31.92,32.595,31.225,31.46,49349700 BAC-B,D,20220614,24.61,24.68,24.32,24.49,352000 BAC-E,D,20220614,19.19,19.39,18.91,18.98,15900 BAC-K,D,20220614,23.75,23.8118,23.61,23.755,203700 BAC-L,D,20220614,1185.3,1196.186,1165.15,1172.3,8300 BAC-M,D,20220614,21.94,22.008,21.57,21.67,139500 BAC-N,D,20220614,20.87,20.979,20.27,20.38,260600 BAC-O,D,20220614,18.32,18.4142,18.05,18.24,158500 BAC-P,D,20220614,17.77,17.9199,17.56,17.69,61000 BAC-Q,D,20220614,17.94,18.15,17.69,17.81,79600 BAC-S,D,20220614,20.71,21.0903,20.25,20.5026,64200 BAC.U,D,20220614,9.74,9.7401,9.74,9.74,200 BAC.W,D,20220614,0.11,0.1589,0.11,0.1589,5000 BACA,D,20220614,9.81,9.81,9.72,9.74,25200 BAH,D,20220614,82.72,83.39,81.27,82.02,987300 BAK,D,20220614,16.46,16.46,15.91,16.1,138900 BALL,D,20220614,67.24,68.04,66.01,66.5,2242600 BALY,D,20220614,21.37,21.95,20.8,21.59,466400 BAM,D,20220614,45.39,45.4,44.44,44.92,2534800 BAMH,D,20220614,17.51,17.5475,16.645,16.85,45900 BAMI,D,20220614,17.15,17.15,16.11,16.37,57200 BAMR,D,20220614,45.6,45.6,44.62,45.01,20100 BANC,D,20220614,17.14,17.51,17.14,17.42,265000 BAP,D,20220614,123.81,124.48,122.3,123.14,315000 BAR.W,D,20220614,0.1228,0.144,0.12,0.1381,4100 BARK,D,20220614,1.43,1.47,1.4,1.45,1842200 BAX,D,20220614,71.49,72.15,67.23,67.48,6008400 BB,D,20220614,5.15,5.27,5.05,5.14,8841400 BBA.W,D,20220614,0.43,0.44,0.3804,0.42,10500 BBAI,D,20220614,4.43,4.465,4.2156,4.37,120800 BBAR,D,20220614,2.43,2.535,2.43,2.5,875100 BBD,D,20220614,3.66,3.68,3.56,3.59,35699100 BBDC,D,20220614,9.73,9.73,9.531,9.54,1318700 BBDO,D,20220614,3.04,3.0691,2.96,3.01,8800 BBL.W,D,20220614,0.28,0.3297,0.28,0.3,44700 BBLN,D,20220614,1.01,1.12,0.99,1.09,754700 BBN,D,20220614,18.36,18.51,17.78,17.88,412100 BBU,D,20220614,22.26,22.32,21.855,21.93,15400 BBUC,D,20220614,25.04,25.55,24.55,25.16,97100 BBVA,D,20220614,4.4,4.43,4.28,4.34,3980500 BBW,D,20220614,17.35,17.7,17.05,17.38,286800 BBWI,D,20220614,33.1,33.69,32.545,32.8,4917700 BBY,D,20220614,70,71.56,69.4028,70.59,4571600 BC,D,20220614,66,66.98,65.26,66.7,745900 BC-A,D,20220614,25.06,25.17,24.8704,25.17,16500 BC-B,D,20220614,25.95,26.86,25.49,26.47,31300 BC-C,D,20220614,25.07,25.1448,24.9,25.0451,9700 BCAT,D,20220614,14.51,14.6231,14.42,14.53,491900 BCC,D,20220614,70.43,72.88,70.08,71.92,486900 BCE,D,20220614,50.46,50.46,48.87,48.97,4006500 BCH,D,20220614,19.27,19.53,19.1915,19.35,276300 BCO,D,20220614,57.17,57.97,56.05,56.37,290100 BCS,D,20220614,7.64,7.72,7.465,7.57,8442400 BCSF,D,20220614,13.8,14.07,13.68,13.99,476500 BCX,D,20220614,10.47,10.57,9.93,10.03,333800 BDC,D,20220614,53.31,53.73,52.26,52.99,310000 BDJ,D,20220614,9.08,9.11,8.85,8.94,593400 BDN,D,20220614,9.61,9.7102,9.36,9.51,1595900 BDX,D,20220614,241.85,242.1425,233.05,236.32,1186900 BDXB,D,20220614,49.87,49.87,48.05,48.36,428800 BE,D,20220614,15.69,16.12,15.22,15.65,2239800 BEDU,D,20220614,0.7698,0.775,0.7501,0.7501,14500 BEKE,D,20220614,14.89,15.44,14.24,15.27,16716200 BEN,D,20220614,23.2,23.43,22.885,23.08,3068000 BEP,D,20220614,34.39,34.57,33.92,34.27,308400 BEP-A,D,20220614,19.82,19.82,19.375,19.51,6700 BEPC,D,20220614,35.24,35.24,34.46,34.68,751700 BEPH,D,20220614,16.6,16.69,16.45,16.55,31800 BEPI,D,20220614,17.11,17.49,17.05,17.19,20200 BERY,D,20220614,54.3,55.32,53.72,54.15,906100 BEST,D,20220614,1.01,1.18,1.01,1.13,597200 BF.A,D,20220614,62.58,62.66,61.0709,61.77,46400 BF.B,D,20220614,66.23,66.4,64.425,65.16,1042400 BFA.W,D,20220614,0.2,0.2,0.2,0.2,100 BFAC,D,20220614,9.92,9.93,9.92,9.93,200 BFAM,D,20220614,77.92,78.67,75.45,77.45,513000 BFH,D,20220614,43.52,44,42.59,43.67,1220900 BFK,D,20220614,11.08,11.1099,10.83,10.87,182900 BFL.W,D,20220614,0.4434,0.4864,0.41,0.4325,55800 BFLY,D,20220614,3.22,3.26,3,3.09,1678200 BFS,D,20220614,42.73,42.83,41.75,42.56,43200 BFS-D,D,20220614,22.86,23.33,22.86,23.32,2500 BFS-E,D,20220614,22.71,22.8,21.94,22.22,6100 BFZ,D,20220614,10.96,11.04,10.9,10.9,84400 BG,D,20220614,103.14,104.42,102.55,104.35,1328800 BGB,D,20220614,11.59,11.73,11.5,11.62,362300 BGH,D,20220614,13.22,13.5,13.22,13.38,103600 BGR,D,20220614,12.67,12.8841,12.21,12.32,144100 BGS,D,20220614,22.15,22.47,21.935,22.27,1132500 BGS.U,D,20220614,9.79,9.79,9.79,9.79,700 BGSF,D,20220614,12.26,12.32,12,12,16400 BGT,D,20220614,11.04,11.21,11.02,11.18,139100 BGX,D,20220614,11.8,11.96,11.78,11.92,32000 BGY,D,20220614,5.09,5.09,4.95,5.05,513700 BH,D,20220614,131.21,132.98,128.22,129.27,4100 BHC,D,20220614,7.56,7.615,7.26,7.4,5133400 BHE,D,20220614,24.19,24.61,24.05,24.42,118200 BHG,D,20220614,1.51,1.58,1.47,1.55,1512700 BHI.W,D,20220614,0.32,0.35,0.313,0.3144,8600 BHIL,D,20220614,2.9,3.08,2.715,3.01,1655000 BHK,D,20220614,11.32,11.3466,10.7,10.73,621900 BHLB,D,20220614,24.43,24.82,24.35,24.63,184700 BHP,D,20220614,60.37,60.8,59.31,59.97,3288600 BHR,D,20220614,5.13,5.22,4.925,5.12,644100 BHR-B,D,20220614,18.25,18.26,17.6369,18,8500 BHR-D,D,20220614,24.25,24.5,24,24,1700 BHV,D,20220614,12.16,12.3984,12.02,12.06,6500 BHVN,D,20220614,143.7,144.275,143.39,143.71,616400 BIG,D,20220614,23.21,23.94,22.555,22.78,1512900 BIGZ,D,20220614,7.6,7.72,7.47,7.53,1449200 BILL,D,20220614,105,109.12,103.732,105.97,1628100 BIO,D,20220614,480.15,480.15,465.85,469.96,203500 BIP,D,20220614,39.61,39.7,38.83,39.4,380700 BIP-A,D,20220614,18.03,18.03,17.4473,17.56,11200 BIP-B,D,20220614,17.75,17.75,17.21,17.2491,28400 BIPC,D,20220614,44.22,44.595,43.87,44.29,330300 BIPH,D,20220614,17.72,17.85,17.4,17.72,18300 BIPI,D,20220614,19.66,19.78,19.22,19.37,49600 BIT,D,20220614,14.11,14.35,14.09,14.23,164500 BIT.W,D,20220614,0.18,0.18,0.1392,0.16,6400 BITE,D,20220614,9.8,9.81,9.75,9.78,237400 BJ,D,20220614,60.14,60.89,58.55,58.99,1289400 BK,D,20220614,41.7,42.07,40.26,40.6,5924700 BKD,D,20220614,4.74,4.76,4.435,4.7,3170200 BKE,D,20220614,30,30.45,29.64,30.05,369300 BKH,D,20220614,70.58,70.96,68.02,69.24,422400 BKI,D,20220614,64.94,65.43,63.38,64.42,745900 BKK.W,D,20220614,0.75,0.7612,0.75,0.7612,5600 BKKT,D,20220614,2.28,2.2973,2.2,2.23,2572300 BKN,D,20220614,13.92,14.44,13.86,13.96,63500 BKS.W,D,20220614,0.3,0.34,0.27,0.34,51500 BKSY,D,20220614,1.93,2.23,1.92,2.2,2772400 BKT,D,20220614,4.4,4.45,4.3545,4.42,660700 BKU,D,20220614,36.15,36.585,35.72,36.09,645900 BLCO,D,20220614,13.35,14.2,13.1701,13.69,705500 BLD,D,20220614,177.31,180.1,175.85,178.05,335500 BLDR,D,20220614,55.77,57.34,54.44,55.1,3907500 BLE,D,20220614,11.08,11.19,10.81,10.84,220000 BLK,D,20220614,596.71,604.5122,587.26,591.23,750400 BLND,D,20220614,2.67,2.75,2.57,2.69,1991800 BLUA,D,20220614,9.81,9.81,9.81,9.81,3700 BLW,D,20220614,12.84,12.98,12.7345,12.78,149400 BLX,D,20220614,13.88,13.96,13.58,13.62,117100 BMA,D,20220614,12.19,12.71,12.01,12.31,413400 BMA.U,D,20220614,10.04,10.04,10.03,10.03,1500 BMA.W,D,20220614,0.19,0.19,0.1851,0.1851,2200 BMAC,D,20220614,9.95,9.95,9.94,9.95,80500 BME,D,20220614,40.53,40.53,39.9,40.4,46500 BMEZ,D,20220614,15.74,15.74,15.16,15.31,485400 BMI,D,20220614,75.2,75.65,73.595,74.23,98900 BML-G,D,20220614,17.73,17.73,17.54,17.54,6400 BML-H,D,20220614,17.54,17.57,17.05,17.5,28100 BML-J,D,20220614,19.04,19.12,18.54,18.8,15400 BML-L,D,20220614,18.93,19.2805,18.8,19.04,19600 BMO,D,20220614,100.39,100.89,98.46,99.09,541500 BMY,D,20220614,73.54,73.785,72.39,72.87,14104200 BNED,D,20220614,2.45,2.52,2.18,2.26,773700 BNL,D,20220614,19.58,19.72,19.07,19.31,658800 BNS,D,20220614,62.8,63.07,61.885,62.28,1366500 BNY,D,20220614,10.91,10.91,10.69,10.7,100300 BOA.S,D,20220614,9.84,9.84,9.84,9.84,100 BOA.T,D,20220614,0.15,0.1606,0.15,0.1605,35400 BOA.U,D,20220614,9.99,9.99,9.98,9.9801,1600 BOA.W,D,20220614,0.21,0.215,0.1804,0.2097,10700 BOAC,D,20220614,9.9,9.92,9.9,9.9,32200 BOAS,D,20220614,9.81,9.82,9.79,9.79,52700 BOC,D,20220614,19.02,19.3188,18.68,19.09,72700 BOD.W,D,20220614,0.16,0.1899,0.1398,0.145,19200 BODY,D,20220614,1.31,1.38,1.3,1.35,442800 BOE,D,20220614,9.92,9.92,9.66,9.72,215500 BOH,D,20220614,74,74.87,72.8665,73.37,293200 BOH-A,D,20220614,18.69,18.69,18.37,18.4,9900 BOOT,D,20220614,78.3,79.45,76.92,78.22,435500 BORR,D,20220614,6.25,6.33,5.81,5.86,2574300 BOWL,D,20220614,8.79,9.62,8.71,9.37,944700 BOX,D,20220614,24.1,24.4,23.655,23.95,1548400 BOX.W,D,20220614,0.25,0.25,0.24,0.24,7500 BOXD,D,20220614,1.6,1.75,1.37,1.41,8756100 BP,D,20220614,31.54,31.895,30.49,30.86,11609500 BPT,D,20220614,23.52,25,22.5201,23.11,675500 BQ,D,20220614,1.6,1.6779,1.51,1.52,33100 BR,D,20220614,134.9,136.35,133.174,134.42,367300 BRBR,D,20220614,24.11,24.43,23.84,24.15,750800 BRC,D,20220614,46.09,46.37,45.47,46,219000 BRCC,D,20220614,7.78,8.2658,7.6,8.2,350800 BRD,D,20220614,9.99,9.99,9.91,9.91,11200 BRD.T,D,20220614,0.1,0.11,0.0903,0.1,53100 BRD.U,D,20220614,9.98,9.98,9.97,9.97,8200 BRD.W,D,20220614,0.17,0.1774,0.17,0.1774,108800 BRDG,D,20220614,15.58,15.664,14.7265,15.29,194600 BRDS,D,20220614,0.49,0.64,0.4836,0.5369,4660600 BRFS,D,20220614,2.65,2.68,2.51,2.53,3669000 BRK.A,D,20220614,421651,428220,414200,415500,2300 BRK.B,D,20220614,282.09,283.96,276.1014,277.64,5850400 BRMK,D,20220614,6.45,6.46,6.2,6.27,1613300 BRO,D,20220614,54.45,55.21,54.0901,54.66,1372200 BROS,D,20220614,33.15,34.324,32.38,33.41,1094700 BRSP,D,20220614,7.71,7.75,7.41,7.55,1067000 BRT,D,20220614,20.55,20.9089,20.45,20.71,57700 BRW,D,20220614,8.03,8.13,8.03,8.12,36200 BRX,D,20220614,20.35,20.51,19.76,19.95,2388300 BSAC,D,20220614,17.72,17.88,17.59,17.81,452000 BSAQ,D,20220614,9.7,9.7,9.7,9.7,2900 BSBR,D,20220614,5.95,5.985,5.82,5.87,1112200 BSIG,D,20220614,19.22,19.27,18.58,18.97,372000 BSL,D,20220614,13.54,13.75,13.5,13.73,46300 BSM,D,20220614,16.09,16.25,15.285,15.44,1125000 BSMX,D,20220614,5.27,5.43,5.23,5.28,6800 BST,D,20220614,33.25,33.745,32.83,33.3,112600 BSTZ,D,20220614,19.9,20.21,19.6,20.02,382100 BSX,D,20220614,36.31,36.415,35.085,35.24,12615000 BSX-A,D,20220614,99,99.15,97.51,98.14,116700 BTA,D,20220614,10.75,10.81,10.44,10.6,30200 BTCM,D,20220614,1.24,1.35,1.17,1.2,1349200 BTI,D,20220614,42.32,42.36,41.68,42.02,3220700 BTO,D,20220614,34.89,35.8399,33.3,33.52,28800 BTT,D,20220614,22.39,22.46,22.055,22.11,120900 BTU,D,20220614,23.73,24.1888,22.09,22.83,6064200 BTZ,D,20220614,10.58,10.6402,10.305,10.32,897400 BUD,D,20220614,51.51,51.86,50.59,51.05,2101300 BUI,D,20220614,21.33,22.03,20.99,20.99,60400 BUR,D,20220614,8.91,9.03,8.84,8.92,215500 BURL,D,20220614,162.18,164.85,158.17,158.43,696100 BV,D,20220614,12.07,12.125,11.77,11.89,127200 BVH,D,20220614,26.42,27.13,26.155,26.8,85500 BVN,D,20220614,7.49,7.49,7.25,7.42,795700 BW,D,20220614,6.52,6.555,6.26,6.36,272200 BW-A,D,20220614,23.05,23.4399,22.12,22.435,17300 BWA,D,20220614,35.45,35.82,34.81,35.06,2099500 BWG,D,20220614,8.71,8.71,8.51,8.59,147100 BWNB,D,20220614,23.58,23.58,23.02,23.02,4500 BWSN,D,20220614,24.31,25,23.76,24.1,32200 BWXT,D,20220614,52.18,52.62,51.55,51.79,749400 BX,D,20220614,98,100.1,94.52,95.42,7031600 BXC,D,20220614,70.17,72.5484,69.28,71.22,143000 BXMT,D,20220614,27.49,27.67,26.81,27.17,2180400 BXMX,D,20220614,12.72,12.72,12.42,12.49,231200 BXP,D,20220614,91.25,92.13,89.94,90.64,1139100 BXSL,D,20220614,24.47,24.7,24,24,603400 BY,D,20220614,22.95,23.6,22.95,23.5,121400 BYD,D,20220614,51.57,52.79,51.11,52.09,1308700 BYM,D,20220614,12.24,12.24,11.7701,11.81,97300 BYN,D,20220614,9.94,9.975,9.94,9.95,111600 BYN.U,D,20220614,10,10.0162,10,10,1400 BYN.W,D,20220614,0.145,0.145,0.1344,0.1349,51000 BZH,D,20220614,13.16,13.28,12.89,13.13,507200 C,D,20220614,46.19,46.73,45.55,45.96,25223500 C-J,D,20220614,25.45,25.636,25.43,25.61,53600 C-K,D,20220614,25.1,25.35,25.05,25.33,191000 C-N,D,20220614,26.65,26.9,26.56,26.84,49300 CAAP,D,20220614,5.92,5.92,5.6602,5.9,22600 CABO,D,20220614,1223.01,1242.97,1192.99,1223.85,59500 CACI,D,20220614,270.88,272.7,265.81,267.99,158000 CAD-A,D,20220614,22.2,22.49,22.05,22.49,9300 CADE,D,20220614,23.74,24.05,23.605,23.86,1004500 CAE,D,20220614,24.4,24.4,23.615,23.75,260800 CAF,D,20220614,15.49,15.74,15.49,15.59,6000 CAG,D,20220614,32,32.299,31.4144,31.8,3826300 CAH,D,20220614,51.37,51.92,50.6,51.11,2284600 CAJ,D,20220614,24.04,24.14,23.8,23.94,189300 CAL,D,20220614,27.31,28.54,27.02,28.23,763900 CALX,D,20220614,33.63,34.2,33.025,33.89,312500 CAN.W,D,20220614,0.75,0.82,0.74,0.8,17500 CANG,D,20220614,3.06,3.33,3.06,3.25,243400 CANO,D,20220614,4.72,4.95,4.6,4.82,2141900 CAPL,D,20220614,20.85,21.2829,20.3235,20.41,67100 CARR,D,20220614,36.41,36.83,35.77,35.94,3892500 CARS,D,20220614,8.96,9.185,8.785,9.15,743600 CAT,D,20220614,208.06,209.73,205.27,206.69,2359000 CATO,D,20220614,11.28,11.7,11.2,11.64,108700 CB,D,20220614,198.64,200.43,196.49,197.94,2202400 CBD,D,20220614,3.61,3.61,3.43,3.46,1044200 CBH,D,20220614,9,9.13,8.79,8.82,18700 CBL,D,20220614,24.33,24.34,23.3,24.05,159000 CBRE,D,20220614,70.13,71.12,69.76,70.58,2534300 CBT,D,20220614,68.26,68.652,66.6,67.27,450500 CBU,D,20220614,62.11,62.84,61.65,62.16,189400 CBZ,D,20220614,39.07,39.26,38.6701,39.09,193600 CC,D,20220614,37.69,37.69,35.7,36.36,2511500 CCCS,D,20220614,8.38,8.59,8.24,8.56,1006500 CCI,D,20220614,164.5,165.11,157.19,157.92,3224600 CCJ,D,20220614,23.2,23.28,22.03,22.27,7709900 CCK,D,20220614,93.71,94.24,92.11,94.02,1542700 CCL,D,20220614,10.01,10.17,9.4101,9.52,59250200 CCM,D,20220614,1.7,1.7796,1.62,1.62,700 CCO,D,20220614,1.21,1.21,1.12,1.17,1978900 CCRD,D,20220614,21.73,22.225,21.37,22.04,50900 CCS,D,20220614,45.31,46.27,44.54,45.49,394200 CCU,D,20220614,13.15,13.22,12.95,13.06,154600 CCV,D,20220614,9.8,9.83,9.8,9.82,60900 CCV.U,D,20220614,9.91,9.94,9.91,9.94,600 CCV.W,D,20220614,0.45,0.4505,0.45,0.45,21900 CCVI,D,20220614,9.79,9.79,9.775,9.78,75900 CCZ,D,20220614,60.45,60.45,60.42,60.42,400 CDAY,D,20220614,47.1,47.53,44.81,45.16,2061000 CDE,D,20220614,3.53,3.53,3.3,3.34,4100700 CDR,D,20220614,25.13,25.22,24.56,24.99,157500 CDR-B,D,20220614,14.22,14.22,14.22,14.22,200 CDR-C,D,20220614,12.19,12.39,12.08,12.08,14800 CDRE,D,20220614,19.53,19.845,17.74,18.15,651300 CE,D,20220614,137.59,138.91,135.1,136.21,718200 CEA,D,20220614,16.6,16.94,16.28,16.82,15100 CEE,D,20220614,10.12,10.4499,10.11,10.3,4200 CEIX,D,20220614,49.32,50.32,47.8,48.62,696200 CEL.P,D,20220614,0.134,0.134,0.134,0.134,600 CEM,D,20220614,33.25,33.89,31.64,31.88,76900 CEN,D,20220614,16.76,16.9195,16.3854,16.46,7000 CEPU,D,20220614,3.12,3.17,2.97,3.03,151800 CEQ.P,D,20220614,9.4,9.45,9.28,9.38,192600 CEQP,D,20220614,27.08,27.77,26.02,26.34,890500 CF,D,20220614,87.36,94.77,87.36,93.25,5720400 CFG,D,20220614,35.66,36.24,35.17,35.66,6833400 CFG-D,D,20220614,24.7,24.79,24.37,24.78,19600 CFG-E,D,20220614,19.99,20.13,19.54,19.85,59400 CFR,D,20220614,114.82,116.18,114.2205,115.73,415100 CFR-B,D,20220614,19.23,19.4295,18.56,18.57,39000 CGA,D,20220614,6.38,6.41,6.2,6.37,6600 CGAU,D,20220614,7.44,7.44,6.98,7.06,79100 CHA.S,D,20220614,9.82,9.82,9.82,9.82,5000 CHAA,D,20220614,9.82,9.82,9.815,9.815,2800 CHCT,D,20220614,33.78,33.93,32.57,32.88,103300 CHD,D,20220614,84.73,84.75,81.3501,82,1756900 CHE,D,20220614,457.12,458.7279,447.15,448.96,74600 CHGG,D,20220614,17.32,17.745,17.06,17.53,2608200 CHH,D,20220614,120.53,122.86,119.83,122.09,534300 CHM-A,D,20220614,23.03,23.5,22.695,22.7,7400 CHM-B,D,20220614,23.25,23.95,23.2,23.21,14200 CHMI,D,20220614,6.37,6.4,6.1601,6.28,402800 CHN,D,20220614,14.23,14.74,14.2197,14.57,15500 CHPT,D,20220614,12.3,12.78,11.85,12.51,8150400 CHRA,D,20220614,3.87,3.96,3.75,3.83,18500 CHRB,D,20220614,22,22,21.0292,21.78,12300 CHS,D,20220614,5.1,5.535,5.045,5.45,2772000 CHT,D,20220614,42.13,42.23,41.79,41.99,171800 CHWY,D,20220614,26.83,27.98,26.47,27.05,4108500 CI,D,20220614,242.15,246.37,240.11,245.71,2205400 CIA,D,20220614,3.81,3.8386,3.76,3.8,181100 CIB,D,20220614,37.65,37.98,37.31,37.88,267900 CIEN,D,20220614,43.19,43.685,42.24,42.6,2099900 CIF,D,20220614,1.97,1.99,1.95,1.96,54000 CIG,D,20220614,2.15,2.17,2.1,2.12,5688200 CIG.C,D,20220614,2.92,3.06,2.8824,3.04,55700 CII,D,20220614,17.73,17.83,17.421,17.58,120000 CIM,D,20220614,8.73,8.77,8.44,8.57,3323000 CIM-A,D,20220614,22.32,22.75,20.5,21.145,32500 CIM-B,D,20220614,22.09,22.09,20.34,21.16,69800 CIM-C,D,20220614,20.76,20.76,19.29,19.71,42600 CIM-D,D,20220614,21.27,21.27,19.34,20.2,143600 CINT,D,20220614,11.47,11.69,10.65,11.5,112800 CIO,D,20220614,11.34,11.56,11.05,11.46,535800 CIO-A,D,20220614,21.8,21.8212,20.8,20.85,8900 CION,D,20220614,9.46,9.46,9.05,9.18,274900 CIR,D,20220614,17.18,17.18,16.09,16.67,92600 CIVI,D,20220614,75.47,75.73,70.51,72.26,776900 CIXX,D,20220614,11.02,11.17,10.92,10.99,64300 CL,D,20220614,75.86,76.04,73.66,74.27,3960300 CLA.S,D,20220614,9.84,9.84,9.84,9.84,700 CLA.T,D,20220614,0.1001,0.1001,0.1,0.1001,20000 CLAA,D,20220614,9.81,9.81,9.81,9.81,1000 CLAS,D,20220614,9.81,9.81,9.81,9.81,2300 CLB,D,20220614,24.06,24.08,21.91,22.43,344800 CLB.U,D,20220614,9.71,9.72,9.7,9.7,4900 CLB.W,D,20220614,0.1199,0.1213,0.1199,0.1213,2000 CLBR,D,20220614,9.69,9.71,9.68,9.71,4700 CLD-A,D,20220614,21.55,22.35,21.55,21.8,5400 CLDT,D,20220614,10.96,11.08,10.72,10.97,279200 CLF,D,20220614,18.01,18.325,17.42,17.64,21624500 CLH,D,20220614,88.15,88.64,86.59,87.4,283500 CLI.S,D,20220614,9.84,9.84,9.82,9.82,500 CLI.T,D,20220614,0.2076,0.2076,0.1766,0.1914,4500 CLIM,D,20220614,9.81,9.82,9.805,9.805,11300 CLPR,D,20220614,7.46,7.7099,7.3566,7.56,128000 CLR,D,20220614,74.88,75.49,72.2,74.22,9607800 CLS,D,20220614,10.35,10.495,10.25,10.41,562500 CLV-A,D,20220614,56.53,56.53,54.49,54.89,3300 CLVT,D,20220614,13.78,13.86,13.1,13.21,7490100 CLW,D,20220614,31.7,32.5,31.56,32.39,69000 CLX,D,20220614,128.66,128.88,123.49,124.64,1284700 CM,D,20220614,50.8,51.05,49.72,50.17,955400 CMA,D,20220614,74.52,76.645,74.24,74.84,1457200 CMC,D,20220614,36.9,37.56,36.69,37.14,1089500 CMCM,D,20220614,0.71,0.7691,0.71,0.7348,105200 CMG,D,20220614,1223.38,1245.2,1196.28,1204.01,228500 CMI,D,20220614,196.06,199.145,194.99,196.61,844300 CMP,D,20220614,36.41,37.8723,35.29,36.45,752800 CMR-B,D,20220614,25.15,25.44,25.15,25.42,3300 CMR-C,D,20220614,25.25,25.3137,25.11,25.1681,8200 CMR-D,D,20220614,25.6248,25.94,25.45,25.6999,12600 CMR-E,D,20220614,25.75,25.75,25.51,25.5482,12300 CMRE,D,20220614,12.05,12.97,11.95,12.7,1367900 