,,,,,,, A,D,20220615,117.24,117.77,113.77,116.47,1886200 AA,D,20220615,49.55,52.39,49.01,51.11,10392300 AAC,D,20220615,9.82,9.83,9.82,9.83,101300 AAC.U,D,20220615,9.85,9.85,9.85,9.85,600 AAC.W,D,20220615,0.2001,0.2003,0.2,0.2001,31300 AAI-B,D,20220615,20.75,20.75,19.77,20.6,4500 AAI-C,D,20220615,22.46,22.97,22.46,22.81,2300 AAIC,D,20220615,3.12,3.24,3.11,3.18,62700 AAIN,D,20220615,23.76,24.64,23.72,24.64,1000 AAM-A,D,20220615,24.11,24.11,23.5,23.75,29100 AAM-B,D,20220615,24.37,24.7999,23.7563,24.28,17900 AAN,D,20220615,16.6,17.045,16.34,16.49,334000 AAP,D,20220615,172.12,173.635,169,172.29,859100 AAQC,D,20220615,9.76,9.77,9.75,9.765,30000 AAT,D,20220615,29.14,30.07,28.96,29.53,301600 AB,D,20220615,41.03,42.12,40.55,41.38,385500 ABB,D,20220615,28.04,28.445,27.555,28.15,2642900 ABBV,D,20220615,136.57,139.09,136.23,138.09,5981700 ABC,D,20220615,141.28,144.19,141.09,142.31,1309500 ABEV,D,20220615,2.54,2.57,2.4901,2.54,41195000 ABG,D,20220615,176.51,177.39,170.39,172.96,141100 ABM,D,20220615,39.9,40.925,39.51,40.55,599300 ABR,D,20220615,13.3,13.445,12.85,13.18,6229300 ABR-D,D,20220615,20.91,21,20.2,20.6,5400 ABR-E,D,20220615,20.31,20.55,20.15,20.52,3700 ABR-F,D,20220615,20.83,20.99,20.8051,20.86,16100 ABT,D,20220615,104.32,106.08,102.66,104.8,5278000 AC,D,20220615,36.95,36.95,35.56,35.56,11600 ACA,D,20220615,50.67,50.93,49.49,50.08,178500 ACA.W,D,20220615,0.14,0.14,0.12,0.12,1900 ACC,D,20220615,64.4,64.76,64.3,64.52,2080300 ACCO,D,20220615,6.72,6.87,6.7071,6.76,642600 ACDI,D,20220615,10.05,10.05,10.05,10.05,100 ACEL,D,20220615,10.33,10.64,10.33,10.41,222200 ACH,D,20220615,10.4,10.6,10.3553,10.57,69000 ACH.W,D,20220615,0.67,0.73,0.65,0.71,190300 ACHR,D,20220615,4.04,4.46,3.97,4.39,3586800 ACI,D,20220615,28.48,28.939,28.35,28.69,1609000 ACI.S,D,20220615,9.82,9.85,9.82,9.85,200 ACII,D,20220615,9.84,9.84,9.81,9.81,1300 ACM,D,20220615,64.71,65.34,63.27,64.46,581400 ACN,D,20220615,276.98,285.85,276.1,281.19,2536000 ACP,D,20220615,7.96,8.078,7.95,7.98,92600 ACP-A,D,20220615,22.33,22.62,22.33,22.55,3800 ACR,D,20220615,8.03,8.75,8.03,8.7,26300 ACR-C,D,20220615,22.9,22.9999,22.6,22.61,25000 ACR-D,D,20220615,20.65,21.5,20.6,21.25,10700 ACR.U,D,20220615,9.75,9.75,9.75,9.75,1700 ACR.W,D,20220615,0.22,0.2365,0.22,0.2365,5500 ACRE,D,20220615,11.98,12.2,11.62,11.97,1226400 ACRO,D,20220615,9.67,9.69,9.67,9.69,500 ACV,D,20220615,19.11,19.69,19.11,19.61,34300 ADC,D,20220615,67,69.72,66.94,68.7,925200 ADC-A,D,20220615,17.53,17.7175,17.4553,17.5,4900 ADCT,D,20220615,6.09,6.29,6.035,6.05,175900 