CMS,D,20220614,64.91,65.195,61.84,62.52,2117600 CMS-B,D,20220614,93.16,93.16,93,93.0001,200 CMS-C,D,20220614,18.15,18.15,17.51,17.71,34100 CMSA,D,20220614,23.94,24.05,23.61,23.93,6800 CMSC,D,20220614,23.54,23.61,23.2,23.27,35600 CMSD,D,20220614,23.57,24.49,23.3088,23.43,76700 CMTG,D,20220614,17.93,18.8,17.68,18.72,583100 CMU,D,20220614,3.29,3.32,3.23,3.23,282300 CNA,D,20220614,42.89,43.36,42.575,42.8,76300 CNC,D,20220614,76.01,76.63,74.86,76.23,2643300 CND,D,20220614,9.94,9.95,9.92,9.93,89000 CND.U,D,20220614,10.52,10.52,10.52,10.52,100 CND.V,D,20220614,0.22,0.22,0.22,0.22,600 CND.W,D,20220614,1.29,1.29,1.19,1.22,18400 CNF,D,20220614,2.76,2.84,2.76,2.8,46900 CNHI,D,20220614,13.09,13.165,12.86,12.96,2674700 CNI,D,20220614,109.63,110.72,107.46,108.45,1422900 CNK,D,20220614,14.63,14.7,14.148,14.42,1818400 CNM,D,20220614,23.9,23.9,22.21,22.29,1149200 CNMD,D,20220614,96.89,96.94,92.375,93.36,298200 CNNE,D,20220614,18.25,18.39,17.76,17.89,860000 CNO,D,20220614,18.17,18.44,17.935,18.15,1840100 CNO-A,D,20220614,18.63,19.11,18.47,18.49,10900 CNP,D,20220614,28.75,28.8,27.105,27.6,8627000 CNQ,D,20220614,62.67,63.14,59.67,60.55,2746700 CNR,D,20220614,24.35,24.37,24.24,24.27,2231700 CNS,D,20220614,66.07,66.46,64.82,64.98,155300 CNVY,D,20220614,4.02,4.13,3.915,4.1,68500 CNX,D,20220614,21.8,21.96,19.3293,19.74,5372500 CO,D,20220614,2.73,2.8925,2.71,2.85,94300 COD-A,D,20220614,24.05,24.99,24.05,24.71,6000 COD-B,D,20220614,25.02,25.9799,25,25.5251,21000 COD-C,D,20220614,25.43,25.43,25.28,25.39,29900 CODI,D,20220614,21.81,23,21.803,22.92,520800 COE,D,20220614,1.25,1.32,1.22,1.22,25400 COF,D,20220614,108.11,108.55,105.54,106.58,2054100 COF-I,D,20220614,19.74,19.788,19.215,19.51,181600 COF-J,D,20220614,18.51,18.7,18.15,18.54,186000 COF-K,D,20220614,18.11,18.29,17.83,17.93,16600 COF-L,D,20220614,16.92,17.09,16.72,16.82,129400 COF-N,D,20220614,16.94,17.18,16.6,16.73,57500 COLD,D,20220614,29.51,30.03,28.85,28.94,2984900 COMP,D,20220614,4.79,4.835,4.17,4.26,5197800 COO,D,20220614,318.83,320.14,313.745,314.92,363500 COOK,D,20220614,4.16,4.295,4.12,4.19,1127900 COP,D,20220614,114.02,116.155,110.04,111.49,7737600 COR-Z,D,20220614,17.82,18.3538,17.68,17.83,24300 COR.U,D,20220614,9.796,9.796,9.796,9.796,1000 CORR,D,20220614,2.54,2.79,2.54,2.67,27100 CORS,D,20220614,9.68,9.68,9.68,9.68,100 COTY,D,20220614,6.66,6.995,6.66,6.92,11395200 COUR,D,20220614,14.9,14.9,14.29,14.75,832800 CP,D,20220614,69.6,69.68,67.54,68.5,2191000 CPA,D,20220614,59.03,59.9699,57.25,58.5,436900 CPAC,D,20220614,5.28,5.3,5.1598,5.2597,8000 CPB,D,20220614,45.96,46.43,44.835,45.44,2569100 CPE,D,20220614,58,59.32,55.03,57.07,2242500 CPF,D,20220614,21.68,22,21.55,21.64,161000 CPG,D,20220614,9.97,10.04,9.0799,9.27,18367600 CPK,D,20220614,123.85,124.04,118.065,119.96,80000 CPNG,D,20220614,11.05,11.405,10.75,11.14,6213100 CPRI,D,20220614,45.54,47.39,45.54,46.38,3773700 CPS,D,20220614,4.9,5.32,4.815,5.05,381400 CPT,D,20220614,126.88,127.57,125.17,126,746400 CPT.U,D,20220614,9.86,9.8734,9.84,9.8445,7400 CPT.W,D,20220614,0.1758,0.1758,0.1758,0.1758,100 CPTK,D,20220614,9.85,9.8501,9.8,9.83,253900 CPU.U,D,20220614,9.84,9.8684,9.84,9.86,9700 CPU.W,D,20220614,0.2602,0.2799,0.25,0.2699,78500 CPUH,D,20220614,9.8,9.82,9.8,9.81,42100 CR,D,20220614,88.41,89.14,87.03,87.98,320300 CRC,D,20220614,45.23,45.995,43.58,44.44,584800 CRD.A,D,20220614,7.32,7.39,7.27,7.3,28500 CRD.B,D,20220614,6.99,6.99,6.86,6.86,8900 CRGY,D,20220614,16.28,16.33,15.26,15.64,389100 CRH,D,20220614,35.74,35.96,35.18,35.44,526500 CRH.U,D,20220614,9.99,10.09,9.99,10.05,3200 CRH.W,D,20220614,0.45,0.4991,0.4302,0.4533,39600 CRHC,D,20220614,9.96,9.96,9.92,9.94,63000 CRI,D,20220614,71.39,72.36,69.9,70.7,744700 CRK,D,20220614,18.6,18.71,16.325,16.8,4465000 CRL,D,20220614,210.69,211.39,203.37,209.5,570100 CRM,D,20220614,168.73,169.63,162.15,164.45,8576100 CRS,D,20220614,30.98,31.95,30.58,31.24,329100 CRT,D,20220614,17.5,17.99,16.4801,16.62,76800 CRU,D,20220614,9.82,9.84,9.82,9.84,31700 CRU.U,D,20220614,9.87,9.875,9.86,9.875,5800 CRU.W,D,20220614,0.14,0.1484,0.1118,0.1211,11100 CS,D,20220614,5.91,5.98,5.74,5.8,18887100 CSAN,D,20220614,14.69,14.76,14.12,14.2,190600 CSL,D,20220614,243.89,249.842,242.28,245.26,316500 CSR,D,20220614,78.43,79,75.9,77.14,69900 CSR-C,D,20220614,24.88,25.2901,24.6,25.2422,15800 CST.U,D,20220614,9.865,9.865,9.865,9.865,1000 CST.W,D,20220614,0.13,0.1301,0.13,0.13,35300 CSTA,D,20220614,9.82,9.82,9.82,9.82,5100 CSTM,D,20220614,14.7,14.92,14.13,14.34,1200600 CSV,D,20220614,37.3,37.9986,37.15,37.91,123800 CTA-A,D,20220614,69.35,69.35,68.02,68.03,2800 CTA-B,D,20220614,97.7899,97.7899,93.6,96.6,12500 CTBB,D,20220614,22.65,22.97,22.41,22.89,59800 CTDD,D,20220614,22.91,23.2,22.79,23.14,55900 CTLT,D,20220614,103.01,104.87,101.82,104.29,1032000 CTO,D,20220614,59.79,59.79,57.06,57.52,166300 CTO-A,D,20220614,22.81,22.8355,22.23,22.31,1500 CTOS,D,20220614,5.6,5.6,5.12,5.22,444400 CTR,D,20220614,29.04,29.87,27.84,28.08,68800 CTRA,D,20220614,33.21,33.28,30.75,31.11,15802800 CTRE,D,20220614,17.47,17.61,16.59,16.69,763100 CTS,D,20220614,36.9,36.9,36.28,36.59,96700 CTT,D,20220614,10.35,10.45,10.2,10.39,497800 CTV,D,20220614,2.01,2.22,1.95,2.17,451500 CTVA,D,20220614,56.24,56.74,55.87,56.39,4443100 CUB-E,D,20220614,25.2,25.2,24.9682,24.9682,11500 CUB-F,D,20220614,24.26,24.5,24.26,24.41,6100 CUBB,D,20220614,23.46,23.46,23.46,23.46,500 CUBE,D,20220614,39.39,39.68,38.6701,38.87,2043800 CUBI,D,20220614,33.09,33.505,32.19,33.03,605100 CUK,D,20220614,9,9.23,8.59,8.69,4764700 CULP,D,20220614,5.3,5.37,5.25,5.25,25200 CURO,D,20220614,6.42,6.42,6.1,6.21,109500 CURV,D,20220614,5.08,5.27,5.01,5.16,338500 CUZ,D,20220614,30.1,30.22,29.11,29.54,843200 CVE,D,20220614,22.89,23.1,21.865,22.18,9444400 CVE.W,D,20220614,17.6,17.6,17.03,17.03,4200 CVEO,D,20220614,30.04,30.18,28.755,29.3,45000 CVI,D,20220614,39.73,41.562,39.11,40.02,697400 CVI.U,D,20220614,9.83,9.84,9.82,9.83,14800 CVI.W,D,20220614,0.33,0.3423,0.3252,0.3419,241400 CVII,D,20220614,9.77,9.78,9.77,9.77,74400 CVNA,D,20220614,21.41,22.33,20.235,20.92,7511400 CVS,D,20220614,91.1,91.95,89.95,90.64,4789000 CVX,D,20220614,169.37,172.29,165.84,167.55,10269300 CW,D,20220614,133.18,133.86,131.16,133.86,292500 CWAN,D,20220614,13.24,13.31,12.33,12.6,702400 CWE.A,D,20220614,30.72,30.72,29.42,29.92,226900 CWEN,D,20220614,33.03,33.195,31.86,32.36,663900 CWH,D,20220614,25.81,25.99,25.09,25.46,883000 CWK,D,20220614,14.57,14.8,14.48,14.66,1712500 CWT,D,20220614,50.9,50.9,48.46,49.19,228900 CX,D,20220614,3.67,3.7,3.57,3.57,6661400 CXA.U,D,20220614,10,10,10,10,500 CXA.W,D,20220614,0.1801,0.1888,0.1701,0.1888,1700 CXAC,D,20220614,9.96,9.96,9.95,9.95,700 CXE,D,20220614,3.81,3.83,3.71,3.72,196500 CXH,D,20220614,7.53,7.54,7.37,7.37,23400 CXM,D,20220614,10.01,10.25,9.65,10.04,1323700 CXW,D,20220614,11.64,11.7,11.3,11.51,666400 CYD,D,20220614,9.8,10,9.5,9.65,15100 CYH,D,20220614,4.83,5.01,4.73,4.79,2400300 CZO.W,D,20220614,0.1017,0.1017,0.07,0.0936,31300 CZOO,D,20220614,1.02,1.0362,0.915,0.9295,3394000 D,D,20220614,76.9,76.9,73.2519,74.6,4899400 DAC,D,20220614,68.73,72.34,68.5,71.38,488800 DAL,D,20220614,32.6,32.77,30.86,31.38,20521200 DAN,D,20220614,15.04,15.44,15.01,15.24,1139700 DAO,D,20220614,4.92,5.81,4.8,5.68,753400 DAR,D,20220614,72.04,73.52,71.07,72.98,1389500 DASH,D,20220614,58.7,60.29,57.31,58.46,4937700 DAVA,D,20220614,90,90.56,87.1301,88.37,202500 DB,D,20220614,9.73,9.7799,9.5,9.59,3498200 DBD,D,20220614,2.48,2.52,2.31,2.34,2587200 DBI,D,20220614,14.23,14.7,14.23,14.48,1242000 DBL,D,20220614,15.58,15.58,15.3501,15.56,33400 DBR-H,D,20220614,21.21,21.24,20.85,21.03,28100 DBR-I,D,20220614,21.41,21.425,20.715,20.9,53800 DBR-J,D,20220614,21.51,21.51,20.87,20.95,133400 DBRG,D,20220614,5.02,5.02,4.485,4.62,13284400 DCF,D,20220614,7.55,7.65,7.51,7.51,11700 DCI,D,20220614,48.93,49,47.495,47.97,658400 DCO,D,20220614,45.83,46.28,43.6,44.19,77600 DCP,D,20220614,34.02,35.35,32.84,33.16,1031600 DCP-B,D,20220614,23.61,24.0663,23.5,23.6,9400 DCP-C,D,20220614,24.57,25.01,24.57,24.6727,92700 DD,D,20220614,60.83,61.06,59.71,60.37,2305100 DDD,D,20220614,9.32,9.47,9.11,9.28,1621700 DDF,D,20220614,8.86,9.16,8.73,8.7601,135900 DDL,D,20220614,4.4,4.5,4.1,4.37,456600 DDS,D,20220614,289.86,299.4499,289.28,294.39,155900 DDT,D,20220614,26.08,26.365,25.99,25.99,9300 DE,D,20220614,326.17,330.41,322.575,326.58,1630600 DEA,D,20220614,18.95,19.04,18.52,18.83,1194200 DECK,D,20220614,251.49,254.49,248.95,251.74,244100 DEI,D,20220614,23.27,23.385,22.42,22.67,1677000 DELL,D,20220614,47.6,47.93,47.015,47.35,2352400 DEN,D,20220614,74.4,75.45,71.82,72.78,363500 DEO,D,20220614,168.89,169.5265,166.24,167.67,648500 DESP,D,20220614,7.08,7.195,6.66,6.94,735500 DEX,D,20220614,7.72,7.81,7.6241,7.6437,19700 DFIN,D,20220614,27.64,28.5199,27.41,28.17,273900 DFP,D,20220614,22.23,22.23,21.75,21.85,66700 DFS,D,20220614,92.43,93.44,91.3,91.84,2694800 DG,D,20220614,231.08,234.24,227.81,230.02,1463100 DGX,D,20220614,127.34,128.79,125.85,127.07,858100 DHF,D,20220614,2.27,2.31,2.25,2.26,664400 DHI,D,20220614,66.06,67.53,65.69,65.72,4241100 DHR,D,20220614,243.02,244.46,239.59,242.42,2397800 DHR-B,D,20220614,1304.16,1304.66,1304.16,1304.66,11500 DHT,D,20220614,5.71,5.8175,5.56,5.67,2937100 DHX,D,20220614,5.39,5.54,5.29,5.48,258800 DIAX,D,20220614,15.28,15.5,15.135,15.21,101000 DIN,D,20220614,68.19,69.38,67.24,67.49,205700 DINO,D,20220614,54.64,55.51,51.8,52.71,2708600 DIS,D,20220614,96.27,96.27,93.1,94.22,12443600 DK,D,20220614,32.01,33.06,31.24,31.8,1542400 DKL,D,20220614,50.58,51.47,48.95,49.99,39700 DKS,D,20220614,73.96,75.16,73.37,74.04,1800600 DLB,D,20220614,71.71,72.025,70.91,71.35,542100 DLN-A,D,20220614,23.6,24.2,23.3,23.65,16300 DLN-B,D,20220614,23.74,23.77,23.11,23.7,24700 DLNG,D,20220614,3.55,4.1176,3.5,3.77,157500 DLR,D,20220614,126.59,126.85,124.11,124.57,3037800 DLR-J,D,20220614,23.08,23.1981,22.7839,23.0247,13000 DLR-K,D,20220614,24.29,24.54,24.23,24.3741,17600 DLR-L,D,20220614,22.81,22.91,22.26,22.46,19300 DLX,D,20220614,21.53,21.81,21.32,21.74,312300 DLY,D,20220614,14.73,14.82,14.56,14.6,191700 DM,D,20220614,1.95,1.99,1.84,1.95,5538100 DMA,D,20220614,8.16,8.1642,7.75,7.81,9400 DMB,D,20220614,12.64,12.9,12.48,12.86,199100 DMO,D,20220614,11.62,11.7,11.37,11.47,123800 DMS,D,20220614,1.69,1.86,1.65,1.86,22600 DMY.E,D,20220614,9.95,9.95,9.93,9.93,4500 DMY.Y,D,20220614,0.3898,0.39,0.3855,0.389,7800 DMYS,D,20220614,9.76,9.77,9.75,9.75,16700 DNA,D,20220614,2.52,2.53,2.26,2.42,22016300 DNA.W,D,20220614,0.52,0.52,0.4701,0.4752,57300 DNB,D,20220614,14.04,14.08,13.67,13.81,1301900 DNMR,D,20220614,3.53,3.8,3.45,3.8,2560600 DNOW,D,20220614,10.55,10.55,10.11,10.3,535800 DNP,D,20220614,10.89,10.93,10.44,10.53,1184100 DNZ,D,20220614,9.81,9.81,9.81,9.81,11000 DNZ.U,D,20220614,9.85,9.85,9.83,9.83,200 DNZ.W,D,20220614,0.145,0.1469,0.1299,0.1299,1800 DO,D,20220614,8.15,8.24,7.56,7.68,2978600 DOC,D,20220614,16.81,16.95,16.41,16.55,2934100 DOCN,D,20220614,40.76,43,40.23,42.07,2375000 DOCS,D,20220614,33.39,34.34,32.56,33.4,1292200 DOLE,D,20220614,9.18,9.435,9.125,9.41,977200 DOMA,D,20220614,1.39,1.42,1.27,1.35,924700 DOOR,D,20220614,83.11,84.5737,81.66,82.62,115700 DOUG,D,20220614,4.92,5.07,4.9,5.04,475100 DOV,D,20220614,124.01,124.915,122.05,123,705100 DOW,D,20220614,58.28,59.13,57.4601,58.56,7128900 DPG,D,20220614,14.3,14.3,13.47,13.47,255700 DPZ,D,20220614,378.07,384,375.9,377.13,636600 DQ,D,20220614,59.71,59.84,55.42,56.57,1351000 DRD,D,20220614,6.34,6.44,6.13,6.18,203600 DRE,D,20220614,49.96,51.78,49.74,51.2,7009700 DRH,D,20220614,8.75,9.015,8.605,8.88,2077200 DRH-A,D,20220614,25.61,25.65,25.12,25.31,5400 DRI,D,20220614,114.29,115.66,113.32,114.03,1220600 DRQ,D,20220614,28.8,28.8844,26.28,26.7,190300 DS,D,20220614,1.41,1.52,1.38,1.48,811000 DS-B,D,20220614,22.42,22.42,21.75,22.0001,3200 DS-D,D,20220614,20.25,20.25,19.77,19.8509,1100 DSA.U,D,20220614,10.06,10.06,10.06,10.06,300 DSA.W,D,20220614,0.1,0.13,0.1,0.13,1600 DSAQ,D,20220614,10.03,10.03,10.03,10.03,300 DSL,D,20220614,12.72,12.7693,12.565,12.61,336100 DSM,D,20220614,6.31,6.33,6.24,6.28,157500 DSU,D,20220614,9.13,9.26,9.116,9.26,232100 DSX,D,20220614,5.25,5.5,5.2,5.25,1317800 DSX-B,D,20220614,25.85,25.94,25.725,25.725,3500 DT,D,20220614,39.16,40.065,38.48,38.82,1771100 DTB,D,20220614,18.84,19.81,18.4452,18.84,12800 DTC,D,20220614,4.2,4.22,4.01,4.15,294900 DTE,D,20220614,122.17,122.54,117.38,119.11,1342700 DTF,D,20220614,11.9,11.9873,11.79,11.85,16800 DTG,D,20220614,18.33,18.5335,18.3,18.51,68000 DTL.P,D,20220614,9.5,9.5,9.08,9.08,5400 DTM,D,20220614,53.39,54.26,51.775,52.32,482200 DTP,D,20220614,50.4,50.4,49.64,50.08,76100 DTW,D,20220614,22.6,22.89,22.32,22.45,31100 DUK,D,20220614,103.71,104.24,99.66,100.94,3899700 DUK-A,D,20220614,24.76,24.76,24.52,24.65,128600 DUKB,D,20220614,24.62,24.6548,24.24,24.35,35400 DV,D,20220614,21.46,21.56,20.78,21.1,706600 DVA,D,20220614,89.56,90.6,88.09,89.97,1338900 DVN,D,20220614,71.51,72.44,69.13,70.59,11041500 DWI.U,D,20220614,10.07,10.09,10.07,10.08,6300 DWI.W,D,20220614,0.17,0.2734,0.17,0.221,5800 DWIN,D,20220614,10.01,10.01,10.01,10.01,6600 DX,D,20220614,15.2,15.24,14.62,14.81,1346300 DX-C,D,20220614,23.82,23.9914,23.7,23.7,11400 DXC,D,20220614,30.31,31.34,30.01,31.12,1972100 DY,D,20220614,92.03,92.86,89.79,90.49,259800 DYFN,D,20220614,16.58,16.85,16.385,16.55,33700 E,D,20220614,27.62,27.9,26.995,27.18,327000 EAF,D,20220614,8.18,8.22,8.01,8.03,1979700 EAI,D,20220614,23.23,23.26,23,23.05,15300 EARN,D,20220614,7,7.05,6.73,6.79,180100 EAT,D,20220614,25.77,26.67,25.66,25.87,952400 EB,D,20220614,10.81,10.92,10.44,10.54,1114400 EBF,D,20220614,17.4,17.46,17.19,17.36,86200 EBR,D,20220614,8.1,8.18,7.98,8.11,4565700 EBR.B,D,20220614,7.83,7.91,7.74,7.85,135400 EBS,D,20220614,28.08,28.639,27.31,27.68,570400 EC,D,20220614,15.28,15.4925,14.72,14.92,1366100 ECAT,D,20220614,13.99,14.01,13.78,13.8,442800 ECC,D,20220614,11.75,11.98,11.66,11.69,268600 ECC-D,D,20220614,22.8,22.8,21.8,22.3115,7500 ECCC,D,20220614,24.4076,24.4076,24.1,24.12,2200 ECCV,D,20220614,22.78,22.83,22.675,22.75,6900 ECCW,D,20220614,24.46,24.75,24.46,24.75,2300 ECCX,D,20220614,24.75,24.8,23.5,24.4685,9300 ECL,D,20220614,151.96,153.2,148.68,150.28,1113300 ECOM,D,20220614,13.92,14.16,13.21,13.73,325400 ECVT,D,20220614,9.45,9.45,9.17,9.36,253200 ED,D,20220614,91.24,91.68,87.58,88.78,1922300 EDD,D,20220614,4.5,4.55,4.49,4.52,212400 EDF,D,20220614,4.94,5.006,4.77,4.88,61800 EDI,D,20220614,5.52,5.6777,5.19,5.31,51800 EDN,D,20220614,4.67,4.7499,4.645,4.7499,2100 EDR,D,20220614,20.14,20.2826,19.66,19.78,738600 EDU,D,20220614,18.32,22.05,18.25,21.27,22460100 EE,D,20220614,25.23,27.39,25.22,27.01,805700 EEA,D,20220614,7.35,7.3869,7.26,7.26,6700 EEX,D,20220614,3.7,3.78,3.55,3.59,168200 EFC,D,20220614,14.1,14.19,13.62,13.78,890000 EFC-A,D,20220614,22.6,22.885,22.3,22.42,8100 EFC-B,D,20220614,21,21.6012,20.975,21.2371,1800 EFL,D,20220614,8.62,8.66,8.59,8.64,17200 EFR,D,20220614,12.1,12.29,12.0942,12.27,94900 EFT,D,20220614,12.11,12.3,12.1,12.19,59500 EFX,D,20220614,179.35,180.03,171.92,172.02,1001300 EGF,D,20220614,10.35,10.35,10.2323,10.26,800 EGGF,D,20220614,9.74,9.74,9.74,9.74,700 EGHT,D,20220614,5.88,5.97,5.67,5.74,1392600 EGO,D,20220614,7.69,7.69,7.2515,7.37,2133500 EGP,D,20220614,153.13,155.15,151.21,152.18,348100 EGY,D,20220614,7.73,8.01,7.52,7.65,1978200 EHC,D,20220614,56,56.22,54.98,55.45,922300 EHI,D,20220614,7.3,7.34,7.27,7.31,40700 EIC,D,20220614,15.17,15.9899,15.17,15.9399,37600 EICA,D,20220614,22.96,23.19,22.96,23.19,800 EIG,D,20220614,39.97,40.41,39.83,40,128100 EIX,D,20220614,62.78,62.8,60.22,60.98,1988200 EL,D,20220614,238.02,246.76,238,240.78,1309800 ELAN,D,20220614,21.68,21.68,20.695,20.9,3831700 ELAT,D,20220614,34.57,34.57,33.77,34.06,4300 ELC,D,20220614,23.19,23.285,22.9563,23.21,17400 ELF,D,20220614,24.75,25.85,24.64,25.64,586300 ELP,D,20220614,6.63,6.675,6.47,6.54,586400 ELS,D,20220614,68.55,69.38,67.76,68.67,1270500 ELVT,D,20220614,2.59,2.605,2.46,2.55,121700 ELY,D,20220614,20.96,21.1,20.37,20.75,1353500 EMD,D,20220614,9.29,9.29,8.9,9.01,607200 EME,D,20220614,100.94,101.89,99.34,100.57,354600 EMF,D,20220614,12.29,12.39,12.11,12.17,23200 EMN,D,20220614,96.82,97.84,95.22,96.24,959500 EMO,D,20220614,27.54,28.07,26.11,26.35,116900 EMP,D,20220614,23.27,23.5,22.98,22.98,14200 EMR,D,20220614,85.41,86.1659,83.97,84.7,2091200 EMWP,D,20220614,2.87,2.92,2,2.13,287500 ENB,D,20220614,44.16,44.25,42.66,42.94,5778400 ENBA,D,20220614,24.4,24.55,24.26,24.46,70100 ENFN,D,20220614,9.39,9.54,9.22,9.37,334500 ENIA,D,20220614,5.13,5.185,5.09,5.12,5164200 ENIC,D,20220614,1.38,1.4,1.33,1.35,552700 ENJ,D,20220614,23.15,23.5667,23,23.1,3800 ENLC,D,20220614,9.94,10.21,9.505,9.65,3430400 ENO,D,20220614,24.14,24.14,24,24.02,8700 ENOV,D,20220614,61.41,61.76,60.04,60.31,371800 ENP.W,D,20220614,1.03,1.2,0.98,1.15,69300 ENPC,D,20220614,10.09,10.13,10.09,10.11,212800 ENR,D,20220614,27.23,27.34,26.03,26.34,690800 ENS,D,20220614,61.76,62.555,61.12,61.87,202500 ENV,D,20220614,55.96,56.64,54.2,54.37,680200 ENVA,D,20220614,28.16,28.39,27.8,28.09,188200 ENZ,D,20220614,2.15,2.18,2.0901,2.1,21600 EOC.W,D,20220614,0.35,0.3582,0.35,0.35,146900 EOCW,D,20220614,9.72,9.7208,9.71,9.71,66200 EOD,D,20220614,4.47,4.47,4.3,4.33,145100 EOG,D,20220614,134.54,136.11,129.06,131.26,4036500 EOI,D,20220614,14.95,15.08,14.63,14.76,67200 EOS,D,20220614,16.44,16.55,16.13,16.24,136800 EOT,D,20220614,17.5,17.5,17.28,17.3,24300 EP-C,D,20220614,46.91,46.99,46.65,46.95,1700 EPAC,D,20220614,19.38,19.63,19.22,19.45,214000 EPAM,D,20220614,286.12,286.91,273.42,278.36,983100 EPC,D,20220614,33.34,33.71,32.81,33.03,414000 EPD,D,20220614,26.75,27.21,25.865,25.96,7359600 EPR,D,20220614,44.93,44.93,42.96,43.56,1178300 EPR-C,D,20220614,22.44,22.4448,22.18,22.33,8200 EPR-E,D,20220614,29.87,31.24,29.87,30.28,2200 EPR-G,D,20220614,21.25,21.25,20.43,20.6,14900 EPRT,D,20220614,20.56,20.67,19.725,20.08,1362800 EPWR,D,20220614,9.82,9.83,9.81,9.81,7800 EQC,D,20220614,27.13,27.56,26.98,27.3,1078000 EQC-D,D,20220614,25.75,25.95,25.58,25.59,10200 EQD,D,20220614,9.92,9.93,9.92,9.93,3900 EQD.W,D,20220614,0.115,0.12,0.105,0.105,109600 EQH,D,20220614,26.15,26.61,25.97,26.21,2961900 EQH-A,D,20220614,20.09,20.25,19.8,20.05,84200 EQH-C,D,20220614,17.61,17.61,17.1,17.31,35300 EQH.W,D,20220614,0.15,0.15,0.1158,0.1158,1500 EQHA,D,20220614,9.79,9.79,9.79,9.79,4900 EQNR,D,20220614,34.31,35.88,34.29,34.83,4579400 EQR,D,20220614,69.4,69.93,68.46,68.78,1539800 EQS,D,20220614,2.64,2.7,2.61,2.69,36600 EQT,D,20220614,45.6,45.6,39.97,40.83,11843200 ERF,D,20220614,17.23,17.4,16.07,16.45,2992000 ERJ,D,20220614,8.92,8.96,8.69,8.81,2571500 ERO,D,20220614,10.51,10.51,9.76,9.83,78400 ES,D,20220614,84.08,84.645,79.8408,80.74,1592800 ESAB,D,20220614,44.41,45.54,44.41,45.01,658500 ESE,D,20220614,64.56,65.52,62.81,63.92,102600 ESI,D,20220614,19.55,19.7,18.97,19.3,1157500 ESM,D,20220614,9.79,9.79,9.79,9.79,3900 ESM.U,D,20220614,9.84,9.84,9.84,9.84,1200 ESMT,D,20220614,17.05,17.175,16.51,16.74,662900 ESNT,D,20220614,38.52,39.155,38.305,38.75,773300 ESRT,D,20220614,6.77,6.84,6.58,6.69,1512000 ESS,D,20220614,258.54,260.84,255.63,256.21,440800 ESTC,D,20220614,64.11,65.56,61.9,62.93,2281600 ESTE,D,20220614,19.73,19.97,18.54,19.07,1859300 ET,D,20220614,11.32,11.34,10.75,10.82,19715500 ET-C,D,20220614,21.52,21.65,21.1,21.553,72400 ET-D,D,20220614,22.76,23.13,22.49,23.13,62200 ET-E,D,20220614,22.87,23.1214,22.51,22.92,80900 ETB,D,20220614,14.48,14.66,14.36,14.58,55200 ETD,D,20220614,21.44,21.59,20.13,20.79,773200 ETG,D,20220614,16.16,16.2285,15.51,15.63,187200 ETI.P,D,20220614,24.43,24.7821,24.43,24.5,3900 ETJ,D,20220614,8.65,8.9,8.65,8.85,433400 ETN,D,20220614,132.85,134.47,129.1975,130.52,1927300 ETO,D,20220614,22.9,23.0895,22.27,22.38,48100 ETR,D,20220614,109.97,110.0804,105.79,107.29,1482000 ETRN,D,20220614,7.52,7.56,7,7.13,3615300 ETV,D,20220614,13.41,13.54,13.22,13.32,334400 ETW,D,20220614,8.21,8.23,8.0248,8.1,330300 ETW.W,D,20220614,1.52,1.52,1.51,1.51,15500 ETWO,D,20220614,7.44,7.55,7.305,7.43,1464000 ETX,D,20220614,20,20.305,19.55,19.85,39200 ETY,D,20220614,11.62,11.78,11.4,11.45,242100 EURN,D,20220614,11.78,12.07,11.69,11.76,1205600 EVA,D,20220614,67.04,67.7466,62.06,63.21,579100 EVC,D,20220614,4.82,4.8665,4.685,4.77,350800 EVE,D,20220614,9.97,9.97,9.92,9.92,341800 EVE.T,D,20220614,0.7601,0.8927,0.7601,0.8641,3800 EVE.W,D,20220614,0.14,0.14,0.14,0.14,25000 EVEX,D,20220614,8.25,8.375,7.83,7.89,88900 EVF,D,20220614,5.53,5.62,5.49,5.6,100300 EVG,D,20220614,10.28,10.31,10.25,10.26,24900 EVH,D,20220614,26.95,27.47,26.2,27.36,530800 EVN,D,20220614,11.24,11.24,10.9,10.94,110100 EVR,D,20220614,94.6,95.935,93.785,94.32,419100 EVRG,D,20220614,63.36,63.73,60.31,61.32,1768300 EVRI,D,20220614,16.01,16.705,16.01,16.47,797000 EVT,D,20220614,23.61,23.8444,23.0501,23.26,101500 EVT.W,D,20220614,0.5501,0.5501,0.5199,0.5199,2300 EVTC,D,20220614,34.6,35.33,34.46,35.22,215600 EVTL,D,20220614,4.6,5,4.43,4.58,411900 EW,D,20220614,87.41,88.655,85.58,86.5,2965400 EXD,D,20220614,9.93,10.16,9.89,9.97,10300 EXG,D,20220614,8.05,8.06,7.83,7.87,657200 EXK,D,20220614,3.55,3.56,3.35,3.42,2088400 EXP,D,20220614,118.6,121.14,118.6,120.44,312100 EXPR,D,20220614,2.27,2.3,2.19,2.23,2249900 EXR,D,20220614,158.62,160.77,156.7,158.74,795700 EXTN,D,20220614,5.57,5.57,5,5.06,265000 F,D,20220614,11.99,12.42,11.91,12.2,82369300 F-B,D,20220614,24.48,24.65,24.03,24.43,51200 F-C,D,20220614,23.85,23.9747,22.92,23.67,90800 FAC.S,D,20220614,9.81,9.88,9.81,9.85,7500 FAC.T,D,20220614,0.22,0.22,0.22,0.22,700 FAC.U,D,20220614,9.82,9.82,9.8,9.8,5700 FACA,D,20220614,9.79,9.8,9.79,9.795,12900 FACT,D,20220614,9.81,9.81,9.79,9.8,62200 FAF,D,20220614,52.92,53.86,52.68,53.35,620900 FAM,D,20220614,6.1,6.1,5.99,6,24900 FAT.W,D,20220614,0.426,0.426,0.3523,0.3523,600 FATH,D,20220614,5.08,5.08,4.54,4.55,58300 FBC,D,20220614,34.15,35.08,34.15,34.83,417600 FBHS,D,20220614,62,62.74,60.73,61.32,1208200 FBK,D,20220614,39.07,39.66,38.89,39.32,115600 FBP,D,20220614,13.51,13.81,13.43,13.65,1180200 FBR-E,D,20220614,20.9,21,20.265,20.31,18400 FBRT,D,20220614,13.52,13.78,13.265,13.54,1605200 FC,D,20220614,34.78,35.85,34.77,35.72,59000 FCA.U,D,20220614,9.87,9.8702,9.86,9.87,6200 FCA.W,D,20220614,0.23,0.2318,0.23,0.2318,32400 FCAX,D,20220614,9.83,9.84,9.83,9.83,35300 FCF,D,20220614,13.04,13.28,13.03,13.15,507500 FCN,D,20220614,161.75,163.47,161.25,162.11,264900 FCPT,D,20220614,25.09,25.27,24.24,24.65,883900 FCT,D,20220614,10.5,10.69,10.5,10.625,102400 FCX,D,20220614,37.48,37.65,36.45,36.82,16368800 FDEU,D,20220614,11.19,11.21,10.89,10.96,50700 FDP,D,20220614,23.83,23.92,23.49,23.8,152800 FDS,D,20220614,353.05,353.61,349.04,350.72,278200 FDX,D,20220614,220.4,232.29,219.5801,229.95,13008600 FE,D,20220614,38.95,39.06,37.865,38.39,6034700 FEDU,D,20220614,0.361,0.4015,0.361,0.3881,477800 FEI,D,20220614,8,8.16,7.6801,7.78,242000 FENG,D,20220614,3.51,4.04,3.48,3.98,89000 FEO,D,20220614,9.01,9.01,8.82,8.85,17400 FERG,D,20220614,108.8,112.345,108.61,110.44,1798300 FET,D,20220614,23.58,24.01,21.95,23.01,33600 FF,D,20220614,7.4,7.4,7.17,7.28,274500 FFA,D,20220614,16.8,16.8,16.25,16.64,43800 FFC,D,20220614,17.04,17.15,16.66,16.85,352600 FGB,D,20220614,3.3,3.362,3.17,3.229,53500 FHI,D,20220614,30.7,31.095,30.18,30.68,950100 FHN,D,20220614,21.65,21.8958,21.5,21.66,4652400 FHN-B,D,20220614,25.75,25.75,25.32,25.4,4500 FHN-C,D,20220614,25.6,25.75,25.4,25.75,3200 FHN-D,D,20220614,24.4,24.55,24.4,24.48,4200 FHN-E,D,20220614,25.24,25.29,24.99,24.99,17700 FHN-F,D,20220614,19.76,19.935,19.34,19.59,8500 FHS,D,20220614,0.96,0.9773,0.91,0.92,35200 FICO,D,20220614,382.81,386.73,377.13,379.41,207700 FIF,D,20220614,14.53,14.68,14.1,14.27,68800 FIGS,D,20220614,7.1,7.2677,6.9338,7.21,2970100 FINS,D,20220614,14.07,14.1996,13.795,13.92,105300 FINV,D,20220614,4.27,4.59,4.26,4.46,528000 FIS,D,20220614,95,97.28,94.99,95.25,4450400 FIX,D,20220614,87.04,87.34,84.93,85.62,97500 FL,D,20220614,28.03,28.6,27.75,27.89,2175000 FLA.W,D,20220614,0.12,0.13,0.12,0.13,1100 FLAG,D,20220614,9.93,9.93,9.93,9.93,3400 FLC,D,20220614,18.02,18.1582,17.55,17.63,27600 FLM.U,D,20220614,9.84,9.9,9.84,9.88,4100 FLM.W,D,20220614,0.1798,0.18,0.15,0.1501,8700 FLME,D,20220614,9.78,9.7901,9.77,9.77,106400 FLNG,D,20220614,24.42,25.515,24.42,24.92,618100 FLO,D,20220614,24.97,24.97,24.15,24.36,1786100 FLR,D,20220614,26.63,27.24,26.0703,26.6,1492200 FLS,D,20220614,29.36,29.36,28.59,29,1169400 FLT,D,20220614,224.78,228.07,223.35,227.04,438100 FLY.W,D,20220614,0.12,0.13,0.105,0.13,4400 FLYA,D,20220614,10.15,10.15,10.15,10.15,100 FMC,D,20220614,108.16,109.265,107.29,107.92,612000 FMN,D,20220614,11.42,11.8151,11.32,11.39,36300 FMS,D,20220614,26.64,26.66,25.99,26.14,757300 FMX,D,20220614,70.18,70.37,68.35,68.73,379000 FMY,D,20220614,11.7,11.7662,11.51,11.56,11200 FN,D,20220614,79.58,80.74,78.04,79.23,171800 FNA,D,20220614,15.88,15.89,15.1,15.44,276300 FNB,D,20220614,10.9,11.1,10.86,10.95,2709000 FNB-E,D,20220614,25.3663,25.3663,25.25,25.25,15800 FND,D,20220614,66.79,67.93,65.08,65.97,1065800 FNF,D,20220614,37.09,37.7,36.92,37.38,1910900 FNV,D,20220614,140.49,140.62,137.46,138.53,650600 FOA,D,20220614,1.92,1.99,1.85,1.89,273100 FOA.W,D,20220614,0.1704,0.2105,0.168,0.1917,66000 FOF,D,20220614,10.68,10.68,10.55,10.64,78700 FOR,D,20220614,14.03,14.03,13.23,13.52,246300 FORG,D,20220614,16.5,17,15.87,16.65,366400 FOUR,D,20220614,34.31,34.57,31.72,32.22,1792800 FPA.W,D,20220614,0.331,0.3505,0.2778,0.2881,234100 FPAC,D,20220614,9.83,9.83,9.81,9.81,126600 FPF,D,20220614,18.72,18.8,18.021,18.12,250600 FPH,D,20220614,4.3,4.31,4.05,4.07,150000 FPI,D,20220614,13.46,13.92,13.39,13.86,617100 FPL,D,20220614,6.21,6.32,5.94,5.98,99200 FR,D,20220614,47.61,47.65,46.38,46.9,932600 FRA,D,20220614,11.44,11.61,11.42,11.56,93700 FRC,D,20220614,134.17,137.43,134.17,136.96,1634600 FRC-H,D,20220614,21.5,21.5,20.77,21.11,6900 FRC-I,D,20220614,22.54,22.73,22.04,22.06,49400 FRC-J,D,20220614,18.78,18.94,18.42,18.54,56000 FRC-K,D,20220614,16.62,16.78,16.27,16.5,53700 FRC-L,D,20220614,17.01,17.25,16.64,16.8,28700 FRC-M,D,20220614,16.26,16.4499,16,16.16,31600 FRC-N,D,20220614,18.07,18.15,17.61,17.89,73300 FRE.W,D,20220614,2.04,2.04,1.86,2.02,7000 FREY,D,20220614,6.92,7.06,6.8,7.01,840600 FRG.W,D,20220614,0.1021,0.16,0.1002,0.121,649500 FRGE,D,20220614,10.57,10.79,10.01,10.66,679600 FRO,D,20220614,8.7,8.99,8.7,8.74,2265700 FRT,D,20220614,96.98,97.75,94.48,95.16,965600 FRT-C,D,20220614,23.86,24.2,23.62,23.67,20700 FRXB,D,20220614,9.77,9.77,9.77,9.77,27500 FSD,D,20220614,11.59,11.6898,11.45,11.49,116500 FSK,D,20220614,19.73,19.73,18.96,19.24,3585000 FSLY,D,20220614,10.41,10.6067,10,10.18,2979900 FSM,D,20220614,3.26,3.2601,2.99,3.08,7366700 FSN.U,D,20220614,9.81,9.8136,9.81,9.8136,2600 FSN.W,D,20220614,0.1491,0.1491,0.1491,0.1491,500 FSNB,D,20220614,9.78,9.8,9.78,9.8,28600 FSR,D,20220614,8.37,8.4902,8.125,8.24,3836400 FSS,D,20220614,34.97,35.51,34.46,35.36,464700 FST,D,20220614,10.09,10.14,10.08,10.13,13900 FT,D,20220614,7.28,7.37,7.18,7.22,37200 FTCH,D,20220614,7.4,7.955,7.37,7.71,8319600 FTE.W,D,20220614,0.1299,0.1299,0.1299,0.1299,300 FTEV,D,20220614,9.8,9.8,9.79,9.79,28100 FTHY,D,20220614,14.66,14.8549,14.19,14.3,130800 FTI,D,20220614,7.43,7.47,6.93,7.07,10188100 FTK,D,20220614,1.15,1.19,1.14,1.15,294400 FTS,D,20220614,47.51,47.51,45.68,45.79,934700 FTV,D,20220614,57.08,57.5,55.38,56.07,2611000 FUBO,D,20220614,2.72,2.825,2.6,2.72,11138900 FUL,D,20220614,64.97,65.03,62.8,63.81,310800 FUN,D,20220614,43.04,43.3124,41.365,41.94,381100 FVI.U,D,20220614,9.795,9.795,9.79,9.79,300 FVI.W,D,20220614,0.26,0.26,0.26,0.26,400 FVIV,D,20220614,9.77,9.78,9.77,9.77,23200 FVRR,D,20220614,34.63,35.2,33.03,33.76,771800 FVT,D,20220614,9.82,9.84,9.82,9.82,17300 FVT.U,D,20220614,9.85,9.8501,9.84,9.84,6400 FVT.W,D,20220614,0.2499,0.2499,0.2203,0.2421,19600 FXLV,D,20220614,4.71,4.79,4.45,4.61,331600 FZT,D,20220614,9.78,9.785,9.775,9.78,7500 G,D,20220614,41.87,42.51,41.65,42.16,1248800 GAB,D,20220614,6.44,6.45,6.23,6.24,1564600 GAB-G,D,20220614,23.45,23.5726,23.11,23.18,13800 GAB-H,D,20220614,22.99,23.6972,22.99,23.3,7300 GAB-K,D,20220614,23.25,23.87,23.25,23.8183,4400 GAM,D,20220614,35.34,35.36,34.79,34.88,46400 GAM-B,D,20220614,25.27,25.27,25.27,25.27,200 GAPA,D,20220614,9.935,9.935,9.93,9.93,1200 GAQ,D,20220614,9.79,9.79,9.79,9.79,400 GATO,D,20220614,3.18,3.1924,3,3.01,527100 GATX,D,20220614,96.86,98.47,95.44,96.86,218700 GB,D,20220614,4.86,5.19,4.86,5.045,1500 GB.W,D,20220614,0.28,0.285,0.27,0.27,111700 GBAB,D,20220614,17.9,18.0088,17.47,17.49,74400 GBCI,D,20220614,45.18,45.785,44.972,45.75,337700 GBL,D,20220614,19.75,19.78,19.03,19.16,20800 GBLI,D,20220614,26,26.15,25.95,25.975,7600 GBT.W,D,20220614,1.1,1.215,1.02,1.02,66100 GBTG,D,20220614,6.66,7.2,6.19,6.25,178200 GBX,D,20220614,39.2,39.31,38.106,38.62,175500 GCI,D,20220614,3.11,3.11,3.01,3.07,916300 GCO,D,20220614,54.35,55.25,53.78,54.4,190600 GCP,D,20220614,31.1,31.135,30.93,30.96,1013400 GCV,D,20220614,5.7,5.725,5.42,5.43,21400 GD,D,20220614,218.36,218.87,214.355,215.9,1182400 GDDY,D,20220614,67.4,68.675,65.76,66.36,1533200 GDL,D,20220614,8.14,8.1526,8.0897,8.1199,20000 GDL-C,D,20220614,50.7001,50.85,50.7,50.7001,6300 GDO,D,20220614,14.05,14.1,13.9,14.01,101600 GDOT,D,20220614,25.39,25.68,24.29,24.76,616600 GDV,D,20220614,20.52,20.5403,19.97,20.14,206300 GDV-H,D,20220614,25.1182,25.21,24.7,24.845,11300 GDV-K,D,20220614,19.35,19.6,19,19.025,57700 GE,D,20220614,67.95,68.91,67.53,68.05,5379700 GEF,D,20220614,60.65,61.44,59.43,60.13,206100 GEF.B,D,20220614,59.98,60.47,58.54,59.18,33100 GEHI,D,20220614,0.59,0.64,0.59,0.6301,4500 GEL,D,20220614,11.29,11.405,10.45,10.47,969300 GEN.W,D,20220614,0.43,0.4499,0.3808,0.4499,7700 GENI,D,20220614,2.64,2.64,2.45,2.46,2214100 GEO,D,20220614,6.36,6.54,6.12,6.2,1067100 GER,D,20220614,12.2,12.51,11.88,11.9,130500 GES,D,20220614,18.65,19.28,18.65,18.97,970300 GF,D,20220614,9.13,9.13,8.87,8.98,29900 GFF,D,20220614,29.8,30.28,29.67,30.09,275000 GFI,D,20220614,9.35,9.365,9.1,9.23,9119700 GFL,D,20220614,27.39,27.39,26.315,26.34,1208900 GFLU,D,20220614,62.09,62.3,60.34,60.68,41300 GFX,D,20220614,9.85,9.855,9.85,9.85,5900 GFX.U,D,20220614,9.89,9.89,9.89,9.89,600 GFX.W,D,20220614,0.11,0.11,0.0699,0.0999,29000 GGB,D,20220614,5.05,5.05,4.89,4.92,12722900 GGG,D,20220614,58.64,59.06,57.4801,58.06,514600 GGT,D,20220614,7.38,7.55,7.3115,7.4,40600 GGT-E,D,20220614,23.9795,23.9795,23.94,23.94,7400 GGT-G,D,20220614,23.9899,23.9899,23.81,23.81,500 GGZ,D,20220614,11.64,11.66,11.3,11.35,18500 GHC,D,20220614,570,570.06,561.63,570.06,20000 GHG,D,20220614,3.51,3.68,3.35,3.5922,17600 GHL,D,20220614,9.73,10.05,9.6,9.93,303700 GHLD,D,20220614,10.24,10.31,10.1,10.28,9800 GHM,D,20220614,9.21,9.21,8.61,8.64,10000 GHY,D,20220614,11.58,11.68,11.47,11.51,260100 GIA,D,20220614,10.03,10.03,10.03,10.03,100 GIA.U,D,20220614,10.0662,10.0662,10.0662,10.0662,1000 GIA.W,D,20220614,0.0798,0.0799,0.0704,0.0797,44100 GIB,D,20220614,76.33,76.33,74.62,75.05,150300 GIC,D,20220614,31.65,31.91,31.3,31.88,35300 GIL,D,20220614,28.09,28.38,27.94,28.18,453000 GIM,D,20220614,4.45,4.4721,4.34,4.35,303900 GIS,D,20220614,67.17,67.48,65.83,66.45,3042300 GJH,D,20220614,9.9,9.9005,9.9,9.9,1900 GJO,D,20220614,23.17,23.17,23.17,23.17,4000 GKOS,D,20220614,43,44.24,41.53,42.07,467500 GL,D,20220614,88.74,90.09,88.68,89.45,508400 GL-D,D,20220614,18.4,18.47,18.1,18.31,14600 GLO-A,D,20220614,25.48,25.65,25.36,25.4999,26700 GLO-B,D,20220614,25.35,25.45,25.26,25.3236,11500 GLO-C,D,20220614,25.38,25.52,25.36,25.39,16900 GLO-G,D,20220614,25.25,25.45,25.25,25.3,8200 GLOB,D,20220614,178.09,181.53,172.965,176.1,295300 GLOP,D,20220614,6.22,6.6498,6.11,6.59,640600 GLP,D,20220614,25.44,25.9,23.7,24.1,186700 GLP-A,D,20220614,26.5,27.475,26.4548,27.1,28000 GLP-B,D,20220614,25.69,25.8,25.54,25.7025,9700 GLS,D,20220614,1.8,1.98,1.8,1.84,174700 GLS.W,D,20220614,0.2,0.2,0.15,0.15,5600 GLT,D,20220614,7.29,7.385,6.99,7,327300 GLW,D,20220614,32.08,32.65,31.865,32.1,6157200 GM,D,20220614,32.67,33.59,32.47,33.2,17891000 GME,D,20220614,117.57,127.9983,116.1,126.17,3184700 GMED,D,20220614,57.43,57.5,55.13,55.71,732700 GMR-A,D,20220614,25.27,25.32,25.2,25.2,12100 GMRE,D,20220614,11.02,11.055,10.5,10.82,621700 GMS,D,20220614,44.94,45.715,44.24,44.83,295500 GNE,D,20220614,7.99,8.16,7.79,7.87,153300 GNE-A,D,20220614,8.78,8.985,8.78,8.89,12100 GNK,D,20220614,21.1,21.98,20.945,21.13,1048100 GNL,D,20220614,13.35,13.36,13.01,13.13,528800 GNL-A,D,20220614,22.21,22.25,21.64,22.25,19400 GNL-B,D,20220614,22.94,22.95,21.97,22.07,21800 GNRC,D,20220614,245.26,247.21,237.2208,240.15,839500 GNT,D,20220614,5.1,5.13,5.0327,5.04,69500 GNT-A,D,20220614,23.45,23.53,23.255,23.255,3600 GNW,D,20220614,3.66,3.73,3.65,3.7,3562800 GOA.U,D,20220614,9.95,9.95,9.95,9.95,900 GOA.W,D,20220614,0.06,0.06,0.0352,0.06,38000 GOAC,D,20220614,9.955,9.955,9.955,9.955,11300 GOF,D,20220614,16.88,16.91,16.6401,16.71,650700 GOG.W,D,20220614,0.2209,0.2997,0.2209,0.2997,700 GOGN,D,20220614,10.01,10.04,10.01,10.02,18000 GOL,D,20220614,3.85,3.89,3.61,3.67,3062200 GOLD,D,20220614,20.08,20.16,19.29,19.47,19918000 GOLF,D,20220614,40.67,41.67,40.67,41.5,247300 GOOS,D,20220614,18.94,19.24,18.475,18.68,639000 GOTU,D,20220614,1.72,1.99,1.67,1.9,8656100 GPC,D,20220614,132.22,133.57,131.045,132.44,881900 GPI,D,20220614,170,181.02,170,180.1,246100 GPJA,D,20220614,23.95,23.9965,23.77,23.92,33300 GPK,D,20220614,20.31,20.655,20.21,20.41,2273400 GPM-A,D,20220614,20.93,21.09,20.92,20.9499,5500 GPMT,D,20220614,9.72,9.72,9.249,9.32,557700 GPN,D,20220614,110.05,112.76,109.675,112.15,1470700 GPOR,D,20220614,100.1,100.1,96.38,96.58,255200 GPRK,D,20220614,15.83,15.83,14.77,15.04,215200 GPS,D,20220614,9.01,9.2488,8.97,9.12,9238100 GRB-A,D,20220614,22.8,22.9,21.76,22.64,27800 GRBK,D,20220614,20.54,21.135,20.42,20.52,552100 GRC,D,20220614,28.38,28.48,27.6,28.23,70100 GRMN,D,20220614,97.7,98.39,96.36,96.72,905800 GRP.U,D,20220614,61.8,61.8,60.98,60.98,3200 GRX,D,20220614,10.5,10.5,10.1,10.17,40100 GS,D,20220614,284.33,289.1843,281.3,282.54,2487900 GS-A,D,20220614,17.91,18.14,17.57,17.85,51200 GS-C,D,20220614,18.42,18.5563,18.21,18.5,13600 GS-D,D,20220614,18.33,18.49,18.1,18.3,143800 GS-J,D,20220614,23.94,24.0614,23.8,24.05,105800 GS-K,D,20220614,25.3,25.48,25.08,25.26,63300 GSBD,D,20220614,17.15,17.37,16.91,17.17,919200 GSK,D,20220614,41.93,42.1,41.064,41.24,7997200 GSL,D,20220614,19.36,20.39,19.25,19.95,900000 GSL-B,D,20220614,25.75,25.77,25.32,25.32,31300 GSLD,D,20220614,25.62,25.65,25.5204,25.63,10200 GSQ.S,D,20220614,9.8589,9.8589,9.84,9.84,3800 GSQ.W,D,20220614,0.2698,0.2699,0.2575,0.2575,2400 GSQB,D,20220614,9.81,9.825,9.81,9.81,1000 GSQD,D,20220614,9.81,9.865,9.81,9.84,472800 GTES,D,20220614,11.36,11.43,11.145,11.39,752300 GTLS,D,20220614,164.26,167.2,160.44,163.58,360000 GTN,D,20220614,17.78,18.67,17.67,18.46,1005200 GTN.A,D,20220614,15.92,16.46,15.92,16.46,300 GTY,D,20220614,25.55,25.55,24.92,25.15,202500 GUG,D,20220614,14.07,14.3,13.9,14.22,94400 GUT,D,20220614,6.98,7.01,6.84,6.84,258400 GUT-C,D,20220614,25.1,25.1,25.02,25.02,2000 GVA,D,20220614,30.16,30.32,29.41,29.65,294100 GWH,D,20220614,3,3.07,2.89,2.98,1364400 GWH.W,D,20220614,0.43,0.43,0.372,0.39,7400 GWRE,D,20220614,73.34,74.15,71.02,71.23,535700 GWW,D,20220614,476.57,480.99,466.4,469.9,267100 GXO,D,20220614,48.95,49.38,47.06,48.19,1796000 H,D,20220614,79.26,79.87,78.0805,79.42,829500 HAE,D,20220614,63.4,63.55,60.93,62.3,499900 HAL,D,20220614,38.24,38.6,36.015,36.67,10376300 HASI,D,20220614,34.99,35.615,34.68,35.27,803200 HAYW,D,20220614,15.16,15.23,14.55,14.92,3463200 HBB,D,20220614,10.57,10.99,10.41,10.71,58100 HBI,D,20220614,10.44,10.515,10.11,10.23,5597000 HBM,D,20220614,5.05,5.15,5.01,5.05,1462400 HCA,D,20220614,185.2,185.39,178.8,179.28,3828800 HCC,D,20220614,33.97,34.08,32.98,33.32,938500 HCI,D,20220614,64.13,64.13,62.65,63.22,139500 HCXY,D,20220614,25.25,25.435,25.22,25.41,3500 HD,D,20220614,283.21,286.3803,276.59,278.67,3986900 HDB,D,20220614,52.93,53.37,52.34,52.69,2104300 HE,D,20220614,40.25,40.31,38.27,38.98,714500 HEI,D,20220614,136.56,136.575,132.01,133.39,259900 