ADE.U,D,20220615,9.87,9.904,9.87,9.87,700 ADE.W,D,20220615,0.11,0.1101,0.11,0.1101,2300 ADEX,D,20220615,9.82,9.8224,9.82,9.8224,2100 ADM,D,20220615,83.2,83.439,81.47,82.28,3131700 ADNT,D,20220615,32.49,33.28,31.805,32.39,1024500 ADT,D,20220615,6.5,6.56,6.31,6.47,3895900 ADX,D,20220615,15.18,15.56,15.08,15.42,293000 AEE,D,20220615,83.85,84.59,82.33,83.26,1263800 AEFC,D,20220615,21.07,21.38,20.9,21.25,110100 AEG,D,20220615,4.71,4.78,4.64,4.74,9238900 AEL,D,20220615,38.26,38.57,37.25,38,679100 AEL-A,D,20220615,22.83,23.1,22.5,22.81,13100 AEL-B,D,20220615,24.18,24.3997,23.91,24.18,75500 AEM,D,20220615,49.6,50.18,47.88,49.22,3173300 AENZ,D,20220615,1.4,1.4,1.09,1.3,3700 AEO,D,20220615,11.92,12.27,11.7,12.07,8020600 AER,D,20220615,40.34,41.81,40.22,40.87,1243400 AES,D,20220615,19.21,19.92,19.12,19.55,8139500 AESC,D,20220615,81.01,83.5,81.01,82.52,6300 AEV.W,D,20220615,0.34,0.42,0.336,0.42,7700 AEVA,D,20220615,2.76,2.97,2.75,2.93,1156800 AFB,D,20220615,11.37,11.37,11.02,11.14,129700 AFG,D,20220615,133.3,134.98,131.57,133.47,396600 AFGB,D,20220615,24.19,25.0297,24.01,24.3,6200 AFGC,D,20220615,22.54,22.6399,21.84,21.931,3900 AFGD,D,20220615,22.82,23.145,22.52,22.74,23900 AFGE,D,20220615,19.53,19.53,19.3,19.46,1600 AFL,D,20220615,54.22,54.865,53.43,54.23,2650800 AFT,D,20220615,13.29,13.34,13.15,13.18,30400 AFT.U,D,20220615,9.71,9.71,9.71,9.71,300 AFT.W,D,20220615,0.2,0.2,0.1999,0.2,600 AFTR,D,20220615,9.67,9.68,9.67,9.68,300 AG,D,20220615,7.93,8.17,7.67,7.98,8252200 AGA.W,D,20220615,0.09,0.1199,0.0801,0.1199,9600 AGAC,D,20220615,9.8,9.8,9.78,9.79,56600 AGCB,D,20220615,9.79,9.82,9.79,9.81,47500 AGCO,D,20220615,112,115,111.6,113.86,409000 AGD,D,20220615,9.31,9.4,9.2,9.33,52400 AGI,D,20220615,7.33,7.44,7.07,7.26,5812100 AGL,D,20220615,19.41,19.61,18.51,19.02,1983800 AGM,D,20220615,92.74,94.85,92.37,93.88,32700 AGM-C,D,20220615,27.27,33.515,26.8911,28,80100 AGM-D,D,20220615,22.56,24.02,22.5,23.825,9000 AGM-E,D,20220615,24.05,24.78,23.5801,23.5901,4700 AGM-F,D,20220615,21.11,22.01,21.11,21.67,21100 AGM-G,D,20220615,19.8,20.39,19.21,19.84,25800 AGO,D,20220615,57.14,57.19,55.715,56.4,418500 AGR,D,20220615,43.81,44.185,42.94,43.67,801300 AGRO,D,20220615,9.6,9.75,9.48,9.64,526000 AGS,D,20220615,5.94,6.065,5.88,5.95,280200 AGTI,D,20220615,18.92,19.36,18.58,19.19,362100 AGX,D,20220615,38.38,38.92,37.93,38.25,90200 AHH,D,20220615,12.88,13.16,12.8,12.93,338600 AHH-A,D,20220615,22.93,24.3,22.93,23.69,4400 AHL-C,D,20220615,22.38,23.1699,22.31,22.67,23500 AHL-D,D,20220615,21.75,22.2599,21.6,21.93,15900 AHL-E,D,20220615,21.52,22.336,21.52,21.8,20500 AHT,D,20220615,5.83,6.2,5.76,6.01,1163100 AHT-D,D,20220615,20.85,22.055,20.85,21.7,1900 AHT-F,D,20220615,20.08,20.6,20.05,20.29,600 AHT-G,D,20220615,21,21.97,20.9999,21,1900 AHT-H,D,20220615,18.25,18.62,18.13,18.13,600 AHT-I,D,20220615,18.12,19.19,17.65,19.19,1500 AI,D,20220615,16.81,17.6,16.6013,17.2,4088900 AIC,D,20220615,24.38,24.9499,24.25,24.57,3700 AIF,D,20220615,12.67,12.75,12.5201,12.6,67300 AIG,D,20220615,52.52,52.91,51.04,52.05,6844700 AIG-A,D,20220615,24.36,24.87,24.2847,24.74,70100 AIN,D,20220615,80,81.07,78.82,79.93,164500 AIO,D,20220615,16.35,16.63,16.16,16.45,142700 AIR,D,20220615,43.64,44.14,42.84,43.38,293700 AIRC,D,20220615,39.59,40.77,39.5,40.03,936800 AIT,D,20220615,99.23,99.94,97.04,98.07,139700 AIU,D,20220615,1.82,1.84,1.49,1.5,31600 AIV,D,20220615,5.93,6.095,5.785,5.88,4444000 AIZ,D,20220615,177.19,178.21,170.75,173.24,497600 AIZN,D,20220615,21.96,22.62,21.76,22.4,22700 AJG,D,20220615,155,156.855,150.34,152.75,895000 AJRD,D,20220615,38.51,38.76,38.21,38.33,630600 AJX,D,20220615,10.01,10.06,9.55,9.66,239300 AJXA,D,20220615,25.27,25.39,24.97,25.15,10100 AKA,D,20220615,3.49,3.57,3.345,3.38,88000 AKO.A,D,20220615,9.97,10,9.91,9.91,1400 AKO.B,D,20220615,11.31,11.76,11.31,11.5,28900 AKR,D,20220615,16.19,16.52,15.96,16.23,1238600 AL,D,20220615,32.15,33.2,31.99,32.56,856000 AL-A,D,20220615,21.93,22.6697,21.647,21.92,33300 ALB,D,20220615,225.8,225.98,210.88,215.08,1951800 ALC,D,20220615,66.28,67.08,65.21,66.49,886500 ALCC,D,20220615,9.66,9.7,9.66,9.7,132200 ALE,D,20220615,57.66,58.94,56.79,57.96,295500 ALEX,D,20220615,18.41,18.82,18.29,18.49,385900 ALG,D,20220615,113.19,115.23,112.5,114.37,45100 ALI-A,D,20220615,3.93,4.31,3.93,4.14,1300 ALI-B,D,20220615,3.73,3.92,3.71,3.89,2500 ALI-E,D,20220615,4.04,4.04,4.04,4.04,300 ALIT,D,20220615,7.03,7.375,6.98,7.24,2316900 ALK,D,20220615,41.18,42,40.72,41.18,1779500 ALL,D,20220615,122.85,123.88,119.88,121.67,1661400 ALL-B,D,20220615,24.06,24.62,23.67,24.62,40600 ALL-G,D,20220615,24.21,24.71,24.09,24.55,41400 ALL-H,D,20220615,21.9,22.54,21.7678,22,190700 ALL-I,D,20220615,21.31,21.75,21.31,21.59,55800 ALL.W,D,20220615,0.5001,0.55,0.5001,0.5011,5200 ALLE,D,20220615,101.33,102.24,99.45,100.69,726200 ALLG,D,20220615,7.23,7.49,7.12,7.48,66200 ALLY,D,20220615,34.6,35.37,34.08,34.83,4699300 ALP-Q,D,20220615,24.09,24.495,24,24.25,12600 ALSN,D,20220615,39.58,40.42,39.31,39.81,655600 ALT-A,D,20220615,26.8999,26.8999,25.5,26,5700 