HEI.A,D,20220614,110.69,110.9,107.19,108.06,209000 HEP,D,20220614,18.33,18.5231,17.26,17.39,314700 HEQ,D,20220614,12.57,12.73,12.2,12.33,27400 HES,D,20220614,124.11,125.84,117.96,120.07,2699200 HESM,D,20220614,31.45,31.78,30.01,30.47,804700 HFR-A,D,20220614,22.675,22.75,22.4971,22.5,13300 HFRO,D,20220614,11.31,11.4186,11.28,11.32,186200 HGLB,D,20220614,9.7,10.0686,9.7,9.8,78600 HGT.W,D,20220614,2.64,2.64,2.64,2.64,100 HGTY,D,20220614,10.57,10.99,10.47,10.76,152100 HGV,D,20220614,40.99,41.71,40.565,41.26,649300 HHC,D,20220614,67.62,67.66,64.51,65.45,561900 HHL.U,D,20220614,9.86,9.86,9.86,9.86,2000 HHL.W,D,20220614,0.1201,0.1201,0.12,0.1201,10100 HHLA,D,20220614,9.82,9.83,9.8,9.8,11200 HI,D,20220614,40.68,41.36,40.49,40.76,408200 HIE,D,20220614,9.63,9.7263,9.5,9.55,41600 HIG,D,20220614,66.4,67.23,66.02,66.6,1349800 HIG-G,D,20220614,24.95,25.1351,24.75,25.04,41300 HIG.U,D,20220614,9.92,9.935,9.92,9.921,1100 HIG.W,D,20220614,0.0749,0.1499,0.0749,0.1499,2200 HIGA,D,20220614,9.9,9.905,9.89,9.9,44900 HII,D,20220614,207.35,207.895,202.24,204.81,477500 HIL,D,20220614,1.58,1.6,1.51,1.52,28100 HIMS,D,20220614,3.76,3.9,3.59,3.83,1931100 HIO,D,20220614,3.93,3.96,3.87,3.89,611800 HIPO,D,20220614,0.952,0.98,0.91,0.9106,1637000 HIW,D,20220614,34.19,34.405,33.14,33.64,1290600 HIX,D,20220614,4.96,5.02,4.95,5,381700 HL,D,20220614,4.37,4.37,4.2,4.29,5824500 HL-B,D,20220614,59.7,61.18,59.6,61.18,900 HLF,D,20220614,21.5,22.05,21.22,21.58,862000 HLG.W,D,20220614,0.33,0.33,0.29,0.29,11600 HLGN,D,20220614,2.48,2.64,2.265,2.39,1545300 HLI,D,20220614,78.18,80.46,78.18,79.57,306400 HLIO,D,20220614,68.12,69,66.88,67.41,141000 HLL.W,D,20220614,1.99,2.01,1.91,1.98,17100 HLLY,D,20220614,9.81,9.895,9.67,9.84,354500 HLT,D,20220614,120.79,122.03,117.97,119.14,2469400 HLX,D,20220614,4.14,4.17,3.77,3.84,2269700 HMA,D,20220614,9.99,9.99,9.935,9.94,1800 HMC,D,20220614,24.25,24.58,24.25,24.47,1681100 HML-A,D,20220614,22.63,22.802,22.15,22.2,33800 HMLP,D,20220614,9,9.03,8.94,8.96,451200 HMN,D,20220614,35.41,36,34.91,35.21,168100 HMY,D,20220614,3.19,3.19,3.03,3.07,4214500 HNGR,D,20220614,14.27,14.27,13.4237,13.77,97100 HNI,D,20220614,36.32,36.82,35.85,36.1,200500 HNP,D,20220614,17.6,18.1,17.6,17.96,16600 HOG,D,20220614,31.01,31.6,30.87,31.34,1436600 HOMB,D,20220614,20.55,20.85,20.235,20.48,1531400 HOUS,D,20220614,9.97,10.01,9.335,9.41,1814900 HOV,D,20220614,46.88,47.59,45.36,45.81,132900 HP,D,20220614,47.91,47.99,44.06,44.93,1086900 HPE,D,20220614,13.66,13.85,13.555,13.67,10104900 HPF,D,20220614,17.7,17.7034,17.16,17.27,98600 HPI,D,20220614,17.64,17.6654,16.97,17.06,97800 HPP,D,20220614,16.68,16.78,16,16.26,2908100 HPP-C,D,20220614,18.2,18.7795,17.55,18.07,38400 HPQ,D,20220614,33.9,34.13,33.36,33.75,10769300 HPS,D,20220614,16.28,16.28,15.8,15.915,76400 HPX,D,20220614,9.97,9.97,9.95,9.97,156600 HPX.U,D,20220614,9.99,10,9.97,9.97,150200 HPX.W,D,20220614,0.1,0.1,0.0502,0.0889,73100 HQH,D,20220614,18,18.1029,17.57,17.73,140300 HQL,D,20220614,13.32,13.355,13.08,13.23,93900 HR,D,20220614,24.97,25.14,24.36,24.9,3652800 HRB,D,20220614,33.89,34.47,33.47,34.38,1838900 HRI,D,20220614,104.64,106.55,102.53,103.8,214500 HRL,D,20220614,45.42,45.52,44.581,45.12,1880600 HRT,D,20220614,14.89,15.23,13.66,14.99,730500 HRTG,D,20220614,3.52,3.56,3.32,3.39,188600 HSBC,D,20220614,31.3,31.405,30.895,31.14,3902700 HSC,D,20220614,7.58,7.71,7.46,7.49,517000 HSY,D,20220614,211.53,211.94,205.09,206.79,1185700 HT,D,20220614,9.96,10.15,9.71,10.02,193800 HT-C,D,20220614,21.04,21.04,20.75,20.8,3200 HT-D,D,20220614,20.16,20.16,19.5,19.8936,29500 HT-E,D,20220614,20.22,20.9032,19.88,20.255,16600 HTA,D,20220614,27.32,27.52,26.76,27.06,3606000 HTAQ,D,20220614,10.02,10.04,10.02,10.04,8000 HTD,D,20220614,23.26,23.3925,22.32,22.4,93000 HTGC,D,20220614,12.95,13.2099,12.91,13.09,2442900 HTH,D,20220614,27.74,27.95,27.31,27.81,1393900 HTP.U,D,20220614,9.88,9.92,9.88,9.92,600 HTPA,D,20220614,9.85,9.86,9.85,9.86,2200 HTY,D,20220614,5.46,5.47,5.19,5.2,60900 HUBB,D,20220614,183.65,184.87,180.11,181.31,318900 HUBS,D,20220614,299.55,304.9099,291.651,295.85,577500 HUG.U,D,20220614,10,10,9.99,9.99,3500 HUG.W,D,20220614,0.5275,0.5299,0.495,0.4952,5600 HUGS,D,20220614,9.875,9.8794,9.84,9.84,125900 HUM,D,20220614,424.02,427.974,419.53,423.93,686800 HUN,D,20220614,29.79,30.95,29.7501,30.36,3781000 HUYA,D,20220614,4.1,4.19,3.92,4.06,1483500 HVT,D,20220614,26.64,27.22,25.76,25.89,194600 HVT.A,D,20220614,26.31,26.31,26.31,26.31,100 HWKZ,D,20220614,9.75,9.81,9.71,9.73,8500 HWM,D,20220614,32.39,32.88,31.59,32.2,3513400 HXL,D,20220614,52.04,52.06,50.335,51.53,911700 HY,D,20220614,35.37,35.9,33.66,34.49,102300 HYB,D,20220614,7.05,7.12,6.97,6.99,93300 HYI,D,20220614,12.22,12.37,12.21,12.21,50300 HYLN,D,20220614,3.42,3.56,3.39,3.47,1708800 HYT,D,20220614,9.39,9.58,9.35,9.51,955200 HZN,D,20220614,2.02,2.03,1.9,1.92,32800 HZO,D,20220614,38.7,39.91,38.31,38.53,606500 HZO.W,D,20220614,0.2,0.2,0.1513,0.1899,4000 HZON,D,20220614,9.89,9.9,9.89,9.89,92400 IAA,D,20220614,36.34,36.7,34.59,34.84,1434300 IACC,D,20220614,9.76,9.78,9.75,9.75,73700 IAE,D,20220614,7.11,7.1489,7.1,7.13,35400 IAG,D,20220614,2.06,2.06,1.94,1.98,8176200 IBA,D,20220614,43.67,43.67,43.06,43.62,6400 IBE.U,D,20220614,9.8389,9.8389,9.8389,9.8389,700 IBE.W,D,20220614,0.1641,0.1641,0.0869,0.1358,1900 IBER,D,20220614,9.81,9.81,9.78,9.78,17500 IBM,D,20220614,135,136.9501,134.86,135.72,4607700 IBN,D,20220614,17.3,17.52,17.26,17.44,5663700 IBP,D,20220614,83.94,85.04,82.96,84.59,291400 ICD,D,20220614,3.74,3.7599,3.4601,3.53,113300 ICE,D,20220614,96.14,96.41,93.52,94.05,3975400 ICL,D,20220614,10.1,10.3,10.03,10.24,945800 ICNC,D,20220614,9.99,9.99,9.99,9.99,4500 IDA,D,20220614,100.54,100.64,96.9,98.45,233900 IDE,D,20220614,10.17,10.18,9.97,9.99,60000 IDT,D,20220614,22.7,23.635,22.4,22.66,192200 IEX,D,20220614,180.19,181.635,177.995,179.41,343500 IFF,D,20220614,119.73,120.11,116.44,117.17,1300500 IFI.W,D,20220614,0.0907,0.0999,0.09,0.0999,30100 IFIN,D,20220614,10.03,10.03,10.03,10.03,3400 IFN,D,20220614,16.37,16.523,16.3601,16.45,46100 IFS,D,20220614,25.87,26.5,24.75,25.15,47200 IGA,D,20220614,9.05,9.1,8.93,9.01,117600 IGD,D,20220614,5.45,5.5,5.37,5.38,311500 IGI,D,20220614,16.81,16.9196,16.75,16.75,12100 IGR,D,20220614,7.02,7.1,6.885,7.07,606800 IGT,D,20220614,18.38,18.91,18.07,18.85,1513600 IH,D,20220614,2.46,2.7,2.36,2.61,13900 IHD,D,20220614,5.95,5.97,5.8968,5.95,71400 IHG,D,20220614,53,53.82,52.76,53.35,496100 IHIT,D,20220614,8.38,8.49,8.38,8.41,87500 IHS,D,20220614,10.64,10.67,10.06,10.11,77300 IHTA,D,20220614,8.5581,8.5581,8.42,8.48,5200 IIF,D,20220614,22.26,22.39,22.06,22.2,18000 IIIN,D,20220614,39.25,39.43,38.26,38.69,107400 IIM,D,20220614,12.7,12.72,12.4599,12.48,167700 IIP-A,D,20220614,26.1501,26.5224,26.1501,26.418,1000 IIPR,D,20220614,117.68,119.6442,112.28,114.28,371900 IMAX,D,20220614,14.99,15.38,14.8,15.26,527300 IMP.W,D,20220614,0.494,0.494,0.3941,0.3999,9600 IMPX,D,20220614,9.91,9.92,9.9,9.92,169000 INA.W,D,20220614,0.2,0.2016,0.2,0.2016,3000 INFA,D,20220614,17.78,18.345,17.51,18,396900 INFY,D,20220614,18.01,18.31,18,18.24,11567800 ING,D,20220614,10.11,10.14,9.9001,10.03,7276100 INGR,D,20220614,87.11,87.68,85.855,86.87,356300 INN,D,20220614,7.61,7.68,7.39,7.51,677900 INN-E,D,20220614,20.65,20.65,19.5,19.5,11500 INN-F,D,20220614,19.05,19.05,18.56,18.6851,6500 INS-A,D,20220614,25.27,25.355,25.1,25.3,1900 INSI,D,20220614,16.29,16.297,16.13,16.13,12900 INSP,D,20220614,173.69,173.69,160.01,163.24,421700 INST,D,20220614,18.21,18.86,17.97,18.57,179800 INSW,D,20220614,22.69,23.2999,22.2601,22.49,371300 INT,D,20220614,24.06,24.73,23.455,23.71,426000 INVH,D,20220614,34.12,34.16,33.36,33.63,5863100 ION.W,D,20220614,1.02,1.065,1.02,1.03,8600 IONQ,D,20220614,4.63,4.695,4.385,4.61,3952000 IOT,D,20220614,10.12,10.97,9.86,10.71,1621000 IP,D,20220614,43.13,44.03,42.98,43.62,3291000 IPG,D,20220614,28.05,28.22,27.535,27.78,2888000 IPI,D,20220614,55.5,58.37,54.3,57.24,469700 IPO.D,D,20220614,10.06,10.0824,10.06,10.0824,3000 IPO.F,D,20220614,10.06,10.12,10.06,10.08,6300 IPO.V,D,20220614,0.52,0.52,0.4669,0.5032,32300 IPO.Z,D,20220614,0.53,0.5551,0.4961,0.5178,187400 IPOD,D,20220614,9.97,9.98,9.96,9.97,303800 IPOF,D,20220614,9.99,9.99,9.97,9.98,727800 IPVA,D,20220614,9.78,9.7889,9.77,9.78,314700 IPVF,D,20220614,9.79,9.79,9.77,9.77,331500 IQI,D,20220614,10.08,10.1,9.8903,9.93,309400 IQV,D,20220614,199.71,202,195.76,200.88,1182700 IR,D,20220614,44.33,44.69,43.295,43.77,3001700 IRM,D,20220614,47.87,47.897,46.61,47.28,2176100 IRN.W,D,20220614,0.388,0.4329,0.38,0.4199,22000 IRNT,D,20220614,2.41,2.6,2.29,2.55,2218500 IRS,D,20220614,3.57,3.63,3.51,3.53,57600 IRS.W,D,20220614,0.2049,0.2049,0.2049,0.2049,400 IRT,D,20220614,21.31,21.33,20.74,21.01,2797600 IS,D,20220614,2.36,2.42,2.24,2.26,8451000 ISD,D,20220614,12.64,12.765,12.5,12.55,81700 IT,D,20220614,233.91,235.89,230.465,234.6,556800 ITCB,D,20220614,3.33,3.33,3.27,3.2949,3700 ITGR,D,20220614,72.92,72.92,70.7,71.04,146200 ITT,D,20220614,68.87,69.29,67.39,68.22,438200 ITUB,D,20220614,4.61,4.63,4.51,4.54,53246800 ITW,D,20220614,188.61,189.82,184.445,185.93,1206500 IVC,D,20220614,1.44,1.44,1.27,1.3,692600 IVH,D,20220614,10.4,10.57,10.4,10.5,65900 IVR,D,20220614,12.27,12.273,10.89,11.1,2100500 IVR-B,D,20220614,21.68,21.68,20.85,20.87,31500 IVR-C,D,20220614,20.99,21.1594,20.07,20.26,10700 IVT,D,20220614,25.96,26.2,25.62,26,342700 IVZ,D,20220614,16.05,16.375,15.85,16.24,5133600 IX,D,20220614,85.47,86.29,84.17,84.77,65900 J,D,20220614,125.79,126.43,123.04,124.32,562500 JAT.W,D,20220614,0.16,0.1947,0.16,0.1938,2500 JATT,D,20220614,9.94,9.95,9.94,9.95,1100 JBGS,D,20220614,23.23,23.47,22.89,23.15,1059400 JBI,D,20220614,9.4,9.41,9.13,9.35,615400 JBK,D,20220614,25.6,25.83,25.6,25.75,800 JBL,D,20220614,56.19,57.47,56.1,57.25,1138600 JBT,D,20220614,114.58,115.38,111.34,112.02,129400 JCE,D,20220614,13.13,13.39,12.9,13.02,75600 JCI,D,20220614,50.14,50.788,49.085,49.6,4843200 JEF,D,20220614,27.27,27.7,26.95,27.29,1925200 JELD,D,20220614,15.52,15.68,15.24,15.45,1000900 JEMD,D,20220614,6.93,6.97,6.86,6.92,16500 JEQ,D,20220614,5.75,5.75,5.67,5.67,8100 JFR,D,20220614,8.67,8.74,8.6327,8.71,175000 JGH,D,20220614,11.65,11.72,11.57,11.64,80500 JHAA,D,20220614,9.09,9.09,9.0501,9.0501,1100 JHG,D,20220614,24.24,24.56,23.94,24.34,1563100 JHI,D,20220614,13.43,13.43,13.14,13.2126,29000 JHS,D,20220614,11.5,11.5,11.12,11.32,33200 JHX,D,20220614,22.4,22.4,21.8,22.04,159700 JILL,D,20220614,18.6,18.97,18.2501,18.39,27700 JKS,D,20220614,59.56,61.26,56.87,57.53,1009500 JLL,D,20220614,163.68,165.815,161.79,165.3,450800 JLS,D,20220614,16.87,16.94,16.535,16.62,6900 JMIA,D,20220614,6.21,6.42,5.965,6.15,3292600 JMM,D,20220614,6.08,6.08,5.98,5.98,13700 JNJ,D,20220614,171.06,171.11,167.26,168.19,7116700 JNPR,D,20220614,28.28,28.95,28.065,28.32,3665600 JOB.W,D,20220614,1.1,1.135,1.05,1.0599,8100 JOBY,D,20220614,4.89,4.92,4.71,4.82,5807100 JOE,D,20220614,42.41,42.54,41,41.29,349800 JOF,D,20220614,6.44,6.44,6.3304,6.36,22700 JP,D,20220614,0.415,0.42,0.381,0.4032,39100 JPC,D,20220614,7.7,7.73,7.53,7.55,611100 JPI,D,20220614,19.49,19.49,19.16,19.28,61700 JPM,D,20220614,115.55,117.32,113.22,114.06,13357900 JPM-C,D,20220614,24.82,24.82,24.57,24.73,632000 JPM-D,D,20220614,23.96,24.03,23.7001,23.99,255600 JPM-J,D,20220614,20.28,20.5272,20.03,20.28,109000 JPM-K,D,20220614,19.03,19.14,18.69,18.95,218400 JPM-L,D,20220614,19.41,19.68,19.16,19.49,198400 JPM-M,D,20220614,18.1,18.4167,17.8,17.94,545000 JPS,D,20220614,7.19,7.24,7.12,7.15,1055400 JPT,D,20220614,19.06,19.96,18.9238,19.07,23600 JQC,D,20220614,5.29,5.345,5.26,5.32,581200 JRI,D,20220614,13.1,13.2026,12.84,12.95,82700 JRO,D,20220614,8.43,8.52,8.41,8.49,106200 JRS,D,20220614,9.43,9.8488,9.31,9.33,83100 JSD,D,20220614,12.08,12.3,12.04,12.25,198200 JT,D,20220614,1.57,1.74,1.5501,1.66,105900 JUN,D,20220614,9.92,9.92,9.9,9.9,1600 JUN.U,D,20220614,10.03,10.115,10.03,10.03,2000 JUN.W,D,20220614,0.2639,0.2819,0.2639,0.2819,200 JWN,D,20220614,25,26.395,24.95,25.87,4359000 JWS.S,D,20220614,9.89,9.915,9.89,9.9,1000 JWS.T,D,20220614,0.35,0.4,0.35,0.35,18400 JWSM,D,20220614,9.82,9.8483,9.82,9.83,28900 JXN,D,20220614,27.9,28.74,27.345,28.29,1511300 K,D,20220614,69,69.39,67.68,68.34,2647600 KAH.U,D,20220614,9.83,9.865,9.83,9.86,3500 KAH.W,D,20220614,0.3899,0.3899,0.38,0.38,12700 KAHC,D,20220614,9.77,9.79,9.77,9.79,36600 KAI,D,20220614,175.45,175.5,173.01,174.39,40300 KAMN,D,20220614,35.96,35.96,34.4,34.84,177000 KAR,D,20220614,14.89,15.54,14.665,14.73,1641300 KB,D,20220614,42.16,42.265,41.67,41.97,216700 KBH,D,20220614,28.96,29.41,28.26,28.53,2221100 KBR,D,20220614,47.64,48.33,46.93,47.36,1425700 KCA.S,D,20220614,9.63,9.65,9.63,9.65,2300 KCA.U,D,20220614,10.15,10.15,10,10.07,23100 KCA.W,D,20220614,0.3001,0.31,0.3001,0.3093,4700 KCG.W,D,20220614,0.25,0.25,0.24,0.25,1800 KCGI,D,20220614,9.9,9.915,9.9,9.9,637200 KD,D,20220614,9.48,9.95,9.31,9.72,5059600 KEN,D,20220614,50.2,51.01,49.63,50.76,35400 KEP,D,20220614,8.49,8.53,8.39,8.45,197600 KEX,D,20220614,66.23,67.46,63.5275,64.12,576500 KEY,D,20220614,17.41,17.71,17.25,17.54,15323500 KEY-I,D,20220614,24.35,24.45,23.9,24.23,74900 KEY-J,D,20220614,22.62,22.91,22.32,22.77,23200 KEY-K,D,20220614,23.83,23.844,23.35,23.56,40900 KEYS,D,20220614,134.42,135.63,132.5,135.17,953200 KF,D,20220614,26.39,26.39,26.15,26.15,2600 KFS,D,20220614,5.25,5.3322,5.21,5.26,24900 KFY,D,20220614,53.97,54.83,53.39,54.81,433700 KGC,D,20220614,4.26,4.26,3.99,4.08,37844800 KIM,D,20220614,19.54,19.655,19,19.2,4677400 KIM-L,D,20220614,23.31,23.5,23.04,23.0593,7000 KIM-M,D,20220614,23.4,23.4,23.01,23.05,17100 KIND,D,20220614,3.12,3.12,2.88,3.03,4257900 KIO,D,20220614,11.82,12.04,11.8001,11.89,128800 KKR,D,20220614,47.05,47.7,46.625,47.1,3394700 KKR-C,D,20220614,60.205,60.7464,59.81,60.35,165500 KKRS,D,20220614,18.1,18.1,17.6681,17.78,57100 KLR,D,20220614,2.36,2.425,2.23,2.34,375300 KMB,D,20220614,126.85,127.425,122.84,123.31,2224800 KMF,D,20220614,8,8.15,7.69,7.81,269900 KMI,D,20220614,18.39,18.465,17.68,17.89,17069300 KMPB,D,20220614,23.68,23.99,23.41,23.6,11100 KMPR,D,20220614,48.17,48.55,46.4,46.78,207600 KMT,D,20220614,25.1,25.4,24.89,25.27,620500 KMX,D,20220614,89.08,91.78,89.08,89.79,1367600 KN,D,20220614,18.14,18.255,17.8248,17.97,893000 KNOP,D,20220614,15.72,16.5,15.72,16.05,152900 KNS.U,D,20220614,10.02,10.02,10.02,10.02,200 KNSL,D,20220614,217.45,220.745,216.505,219.26,77500 KNSW,D,20220614,9.94,9.94,9.94,9.94,1400 KNX,D,20220614,45.78,46.13,44.4,45.17,1833500 KO,D,20220614,60.73,60.89,58.655,59.23,24620000 KODK,D,20220614,4.48,5.01,4.43,4.96,3289000 KOF,D,20220614,55.68,56.65,55.34,56.05,172400 KOP,D,20220614,24.96,25.29,24.805,24.99,73100 KORE,D,20220614,2.99,3.1,2.99,3.05,60400 KOS,D,20220614,7.52,7.82,7.25,7.47,8776500 KR,D,20220614,50.45,51.1234,50.1,50.39,5567400 KRC,D,20220614,50.84,51.13,49.17,49.58,883500 KRE-A,D,20220614,22.5,22.5699,22,22.25,19200 KREF,D,20220614,16.79,17.01,16.47,16.93,1589900 KRG,D,20220614,17.6,17.7,17.14,17.4,1194300 KRO,D,20220614,18.35,18.75,18.11,18.71,258000 KRP,D,20220614,18.6,18.8,17.71,18,451100 KSM,D,20220614,9.2,9.3672,9.13,9.13,40800 KSS,D,20220614,40.9,41.73,40.455,41.07,3396200 KT,D,20220614,14.15,14.16,13.825,13.85,849300 KTB,D,20220614,34.07,34.505,33.16,33.64,468000 KTF,D,20220614,9.18,9.22,9.01,9.02,81200 KTN,D,20220614,29,29,28.99,28.99,400 KUKE,D,20220614,2.15,2.35,2.0001,2.06,12600 KW,D,20220614,18.87,19.19,18.73,19.02,737300 KWAC,D,20220614,10.32,10.3201,10.32,10.32,2400 KWR,D,20220614,144.49,146.48,135.75,139.43,113200 KYN,D,20220614,9,9.09,8.57,8.65,814300 L,D,20220614,58.51,59.33,58.34,58.54,1109000 LAC,D,20220614,20.77,20.95,19.925,20.22,2646800 LAD,D,20220614,277.98,286,277.45,280.13,188800 LADR,D,20220614,9.98,9.98,9.675,9.84,981600 LAW,D,20220614,17.64,18.13,17.02,17.72,283200 LAZ,D,20220614,31.74,32.51,31.735,31.9,599100 LBRT,D,20220614,16.01,16.11,14.71,15.13,2228000 LC,D,20220614,13.02,13.23,12.69,13,1458300 LCI,D,20220614,0.5881,0.7,0.552,0.5521,809200 LCII,D,20220614,110.78,112.75,110.52,111.61,162000 LCW,D,20220614,9.83,9.84,9.83,9.83,192200 LDI,D,20220614,2.15,2.1501,1.97,2,1349300 LDOS,D,20220614,98.83,99.53,96.8001,97.91,914400 LDP,D,20220614,19.88,20.03,19.83,19.92,83100 LEA,D,20220614,127.97,128.72,125.28,126.34,382300 LEA.U,D,20220614,9.93,9.93,9.93,9.93,146400 LEA.W,D,20220614,0.1929,0.1929,0.1929,0.1929,3500 LEAP,D,20220614,9.9,9.92,9.9,9.9,148200 LEG,D,20220614,35.38,35.56,34.04,34.37,2193400 LEJU,D,20220614,3.15,3.265,3.06,3.06,1400 LEN,D,20220614,70.01,71.14,68.64,69.14,3178400 LEN.B,D,20220614,58.64,58.99,57.455,57.92,144800 LEO,D,20220614,6.56,6.575,6.49,6.52,140700 LEV,D,20220614,4.99,5,4.68,4.71,840000 LEV.W,D,20220614,1.18,1.18,1.08,1.08,27000 LEVI,D,20220614,17.21,17.469,17.01,17.32,1463400 LFC,D,20220614,7.59,7.65,7.57,7.65,720600 LFG,D,20220614,19.61,19.92,19.1,19.15,1855200 LFT,D,20220614,2.31,2.33,2.3,2.31,101800 LFT-A,D,20220614,24.4,24.5,24.4,24.5,400 LGF.A,D,20220614,9.2,9.43,9.06,9.43,1230100 LGF.B,D,20220614,8.76,9,8.6,8.97,1812400 LGI,D,20220614,14.78,14.85,14.51,14.57,48800 LGV,D,20220614,9.77,9.775,9.755,9.76,186300 LGV.U,D,20220614,9.78,9.78,9.78,9.78,3200 LGV.W,D,20220614,0.15,0.15,0.1481,0.15,1500 LH,D,20220614,215.94,216.36,212.4,213.86,921200 LHC,D,20220614,9.83,9.84,9.83,9.84,2700 LHC.U,D,20220614,9.83,9.83,9.83,9.83,700 LHX,D,20220614,232.48,233.12,225.15,226.92,941200 LICY,D,20220614,6.83,7.335,6.48,7.12,2154000 LII,D,20220614,198.28,200.3,192.95,195.49,329900 LIN,D,20220614,299.26,300.11,293.22,295.62,2420300 LITB,D,20220614,1.12,1.2147,1.09,1.11,60500 LL,D,20220614,10.55,10.68,10.375,10.52,150800 LLAP,D,20220614,3.95,4.47,3.92,4.14,429800 LLY,D,20220614,289.17,292,287.29,290.79,2422500 LMND,D,20220614,16.93,17.4,16.4,16.65,807800 LMT,D,20220614,424.01,424.16,411.11,416.17,1498000 LNC,D,20220614,48.22,48.92,47.66,48.32,1367400 LND,D,20220614,5.53,5.53,5.3601,5.47,89700 LNN,D,20220614,119.85,121.56,117.53,119.61,50300 LOCC,D,20220614,9.56,9.63,9.56,9.63,200 LOCL,D,20220614,3.14,3.27,2.88,3.12,223300 LOK.S,D,20220614,9.82,9.8235,9.81,9.81,2600 LOK.T,D,20220614,0.2917,0.3467,0.2917,0.3424,16600 LOKM,D,20220614,9.78,9.78,9.78,9.78,2800 LOMA,D,20220614,5.34,5.415,5.16,5.29,173600 LOW,D,20220614,180.83,182.86,176.43,177.94,4037300 LPG,D,20220614,16.02,16.26,15.82,15.95,493300 LPI,D,20220614,108.43,109.07,101.7829,104.92,640700 LPL,D,20220614,6.25,6.31,6.24,6.3,596600 LPX,D,20220614,60.3,61.17,59.71,60.52,1272600 LRN,D,20220614,33.91,34.82,33.565,34.6,659200 LSI,D,20220614,103.1,104.11,100.66,102.42,699500 LSPD,D,20220614,20.32,20.72,19.63,20.31,749300 LTC,D,20220614,36.56,36.68,35.36,35.7,291300 LTH,D,20220614,13.19,13.2,12.745,12.85,271100 LTHM,D,20220614,24.95,25.99,24.95,25.56,2469100 LU,D,20220614,6.12,6.39,6.06,6.11,8374700 LUMN,D,20220614,10.54,10.71,10.435,10.59,11171000 LUV,D,20220614,37.95,38.22,36.455,37.22,8193800 LVS,D,20220614,30.77,32.6,30.77,32.27,8683400 LW,D,20220614,65.15,65.15,63.435,64.15,1313500 LXFR,D,20220614,15.52,15.53,15.11,15.37,33300 LXP,D,20220614,10.39,10.44,10.13,10.24,4035600 LXP-C,D,20220614,49.98,49.9801,49.97,49.98,800 LXU,D,20220614,16.79,17.98,16.75,17.62,711500 LYB,D,20220614,97.54,98.85,95.94,97.48,3130100 LYG,D,20220614,2.07,2.08,2,2.03,16352800 LYV,D,20220614,85.2,86.72,84.125,84.94,1541000 LZB,D,20220614,23.64,23.91,23.165,23.55,393400 M,D,20220614,21.23,21.97,21.125,21.8,9272900 MA,D,20220614,320.1,323.9999,319.66,322.14,2788400 MAA,D,20220614,161.22,162.55,159.18,160.03,559700 MAA-I,D,20220614,58.73,58.73,58.71,58.71,400 MAC,D,20220614,9.52,9.67,9.125,9.26,5433200 MACC,D,20220614,9.78,9.784,9.77,9.77,94400 MAIN,D,20220614,35.33,35.33,34.54,35.12,762800 MAN,D,20220614,78.37,79.099,77.13,78.06,426200 MANU,D,20220614,11.17,11.25,10.685,10.82,833600 MAS,D,20220614,52.41,52.78,50.79,51.21,2517100 MATX,D,20220614,78.21,83,78.21,80.34,579100 MAV,D,20220614,8.83,8.86,8.6206,8.71,89200 MAX,D,20220614,8.78,8.88,8.485,8.58,374500 MAXR,D,20220614,26.6,26.79,25.585,26.18,569300 MBAC,D,20220614,9.85,9.85,9.78,9.8,1700 MBI,D,20220614,12.91,13.17,12.64,12.73,577900 MBS.W,D,20220614,0.1566,0.1566,0.1566,0.1566,500 MBSC,D,20220614,9.98,9.98,9.98,9.98,1800 MC,D,20220614,38.15,38.645,37.77,38.23,558300 MCB,D,20220614,69.11,70.01,68.71,69.16,98200 MCD,D,20220614,239.96,242.9,238.62,238.76,3564700 MCG,D,20220614,7.03,7.05,6.77,6.84,155900 MCI,D,20220614,13.6,13.8499,13.6,13.72,3600 MCK,D,20220614,306.93,308.671,304.155,306.52,1064100 MCN,D,20220614,7.03,7.0405,6.95,6.99,95600 MCO,D,20220614,265.96,266.36,256.84,257.68,1084000 MCR,D,20220614,6.32,6.4,6.22,6.23,178500 MCS,D,20220614,14.59,14.695,14.28,14.6,119700 MCW,D,20220614,11.57,11.7,10.98,11.06,1232400 MCY,D,20220614,46.76,46.93,44.86,45.43,433500 MD,D,20220614,18.64,18.86,18.12,18.71,714300 MDC,D,20220614,32.61,32.93,31.98,32.35,572400 MDH,D,20220614,9.81,9.81,9.8,9.81,27200 MDH.U,D,20220614,9.82,9.8267,9.82,9.8267,200 MDT,D,20220614,90.04,90.31,87.6872,88.48,7522100 MDU,D,20220614,26.08,26.17,25.51,25.75,1740100 MDV,D,20220614,15.19,15.7,14.45,15.49,26800 MDV-A,D,20220614,24.0001,24.1651,23.61,23.9987,7100 MEC,D,20220614,8.36,8.4399,8.094,8.31,51200 MED,D,20220614,179.48,183.53,176.57,177.87,92200 MEG,D,20220614,33.74,34.1013,31.98,32.05,310700 MEGI,D,20220614,16.64,16.94,16.15,16.28,121200 MEI,D,20220614,42.46,42.765,41.86,42.41,119500 MER-K,D,20220614,25.09,25.14,25.03,25.13,139300 MET,D,20220614,61.41,62.435,61.03,61.86,4773700 MET-A,D,20220614,20.62,20.89,20.51,20.82,45800 MET-E,D,20220614,24.77,24.81,24.45,24.68,171300 MET-F,D,20220614,21.67,21.8799,21.34,21.47,147100 MFA,D,20220614,11.56,11.58,10.8115,10.88,2181100 MFA-B,D,20220614,21.08,21.331,19.73,20.02,24900 MFA-C,D,20220614,19.65,19.86,19.23,19.45,34900 MFC,D,20220614,17.16,17.24,16.76,16.93,6699700 MFD,D,20220614,9.26,9.26,9.05,9.09,36400 MFG,D,20220614,2.17,2.21,2.17,2.18,2450200 MFGP,D,20220614,4.33,4.39,4.3,4.34,304500 MFM,D,20220614,5.41,5.43,5.3,5.33,199400 MFV,D,20220614,5.11,5.39,5.08,5.08,17000 MG,D,20220614,6.43,6.43,6.21,6.28,154600 MGA,D,20220614,58.05,58.82,57.1,57.23,1304200 MGF,D,20220614,3.44,3.46,3.43,3.44,91600 MGM,D,20220614,28.93,29.7,28.53,29.4,8674500 MGR,D,20220614,23.54,23.87,23.23,23.29,21300 MGRB,D,20220614,19.35,19.37,18.82,19.15,22800 MGRD,D,20220614,17.05,17.22,16.73,16.93,7400 MGU,D,20220614,23.26,23.26,22.39,22.51,23200 MGY,D,20220614,27.78,28.135,26.63,27.29,1977800 MH-A,D,20220614,5.08,5.49,5.08,5.49,300 MH-D,D,20220614,5.97,5.99,5.29,5.48,2100 MHD,D,20220614,12.62,12.75,12.55,12.67,165100 MHF,D,20220614,6.65,6.65,6.5885,6.59,52400 MHI,D,20220614,9.3,9.39,9.11,9.12,105100 MHK,D,20220614,123.88,125.5,121.62,123.61,494500 MHLA,D,20220614,17.5411,17.5411,16.5,16.815,3900 MHN,D,20220614,11,11,10.775,10.78,91100 MHNC,D,20220614,18.29,19.14,18.29,18.74,4200 MHO,D,20220614,39.49,40.115,38.98,39.31,225800 MIC,D,20220614,3.79,3.79,3.76,3.77,1678200 MIN,D,20220614,2.89,2.9099,2.87,2.88,509800 MIO,D,20220614,11.93,11.93,11.43,11.48,93100 MIR,D,20220614,6.82,6.93,6.55,6.55,1660100 MIR.W,D,20220614,1.27,1.27,1.19,1.19,78100 MIT,D,20220614,9.77,9.77,9.76,9.76,5800 MIT-A,D,20220614,20.55,20.8,20.2,20.4,5000 MIT-B,D,20220614,19.865,19.865,19.0001,19.365,13300 MIT-C,D,20220614,19.75,20.3893,19.21,19.32,8800 MIT.U,D,20220614,9.79,9.84,9.79,9.825,2800 MIT.W,D,20220614,0.17,0.17,0.17,0.17,96600 MITT,D,20220614,7.25,7.39,6.73,6.75,310000 MIXT,D,20220614,9.62,9.81,9.5,9.5,11400 MIY,D,20220614,12.93,12.9838,12.84,12.8601,69200 MKC,D,20220614,86.87,87.03,83.0601,83.8,1639100 MKC.V,D,20220614,86.77,86.77,84.25,84.25,2700 MKF.W,D,20220614,0.32,0.32,0.28,0.295,2400 MKFG,D,20220614,1.95,2.04,1.93,2.03,1591300 MKL,D,20220614,1293.51,1315.53,1287.32,1296.65,35200 ML,D,20220614,1.41,1.51,1.36,1.5,1027500 ML.W,D,20220614,0.1999,0.1999,0.1999,0.1999,400 MLI,D,20220614,52.97,53.71,52.29,53.25,362800 MLM,D,20220614,316.99,319.08,313.615,316.47,567600 MLNK,D,20220614,15.62,15.835,15.31,15.54,82400 MLP,D,20220614,10.17,10.17,10,10,5400 MLR,D,20220614,23.96,24.2741,23.61,23.84,42900 MMC,D,20220614,147.28,148.81,146.42,147.26,1435400 MMD,D,20220614,17.94,18.61,17.49,17.77,40500 MMI,D,20220614,35.9,36.1164,35.42,35.74,195800 MMM,D,20220614,136.68,138.35,134.3999,135.25,2675100 MMP,D,20220614,51.81,52.715,50.61,50.7,1783900 MMS,D,20220614,57.57,57.99,56.5,57.26,478500 MMT,D,20220614,4.48,4.55,4.46,4.48,202700 MMU,D,20220614,10.65,10.68,10.39,10.43,136300 MN,D,20220614,12.33,12.57,12.33,12.5,123200 MNP,D,20220614,12.79,13,12.79,12.89,37400 MNRL,D,20220614,31.27,31.66,29.93,30.18,997600 MNSO,D,20220614,5.74,6.33,5.72,6.24,1757100 MNT.U,D,20220614,10.04,10.04,10.04,10.04,2700 MNT.W,D,20220614,0.13,0.13,0.13,0.13,500 MNTN,D,20220614,10,10,9.98,9.98,1500 MO,D,20220614,46.4,46.615,45.82,46.29,12989100 MOD,D,20220614,11.01,11.3,10.86,11.12,214300 MODN,D,20220614,22.81,22.82,22.145,22.27,98400 MOG.A,D,20220614,79.76,80.14,78.21,78.82,191400 MOG.B,D,20220614,80,80,80,80,100 MOGU,D,20220614,1.87,2.0999,1.81,1.92,11200 MOH,D,20220614,262.11,264.12,256.955,261.69,458700 MOS,D,20220614,51.83,53.67,51.14,52.73,7439200 MOV,D,20220614,31.08,32.53,31.06,32.46,168500 MP,D,20220614,34.42,35.53,33.85,35.1,2897900 MPA,D,20220614,12.61,13.76,12.61,13.06,34900 MPC,D,20220614,104.7,106.75,101.21,102.67,8432700 MPL.W,D,20220614,1.11,1.11,1.1,1.1,1000 MPLN,D,20220614,4.95,5.26,4.88,5.23,2568100 MPLX,D,20220614,31.74,32.07,30.36,30.59,2746100 MPV,D,20220614,12.73,12.94,12.588,12.588,5100 MPW,D,20220614,15.18,15.25,14.76,14.94,12595000 MPX,D,20220614,9.32,9.51,9.31,9.4,10800 MQT,D,20220614,11.42,11.75,11.4,11.63,93300 MQY,D,20220614,12.48,12.51,12.05,12.15,311400 MRC,D,20220614,10.42,10.43,10.12,10.27,579900 MRK,D,20220614,84.77,85.04,83.87,84.5,11226900 MRO,D,20220614,29.33,30.12,28.34,28.79,23432500 MS,D,20220614,75.42,76.77,74.27,74.96,7400300 MS-A,D,20220614,18.56,18.8863,18.44,18.47,95200 MS-E,D,20220614,25.79,26.16,25.69,26.1,132000 MS-F,D,20220614,25.52,25.93,25.38,25.7,127900 MS-I,D,20220614,25.2,25.38,24.86,25.19,75900 MS-K,D,20220614,24.41,24.69,24.09,24.5,147500 MS-L,D,20220614,20.43,20.7,20.0768,20.5,46600 MS-O,D,20220614,17.79,17.8825,17.22,17.28,166200 MSA,D,20220614,120.89,121.52,117.81,118.52,119000 MSB,D,20220614,26.24,26.95,25.5,26.72,60600 MSC,D,20220614,2.33,2.48,2.1001,2.16,73800 MSCI,D,20220614,393.06,397.955,389.1159,391,525100 MSD,D,20220614,6.95,6.97,6.85,6.96,41300 MSGE,D,20220614,59.26,60.07,57.24,57.38,191200 MSGS,D,20220614,151.55,151.55,149.77,150.62,89300 MSI,D,20220614,202.78,205.55,201.31,203.31,893400 MSM,D,20220614,79.28,79.93,77.5,78.72,376300 MSP,D,20220614,34.43,34.6,34.29,34.46,831100 MT,D,20220614,26.91,27.375,26.635,27,3579100 MTA.U,D,20220614,9.99,9.99,9.99,9.99,200 MTA.W,D,20220614,0.6,0.6,0.6,0.6,5100 MTAL,D,20220614,9.8,9.85,9.8,9.82,20600 MTB,D,20220614,163.44,166.92,163.03,164.9,978900 MTB-H,D,20220614,24.32,24.6,23.79,24.11,47800 MTCN,D,20220614,64.21,64.47,63.97,64.1,3500 MTD,D,20220614,1171.35,1171.35,1136.37,1157.63,95200 MTDR,D,20220614,62.08,63.5304,59.995,61.39,1484900 MTG,D,20220614,12.44,12.675,12.315,12.44,2434600 MTH,D,20220614,76.21,76.8,74.02,74.29,346900 MTN,D,20220614,228.51,234.35,225.34,230.86,429500 MTOR,D,20220614,36.05,36.13,35.99,36,1862800 MTR,D,20220614,18.39,19.6673,16.0715,16.63,53600 MTRN,D,20220614,76.36,76.67,74.455,75.64,130600 MTV.U,D,20220614,9.95,9.95,9.95,9.95,500 MTVC,D,20220614,9.91,9.92,9.9,9.91,24500 MTW,D,20220614,11.91,12.27,11.91,12.18,228400 MTX,D,20220614,61.74,62.36,60.81,61.65,109400 MTZ,D,20220614,78.63,79.73,76.6,76.97,583400 MUA,D,20220614,11.33,11.36,11,11.04,143200 MUC,D,20220614,11.61,11.67,11.45,11.51,286300 MUE,D,20220614,10.72,10.775,10.48,10.51,56600 MUFG,D,20220614,5.42,5.52,5.42,5.46,4478900 MUI,D,20220614,11.8,11.8559,11.67,11.69,417900 MUJ,D,20220614,12.87,12.98,12.67,12.76,203300 MUR,D,20220614,43.14,43.15,40.9,41.58,2019300 MUSA,D,20220614,229.85,234.35,229.795,233.46,320500 MUX,D,20220614,0.52,0.5236,0.5078,0.5174,849200 MVF,D,20220614,7.32,7.37,7.188,7.21,178100 MVO,D,20220614,11.3,11.72,11.1562,11.19,50400 MVT,D,20220614,11.64,11.67,11.52,11.55,52200 MWA,D,20220614,11.35,11.415,11.06,11.2,737700 MX,D,20220614,17.21,17.59,17.07,17.3,306900 MXE,D,20220614,8.03,8.03,7.97,7.97,2900 MXF,D,20220614,14.35,14.37,14.17,14.18,4600 MYD,D,20220614,11.36,11.36,10.86,10.93,226700 MYE,D,20220614,23.17,23.41,22.82,23.07,113200 MYI,D,20220614,11.54,11.62,11.25,11.31,281000 MYN,D,20220614,10.49,10.5301,10.09,10.13,164400 MYOV,D,20220614,10.46,10.556,9.9235,10.38,595100 MYTE,D,20220614,10.32,10.62,10.06,10.22,79800 NABL,D,20220614,9.35,9.485,9.15,9.27,290700 NAC,D,20220614,12,12.05,11.69,11.71,340900 NAD,D,20220614,12.33,12.4,12.05,12.07,1139800 NAN,D,20220614,11.3,11.35,11.21,11.26,73600 NAPA,D,20220614,19.36,19.8733,19.26,19.68,359300 NAT,D,20220614,1.95,2.08,1.92,2.01,4526800 NAZ,D,20220614,13.24,13.24,13,13,4800 NBB,D,20220614,17.19,17.32,16.63,16.76,140300 NBHC,D,20220614,37.72,38.33,37.72,38.06,98900 NBR,D,20220614,162.6,162.6,150.85,153.38,132100 NBXG,D,20220614,9.8,9.9399,9.54,9.68,390900 NC,D,20220614,46.22,46.8,42.87,44.77,38500 NCA,D,20220614,8.84,8.99,8.7,8.76,56300 NCLH,D,20220614,11.83,11.99,10.96,11.12,28928800 NCR,D,20220614,29.82,31.58,29.55,31.05,3637600 NCV,D,20220614,3.82,3.825,3.56,3.61,943400 NCV-A,D,20220614,23.33,23.6,23.33,23.5,500 NCZ,D,20220614,3.22,3.22,3.08,3.08,729600 NCZ-A,D,20220614,23.76,23.774,23.06,23.13,2400 NDMO,D,20220614,11.11,11.2182,10.77,10.95,335900 NDP,D,20220614,31.87,32.2976,30.75,31.08,19300 NE,D,20220614,32.5,32.84,31.32,31.78,485300 NEA,D,20220614,11.82,11.82,11.49,11.52,1039600 NEE,D,20220614,72.31,73.12,70.265,71.48,11412700 NEE-N,D,20220614,24.9,24.95,24.56,24.62,94500 NEE-O,D,20220614,53.38,53.75,52.41,53.13,79100 NEE-P,D,20220614,47.35,47.5,46.37,47.0094,122300 NEE-Q,D,20220614,46.88,47.375,45.91,46.3,582900 NEM,D,20220614,64.84,64.85,62.5209,63.09,4779100 NEP,D,20220614,69.93,70.44,67.45,68.04,870200 NET,D,20220614,41.74,42.57,39.64,40.79,7177400 NETC,D,20220614,10,10,10,10,100 NETI,D,20220614,6.45,6.86,6.42,6.57,226700 NEU,D,20220614,297.38,297.38,286.5092,289.28,24300 NEWR,D,20220614,44.58,45,42.395,42.48,740700 NEX,D,20220614,10.41,10.55,9.75,9.97,3522300 NEXA,D,20220614,6.35,6.42,6.16,6.17,234200 NFG,D,20220614,69.41,69.56,67.14,67.85,676800 NFJ,D,20220614,11.36,11.51,11.31,11.41,572200 NFN.U,D,20220614,9.97,9.97,9.95,9.96,6300 NFN.W,D,20220614,0.28,0.28,0.28,0.28,100 NFNT,D,20220614,9.88,9.88,9.86,9.86,21700 NGC,D,20220614,9.76,9.7601,9.75,9.75,21400 NGC.U,D,20220614,9.81,9.82,9.81,9.81,3600 NGC.W,D,20220614,0.33,0.33,0.33,0.33,1900 NGG,D,20220614,64.81,64.9251,63.17,63.68,585100 NGL,D,20220614,1.76,1.82,1.74,1.79,1031700 NGL-B,D,20220614,14.2185,14.332,13.9289,14.145,4900 NGL-C,D,20220614,13.65,13.98,13.5869,13.7501,3700 NGS,D,20220614,13.88,13.88,13,13,42500 NGVC,D,20220614,16.16,17.01,16.16,16.94,61500 NGVT,D,20220614,67.39,67.59,65.7,67.12,166900 NHI,D,20220614,57.45,57.74,55.71,56.48,441400 NI,D,20220614,28.57,28.65,27.29,27.6,6890200 NI-B,D,20220614,25.31,25.49,25.1,25.3008,66200 NIC,D,20220614,72.55,73.02,71.69,72.38,32800 NID,D,20220614,13.07,13.07,12.88,13.04,137400 NIE,D,20220614,20.64,20.84,20.35,20.51,107500 NIM,D,20220614,9.16,9.17,9.15,9.155,24200 NIMC,D,20220614,109.0995,109.0995,106.06,106.25,34400 NINE,D,20220614,3.32,3.445,3.0201,3.16,1307500 NIO,D,20220614,16.53,19.09,16.49,18.66,105582600 NIQ,D,20220614,13.04,13.04,12.46,12.5,35800 NJR,D,20220614,43.33,43.63,42.0285,42.61,582600 NKE,D,20220614,110.37,111.89,110.01,110.72,4548300 NKG,D,20220614,10.36,10.4555,10.32,10.36,34600 NKX,D,20220614,12.78,12.79,12.45,12.48,112200 NL,D,20220614,8.56,9,8.5,8.9,21200 NLS,D,20220614,2.38,2.4,2.1,2.15,768200 NLSN,D,20220614,23.32,23.585,22.445,22.52,4311000 NLY,D,20220614,6.05,6.07,5.89,5.92,44337300 NLY-F,D,20220614,23.08,23.19,22.64,22.86,109200 NLY-G,D,20220614,21.26,21.385,20.52,20.69,54800 NLY-I,D,20220614,23.01,23.065,22.1401,22.2985,31700 NM,D,20220614,2.91,3.0492,2.85,2.87,114700 NM-H,D,20220614,18.24,18.24,18.24,18.24,200 NMAI,D,20220614,13.48,13.78,13.09,13.1,190000 NMCO,D,20220614,12.7,12.7183,12.3,12.47,89000 NMG,D,20220614,5.54,5.54,5.12,5.36,167900 NMI,D,20220614,9.25,9.33,9.17,9.17,20000 NMK-B,D,20220614,88.52,88.52,88.52,88.52,100 NMM,D,20220614,25.81,27.05,25.19,25.33,439400 NMR,D,20220614,3.56,3.62,3.56,3.6,2019300 NMS,D,20220614,14.97,15.4394,14.97,15.04,800 NMT,D,20220614,11.65,11.66,11.4601,11.5,10300 NMZ,D,20220614,11.51,11.58,11.3,11.42,652100 NNI,D,20220614,78.2,79.2,77.905,78.45,82500 NNN,D,20220614,40.23,40.46,39.12,39.63,1690300 NNY,D,20220614,8.43,8.4962,8.24,8.25,146300 NOA,D,20220614,12.16,12.38,12.13,12.3,60400 NOAH,D,20220614,17.06,17.37,16.65,16.72,271300 NOC,D,20220614,459.97,462.96,448.5447,454.46,818500 NOG,D,20220614,36.56,36.83,33.92,34.4,1461700 NOK,D,20220614,4.76,4.78,4.6301,4.67,41501300 NOM,D,20220614,12.62,12.62,12.21,12.2705,6200 NOMD,D,20220614,19.47,19.59,18.95,19.1,598000 NOV,D,20220614,18.61,18.87,17.76,18.1,4245800 NOVA,D,20220614,19,19.47,17.981,18.35,2283200 NOW,D,20220614,441.9,451.52,437.87,444.75,1078800 NP,D,20220614,36.6,37.25,36.54,36.79,38600 NPCT,D,20220614,11.68,11.8275,11.5142,11.64,133300 NPFD,D,20220614,19.17,19.1803,18.57,18.75,75000 NPK,D,20220614,65.05,65.05,62.66,62.8,34100 NPO,D,20220614,87.44,88.05,86.08,87.82,84300 NPTN,D,20220614,15.43,15.52,15.29,15.32,941700 NPV,D,20220614,11.99,12.04,11.91,11.91,17400 NQP,D,20220614,11.9,11.92,11.62,11.62,59000 NR,D,20220614,3.98,4.03,3.7438,3.77,748900 NRD.W,D,20220614,0.3929,0.4029,0.3381,0.3614,72200 NRDY,D,20220614,3.13,3.2,2.91,2.98,1084900 NRE-A,D,20220614,25.4893,25.4893,24.05,24.46,11000 NREF,D,20220614,20.01,20.4319,19.8,20.08,119100 NRG,D,20220614,40.55,40.73,38.95,39.42,3848000 NRG.W,D,20220614,1.28,1.28,1.1,1.13,29000 NRGV,D,20220614,9.01,9.54,8.34,8.66,543000 NRGX,D,20220614,14.25,14.59,13.63,13.84,73200 NRK,D,20220614,11.17,11.17,10.9,10.9,263500 NRP,D,20220614,42.32,42.97,40.51,40.74,27900 NRT,D,20220614,16.98,17.96,15.92,16.15,187000 NRUC,D,20220614,23.55,23.55,23.224,23.3,18400 NRZ,D,20220614,9.44,9.53,9.02,9.09,12179300 NRZ-A,D,20220614,23.05,23.49,22.2,22.24,28800 NRZ-B,D,20220614,21.73,21.81,21.15,21.46,55600 NRZ-C,D,20220614,20.06,20.105,19.3101,19.555,98100 NRZ-D,D,20220614,22.37,22.37,21.54,21.82,119100 NS,D,20220614,14.81,15.32,14.41,14.55,764900 NS-A,D,20220614,22.29,22.8297,22.13,22.74,11600 NS-B,D,20220614,19.74,20.04,19.67,20.04,34000 NS-C,D,20220614,24.05,24.58,24.05,24.55,25800 NSA,D,20220614,45.91,46.38,45.13,45.6,924500 NSA-A,D,20220614,24.03,24.2202,24.01,24.09,15700 NSC,D,20220614,225.32,228.63,221.44,222.81,1215200 NSL,D,20220614,4.89,4.94,4.82,4.89,669000 NSP,D,20220614,92.3,93.735,91.83,93.51,393100 NSR,D,20220614,7.19,7.49,7.18,7.3,272200 NSS,D,20220614,24.4,24.6,24.38,24.44,30400 NST.U,D,20220614,9.83,9.83,9.825,9.83,4400 NST.V,D,20220614,0.2298,0.2299,0.2298,0.2299,1200 NST.W,D,20220614,0.1401,0.1508,0.1401,0.1401,200 NSTB,D,20220614,9.82,9.83,9.81,9.82,3700 NSTC,D,20220614,9.81,9.81,9.81,9.81,100 NSTD,D,20220614,9.78,9.78,9.78,9.78,2900 NTB,D,20220614,29.21,29.6608,29.15,29.57,130100 NTCO,D,20220614,5.6,5.63,5.455,5.51,1261300 NTG,D,20220614,35.47,36.07,34.2485,34.43,24400 NTR,D,20220614,85.35,88.83,85.13,87.22,4721400 NTST,D,20220614,19.02,19.02,18.5,18.8,631000 NTZ,D,20220614,8.05,8.4,7.47,8.4,5500 NU,D,20220614,3.56,3.61,3.3604,3.43,19273600 NUE,D,20220614,113,115.78,112.59,113.72,2681800 NUO,D,20220614,12.54,12.54,12.35,12.35,91600 NUS,D,20220614,43.75,44.445,43.02,43.6,380100 NUV,D,20220614,8.7,8.75,8.6,8.62,682400 NUV.W,D,20220614,0.3799,0.3799,0.3799,0.3799,400 NUVB,D,20220614,3.4,3.465,3.35,3.43,693400 NUW,D,20220614,13.89,13.95,13.73,13.74,58900 NVG,D,20220614,13.06,13.07,12.78,12.9,603100 NVGS,D,20220614,11.98,12.6,11.9,12.08,192100 NVO,D,20220614,106.81,106.92,105.3,106.13,1323200 NVR,D,20220614,3943.99,3964.984,3875,3905.08,19500 NVRO,D,20220614,42.69,42.69,40.78,41.36,323400 NVS,D,20220614,82.16,82.19,80.155,80.52,2365200 NVST,D,20220614,37.43,37.88,36.205,37.09,3292100 