ALTG,D,20220615,9.91,10.23,9.7,10.17,72400 ALV,D,20220615,71.54,72.91,71.07,72.26,805800 ALX,D,20220615,219.43,224,219.43,221.74,18400 AM,D,20220615,9.93,10.055,9.68,9.87,4306000 AMAM,D,20220615,3.72,3.8,3.72,3.8,900 AMB.W,D,20220615,0.9,0.9,0.9,0.9,300 AMBC,D,20220615,10.95,11.01,10.61,10.83,627500 AMBP,D,20220615,5.77,6.149,5.77,6.11,1445600 AMC,D,20220615,11.55,12.97,11.54,12.77,37213500 AMCR,D,20220615,12.22,12.235,11.81,12.1,12427200 AME,D,20220615,112.36,113.68,110.75,112.28,914300 AMG,D,20220615,119.35,122.47,118.45,120.23,224200 AMH,D,20220615,33.29,33.995,32.97,33.49,6252100 AMH-G,D,20220615,24.47,24.53,24.4,24.4,14200 AMH-H,D,20220615,24.6,24.9714,24.6,24.96,16700 AMK,D,20220615,18.78,19.28,18.665,18.98,177300 AMN,D,20220615,103.51,107.73,102.47,103.32,961700 AMOV,D,20220615,18.87,19.39,18.87,19.39,1300 AMP,D,20220615,246.18,250.54,241.625,246.48,534500 AMP.T,D,20220615,1.56,1.76,1.51,1.76,59800 AMP.U,D,20220615,9.8015,9.8015,9.8015,9.8015,100 AMPS,D,20220615,7.13,8.21,7.125,8.08,1493300 AMPY,D,20220615,8.16,8.37,7.98,8.23,632500 AMR,D,20220615,145,157.99,144.95,154.7,846300 AMRC,D,20220615,46.87,48.805,45.61,47.88,645900 AMRX,D,20220615,3.13,3.4752,3.05,3.36,1300500 AMT,D,20220615,235.4,244.5,235.01,241.4,2076600 AMTD,D,20220615,1.23,1.4,1.18,1.2,33500 AMWL,D,20220615,3.97,4.28,3.9,4.25,2230400 AMX,D,20220615,19.43,19.71,19.125,19.46,2483200 AN,D,20220615,115.9,117.08,111.62,113.4,684400 ANA.U,D,20220615,9.875,9.875,9.812,9.8405,1900 ANA.W,D,20220615,0.17,0.17,0.17,0.17,2500 ANET,D,20220615,93.5,94.51,91.25,92.87,1504200 ANF,D,20220615,19.62,19.88,19.04,19.77,2205100 ANTM,D,20220615,463.24,467.39,453.94,462.88,961200 ANVS,D,20220615,11.3,11.4449,10.26,10.26,44100 AOD,D,20220615,8.02,8.2,7.98,8.12,623800 AOMR,D,20220615,13.04,13.12,12.725,12.86,41700 AON,D,20220615,254.66,257.32,250.21,253.13,896600 AORT,D,20220615,16.54,16.98,16.41,16.76,222700 AOS,D,20220615,55.84,56.889,55.18,56.04,761700 AP,D,20220615,3.46,3.59,3.46,3.5,8200 APAM,D,20220615,35.38,36,34.94,35.3,618700 APCA,D,20220615,10.02,10.02,10.02,10.02,30200 APD,D,20220615,241.52,244.41,236.11,239.29,1085800 APG,D,20220615,16.02,16.27,15.66,15.96,1165200 APG.U,D,20220615,9.81,9.8425,9.81,9.8425,500 APGB,D,20220615,9.8,9.805,9.79,9.8,150300 APH,D,20220615,66.15,67.12,65.14,66.12,2097800 APLE,D,20220615,15.15,15.795,15.04,15.48,2140600 APO,D,20220615,49.98,51.62,49.8,50.55,6371400 APRN,D,20220615,2.41,2.64,2.335,2.52,836900 APT-A,D,20220615,110.41,112.75,107.8,112.17,202100 