NVT,D,20220614,33.41,33.78,32.27,32.78,886800 NVTA,D,20220614,2.23,2.3,2.08,2.21,7098600 NWG,D,20220614,5.42,5.43,5.29,5.35,2998200 NWN,D,20220614,51.19,51.7,50.1,50.81,257400 NX,D,20220614,22.6,22.97,22.39,22.5,183400 NXC,D,20220614,14.2,14.27,13.81,13.81,35300 NXD-A,D,20220614,20.63,20.63,19.8,19.8,4200 NXDT,D,20220614,14.8,15,14.59,14.725,144300 NXE,D,20220614,4.3,4.3,3.79,3.86,6110000 NXJ,D,20220614,12.24,12.26,11.94,11.98,174600 NXN,D,20220614,11.5,11.5598,11.48,11.48,9100 NXP,D,20220614,13.6,13.74,13.41,13.41,128600 NXRT,D,20220614,60.97,61.29,59.02,60.99,162600 NYC,D,20220614,6.98,6.98,6,6.01,102300 NYC-A,D,20220614,23.54,24.0336,22.8,23.25,62500 NYC-U,D,20220614,44.77,45.6,44.685,45.03,8800 NYCB,D,20220614,8.9,9.145,8.9,9.1,9090400 NYT,D,20220614,28.68,29.15,27.85,28.74,3423400 NZF,D,20220614,12.45,12.52,12.28,12.29,494900 O,D,20220614,63.31,63.67,62.285,62.79,4541300 OACB,D,20220614,9.5,9.58,9.37,9.49,22300 OAK-A,D,20220614,23.56,23.8528,23.4784,23.75,26100 OAK-B,D,20220614,23.46,23.76,23.46,23.7261,22800 OC,D,20220614,82.51,83.61,81.45,82.66,1098300 OCFT,D,20220614,1.35,1.38,1.35,1.35,2266400 OCN,D,20220614,24.25,24.93,24.24,24.89,43200 ODC,D,20220614,26.7,27.43,26.475,26.84,53400 ODV,D,20220614,6.49,6.6245,6.02,6.13,23000 OEC,D,20220614,17.52,17.935,17.13,17.32,556100 OFC,D,20220614,25.72,26.24,25.24,25.68,1070600 OFG,D,20220614,25.57,26.59,25.47,26.43,239900 OG,D,20220614,1,1,0.83,0.8744,5500 OGE,D,20220614,37.05,37.24,35.705,36.17,1952500 OGN,D,20220614,34.17,34.17,32.85,33.13,1926500 OGS,D,20220614,79.82,80.37,77.6,78.82,262100 OHI,D,20220614,28.25,28.44,27.28,27.66,3234900 OI,D,20220614,15.79,16.02,15.59,15.91,1083100 OIA,D,20220614,6.97,7.18,6.85,6.86,155800 OII,D,20220614,11.42,11.57,10.63,10.89,1639700 OIS,D,20220614,7.45,7.45,6.945,7.06,602200 OKE,D,20220614,61.45,62.155,59.69,60.39,2810300 OLN,D,20220614,56.04,57.97,55.9,57.21,2021100 OLO,D,20220614,9.56,9.61,9.11,9.17,1233000 OLP,D,20220614,25.25,25.63,24.6427,25.51,107100 OMC,D,20220614,65.38,66.1,64.32,64.95,2198900 OMF,D,20220614,37.64,37.99,36.99,37.27,1020900 OMI,D,20220614,31.15,31.53,30.3,31.01,837500 ONL,D,20220614,11.49,11.62,11.37,11.59,931400 ONON,D,20220614,19.07,19.38,18.7,19.2,1282100 ONTF,D,20220614,10.28,10.335,9.83,10.15,352900 ONTO,D,20220614,72.2,72.575,70.26,72.3,255200 OOMA,D,20220614,11.78,11.81,11.01,11.43,150500 OPA,D,20220614,9.78,9.79,9.78,9.79,32600 OPA.W,D,20220614,0.4032,0.4199,0.4032,0.4032,2500 OPAD,D,20220614,3.51,3.54,3.33,3.52,1005000 OPF.W,D,20220614,0.2599,0.2689,0.256,0.2689,4700 OPFI,D,20220614,3.2,3.3,3.01,3.21,98400 OPP,D,20220614,10.78,11.0424,10.41,10.41,203400 OPP-A,D,20220614,19.1547,19.16,18.66,18.7399,14300 OPP-B,D,20220614,19.81,19.89,19.53,19.75,15400 OPY,D,20220614,33.9,35.29,33.9,34.76,262600 OR,D,20220614,11.06,11.13,10.87,10.97,1102700 ORA,D,20220614,75.52,75.52,73.49,74.28,357500 ORAN,D,20220614,11.33,11.37,11.1625,11.21,1069900 ORC,D,20220614,2.82,2.8201,2.7,2.71,2719700 ORCC,D,20220614,12.75,12.84,12.58,12.59,5164100 ORCL,D,20220614,72,72.43,69.02,70.72,29661200 ORI,D,20220614,22.13,22.41,21.95,22.12,1681800 ORN,D,20220614,2.59,2.635,2.57,2.57,21100 OSCR,D,20220614,4.33,4.39,4.08,4.19,1794600 OSG,D,20220614,2.19,2.21,2.12,2.12,188400 OSH,D,20220614,16.42,16.52,15.405,15.75,2116600 OSI,D,20220614,9.71,9.71,9.71,9.71,3600 OSI.U,D,20220614,9.7969,9.7969,9.7969,9.7969,500 OSI.W,D,20220614,0.2208,0.2208,0.2208,0.2208,200 OSK,D,20220614,87.32,87.7,85.51,86.41,443400 OTIS,D,20220614,70.92,71.205,68.64,69.21,1859300 OUS.W,D,20220614,0.32,0.32,0.232,0.3,41700 OUST,D,20220614,1.74,1.76,1.66,1.74,1310300 OUT,D,20220614,16.69,16.93,16.4,16.89,3754200 OVV,D,20220614,58.25,58.81,54.36,55.85,5475400 OWL,D,20220614,10.41,10.53,9.92,10.04,3405000 OWL.T,D,20220614,0.32,0.3296,0.3,0.32,26800 OWL.W,D,20220614,2.45,2.6,1.91,1.91,157900 OWLT,D,20220614,1.89,2.33,1.82,2.14,883500 OXM,D,20220614,88.77,89.91,88.245,88.95,348100 OXY,D,20220614,61.78,64.1199,60.9,62.09,31328400 OXY.W,D,20220614,39.96,42.37,39.25,40.39,420800 PAC,D,20220614,136.87,139.75,136.4,138.64,36500 PAC.W,D,20220614,0.12,0.12,0.12,0.12,200 PACK,D,20220614,8.44,8.49,7.81,7.91,873700 PAG,D,20220614,111.03,115.41,110.82,113.06,362800 PAGS,D,20220614,11.49,11.65,10.945,11.21,3160800 PAI,D,20220614,12.12,12.12,12,12,18900 PAM,D,20220614,20.43,20.6,19.85,20.08,184900 PAR,D,20220614,33.29,33.99,32.605,33.48,223600 PARR,D,20220614,18.37,18.93,17.57,17.83,746000 PATH,D,20220614,17.51,17.81,16.84,17.75,4622700 PAXS,D,20220614,15.8,16.2235,15.7801,15.89,93600 PAY,D,20220614,12.61,13.385,12.2,12.74,201100 PAYC,D,20220614,269.23,274.05,267.47,270.45,358400 PB,D,20220614,67.05,67.9,66.6,67.37,735000 PBA,D,20220614,39.14,39.36,38.05,38.44,1638400 PBF,D,20220614,40.18,41.55,37.82,38.92,3883900 PBFX,D,20220614,15.28,15.67,15.04,15.17,164200 PBH,D,20220614,54.2,54.34,52.91,54.15,374600 PBI,D,20220614,4.12,4.22,3.98,4,1906500 PBI-B,D,20220614,20.28,20.92,19.73,20.3,38400 PBR,D,20220614,12.92,12.98,12.57,12.71,31282300 PBR.A,D,20220614,11.68,11.76,11.3399,11.46,19370600 PBT,D,20220614,20.47,22.15,20.4197,21.17,333600 PCF,D,20220614,7.36,7.42,7.26,7.32,64600 PCG,D,20220614,10.52,10.53,9.835,9.96,21842200 PCGU,D,20220614,99.15,99.15,94.46,95.38,29300 PCK,D,20220614,6.8,6.93,6.7,6.73,99500 PCM,D,20220614,9.87,9.925,9.76,9.8,8600 PCN,D,20220614,13.65,13.7391,13.13,13.2,212600 PCOR,D,20220614,42.38,43.1,41.07,43,876600 PCP.T,D,20220614,0.5101,0.5101,0.5101,0.5101,300 PCPC,D,20220614,24.55,24.55,24.55,24.55,900 PCQ,D,20220614,15.36,15.36,14.95,15.01,47000 PD,D,20220614,22.9,23.42,21.94,22.58,1076100 PDI,D,20220614,20.85,20.88,20.2899,20.36,1553900 PDM,D,20220614,13.21,13.32,12.855,12.97,690400 PDO,D,20220614,14.1,14.2215,13.83,13.93,1028100 PDO.U,D,20220614,9.81,9.82,9.81,9.81,3400 PDO.W,D,20220614,0.17,0.2014,0.17,0.1919,37200 PDOT,D,20220614,9.8,9.8,9.79,9.79,12600 PDS,D,20220614,75.31,75.31,69.04,70.59,81600 PDT,D,20220614,14.16,14.16,13.55,13.64,194200 PEAK,D,20220614,24.12,24.12,23.23,23.44,5780100 PEB,D,20220614,19.51,19.61,18.85,19.25,1790700 PEB-E,D,20220614,21.41,21.4147,20.42,20.69,2700 PEB-F,D,20220614,20.36,20.55,19.99,20.3,30200 PEB-G,D,20220614,21.5999,21.5999,20.04,20.165,10100 PEB-H,D,20220614,18.01,18.91,17.84,18.32,15500 PEG,D,20220614,63.09,63.23,60.43,60.97,2699600 PEI,D,20220614,0.2999,0.2999,0.2854,0.29,312800 PEI-B,D,20220614,3.79,3.79,3.25,3.375,4500 PEI-C,D,20220614,3.05,3.05,2.75,2.75,19700 PEI-D,D,20220614,3.15,3.53,2.69,2.8392,14400 PEN,D,20220614,125.09,125.09,118.83,118.97,431600 PEO,D,20220614,22.87,23.07,21.97,22.17,68700 PFD,D,20220614,11.84,12.06,11.7367,12.06,50500 PFE,D,20220614,47.75,48.465,47.22,47.92,23290300 PFGC,D,20220614,39.23,39.74,38.515,38.91,2149200 PFH,D,20220614,20,20.17,19.66,19.84,51300 PFL,D,20220614,8.63,8.6586,8.45,8.49,188200 PFLT,D,20220614,11.02,11.14,10.862,11.07,494700 PFN,D,20220614,7.48,7.5184,7.32,7.38,310300 PFO,D,20220614,9.73,9.73,9.45,9.49,16800 PFS,D,20220614,21.6,21.92,21.55,21.76,307900 PFSI,D,20220614,43.43,43.68,41.69,42.02,591600 PG,D,20220614,137.51,137.58,132.54,133.84,9980100 PGP,D,20220614,8.01,8.01,7.66,7.73,55100 PGR,D,20220614,114.02,114.62,111.68,112.41,2595100 PGRE,D,20220614,7.4,7.47,7.15,7.28,2241900 PGRU,D,20220614,5.39,5.4,5.13,5.21,33600 PGS.U,D,20220614,10.08,10.15,10.05,10.15,700 PGS.W,D,20220614,0.6484,0.6484,0.549,0.549,1300 PGSS,D,20220614,9.93,9.95,9.93,9.95,900 PGTI,D,20220614,18.05,18.2,17.6401,17.94,261700 PGZ,D,20220614,13.11,13.19,12.7,12.79,27000 PH,D,20220614,253.85,257.45,249.52,252.63,663400 PHD,D,20220614,9,9.1908,8.9906,9.15,96700 PHG,D,20220614,22.18,22.2,21.68,21.84,2079600 PHI,D,20220614,34.17,34.49,33.5,33.87,41500 PHK,D,20220614,5.32,5.36,5.17,5.185,602900 PHM,D,20220614,40.04,40.73,39.585,39.88,2747900 PHR,D,20220614,17.75,17.75,16.9,17.24,635500 PHT,D,20220614,7.03,7.12,7.02,7.06,76900 PHX,D,20220614,4.09,4.1,3.8523,3.93,416000 PHYT,D,20220614,10.01,10.01,10.01,10.01,2000 PIA.U,D,20220614,9.9489,9.9489,9.93,9.93,4300 PIA.W,D,20220614,0.07,0.07,0.0553,0.0553,14600 PIAI,D,20220614,9.93,9.94,9.93,9.93,2900 PIC.U,D,20220614,9.84,9.84,9.84,9.84,100 PICC,D,20220614,9.8,9.81,9.8,9.805,3200 PII,D,20220614,98.91,101.34,98.835,100.8,572200 PIM,D,20220614,3.36,3.3967,3.36,3.37,108700 PINE,D,20220614,17.82,17.93,17.34,17.46,48500 PING,D,20220614,16.99,17,16.42,16.63,703200 PINS,D,20220614,17.11,17.63,16.92,17.19,10133600 PIP.U,D,20220614,9.94,9.94,9.93,9.94,6800 PIP.W,D,20220614,0.2798,0.2986,0.2605,0.2938,17800 PIPP,D,20220614,9.86,9.87,9.86,9.86,56500 PIPR,D,20220614,111.73,115.91,111.42,114.3,110200 PJT,D,20220614,70.74,73.15,70.71,72.47,189900 PK,D,20220614,15.31,15.63,15.01,15.34,3669800 PKE,D,20220614,12.52,12.64,12.3716,12.58,64800 PKG,D,20220614,142.39,147.51,142.21,147.23,956700 PKI,D,20220614,137.57,138.82,135.25,138.14,475500 PKX,D,20220614,50.63,50.81,50.1,50.51,207000 PL,D,20220614,5.16,5.32,4.98,5.15,3253500 PL.W,D,20220614,1.17,1.21,1.11,1.11,5700 PLAN,D,20220614,63.16,63.27,63.16,63.2,2551500 PLD,D,20220614,109.22,111.47,107.41,110.66,6605000 PLNT,D,20220614,64.1,64.94,63.26,63.6,839600 PLOW,D,20220614,29.78,29.82,29.12,29.63,63500 PLTR,D,20220614,7.74,7.98,7.585,7.82,30564100 PLYM,D,20220614,17.92,18.08,17.61,17.85,316800 PM,D,20220614,98.97,100.057,98.07,98.97,4013400 PMF,D,20220614,10.54,10.72,10.36,10.45,115600 PML,D,20220614,10.72,10.7741,10.46,10.5,321500 PMM,D,20220614,6.28,6.3242,6.25,6.27,162900 PMO,D,20220614,10.65,10.71,10.56,10.59,121500 PMT,D,20220614,14,14.095,13.455,13.59,2138600 PMT-A,D,20220614,22.68,23.0699,22.4095,22.745,9300 PMT-B,D,20220614,23.11,23.11,22.65,22.83,17600 PMT-C,D,20220614,19.84,20.0371,19.604,19.66,22600 PMV.W,D,20220614,0.11,0.11,0.11,0.11,700 PMVC,D,20220614,9.93,9.94,9.93,9.94,6900 PMX,D,20220614,9.14,9.23,8.9658,9.06,170000 PNC,D,20220614,156.13,159.41,154.28,155.66,1932600 PNC-P,D,20220614,25.08,25.11,25.03,25.1,223900 PNF,D,20220614,9.28,9.37,9.17,9.23,23100 PNI,D,20220614,9.22,9.22,8.75,8.79,16500 PNM,D,20220614,44.66,45.06,43.43,44.71,1209700 PNNT,D,20220614,6.63,6.6399,6.49,6.54,568900 PNR,D,20220614,46.23,46.59,45.46,45.86,1173600 PNT.U,D,20220614,9.89,9.91,9.88,9.89,37900 PNT.W,D,20220614,0.1889,0.1977,0.1796,0.1796,13000 PNTM,D,20220614,9.85,9.85,9.815,9.821,110100 PNW,D,20220614,70.85,70.995,67.18,68.19,812200 POLY,D,20220614,39.58,39.625,39.55,39.57,1322600 PON.U,D,20220614,9.93,9.93,9.93,9.93,100 PON.W,D,20220614,0.5697,0.5697,0.5697,0.5697,300 POND,D,20220614,9.75,9.83,9.75,9.76,32500 POR,D,20220614,47.39,47.86,45.76,46.25,1223200 PORT,D,20220614,9.9,9.9,9.89,9.89,600 POST,D,20220614,76.96,77.8,75.52,76.01,339100 PPG,D,20220614,113.16,113.395,109.12,111.51,2028000 PPL,D,20220614,27.05,27.16,25.735,26.03,9520100 PPT,D,20220614,3.72,3.7699,3.72,3.74,160400 PRA,D,20220614,21.42,22,21.42,21.7,225700 PRB.U,D,20220614,9.92,9.93,9.91,9.926,3900 PRB.W,D,20220614,0.1555,0.1555,0.131,0.14,2000 PRBM,D,20220614,9.84,9.8509,9.84,9.8509,1700 PRE-J,D,20220614,20.41,20.41,19.91,20.35,13200 PRG,D,20220614,24.31,25,24.19,24.45,531500 PRGO,D,20220614,37.49,37.55,36.11,36.57,1273000 PRI,D,20220614,114.16,116.52,113.47,114.88,189100 PRI-D,D,20220614,24.79,25.05,24.71,25.05,1200 PRI-F,D,20220614,24.59,24.59,24.1982,24.1982,400 PRI-G,D,20220614,24.4,24.48,24.05,24.275,3800 PRI-H,D,20220614,24.46,24.46,24.46,24.46,200 PRI-I,D,20220614,24.19,24.19,24.11,24.11,800 PRI-J,D,20220614,23.85,24.0944,23.22,24.0944,7400 PRI-K,D,20220614,23.52,23.87,23.35,23.35,4200 PRI-L,D,20220614,23.88,24.25,23.48,23.93,34900 PRLB,D,20220614,44.92,44.95,43.54,44.27,144300 PRM,D,20220614,10.75,11.01,10.53,10.8,979100 PRMW,D,20220614,13,13.12,12.825,12.94,508000 PRO,D,20220614,26.21,27.075,25.54,25.9,213800 PRP.S,D,20220614,9.84,9.86,9.84,9.86,700 PRP.T,D,20220614,0.34,0.4,0.34,0.4,2400 PRP.U,D,20220614,10.06,10.06,10.06,10.06,200 PRP.W,D,20220614,0.45,0.48,0.43,0.44,108800 PRPB,D,20220614,9.96,9.97,9.955,9.96,66700 PRPC,D,20220614,9.83,9.83,9.81,9.81,196300 PRS,D,20220614,24.38,24.3919,24.12,24.22,31900 PRT,D,20220614,9.06,9.7,8.8101,8.98,44400 PRTY,D,20220614,1.22,1.24,1.16,1.17,2330300 PRU,D,20220614,94.76,96.015,93.42,94.14,1837600 PSA,D,20220614,296.23,300.58,293.39,297.84,904300 PSA-F,D,20220614,23.74,23.98,23.37,23.55,34800 PSA-G,D,20220614,23.54,23.54,23.05,23.25,13800 PSA-H,D,20220614,24.79,24.87,24.68,24.85,53900 PSA-I,D,20220614,22.37,22.37,21.9101,22.11,18100 PSA-J,D,20220614,21.23,21.375,21.02,21.36,25000 PSA-K,D,20220614,21.76,21.76,21.3794,21.52,24900 PSA-L,D,20220614,20.58,20.81,20.44,20.79,42300 PSA-M,D,20220614,19.03,19.03,18.7,18.75,8500 PSA-N,D,20220614,17.65,17.97,17.38,17.7042,14200 PSA-O,D,20220614,17.53,17.775,17.15,17.28,30000 PSA-P,D,20220614,17.74,17.93,17.45,17.61,64200 PSA-Q,D,20220614,17.51,18.1131,17.36,17.48,20900 PSA-R,D,20220614,17.72,17.9,17.38,17.625,59900 PSA-S,D,20220614,17.96,18.65,17.89,18.39,20900 PSB,D,20220614,186.5,186.62,185.21,185.94,315200 PSB-X,D,20220614,19.68,19.935,18.86,19.25,13200 PSB-Y,D,20220614,19.03,19.45,18.21,18.72,11800 PSB-Z,D,20220614,17.62,17.9619,17.27,17.45,39000 PSE-A,D,20220614,18.58,18.6499,18.47,18.47,7600 PSF,D,20220614,20.96,21.1558,20.8201,21.05,41900 PSF.W,D,20220614,0.29,0.31,0.25,0.29,32200 PSFE,D,20220614,2.32,2.35,2.19,2.22,5932700 PSN,D,20220614,37.7,37.99,36.83,37.29,428200 PSO,D,20220614,9.02,9.02,8.85,8.92,607000 PSP.U,D,20220614,9.78,9.78,9.78,9.78,25400 PSP.W,D,20220614,0.34,0.3666,0.3224,0.3224,3600 PSPC,D,20220614,9.78,9.785,9.67,9.73,1700 PST.W,D,20220614,0.41,0.42,0.405,0.42,5200 PSTG,D,20220614,24.95,25.47,24.8,24.95,3159400 PSTH,D,20220614,19.9,19.93,19.9,19.92,1133000 PSTL,D,20220614,14.75,14.87,14.14,14.32,171500 PSX,D,20220614,104.93,107.71,102.35,104.13,4522700 PTA,D,20220614,19,19.64,18.89,18.9,205300 PTR,D,20220614,55.08,55.84,53.845,54.31,188100 PTY,D,20220614,13.87,13.9499,13.48,13.53,496100 PUK,D,20220614,23.61,23.81,23.14,23.39,1147500 PUMP,D,20220614,13.17,13.32,12.54,12.84,2145300 PV,D,20220614,9.83,9.845,9.81,9.81,108400 PV.U,D,20220614,9.94,9.94,9.89,9.89,16200 PV.W,D,20220614,0.2199,0.2199,0.1899,0.1899,300 PVH,D,20220614,61.51,62.65,61.045,61.64,1694800 PVL,D,20220614,4.65,5.055,4.54,4.65,524500 PWR,D,20220614,125.86,126.49,122.47,123.55,1504200 PWSC,D,20220614,11.87,12.15,11.54,11.96,478600 PX,D,20220614,10.31,10.51,10.16,10.43,148500 PXD,D,20220614,266.54,272.9,260.44,264.55,2997500 PYN,D,20220614,8.13,8.36,8.02,8.02,10800 PYS,D,20220614,21.35,21.61,20.7,20.9,4600 PZC,D,20220614,8.11,8.16,7.95,7.96,96100 PZN,D,20220614,6.35,6.35,6.135,6.19,31700 QD,D,20220614,0.951,1.24,0.89,0.99,25233900 QFT.U,D,20220614,9.94,9.94,9.94,9.94,12900 QFT.W,D,20220614,0.105,0.105,0.0874,0.0967,10800 QFTA,D,20220614,9.86,9.875,9.85,9.85,88700 QGEN,D,20220614,42.91,43.07,42.44,42.98,1246100 QNG.W,D,20220614,0.1,0.11,0.0801,0.088,107300 QNGY,D,20220614,0.53,0.5851,0.4608,0.4632,9322400 QS,D,20220614,8.96,8.97,8.5,8.76,8836200 QSR,D,20220614,48.57,48.85,47.77,47.85,2028600 QTWO,D,20220614,37.62,37.93,35.74,35.76,666600 QUAD,D,20220614,2.91,3.04,2.79,3,443300 QUOT,D,20220614,3.83,4.0139,3.63,3.66,1309700 QVCC,D,20220614,18.98,19.3476,18.35,18.68,52400 QVCD,D,20220614,20.36,20.5589,19.21,19.4566,15400 R,D,20220614,75.63,78.02,75.63,76.04,674800 RA,D,20220614,18.4,18.6,18.26,18.44,227700 RAAS,D,20220614,0.96,0.9899,0.9103,0.97,260300 RACE,D,20220614,171.43,172.22,167.45,168.75,640900 RAD,D,20220614,5.99,6.13,5.84,5.99,2631500 RAMP,D,20220614,25.22,25.545,24.48,25.3,1009600 RBA,D,20220614,60.16,61.2,59.78,60.61,459000 RBA.U,D,20220614,9.95,9.96,9.94,9.94,1500 RBA.W,D,20220614,0.0795,0.0798,0.06,0.0638,106100 RBAC,D,20220614,9.95,9.96,9.94,9.95,4005600 RBLX,D,20220614,26.97,26.97,25.18,26.12,18507500 RBO.W,D,20220614,0.42,0.42,0.3805,0.4,42700 RBOT,D,20220614,3.21,3.26,3.11,3.2,430300 RC,D,20220614,12.11,12.25,11.71,11.83,1719700 RC-C,D,20220614,22.58,23.1,21.55,22.1,6200 RC-E,D,20220614,20.4,20.8201,20.35,20.35,7300 RCA,D,20220614,24.76,24.82,23.879,24.65,112900 RCB,D,20220614,24.35,24.364,24.35,24.35,13100 RCC,D,20220614,24.4,24.55,24.2113,24.53,6000 RCFA,D,20220614,9.95,9.95,9.95,9.95,240100 RCI,D,20220614,46.66,47.01,45.44,45.84,264700 RCL,D,20220614,41.89,42.17,39,39.49,6804300 RCS,D,20220614,4.83,4.9,4.81,4.81,179100 RCUS,D,20220614,19.89,20.755,19.21,20.62,710900 RDN,D,20220614,19.38,19.945,19.38,19.65,1696800 RDW,D,20220614,3.62,3.63,3.44,3.52,199100 RDW.W,D,20220614,0.55,0.5627,0.53,0.537,4400 RDY,D,20220614,54.88,55.48,54.81,55.31,210700 RE,D,20220614,271.04,275.59,270.85,272.67,220900 RELX,D,20220614,25.4,25.42,24.81,24.94,1574600 RENN,D,20220614,29.23,29.3,28.6273,28.8,126600 RERE,D,20220614,2.87,3.1,2.81,3,265700 RES,D,20220614,8.39,8.47,7.76,7.96,1465600 REV,D,20220614,1.54,3.15,1.4,1.87,115245800 REVG,D,20220614,10.37,10.74,10.37,10.64,436000 REX,D,20220614,85.9,89.93,85.45,86.25,41700 REX-B,D,20220614,24.36,24.4436,24.35,24.35,500 REX-C,D,20220614,23.7,24.28,23.7,24.2,54900 REXR,D,20220614,58.88,59.055,57.495,57.93,1316100 REZI,D,20220614,20.82,21.135,20.635,20.92,602300 RF,D,20220614,19.55,19.85,19.11,19.35,7984700 RF-B,D,20220614,24.55,25.49,24.39,24.88,46900 RF-C,D,20220614,22.13,22.48,21.95,22.25,42000 RF-E,D,20220614,17.85,18.04,17.6,17.74,96200 RFI,D,20220614,13.01,13.0282,12.79,12.82,46000 RFL,D,20220614,1.85,1.94,1.81,1.87,73800 RFM,D,20220614,17.48,17.52,16.77,16.88,40300 RFMZ,D,20220614,14.76,14.86,14.51,14.59,133100 RFP,D,20220614,14.22,14.6218,14.03,14.35,919600 RGA,D,20220614,115.24,116.32,113.61,115.38,493800 RGR,D,20220614,64.6,64.83,63.9919,64.74,88300 RGS,D,20220614,0.5764,0.58,0.5149,0.5513,2226000 RGT,D,20220614,9.1,9.15,8.97,9.03,30400 RH,D,20220614,258.76,262.2,242.63,245.33,829600 RHI,D,20220614,80.67,82.43,80.47,81.43,1164200 RHP,D,20220614,78.19,80.49,76.98,79.72,538600 RIG,D,20220614,4.16,4.21,3.79,3.87,16818000 RIO,D,20220614,68.29,68.78,66.825,67.42,3373800 RIV,D,20220614,14.08,14.3993,14,14.11,106700 RIV-A,D,20220614,24.53,24.53,24.29,24.3201,43400 RJA.U,D,20220614,9.9,9.92,9.9,9.92,21100 RJAC,D,20220614,9.89,9.89,9.88,9.89,24500 