APTS,D,20220615,24.89,24.92,24.88,24.9,1711000 APTV,D,20220615,96.65,97.8425,91.18,95.46,3937900 AQN,D,20220615,13.27,13.5,13.1,13.35,3029500 AQNA,D,20220615,23.75,24.45,23.72,24.1,28600 AQNB,D,20220615,23.95,24.1848,23.61,24.08,17000 AQNU,D,20220615,42.85,43.47,42.6,43.12,27500 AQUA,D,20220615,32.34,32.89,31.62,32.49,814900 AR,D,20220615,38.65,40.01,37.74,38.95,8625700 ARC,D,20220615,2.7,2.8406,2.69,2.75,182300 ARCH,D,20220615,156.45,165.79,156.45,161.86,429600 ARCO,D,20220615,6.92,7.319,6.92,7.2,1149000 ARDC,D,20220615,12.37,12.54,12.29,12.38,109200 ARE,D,20220615,136.98,138.8,134.37,135.73,1364500 ARES,D,20220615,59.28,59.76,57.51,58.66,1595400 ARG-A,D,20220615,24.61,25.03,23.95,24.08,36500 ARGD,D,20220615,23.37,23.8181,23.0501,23.4627,4600 ARGO,D,20220615,40.16,40.555,39.52,39.79,121700 ARI,D,20220615,10.12,10.32,9.83,10.14,2010000 ARIS,D,20220615,19.32,19.72,18.35,19.34,618700 ARL,D,20220615,15.78,17.425,15.78,16.03,5100 ARLO,D,20220615,6.3,6.39,6.13,6.29,843500 ARMK,D,20220615,30.87,31.63,30.66,31.14,1888800 ARNC,D,20220615,27.58,28.13,27.27,27.79,791200 AROC,D,20220615,8.94,8.99,8.63,8.88,1078500 ARR,D,20220615,6.34,6.44,6.145,6.32,4184700 ARR-C,D,20220615,21.5956,21.61,20.98,21.265,29200 ARW,D,20220615,115.48,117.885,114.8065,116.41,633200 ASA,D,20220615,16.83,16.95,16.34,16.88,74100 ASA.W,D,20220615,0.06,0.1021,0.04,0.04,542700 ASAI,D,20220615,14.55,15.48,14.53,15.25,429900 ASAN,D,20220615,18.18,19.45,17.995,18.76,3791700 ASAQ,D,20220615,9.91,9.91,9.91,9.91,100 ASB,D,20220615,19.09,19.4,18.835,19.06,1839900 ASB-E,D,20220615,24.46,24.46,23.6747,23.9937,9700 ASB-F,D,20220615,21.52,21.9999,21.27,21.528,13500 ASC,D,20220615,7.5,7.93,7.36,7.8,707800 ASG,D,20220615,5.43,5.54,5.34,5.43,230100 ASGI,D,20220615,18.14,18.43,17.68,18.35,44800 ASGN,D,20220615,84.52,85.51,83.565,84.32,447900 ASH,D,20220615,99.92,100.73,97.135,98.5,603000 ASIX,D,20220615,40.37,40.37,37,38.18,242100 ASPN,D,20220615,15.17,15.58,14.76,15.13,589800 ASR,D,20220615,206.66,214.16,206.105,211.37,61200 ASX,D,20220615,6.66,6.9369,6.66,6.84,6548200 ASZ,D,20220615,9.8,9.81,9.78,9.8,10595700 ASZ.W,D,20220615,0.2789,0.2789,0.2789,0.2789,100 ATA,D,20220615,10.38,10.4,10.32,10.33,20000 ATA.U,D,20220615,10.4,10.68,10.36,10.49,14600 ATA.W,D,20220615,0.08,0.1067,0.08,0.1067,11700 ATAQ,D,20220615,9.81,9.81,9.81,9.81,200 ATC,D,20220615,19.07,19.66,18.58,18.67,707400 ATC-D,D,20220615,24.66,25.181,24.66,25.033,3400 ATC-H,D,20220615,24.67,25.19,24.67,25.19,3200 ATC-I,D,20220615,25.13,25.74,25.13,25.16,3800 ATCO,D,20220615,11.62,11.82,11.52,11.75,367800 ATE.W,D,20220615,0.1349,0.1349,0.1349,0.1349,200 ATEN,D,20220615,14.27,14.5,14.03,14.25,807200 ATGE,D,20220615,31.89,32.13,31.17,31.79,577000 ATH-A,D,20220615,23.84,24.57,23.84,24.23,64900 ATH-B,D,20220615,21.09,21.8397,21.0516,21.5,15700 ATH-C,D,20220615,25.12,25.5,25,25.21,102300 ATH-D,D,20220615,17.71,18.05,17.45,17.73,94200 ATHM,D,20220615,34.44,36.41,34.17,35.5,790700 ATI,D,20220615,24.04,24.24,23.24,23.53,1593000 ATI.W,D,20220615,0.1553,0.1724,0.1553,0.1724,1500 ATIP,D,20220615,1.81,1.935,1.79,1.86,621400 ATKR,D,20220615,98.32,100,96.09,98.17,529100 ATO,D,20220615,106.17,108.03,105.22,106.09,982400 ATR,D,20220615,100.3,101.24,98.54,100.37,283300 ATTO,D,20220615,11.99,12.81,11.94,12.36,31100 ATUS,D,20220615,8.98,9.41,8.83,9.2,3351600 AU,D,20220615,16.37,16.53,15.5,15.93,4332800 AUD,D,20220615,1.28,1.325,1.25,1.25,1115700 AUS,D,20220615,9.8,9.83,9.785,9.79,2877500 AUS.W,D,20220615,0.3,0.3,0.3,0.3,15000 AUY,D,20220615,5.28,5.32,5.06,5.17,20759300 AVA,D,20220615,40.71,41.32,40.46,40.84,484100 AVA.W,D,20220615,0.16,0.16,0.13,0.1425,26800 AVAL,D,20220615,4.01,4.17,4.01,4.15,64400 AVAN,D,20220615,9.9,9.91,9.9,9.9,40500 AVB,D,20220615,186.81,190.23,185.36,187.58,628400 AVD,D,20220615,22.69,23.0199,22.16,22.58,351400 AVK,D,20220615,12.88,12.9999,12.61,12.83,102700 AVLR,D,20220615,71.15,73.405,70.1,72.46,1069800 AVNS,D,20220615,25.55,25.98,25.07,25.64,214600 AVNT,D,20220615,45.19,45.34,43.535,44.52,335400 AVTR,D,20220615,30.13,31.215,29.97,30.61,7288900 AVY,D,20220615,162.32,163.1417,158.3,161.1,504400 AVYA,D,20220615,4.25,4.48,4.09,4.38,2548900 AWF,D,20220615,9.7,9.76,9.55,9.63,350300 AWI,D,20220615,80.14,80.16,78.795,79.4,345000 AWK,D,20220615,134.69,137.33,132.39,135.02,1061800 AWP,D,20220615,4.83,4.965,4.81,4.9,360400 AWR,D,20220615,73.19,74.21,71.765,73.14,162400 AX,D,20220615,36.33,36.89,35.66,36.41,516200 AXA.P,D,20220615,0.1,0.1,0.0999,0.0999,105100 AXA.W,D,20220615,0.09,0.09,0.085,0.09,10800 AXH.W,D,20220615,0.11,0.12,0.1,0.12,51800 AXL,D,20220615,8.43,8.84,8.26,8.73,2403900 AXP,D,20220615,146.69,147.885,143.44,146.22,3327800 AXR,D,20220615,11.83,12.3309,11.48,11.75,6000 AXS,D,20220615,55.5,56.2216,54.74,55.48,663800 AXS-E,D,20220615,22.2,22.35,21.715,22.19,109900 AXTA,D,20220615,24.65,24.85,23.77,24.16,3693700 AYI,D,20220615,168.85,171.4,167.16,169,290300 AYX,D,20220615,46.52,48.505,46.2112,47.7,1036500 AZEK,D,20220615,18.92,19.52,17.24,18.34,5350900 AZO,D,20220615,2028,2054.34,1991.06,2013.81,173000 