RJF,D,20220614,85.93,87.67,85.52,86.78,1178100 RJF-A,D,20220614,25,25.295,24.12,24.4,4100 RJF-B,D,20220614,24.75,25.4864,23.7901,24.59,14200 RKL.W,D,20220614,0.25,0.289,0.25,0.269,2000 RKLY,D,20220614,1.9,2.13,1.84,2.06,895400 RKT,D,20220614,7.22,7.22,6.91,7,3076100 RKT.W,D,20220614,0.17,0.2,0.17,0.17,9400 RKTA,D,20220614,9.8,9.8,9.78,9.78,45700 RL,D,20220614,95.07,96.17,94.04,94.57,654600 RLI,D,20220614,111.49,113.065,110.95,112.09,163700 RLJ,D,20220614,11.46,11.99,11.3,11.71,2898900 RLJ-A,D,20220614,25.78,25.99,25.55,25.59,30800 RLTY,D,20220614,15.28,15.6672,15,15.1,53200 RLX,D,20220614,2.28,2.35,2.2,2.22,12333700 RM,D,20220614,39.16,39.85,38.7,39.67,22200 RMAX,D,20220614,23.24,23.29,22.48,22.52,145100 RMD,D,20220614,203.11,204.41,199.81,202.01,641400 RMI,D,20220614,17.33,17.37,17.1,17.14,33100 RMM,D,20220614,16.25,16.25,15.3601,15.43,81100 RMMZ,D,20220614,17.71,18.24,17.38,17.685,9400 RMO,D,20220614,0.6079,0.6176,0.51,0.5255,11672100 RMP.P,D,20220614,25.12,25.215,25.12,25.1217,2000 RMT,D,20220614,8.66,8.685,8.5,8.53,79100 RNG,D,20220614,50.53,51.56,48.53,48.69,1759600 RNGR,D,20220614,10.34,10.49,10.12,10.13,31700 RNP,D,20220614,20.86,21.09,20.45,20.47,380400 RNR,D,20220614,148.41,151.01,147.24,150.9,307600 RNR-F,D,20220614,22.98,23.395,22.9348,23.11,17800 RNR-G,D,20220614,17.48,17.5,17.07,17.26,13800 ROG,D,20220614,255.4,257.93,252.865,253.44,193200 ROK,D,20220614,201.05,202.52,197.96,200.42,817700 ROL,D,20220614,32.98,33.245,32.4649,32.78,1470700 RON.U,D,20220614,9.87,9.89,9.87,9.89,700 RONI,D,20220614,9.77,9.8,9.76,9.78,55500 ROP,D,20220614,385.26,388.86,379.63,380.66,912700 ROS.U,D,20220614,9.9,9.9,9.9,9.9,3700 ROSS,D,20220614,9.8,9.8,9.79,9.795,13600 RPM,D,20220614,78.12,78.3,76.2,77.74,752300 RPT,D,20220614,9.89,9.91,9.445,9.64,539300 RPT-D,D,20220614,50.01,50.01,48.15,48.16,5200 RQI,D,20220614,13,13.18,12.84,12.96,418400 RRAC,D,20220614,9.95,9.95,9.95,9.95,500 RRC,D,20220614,32.32,33.05,29.19,29.97,7778600 RRX,D,20220614,117,118.87,116.3,117.85,409900 RS,D,20220614,178.86,181.47,175.67,175.85,519000 RSF,D,20220614,18.07,18.25,17.7,17.7809,14300 RSG,D,20220614,124.1,125.08,122.32,123.06,1286000 RSI,D,20220614,4.56,4.58,4.35,4.41,792100 RSKD,D,20220614,4.39,4.64,4.26,4.5,244900 RTX,D,20220614,92.43,92.71,90.73,91.32,3977800 RVLV,D,20220614,29.14,29.7,28.37,29.13,616000 RVT,D,20220614,14.65,14.7301,14.07,14.14,480600 RWT,D,20220614,7.6,7.74,7.2401,7.32,3874500 RY,D,20220614,98.3,98.58,96.44,97.26,1100900 RY-T,D,20220614,26.75,26.85,26.5,26.85,2100 RYAM,D,20220614,3.38,3.45,3.27,3.34,469600 RYAN,D,20220614,34.49,35.55,34.11,35.3,648200 RYI,D,20220614,26.89,28.13,26.31,27.62,410400 RYN,D,20220614,36.9,37.55,36.78,37.35,687400 RZA,D,20220614,24.83,25.205,24.8,25.06,41200 RZB,D,20220614,24.52,24.6188,24.24,24.48,29200 S,D,20220614,21.51,22.7,20.925,21.8,3858600 SA,D,20220614,13.74,13.74,12.97,13.07,314400 SAFE,D,20220614,35.39,35.94,34.47,34.56,142000 SAH,D,20220614,39.04,40.91,38.95,39.99,328700 SAIC,D,20220614,89.36,90.36,87.26,88,530300 SAIL,D,20220614,59.83,60.36,58.93,59.13,2521800 SAK,D,20220614,25,25.289,24.9,25.145,7200 SAM,D,20220614,299.11,303.88,290.87,294.63,226300 SAN,D,20220614,2.74,2.75,2.66,2.7,8293400 SAND,D,20220614,6.29,6.35,6.04,6.13,1985500 SAP,D,20220614,91.72,91.88,89.91,90.37,1629900 SAR,D,20220614,24.5,24.75,24.2,24.53,51100 SAT,D,20220614,24.2,24.35,24.1,24.1,36000 SAVE,D,20220614,21.52,22.01,21.12,21.97,3190300 SB,D,20220614,4.13,4.36,4.11,4.14,1598100 SB-C,D,20220614,25.11,25.2229,25.11,25.2229,1300 SB-D,D,20220614,25.3,25.33,25.15,25.15,3500 SBBA,D,20220614,24.85,24.85,24.56,24.76,9300 SBH,D,20220614,13.34,13.62,13.22,13.34,951100 SBI,D,20220614,8,8.04,7.93,8.03,34300 SBI.U,D,20220614,9.81,9.81,9.81,9.81,700 SBI.W,D,20220614,0.1424,0.1466,0.1342,0.1398,4000 SBII,D,20220614,9.77,9.79,9.77,9.77,1600 SBOW,D,20220614,43.49,43.5,39.47,39.93,373400 SBR,D,20220614,77.41,78.68,71.4045,72.06,182800 SBS,D,20220614,8.17,8.1852,7.99,8.13,5537100 SBSW,D,20220614,10.6,10.69,10.26,10.37,4844000 SCCO,D,20220614,57.73,57.92,56.57,57.21,1064300 SCD,D,20220614,12.86,12.98,12.5,12.65,64300 SCE-G,D,20220614,18.8821,19.13,18.46,18.5314,33100 SCE-H,D,20220614,21.2,21.42,20.64,20.85,42200 SCE-J,D,20220614,20.13,20.18,19.7,20.13,11400 SCE-K,D,20220614,21.92,22.3751,21.7501,21.95,13700 SCE-L,D,20220614,19.0572,19.0572,18.21,18.65,48200 SCH-D,D,20220614,24.6,24.6,24.27,24.415,81400 SCH-J,D,20220614,19.46,19.74,19.06,19.38,105000 SCHW,D,20220614,60.94,62.03,60.11,61.11,11800800 SCI,D,20220614,65.64,66.86,65.14,65.56,948600 SCL,D,20220614,101.58,101.58,99.15,100.46,63900 SCM,D,20220614,12.18,12.1989,11.66,11.69,150300 SCS,D,20220614,11.25,11.38,11.125,11.22,625800 SCU,D,20220614,8.74,9.04,8.29,8.53,395200 SCU.U,D,20220614,9.98,9.99,9.96,9.98,88800 SCU.W,D,20220614,0.13,0.1706,0.13,0.1706,36200 SCUA,D,20220614,9.92,9.92,9.89,9.92,90600 SCX,D,20220614,7.34,7.4775,7.145,7.15,20300 SD,D,20220614,23.58,23.58,20.92,21.9,1887400 SDHY,D,20220614,15.16,15.2399,15.05,15.17,97800 SE,D,20220614,71,73.74,68.75,70.95,5834800 SEA-A,D,20220614,24.89,24.93,24.88,24.9,28500 SEA-B,D,20220614,25.65,25.65,24.9,24.94,14800 SEAS,D,20220614,45.8,46.44,44.52,44.98,1731900 SEE,D,20220614,58.04,59.01,57.93,58.58,895500 SEM,D,20220614,22.99,23.28,22.3,22.61,1122800 SEMR,D,20220614,10.58,10.98,10.2,10.97,132500 SES,D,20220614,3.87,4.04,3.61,3.71,766500 SES.W,D,20220614,0.77,0.77,0.684,0.695,17200 SF,D,20220614,57.12,57.77,56.66,57.21,578700 SF-B,D,20220614,23.94,24.2992,23.67,23.88,20200 SF-C,D,20220614,23.91,23.91,23.5029,23.79,12200 SF-D,D,20220614,17.81,17.81,17.43,17.46,12600 SFB,D,20220614,22.65,22.94,22.63,22.72,6100 SFBS,D,20220614,78.42,79.055,77.46,78.2,221400 SFE,D,20220614,3.7,4.0428,3.7,3.83,7100 SFL,D,20220614,9.99,10.08,9.75,9.83,1263800 SG,D,20220614,14.39,14.39,13.27,13.36,1983700 SGFY,D,20220614,11.39,12.01,11.01,11.96,2093000 SGH.W,D,20220614,0.72,0.85,0.72,0.7601,72900 SGHC,D,20220614,4.63,4.88,4.63,4.73,329400 SGU,D,20220614,10,10.06,9.65,9.65,42400 SHA.U,D,20220614,10.01,10.01,10.01,10.01,200 SHAK,D,20220614,39.99,40.87,38.47,38.87,676900 SHAP,D,20220614,9.96,9.96,9.96,9.96,13900 SHEL,D,20220614,55.91,56.37,54.31,54.94,6042600 SHG,D,20220614,31.45,31.5,31.16,31.43,118600 SHI,D,20220614,19.15,19.68,19.14,19.68,10600 SHLX,D,20220614,14.19,14.22,13.795,13.91,1860600 SHO,D,20220614,10.25,10.44,10.12,10.34,2499500 SHO-H,D,20220614,20.7,21,19.6,19.805,213400 SHO-I,D,20220614,20.5,20.5,19.31,19.44,26000 SHOP,D,20220614,316.61,320.7698,297.641,303.54,3819400 SHP.W,D,20220614,0.12,0.12,0.1164,0.1186,12900 SHPW,D,20220614,1.2,1.2,1.18,1.18,61800 SHW,D,20220614,236.92,239.2,226.94,229.48,1539000 SI,D,20220614,62.65,65.17,59.22,65.01,1273100 SI-A,D,20220614,16.82,16.85,16.56,16.56,3000 SID,D,20220614,3.51,3.545,3.43,3.49,4562300 SIG,D,20220614,58.02,61.21,58.01,61.07,1193800 SII,D,20220614,35.53,35.8,34.73,35.17,167600 SIRE,D,20220614,17.16,18,17.02,17.98,5300 SIT-A,D,20220614,23.77,23.7798,23.01,23.4,8400 SITC,D,20220614,12.83,12.83,12.395,12.54,1968100 SITE,D,20220614,117.81,118.83,114.76,117.4,273700 SIX,D,20220614,23.85,23.85,22.18,22.93,2909800 SJI,D,20220614,33.56,33.76,33.37,33.64,1308800 SJIJ,D,20220614,17.35,17.35,16.8671,16.91,30000 SJIV,D,20220614,67.2,67.2,66.71,66.99,52200 SJM,D,20220614,127.34,128.26,124.12,125.36,956700 SJR,D,20220614,26.67,26.87,26.155,26.31,805200 SJT,D,20220614,12,12.1,9.58,9.87,3943100 SJW,D,20220614,58.87,58.87,55.735,56.65,204700 SKE,D,20220614,6.81,7.01,6.3,6.38,107000 SKIL,D,20220614,4.56,4.56,4.36,4.5,336700 SKLZ,D,20220614,1.46,1.47,1.28,1.29,11906700 SKM,D,20220614,23.12,23.12,22.75,22.93,408800 SKT,D,20220614,14.92,15.14,14.46,14.55,1366500 SKX,D,20220614,36.8,37.59,36.68,37.03,1223600 SKY,D,20220614,47.98,48.3367,46.61,47.36,465600 SLA.U,D,20220614,9.82,9.8209,9.82,9.82,6600 SLA.W,D,20220614,0.1799,0.2097,0.17,0.2097,13500 SLAC,D,20220614,9.79,9.7905,9.79,9.79,3600 SLB,D,20220614,45.04,45.41,42.51,43.22,13488800 SLCA,D,20220614,14.74,14.83,13.57,13.9,1846500 SLF,D,20220614,46.44,46.64,45.5,45.79,765700 SLG,D,20220614,49.08,49.74,48.21,49.14,1168100 SLG-I,D,20220614,24.41,24.5,24.05,24.05,7800 SLQT,D,20220614,2.66,2.66,2.435,2.47,1024100 SLVM,D,20220614,43.14,43.74,40.96,41.8,424700 SM,D,20220614,49.7,50.75,47.11,48.68,2036900 SMAR,D,20220614,29.66,30.63,28.98,29.49,1820200 SMFG,D,20220614,5.88,5.95,5.86,5.89,4957100 SMG,D,20220614,87.82,88.09,84.0101,85.33,1072700 SMHI,D,20220614,7.22,7.36,6.46,6.58,163500 SMLP,D,20220614,17.26,17.54,16.3,17.54,21500 SMM,D,20220614,7.96,8.1234,7.69,7.76,46700 SMP,D,20220614,40.47,41.36,40.265,41.1,100800 SMR,D,20220614,9.71,9.84,9.52,9.75,392500 SMR.W,D,20220614,2.4,2.4,2.2,2.255,149000 SMRT,D,20220614,4.89,4.96,4.7,4.93,1112200 SMWB,D,20220614,8.07,8.12,7.6,7.76,63600 SNA,D,20220614,206.05,208.39,203.38,205.57,260900 SNAP,D,20220614,12.08,12.52,11.9,11.91,40211300 SNDA,D,20220614,25.71,26.31,25.71,26.275,800 SNDR,D,20220614,22.76,23.37,22.55,22.69,861100 SNN,D,20220614,28.18,28.37,27.7589,28.03,1149700 SNOW,D,20220614,113.3,116.5,110.265,113.87,7119000 SNP,D,20220614,46.23,46.785,45.41,45.79,281900 SNV,D,20220614,36.39,37,36.14,36.66,1051700 SNV-D,D,20220614,23.42,23.42,22.58,22.76,31600 SNV-E,D,20220614,24.74,24.74,24.0754,24.58,27700 SNX,D,20220614,96.62,97.83,94.255,95.16,511800 SO,D,20220614,68.81,68.88,66.105,66.78,6889000 SOI,D,20220614,12.82,13.06,12.57,13,658700 SOJC,D,20220614,22.72,22.95,22.41,22.6,49200 SOJD,D,20220614,21.05,21.29,20.61,20.62,189100 SOJE,D,20220614,18.6,18.71,18.06,18.23,188900 SOL,D,20220614,4.54,4.575,4.35,4.43,1194700 SOLN,D,20220614,51.8,51.85,50.66,51.05,562300 SON,D,20220614,55.19,55.56,54.41,54.8,450600 SONX,D,20220614,2.02,2.1049,2.02,2.05,34000 SONY,D,20220614,83.3,83.47,81.9,83,931000 SOR,D,20220614,37.37,37.9315,37.01,37.5041,11300 SOS,D,20220614,0.3152,0.3274,0.3011,0.3048,8018600 SPB,D,20220614,80.1,80.77,78.29,78.79,274700 SPCE,D,20220614,5.83,5.84,5.555,5.77,7076800 SPE,D,20220614,12.92,13,12.87,12.89,17700 SPE-C,D,20220614,24.35,24.35,24.3,24.3,2100 SPG,D,20220614,97.25,98.31,95.715,96.51,2491000 SPG-J,D,20220614,68.4,68.4,66,66.0001,900 SPG.U,D,20220614,9.83,9.83,9.81,9.81,11400 SPGI,D,20220614,319.92,322.505,314.09,317.43,2848900 SPGS,D,20220614,9.85,9.85,9.79,9.79,17500 SPH,D,20220614,16.75,16.89,16.16,16.26,222100 SPI.W,D,20220614,0.1598,0.1709,0.156,0.1682,14100 SPIR,D,20220614,1.37,1.52,1.33,1.42,1094600 SPL-A,D,20220614,22.66,23.25,22.66,23,7800 SPLP,D,20220614,42.6554,42.6554,41.06,42.21,23500 SPN-B,D,20220614,25.03,25.0399,24.51,24.68,40400 SPNT,D,20220614,5.3,5.365,5.23,5.3,612400 SPOT,D,20220614,102.54,103,97.21,98.05,2466800 SPR,D,20220614,27.41,27.685,26.1801,27.13,2936400 SPXC,D,20220614,50.11,51.16,49.92,50.73,361100 SPXX,D,20220614,15.67,16.34,15.39,15.5,45200 SQ,D,20220614,63.52,63.69,59.4501,60.3,23258500 SQM,D,20220614,93.33,95.415,92.29,93.26,1729700 SQNS,D,20220614,3,3,2.8,2.81,39100 SQSP,D,20220614,18.77,19.67,18.77,19.16,537500 SQZ,D,20220614,3.29,3.34,3.18,3.24,59400 SR,D,20220614,73,74.14,71.81,72.97,461400 SR-A,D,20220614,24.29,24.29,23.85,24.17,19300 SRC,D,20220614,37.01,37.27,35.79,36.23,1178600 SRC-A,D,20220614,23.7,23.72,23.26,23.6298,12100 SRE,D,20220614,148.45,148.45,142.3,144.82,1751800 SREA,D,20220614,23.1,23.21,22.75,22.94,48600 SRG,D,20220614,6.46,6.465,6.005,6.04,973100 SRG-A,D,20220614,15.48,15.5,15.25,15.42,23800 SRI,D,20220614,18.74,18.95,18.02,18.04,70000 SRL,D,20220614,8.56,8.663,8.56,8.61,1100 SRLP,D,20220614,18.94,18.98,18.94,18.97,34300 SRT,D,20220614,4.09,4.1511,3.82,3.95,54100 SRV,D,20220614,31.36,31.9899,30.59,30.8,15800 SSD,D,20220614,99.55,100.735,98.36,99.62,127300 SSL,D,20220614,24.92,25.2,24.35,24.66,380200 SST,D,20220614,8.06,8.78,7.63,8.68,171300 SST.W,D,20220614,1.17,1.18,1.15,1.18,34500 SSTK,D,20220614,53.5,54.48,52.64,53.71,697300 SSU,D,20220614,6.5,7,6.5,6.5,20400 SSU.W,D,20220614,0.27,0.28,0.2602,0.28,5200 ST,D,20220614,44.36,44.49,43.1297,43.54,597600 STA-D,D,20220614,25.07,25.25,25.04,25.05,2600 STA-G,D,20220614,25.77,25.93,24.8,24.81,15100 STA-I,D,20220614,23.7322,24.9682,23.7322,24.16,10400 STAG,D,20220614,30.79,31.03,30.12,30.41,1160700 STAR,D,20220614,14.47,14.47,13.84,13.95,1545800 STC,D,20220614,48.19,49.58,47.91,49.48,218000 STE,D,20220614,211.36,211.45,200.97,203.67,781700 STEM,D,20220614,7.1,7.1,6.45,6.53,4047200 STET,D,20220614,9.89,9.89,9.88,9.89,48700 STEW,D,20220614,12.19,12.29,11.89,11.93,68500 STG,D,20220614,4.95,5.05,4.95,5.02,9500 STK,D,20220614,25.75,25.8049,25.14,25.38,45700 STLA,D,20220614,13.07,13.15,12.83,12.97,4477400 STM,D,20220614,34.2,34.37,33.545,33.97,3763300 STN,D,20220614,43.83,43.83,43,43.16,70300 STNG,D,20220614,35.51,37.01,35.0142,35.7,1559600 STON,D,20220614,3.42,3.44,3.42,3.42,202000 STOR,D,20220614,25.01,25.29,24.48,24.79,4149300 STR,D,20220614,27.02,27.44,24.16,24.59,375200 STR.T,D,20220614,0.8067,0.8067,0.625,0.625,300 STR.U,D,20220614,9.84,9.84,9.81,9.81,900 STR.W,D,20220614,0.2014,0.2014,0.1613,0.2014,1100 STRE,D,20220614,9.8,9.8,9.79,9.79,18600 STRY,D,20220614,4.46,4.655,4.38,4.42,492500 STT,D,20220614,63.34,63.94,61.84,62.18,3339800 STT-D,D,20220614,23.93,24.01,23.65,24.01,90300 STT-G,D,20220614,24.28,24.39,23.89,24.34,84900 STVN,D,20220614,15.35,15.61,14.78,15.08,169400 STWD,D,20220614,21.03,21.19,20.2639,20.44,4044100 STZ,D,20220614,230.63,234.34,229.955,231.5,970200 SU,D,20220614,40.23,40.5,38.905,39.37,7300600 SUA.U,D,20220614,9.95,9.95,9.95,9.95,100 SUAC,D,20220614,9.9,9.925,9.9,9.925,47100 SUI,D,20220614,150.92,152.59,148.64,151.04,746300 SUM,D,20220614,25.27,25.38,24.75,24.96,674600 SUN,D,20220614,39.46,39.94,38.18,38.6,381600 SUN.W,D,20220614,0.45,0.45,0.45,0.45,100 SUNL,D,20220614,3.99,4.02,3.72,3.82,969000 SUP,D,20220614,4.07,4.14,3.9584,4.06,26900 SUPV,D,20220614,1.52,1.5499,1.45,1.46,585000 SUZ,D,20220614,10.01,10.03,9.69,9.82,1589800 SWCH,D,20220614,33.34,33.43,32.74,33.11,3629000 SWI,D,20220614,10.75,10.815,10.5,10.63,418400 SWK,D,20220614,105.82,108.27,105.55,106.77,1943000 SWM,D,20220614,27.15,27.54,26.955,27.27,237700 SWN,D,20220614,8.61,8.76,7.5,7.71,51700900 SWT,D,20220614,68.5,69.4,68.21,69.02,11100 SWX,D,20220614,87.8,88.46,85.7116,87.04,594200 SWZ,D,20220614,7.81,7.81,7.51,7.55,17200 SXC,D,20220614,7.31,7.38,7.14,7.21,1010100 SXI,D,20220614,89.74,89.74,88.47,88.92,33700 SXT,D,20220614,78.08,79.01,76.57,76.97,226500 SYF,D,20220614,29.9,30.085,29.075,29.51,6478300 SYF-A,D,20220614,18.69,18.75,18.15,18.34,114500 SYK,D,20220614,205.89,206.6,198.29,200.58,1792800 SYY,D,20220614,79.97,81.03,79.74,80.14,2179500 SZC,D,20220614,38.5,39.354,37.8,37.85,11400 T,D,20220614,19.88,19.96,19.3015,19.45,42638200 T-A,D,20220614,20.2,20.2,19.45,19.54,285600 T-C,D,20220614,18.94,18.94,18.3386,18.51,399900 TAC,D,20220614,11.24,11.39,11.185,11.37,846800 TAK,D,20220614,13.28,13.305,13.135,13.24,5233100 TAL,D,20220614,4.21,4.67,4.21,4.44,16123900 TALO,D,20220614,22.4,23.01,21.13,21.6,1761300 TAP,D,20220614,50.65,51.6,50.41,51.36,1580500 TARO,D,20220614,35,36.47,35,36.42,34400 TBB,D,20220614,24.33,24.42,24.22,24.29,82300 TBC,D,20220614,24.77,24.78,24.5,24.65,56900 TBI,D,20220614,19.13,19.76,19.06,19.61,238100 TCI,D,20220614,38.71,38.71,37.01,37.67,17700 TCN,D,20220614,10.22,10.23,9.75,9.91,1882000 TCS,D,20220614,7.2,7.26,7,7.19,440400 TD,D,20220614,70.06,70.28,68.44,68.98,2373500 TDC,D,20220614,36.79,37.18,35.57,35.97,724900 TDCX,D,20220614,8.62,8.9399,8.45,8.69,374000 TDF,D,20220614,12.91,13.3,12.81,13.22,36000 TDG,D,20220614,549.98,549.98,522.13,527.65,537400 TDOC,D,20220614,28.99,29.58,27.86,29.27,5424300 TDS,D,20220614,15.09,15.4,15.0704,15.2,1174600 TDS-U,D,20220614,20.59,21.1217,19.82,20.25,24000 TDS-V,D,20220614,18.88,18.9643,18.42,18.58,76300 TDW,D,20220614,24.63,24.99,23.57,24.13,260500 TDW.A,D,20220614,0.7501,0.85,0.7501,0.8002,2900 TDW.B,D,20220614,0.4101,0.4687,0.3802,0.4414,11000 TDY,D,20220614,369,370.6,361.26,364.83,360100 TEAF,D,20220614,14,14.22,13.83,14.15,34600 TECK,D,20220614,39.6,40.55,39.08,39.5,4377300 TEF,D,20220614,4.63,4.65,4.56,4.6,2932300 TEI,D,20220614,5.61,5.6461,5.49,5.51,185300 TEL,D,20220614,118.6,119.61,117.48,118.39,1135000 TEN,D,20220614,15.49,15.54,14.99,15.39,2000100 TEO,D,20220614,4.96,4.96,4.81,4.84,100900 TEVA,D,20220614,7.93,8.025,7.76,7.85,7391100 TEX,D,20220614,31.54,31.905,31.085,31.5,683000 TFC,D,20220614,46.76,47.65,45.75,46.24,9928400 TFC-I,D,20220614,19.45,19.45,18.85,19.02,8000 TFC-O,D,20220614,21.82,21.97,21.43,21.69,96600 TFC-R,D,20220614,19.21,19.35,18.83,19.17,190100 TFII,D,20220614,75.21,76.81,74.22,75.45,211700 TFX,D,20220614,258.39,258.39,250.8901,252.51,334500 TG,D,20220614,11.5,11.5,11.11,11.19,90100 TGH,D,20220614,28.88,30.0698,28.8,29.75,510000 TGH-A,D,20220614,24.65,24.85,24.51,24.6526,3500 TGH-B,D,20220614,22.3,23.3199,22.143,22.38,8500 TGI,D,20220614,13.47,13.47,12.58,12.75,843800 TGLS,D,20220614,17.65,18.8,17.52,17.91,270300 TGNA,D,20220614,20.36,20.47,19.9,20.28,2764100 TGR,D,20220614,10.05,10.05,10.05,10.05,100 TGR.U,D,20220614,10.13,10.14,10.12,10.13,5200 TGS,D,20220614,5.72,5.74,5.38,5.44,126500 TGT,D,20220614,144.88,146.43,141.29,142.7,5200800 THC,D,20220614,58.11,58.4099,53.16,53.4,3810600 THG,D,20220614,141.22,143.82,141.22,143,251600 THO,D,20220614,70.87,72.135,70.1,71.82,1048300 THQ,D,20220614,18.63,18.7,18.3,18.46,121000 THR,D,20220614,15.4,15.4,15.01,15.21,63000 THS,D,20220614,38.42,39.28,38.15,38.94,381100 THW,D,20220614,14.41,14.41,14,14.03,154300 TIMB,D,20220614,12.14,12.245,11.985,12.1,278100 TIN.W,D,20220614,0.67,0.69,0.67,0.69,400 TINV,D,20220614,10.25,10.26,10.25,10.25,1103100 TISI,D,20220614,1.07,1.105,1.0405,1.06,320800 TIXT,D,20220614,23.53,23.76,23.07,23.16,47700 TJX,D,20220614,57.37,58.32,57.17,57.33,5863800 TK,D,20220614,3.15,3.21,3.1,3.15,518200 TKC,D,20220614,2.65,2.67,2.595,2.62,834700 TKR,D,20220614,57.36,57.86,56.15,56.89,390100 TLG.U,D,20220614,9.829,9.829,9.829,9.829,2800 TLG.W,D,20220614,0.0811,0.0811,0.0811,0.0811,500 TLGA,D,20220614,9.81,9.8165,9.78,9.7899,232800 