AZRE,D,20220615,12.49,12.81,11.315,12.54,314900 AZUL,D,20220615,8.14,8.6156,8.04,8.4,4731400 AZZ,D,20220615,42.8,43.975,42.46,43.61,150600 B,D,20220615,33.56,33.81,32.9,33.34,151500 BA,D,20220615,124.35,134.99,123.83,133.72,25997800 BABA,D,20220615,106.81,108.63,104.3819,108.03,24026000 BAC,D,20220615,31.98,32.49,31.423,32.05,51540100 BAC-B,D,20220615,24.66,25.28,24.4237,25.09,218000 BAC-E,D,20220615,19.45,19.6563,19.06,19.4022,26100 BAC-K,D,20220615,23.71,24.3,23.68,24.19,144500 BAC-L,D,20220615,1173.55,1233.99,1166.01,1207.702,28100 BAC-M,D,20220615,21.8,22.35,21.71,22.21,122000 BAC-N,D,20220615,20.48,20.98,20.43,20.71,201300 BAC-O,D,20220615,18.24,18.91,18.24,18.51,170100 BAC-P,D,20220615,17.76,18.23,17.71,18.03,67600 BAC-Q,D,20220615,17.85,18.31,17.78,18.09,108800 BAC-S,D,20220615,20.44,21.3514,20.31,20.47,90300 BAC.U,D,20220615,9.78,9.79,9.78,9.79,800 BAC.W,D,20220615,0.1501,0.1501,0.1501,0.1501,1100 BAH,D,20220615,82.69,83.92,82.235,83.19,722800 BAK,D,20220615,16.3,16.43,15.87,16.14,135000 BALL,D,20220615,67.43,67.8899,64.32,66.27,2619800 BALY,D,20220615,21.77,22.19,20.61,21.26,562800 BAM,D,20220615,45.54,46.47,44.84,45.72,2686700 BAMH,D,20220615,17.33,17.6,16.9406,17.26,18400 BAMI,D,20220615,16.62,17.1016,16.42,16.72,42600 BAMR,D,20220615,45.56,46.57,44.94,45.82,21100 BANC,D,20220615,17.7,17.7,17.25,17.37,258800 BAP,D,20220615,124.42,129.6,123.71,127.31,244800 BAR.W,D,20220615,0.13,0.16,0.13,0.16,5700 BARK,D,20220615,1.5,1.525,1.41,1.46,3537800 BAX,D,20220615,67.84,68.74,66.91,67.83,3746200 BB,D,20220615,5.22,5.505,5.19,5.43,7643000 BBA.W,D,20220615,0.41,0.41,0.3601,0.37,15200 BBAI,D,20220615,4.51,4.51,4.05,4.06,227300 BBAR,D,20220615,2.54,2.63,2.54,2.61,696800 BBD,D,20220615,3.64,3.7299,3.6,3.66,50680500 BBDC,D,20220615,9.67,9.74,9.505,9.58,744600 BBDO,D,20220615,3.06,3.1193,3.02,3.11,22900 BBL.W,D,20220615,0.3212,0.3212,0.305,0.3201,20700 BBLN,D,20220615,1.12,1.18,1.1,1.17,719100 BBN,D,20220615,17.89,18.1049,17.85,17.98,231200 BBU,D,20220615,22.06,23.4,22.06,23.2,18200 BBUC,D,20220615,25.36,27.26,25.36,26.58,122200 BBVA,D,20220615,4.41,4.49,4.37,4.47,3292600 BBW,D,20220615,17.6,18.3,17.43,18.11,304000 BBWI,D,20220615,33.08,34.535,32.9,34,5991600 BBY,D,20220615,70.84,72.68,70.38,71.76,3347700 BC,D,20220615,67.05,67.8317,65.81,66.44,582000 BC-A,D,20220615,25.3774,25.936,25.3774,25.7138,6400 BC-B,D,20220615,26.88,27.95,25.76,27,57900 BC-C,D,20220615,25.06,25.9199,25.06,25.428,4800 BCAT,D,20220615,14.6,14.85,14.53,14.79,475500 BCC,D,20220615,72,72.46,68.39,69.36,429600 