TLK,D,20220614,27.43,27.65,27.05,27.27,232300 TLYS,D,20220614,7.36,7.618,7.36,7.48,242800 TM,D,20220614,155.5,156.1798,154.13,155.16,265900 TMAC,D,20220614,9.8,9.8,9.79,9.79,5700 TME,D,20220614,4.4,4.5571,4.35,4.49,17857400 TMHC,D,20220614,24.6,25.19,24.35,24.51,1525400 TMO,D,20220614,510.14,514.189,502.86,507.45,1009100 TMST,D,20220614,21.24,21.505,20.4701,20.81,558800 TMX,D,20220614,39.91,39.91,38.76,38.94,362500 TNC,D,20220614,57.57,57.57,56.28,57.23,45800 TNET,D,20220614,73.71,75.14,73.3,74.48,370700 TNK,D,20220614,19.67,20.47,19.45,19.81,344100 TNL,D,20220614,42.95,43.49,42.42,42.97,775800 TNP,D,20220614,10.03,10.36,9.76,9.79,149000 TNP-D,D,20220614,23.82,24.22,23.59,24.0535,4100 TNP-E,D,20220614,23.75,24.13,23.71,23.71,14600 TNP-F,D,20220614,24.25,24.65,24.01,24.07,12200 TOL,D,20220614,44.14,45.205,44,44.37,2427300 TOST,D,20220614,14.16,14.38,13.68,13.85,8315900 TPB,D,20220614,27.2,27.44,26.82,27.31,178400 TPC,D,20220614,9.03,9.16,8.89,9.05,321000 TPG.W,D,20220614,0.3584,0.3584,0.3284,0.3284,2000 TPGY,D,20220614,9.9,9.91,9.9,9.9,33800 TPH,D,20220614,18.04,18.205,17.61,17.7,1288500 TPL,D,20220614,1635.8,1670.86,1611.014,1636.32,29800 TPR,D,20220614,31.02,32.095,30.97,31.6,3997700 TPTA,D,20220614,23.61,23.61,23.07,23.31,2000 TPVG,D,20220614,13.55,13.61,13.18,13.38,554900 TPX,D,20220614,21.75,21.96,21.095,21.4,2823300 TPZ,D,20220614,13.45,13.6,13.15,13.26,11500 TR,D,20220614,32.15,32.57,31.91,32.33,113800 TRA.U,D,20220614,10.01,10.01,10.01,10.01,1000 TRA.W,D,20220614,0.2218,0.2218,0.18,0.2017,77600 TRAQ,D,20220614,9.92,9.97,9.92,9.95,51400 TRC,D,20220614,15.78,15.78,15.295,15.39,51800 TRC.W,D,20220614,0.1279,0.1279,0.1206,0.1206,800 TRCA,D,20220614,9.81,9.81,9.81,9.81,10000 TREC,D,20220614,9.7,9.7,9.65,9.67,180900 TREX,D,20220614,55.73,57.18,55,55.98,1055900 TRGP,D,20220614,68.92,69.59,65.33,66.3,2346300 TRI,D,20220614,97.05,97.73,95.88,97.08,708900 TRI.U,D,20220614,9.86,9.9,9.84,9.9,4400 TRIS,D,20220614,9.82,9.82,9.81,9.81,700 TRN,D,20220614,23.88,24.05,23.47,23.73,711200 TRNO,D,20220614,55.69,56.09,54.55,54.88,433000 TROX,D,20220614,17.17,17.19,16.42,16.57,1124800 TRP,D,20220614,55.02,55.16,53.735,54.17,2435200 TRQ,D,20220614,27.64,28.16,27.6,27.94,517700 TRT-A,D,20220614,25.77,25.7739,25.29,25.33,14600 TRT-B,D,20220614,25.445,25.71,25.15,25.405,21100 TRT-C,D,20220614,24.6,24.64,23.85,23.9,28200 TRT-D,D,20220614,23.36,23.7,23.36,23.43,9700 TRT-E,D,20220614,21.26,21.3,21.26,21.3,2300 TRT-P,D,20220614,19.68,19.7471,19.55,19.59,10100 TRT.W,D,20220614,0.355,0.355,0.2999,0.2999,600 TRTN,D,20220614,54.46,56.59,54.24,55.85,578600 TRTX,D,20220614,9.43,9.43,8.9,9.09,369300 TRU,D,20220614,78.63,79,77,77.33,3199100 TRV,D,20220614,169.05,169.32,165.05,166.31,1318700 TS,D,20220614,30.67,30.78,29.14,29.6,2495400 TSE,D,20220614,41.39,41.6,40.62,40.84,205500 TSI,D,20220614,4.77,4.86,4.77,4.78,82300 TSLX,D,20220614,18.75,18.96,18.47,18.81,499700 TSM,D,20220614,86.74,87.88,86.2899,87.19,10449500 TSN,D,20220614,83.44,84.52,83.2,83.92,2132600 TSP.W,D,20220614,0.1302,0.2097,0.1302,0.2097,900 TSPQ,D,20220614,9.75,9.765,9.75,9.755,18100 TSQ,D,20220614,8.9,8.99,8.56,8.56,41200 TT,D,20220614,127.55,129.38,125.52,126.68,1186300 TTC,D,20220614,78.95,79.31,78.06,78.48,773600 TTE,D,20220614,56.92,57.436,55.345,55.75,2195800 TTI,D,20220614,4.95,4.97,4.63,4.73,1130900 TTM,D,20220614,25.92,26.27,25.72,25.99,1079200 TTP,D,20220614,28.1,28.18,26.72,27.1,10900 TU,D,20220614,22.97,23.22,22.49,22.62,1815000 TUFN,D,20220614,12.08,12.09,11.76,11.78,614700 TUP,D,20220614,5.67,5.83,5.56,5.81,1411800 TUYA,D,20220614,3.14,3.21,2.93,2.96,1358000 TV,D,20220614,8.38,8.39,7.995,8.04,975500 TVC,D,20220614,21.86,22.62,21.86,22.12,9000 TVE,D,20220614,21.52,21.958,21.41,21.94,16800 TWI,D,20220614,16.82,19.15,16.82,19.15,923700 TWLO,D,20220614,83.71,85.775,81.01,81.86,2995800 TWN,D,20220614,26.96,26.96,26.69,26.72,3600 TWN.T,D,20220614,0.105,0.1099,0.1,0.1099,20900 TWN.U,D,20220614,9.95,9.95,9.95,9.95,1000 TWN.W,D,20220614,0.097,0.11,0.0925,0.0925,13200 TWND,D,20220614,9.95,9.95,9.93,9.935,2100 TWNI,D,20220614,9.82,9.82,9.82,9.82,10600 TWO,D,20220614,4.71,4.75,4.57,4.61,4769000 TWO-A,D,20220614,22.5,22.5,21.3552,22.23,27400 TWO-B,D,20220614,22.227,22.227,21.19,21.25,32300 TWO-C,D,20220614,20.32,20.8176,19.93,20.3,14400 TWOA,D,20220614,9.79,9.8,9.77,9.7809,114500 TWTR,D,20220614,37.95,38.8699,37.19,37.22,13408100 TX,D,20220614,37.5,38.23,37.21,37.66,281800 TXT,D,20220614,60.22,60.68,59.65,60.19,1360300 TY,D,20220614,26.19,26.58,25.96,26.13,80500 TY.P,D,20220614,49.37,49.37,49,49,2000 TYG,D,20220614,31.4,31.7,30.2,30.52,48500 TYL,D,20220614,316.09,317.69,308.37,310.58,292500 U,D,20220614,34.35,35.3,33.2,33.76,6423100 UA,D,20220614,8.92,9.04,8.65,8.66,4556700 UAA,D,20220614,9.68,9.83,9.415,9.46,6354200 UAN,D,20220614,121,124.49,117.7,119.19,104400 UBA,D,20220614,15.85,15.96,15.43,15.93,325400 UBER,D,20220614,21.72,21.9523,20.8936,21.09,43006300 UBP,D,20220614,14.96,15.18,14.94,14.94,1800 UBP-H,D,20220614,23.08,23.09,22.64,22.73,2500 UBP-K,D,20220614,21.61,21.61,20.51,21.5,2200 UBS,D,20220614,16.16,16.27,15.84,15.96,5553100 UDR,D,20220614,42.54,42.95,42.01,42.32,2104500 UE,D,20220614,15.21,15.27,14.75,14.91,1110500 UFI,D,20220614,13.93,14.075,13.64,13.73,68000 UGI,D,20220614,40.28,40.43,39.3801,39.71,1302500 UGP,D,20220614,2.41,2.43,2.37,2.39,1331800 UHS,D,20220614,109.48,109.48,104.73,104.87,1806300 UHT,D,20220614,51.05,51.11,49.19,49.77,74900 UI,D,20220614,250.06,254.19,249,252.73,48500 UIS,D,20220614,11.1,11.21,11.04,11.17,354400 UL,D,20220614,43.63,43.99,43.16,43.56,5174900 UMC,D,20220614,8.15,8.2876,8.1101,8.23,5750900 UMH,D,20220614,17.39,17.39,16.83,16.99,285000 UMH-C,D,20220614,24.88,25.0584,24.8,24.84,37000 UMH-D,D,20220614,24.53,24.55,24.44,24.51,5100 UNF,D,20220614,161.41,162.03,156.08,157.58,81900 UNFI,D,20220614,40.76,41.33,40.13,40.51,269000 UNH,D,20220614,467.5,469.18,457.415,461.75,3814100 UNM,D,20220614,34.02,34.445,33.33,33.79,1853000 UNMA,D,20220614,23.03,23.1574,22.71,23.02,44600 UNP,D,20220614,209.54,212.26,207.58,208.49,2631600 UNVR,D,20220614,28.68,29.78,28.58,29.47,3007600 UP,D,20220614,1.93,1.97,1.82,1.92,1671000 UPH,D,20220614,0.6018,0.61,0.573,0.575,346400 UPH.W,D,20220614,0.0516,0.09,0.0516,0.09,8100 UPS,D,20220614,174.05,177.965,172.04,174.16,3925400 URI,D,20220614,264.58,268.94,257.97,260.12,846000 USA,D,20220614,6.21,6.22,6.1,6.16,1424000 USAC,D,20220614,18.01,18.0812,17.2,17.33,166600 USB,D,20220614,47.26,47.875,45.69,45.72,13689700 USB-H,D,20220614,18.96,19.04,18.7,18.73,98900 USB-P,D,20220614,23.61,23.8058,23.44,23.73,64200 USB-Q,D,20220614,16.66,16.8,16.36,16.45,71100 USB-R,D,20220614,17.48,17.63,17.34,17.63,161500 USB-S,D,20220614,19.39,19.7,19.16,19.34,58200 USDP,D,20220614,5.34,5.59,5.32,5.59,86300 USER,D,20220614,5,5.12,4.6103,5.02,276700 USFD,D,20220614,28.4,28.75,27.92,28.15,1244000 USM,D,20220614,28.2,28.74,28.154,28.41,104700 USNA,D,20220614,69.78,70.68,69.25,69.78,69200 USPH,D,20220614,108.79,109.305,105.37,105.94,60500 USX,D,20220614,2.75,2.81,2.68,2.78,272900 UTF,D,20220614,26.11,26.2267,25.01,25.19,203600 UTI,D,20220614,7.7,7.95,7.53,7.84,202600 UTL,D,20220614,53.1,53.1,50.84,52.53,74400 UTZ,D,20220614,13.07,13.15,12.36,12.53,471800 UVE,D,20220614,12.13,12.3,11.99,12.19,144600 UVV,D,20220614,56.73,57.18,55.91,56.81,118900 UWM.W,D,20220614,0.2,0.2,0.1999,0.2,14400 UWMC,D,20220614,3.54,3.57,3.46,3.51,1180400 UZD,D,20220614,20.06,20.24,19.61,19.95,97300 UZE,D,20220614,18.25,18.2568,17.8,18.1358,58100 UZF,D,20220614,18.23,18.23,17.74,18.17,36400 V,D,20220614,192.72,194.34,191.75,193.52,6441100 VAC,D,20220614,127.32,129.96,123.85,125.01,506700 VAL,D,20220614,53.2,53.68,50.08,50.85,612800 VAL.W,D,20220614,7.8,8,7.345,7.36,15200 VALE,D,20220614,15.94,16,15.69,15.83,33275000 VAPO,D,20220614,2.82,2.86,2.71,2.82,225100 VATE,D,20220614,2.2,2.2014,1.98,1.99,259400 VBF,D,20220614,15.44,15.4765,15.2898,15.3,28800 VCIF,D,20220614,9.21,9.2386,9.19,9.19,4900 VCV,D,20220614,10.09,10.1,9.92,9.94,169700 VCX.U,D,20220614,10.03,10.04,10.03,10.04,1100 VCXB,D,20220614,9.99,10.04,9.99,9.99,196200 VEC,D,20220614,33.09,33.145,31.88,32.54,87400 VEEV,D,20220614,178.91,181.86,176.33,179.32,939400 VEL,D,20220614,10.57,10.57,10.25,10.3,9300 VET,D,20220614,22.45,22.99,21.235,21.61,3500600 VFC,D,20220614,45.92,46.382,45.04,45.42,2546900 VGI,D,20220614,8.31,8.33,8.07,8.16,76400 VGI.U,D,20220614,6.3,6.54,6.29,6.29,1200 VGI.W,D,20220614,0.48,0.6,0.48,0.5,5300 VGII,D,20220614,6.1,6.5899,5.83,5.96,127500 VGM,D,20220614,10.31,10.31,10.12,10.15,112200 VGR,D,20220614,10.92,10.97,10.68,10.93,772300 VHC,D,20220614,1.35,1.37,1.25,1.27,294000 VHI,D,20220614,44.13,47.13,44.13,46.1,42000 VIAO,D,20220614,2.57,2.61,2.12,2.19,10200 VICI,D,20220614,28.71,28.725,27.75,28.13,12096300 VIPS,D,20220614,10.15,10.97,10.14,10.8,6017500 VIST,D,20220614,8.3,8.31,7.75,7.9,1102700 VIV,D,20220614,9.05,9.135,8.99,9.03,2301500 VKQ,D,20220614,9.97,9.97,9.78,9.83,190200 VLD,D,20220614,1.7,1.72,1.57,1.64,1676100 VLD.W,D,20220614,0.33,0.3424,0.33,0.3421,11500 VLN,D,20220614,2.98,3.06,2.98,3.04,60500 VLN.W,D,20220614,0.25,0.25,0.225,0.2252,27800 VLO,D,20220614,135.2,138.56,131.7,133.75,5183500 VLRS,D,20220614,12.03,12.03,11.54,11.68,343200 VLT,D,20220614,10.51,10.56,10.42,10.45,22800 VLT.W,D,20220614,0.39,0.3998,0.3515,0.3998,11000 VLTA,D,20220614,1.7,1.71,1.53,1.57,5899300 VMC,D,20220614,152.91,153.19,150.34,151.04,1004500 VMI,D,20220614,235,236.59,232.2746,235.47,89000 VMO,D,20220614,10.07,10.08,9.86,9.91,294300 VMW,D,20220614,122.15,122.49,121.01,121.32,1665500 VNCE,D,20220614,7.6,7.6,7.32,7.32,13800 VNO,D,20220614,29.43,29.57,28.53,28.96,2053800 VNO-L,D,20220614,19.39,19.81,19.105,19.19,43100 VNO-M,D,20220614,18.61,18.871,18.16,18.47,55000 VNO-N,D,20220614,18.78,19.4213,18.26,18.42,39200 VNO-O,D,20220614,16.67,16.725,15.99,16.25,52500 VNT,D,20220614,23.72,23.77,22.88,23.19,1126500 VNTR,D,20220614,2.46,2.47,2.36,2.4,212300 VOC,D,20220614,7.51,7.82,7.5,7.59,181900 VOY-B,D,20220614,22.99,23.4709,22.23,22.56,37600 VOYA,D,20220614,60.33,60.72,59.76,60.56,1087800 VPG,D,20220614,29.2,30.05,28.6,28.83,60400 VPV,D,20220614,10.31,10.41,10.27,10.29,59300 VRE,D,20220614,14.44,14.55,14.01,14.06,718300 VRT,D,20220614,9.46,9.61,9.17,9.36,6433100 VRTV,D,20220614,129.91,132.64,127.18,131.01,171000 VSCO,D,20220614,33.92,34.92,33.21,33.9,1805400 VSH,D,20220614,18.79,18.84,18.51,18.69,1070100 VST,D,20220614,23.45,23.7,22.63,22.96,8304200 VST.A,D,20220614,0.24,0.2425,0.24,0.24,1000 VSTO,D,20220614,33.5,34.535,33.5,34.12,1231600 VTEX,D,20220614,3.8,3.89,3.68,3.84,111400 VTN,D,20220614,10.64,10.64,10.44,10.48,24800 VTOL,D,20220614,25.32,25.32,24.19,24.46,87200 VTR,D,20220614,48.84,49.25,47.765,48.43,2181400 VVI,D,20220614,28.77,28.77,27.68,28.25,117100 VVNT,D,20220614,3.98,4.0272,3.72,3.99,769300 VVR,D,20220614,3.84,3.93,3.84,3.91,988400 VVV,D,20220614,30.42,30.92,30.19,30.55,1473200 VYG.U,D,20220614,9.96,10,9.96,10,300 VYG.W,D,20220614,0.32,0.3499,0.3067,0.34,7500 VYGG,D,20220614,9.88,9.9,9.88,9.89,52000 VZ,D,20220614,49.59,49.835,48.895,49.16,20278700 VZIO,D,20220614,8.21,8.5,8.1,8.32,641700 W,D,20220614,48.44,49.22,46.02,47.14,2759000 WAB,D,20220614,86.2,87.08,85.42,86.32,642200 WAL,D,20220614,72.01,73.2659,71.8,72.87,456700 WAL-A,D,20220614,21,21.0732,20.807,20.92,44600 WAR.U,D,20220614,9.93,9.9516,9.92,9.92,52000 WAR.W,D,20220614,0.0601,0.0601,0.0472,0.0506,25700 WARR,D,20220614,9.93,9.935,9.92,9.92,180000 WAT,D,20220614,319.89,323.5,316.58,321.49,482000 WAV.W,D,20220614,0.24,0.24,0.24,0.24,100 WBS,D,20220614,44.54,45.36,44.34,45.06,1056200 WBS-F,D,20220614,20.99,21.3684,20.413,20.7,10100 WBS-G,D,20220614,24.7,24.9982,24.6524,24.87,13200 WBT,D,20220614,23.7,23.75,23.66,23.67,3147300 WBX,D,20220614,9.25,9.255,8.86,9,306700 WBX.W,D,20220614,1.47,1.47,1.36,1.39,137100 WCC,D,20220614,120.18,121.83,118.79,120.21,470300 WCC-A,D,20220614,27.84,27.84,27.5538,27.73,287400 WCN,D,20220614,119.51,119.71,116.92,117.36,963100 WD,D,20220614,91.51,94.95,91.26,92.97,191700 WDH,D,20220614,1.55,1.6401,1.51,1.59,524900 WDI,D,20220614,13.93,14.16,13.64,14.13,326900 WDS,D,20220614,22.6,22.66,21.93,22.28,1508000 WE,D,20220614,5.31,5.33,4.975,5.12,5342500 WE.W,D,20220614,0.8894,0.98,0.87,0.9499,15500 WEA,D,20220614,10.54,10.5836,10.5,10.5,33100 WEAV,D,20220614,3.87,4.03,3.82,4,311900 WEBR,D,20220614,7.17,7.21,6.93,7.2,241000 WEC,D,20220614,95.46,95.95,91.16,92.05,1611200 WEL,D,20220614,9.99,10,9.99,9.99,4700 WEL.U,D,20220614,10.06,10.06,10.06,10.06,300 WELL,D,20220614,77.8,78.61,76.78,77.45,2823000 WES,D,20220614,25.9,26.59,24.89,25.05,2075600 WEX,D,20220614,158.82,161.55,158.24,159.55,322900 WF,D,20220614,32.78,33.34,32.78,33.12,28200 WFC,D,20220614,38.76,39.3,37.01,37.43,36817500 WFC-A,D,20220614,18.8,18.89,18.33,18.45,119200 WFC-C,D,20220614,17.51,17.67,17.22,17.32,164200 WFC-D,D,20220614,17.16,17.4025,16.93,17.03,246200 WFC-L,D,20220614,1175.3,1178.56,1149.85,1152.5,15200 WFC-Q,D,20220614,23.21,23.21,22.83,23.14,218100 WFC-R,D,20220614,25.15,25.46,25.05,25.45,96800 WFC-Y,D,20220614,22.82,22.98,22.5,22.62,75000 WFC-Z,D,20220614,19.1,19.143,18.62,18.74,235400 WFG,D,20220614,81.5,84.47,80.89,81.59,458800 WGO,D,20220614,45.21,46.52,44.92,46.22,590000 WH,D,20220614,70.99,72.07,70,70.46,864500 WHD,D,20220614,47.49,47.51,44.14,44.7,506500 WHG,D,20220614,15.01,15.03,14.73,14.73,39100 WHR,D,20220614,157.92,159.4004,153.01,155.36,869600 WIA,D,20220614,10.76,10.7909,10.28,10.4,75900 WIT,D,20220614,5.58,5.67,5.58,5.65,2411200 WIW,D,20220614,11,11.02,10.53,10.55,241600 WK,D,20220614,62.67,63.3373,60.12,62.06,384800 WLK,D,20220614,113.97,116.67,112.79,114.37,958800 WLKP,D,20220614,26,26.25,25.57,25.76,48900 WLL,D,20220614,95.11,96.65,89.6923,91.56,491000 WLY,D,20220614,49.14,49.23,47.71,48.11,201500 WLYB,D,20220614,47.88,47.88,47.88,47.88,100 WM,D,20220614,147.26,148.66,145.18,145.62,1394500 WMB,D,20220614,33.61,33.74,31.895,32.34,11928800 WMC,D,20220614,1.19,1.2199,1.18,1.2,321700 WMK,D,20220614,72.24,74.78,72.24,74.32,55900 WMS,D,20220614,91.5,92.545,89.35,91.98,753500 WMT,D,20220614,119.13,120,118.17,119.46,7181400 WNC,D,20220614,14.81,15.07,14.69,14.89,184200 WNN.U,D,20220614,10.02,10.02,10.02,10.02,2000 WNNR,D,20220614,9.98,9.9837,9.95,9.95,10600 WNS,D,20220614,69.83,69.97,68.78,69.27,144500 WOLF,D,20220614,64.63,65.1878,62.98,64.25,1465500 WOR,D,20220614,41.68,42.39,41.128,41.41,235600 WOW,D,20220614,19.2,19.2,17.78,17.88,726100 WPC,D,20220614,80.73,81.2273,79.89,80.97,1979600 WPC.S,D,20220614,10.315,10.315,10.315,10.315,500 WPC.T,D,20220614,0.255,0.3297,0.255,0.3297,500 WPC.U,D,20220614,9.9,9.9,9.9,9.9,200 WPC.W,D,20220614,0.2899,0.2899,0.2898,0.2898,1700 WPCA,D,20220614,9.8,9.8,9.79,9.79,13600 WPCB,D,20220614,9.8,9.8,9.78,9.78,77300 WPM,D,20220614,39.89,39.969,38.39,38.9,2896000 WPP,D,20220614,49.79,50,48.45,48.95,360800 WRAC,D,20220614,10,10,10,10,1000 WRB,D,20220614,66.47,67.4162,66.15,66.74,1319800 WRB-E,D,20220614,23.21,23.21,22.8,23.0288,14000 WRB-F,D,20220614,21.86,21.86,21.18,21.6,18300 WRB-G,D,20220614,18.22,18.75,17.86,18.01,21400 WRB-H,D,20220614,18.51,18.745,18.04,18.04,15500 WRBY,D,20220614,13.49,13.785,13.24,13.49,1195300 WRE,D,20220614,22.68,22.76,21.96,22.09,1067000 WRK,D,20220614,42.16,43.15,42.11,42.77,1956600 WSM,D,20220614,119.97,121.7,118.62,120.7,988000 WSO,D,20220614,251.57,252.855,243.705,247.97,272000 WSR,D,20220614,10.58,10.69,10.41,10.65,441000 WST,D,20220614,282.18,284.02,275.89,280.61,472200 WTI,D,20220614,7.83,7.93,7.1,7.26,6271300 WTM,D,20220614,1207.05,1235.19,1207.05,1232.2,14200 WTRG,D,20220614,43.1,43.11,41.35,41.84,1406500 WTS,D,20220614,124.37,126,121.7724,123.77,124800 WTTR,D,20220614,8.27,8.27,7.59,7.82,351300 WU,D,20220614,16.37,16.535,16.2,16.46,4135600 WWE,D,20220614,64,64.09,62.81,64.01,548400 WWW,D,20220614,20.87,21.29,20.35,20.39,679600 WY,D,20220614,34.36,34.675,33.975,34.42,4718200 X,D,20220614,20.12,20.82,19.755,20.06,16706100 XFL-A,D,20220614,25.45,25.4517,25.1,25.32,3800 XFLT,D,20220614,7.52,7.52,7.09,7.18,292100 XHR,D,20220614,15.58,15.64,15.1,15.5,426700 XIN,D,20220614,0.87,0.87,0.85,0.8501,9300 XL,D,20220614,1.38,1.38,1.25,1.26,1481300 XOM,D,20220614,97.41,98.67,95.2702,96.1,31264000 XPEV,D,20220614,24.9,26.4599,24.77,25.75,12202500 XPO,D,20220614,47.01,48.28,46.64,47.66,1952300 XPO.W,D,20220614,0.3383,0.3384,0.3,0.3384,12900 XPOA,D,20220614,9.88,9.8999,9.88,9.89,4400 XPOF,D,20220614,14.83,15.33,13.4168,14.01,458000 XPRO,D,20220614,12.12,12.37,11.11,11.36,515900 XYF,D,20220614,2.62,2.8,2.62,2.79,14800 XYL,D,20220614,76.85,77.275,75.1,76.5,1082000 Y,D,20220614,832.89,833.73,831,832,171200 YALA,D,20220614,3.58,3.6788,3.45,3.58,1220500 YELP,D,20220614,27.81,28.17,27.25,27.78,824800 YETI,D,20220614,41.95,42.65,41.51,42.36,982200 YEXT,D,20220614,5.57,5.649,5.37,5.41,4228600 YMM,D,20220614,7.27,7.99,7.27,7.73,6244700 YOU,D,20220614,21.33,21.8,20.64,21.02,1161100 YPF,D,20220614,3.91,3.96,3.7,3.72,3329400 YRD,D,20220614,1.74,1.7419,1.65,1.71,26000 YSG,D,20220614,0.681,0.73,0.6761,0.7034,4803300 YTPG,D,20220614,9.77,9.79,9.76,9.77,140500 YUM,D,20220614,111.45,112.44,110.09,110.23,1356000 YUMC,D,20220614,40.78,41,39.66,40.46,3442100 ZBH,D,20220614,109.93,109.93,104.57,105.27,1684400 ZEN,D,20220614,60.06,60.82,57,57.01,3736600 ZEPP,D,20220614,1.95,2.12,1.95,1.95,125100 ZETA,D,20220614,5.71,5.84,5.37,5.69,2166200 ZEV,D,20220614,3.19,3.235,2.85,2.85,593500 ZEV.W,D,20220614,0.4,0.4082,0.36,0.3867,27400 ZGN,D,20220614,10.13,10.31,9.9,10.25,143700 ZGN.W,D,20220614,1.76,1.76,1.71,1.72,17800 ZH,D,20220614,1.69,1.77,1.59,1.67,3491100 ZIM,D,20220614,49.15,51.47,48.86,49.95,5308400 ZIP,D,20220614,15.84,15.92,15.14,15.35,1055100 ZNH,D,20220614,25.2,25.2,24.9,25.05,12800 ZTO,D,20220614,25.09,25.525,24.55,24.75,2438200 ZTR,D,20220614,8.17,8.21,7.87,7.87,252700 ZTS,D,20220614,154.5,158.29,154.5,157.8,2197000 ZUO,D,20220614,8.85,8.97,8.47,8.58,1428800 ZVIA,D,20220614,2.49,2.695,2.45,2.65,136700 ZWS,D,20220614,27.52,28.23,27.26,27.91,742300 ZYME,D,20220614,5.49,5.84,5.23,5.81,800600