BCE,D,20220615,49.15,49.66,48.63,49.49,2014300 BCH,D,20220615,19.58,19.93,19.4,19.88,100800 BCO,D,20220615,57.87,58.69,57.13,58.15,297900 BCS,D,20220615,7.9,8.06,7.825,7.99,7623400 BCSF,D,20220615,14,14.21,13.91,14.05,318100 BCX,D,20220615,10.09,10.34,10,10.34,770100 BDC,D,20220615,54.08,55.55,53.45,54.55,371400 BDJ,D,20220615,9,9.11,8.91,9.07,562200 BDN,D,20220615,9.6,9.875,9.53,9.73,1813600 BDX,D,20220615,237.3,238.97,233.695,236.79,912100 BDXB,D,20220615,48.55,48.8,48.05,48.53,67500 BE,D,20220615,15.9,17.26,15.59,16.64,3568100 BEDU,D,20220615,0.7501,0.7897,0.7501,0.7503,13000 BEKE,D,20220615,15.02,15.87,14.76,15.61,9781100 BEN,D,20220615,23.37,24.11,23.3,23.78,2965500 BEP,D,20220615,34.4,35.17,34.36,34.82,284300 BEP-A,D,20220615,19.75,20.77,19.75,20.31,10000 BEPC,D,20220615,34.91,35.82,34.8447,35.52,533700 BEPH,D,20220615,16.69,17.14,16.5296,16.58,17300 BEPI,D,20220615,17.44,17.97,16.78,17.84,38300 BERY,D,20220615,54.81,55.47,53.47,54.57,1066900 BEST,D,20220615,1.13,1.2,1.1,1.13,215700 BF.A,D,20220615,62.97,64.2427,62.73,63.7,35200 BF.B,D,20220615,66.42,67.75,65.94,67.09,896000 BFA.U,D,20220615,10.05,10.05,10.01,10.02,5600 BFAC,D,20220615,9.97,9.97,9.97,9.97,100 BFAM,D,20220615,78.02,79.12,75.95,77.6,270600 BFH,D,20220615,44.63,46.18,44.38,45.58,745100 BFK,D,20220615,10.81,10.9254,10.58,10.77,228800 BFL.W,D,20220615,0.4499,0.4964,0.43,0.4302,16200 BFLY,D,20220615,3.14,3.26,3.0935,3.22,1745500 BFS,D,20220615,43.11,44.35,43.11,43.66,40600 BFS-D,D,20220615,23.21,23.46,23.05,23.05,600 BFS-E,D,20220615,22.9,22.9,22.4,22.79,2700 BFZ,D,20220615,10.96,10.99,10.77,10.84,57900 BG,D,20220615,104.82,105.66,102.89,103.92,1229300 BGB,D,20220615,11.65,11.76,11.51,11.59,77700 BGH,D,20220615,13.35,13.4989,13.33,13.41,66700 BGR,D,20220615,12.25,12.3946,11.83,12.11,314000 BGS,D,20220615,22.39,22.62,22.1,22.27,1234500 BGS.U,D,20220615,9.79,9.7901,9.79,9.7901,200 BGSF,D,20220615,12.34,12.34,12.0414,12.1,4100 BGSX,D,20220615,9.82,9.82,9.76,9.77,800 BGT,D,20220615,11.21,11.32,11.1302,11.21,88900 BGX,D,20220615,11.92,12.0503,11.87,11.93,54800 BGY,D,20220615,5.05,5.12,4.98,5.03,414600 BH,D,20220615,131,133.9,127.62,131.93,2200 BH.A,D,20220615,651.02,652.56,623,623,400 BHC,D,20220615,7.45,7.955,7.45,7.84,5689900 BHE,D,20220615,24.67,25.13,24.455,24.81,145900 BHG,D,20220615,1.55,1.64,1.54,1.63,1284600 BHI.W,D,20220615,0.4,0.4,0.3468,0.365,31300 BHIL,D,20220615,3.08,3.41,3,3.35,2087900 BHK,D,20220615,10.83,10.88,10.62,10.68,859100 BHLB,D,20220615,24.9,25.07,24.51,24.66,274400 BHP,D,20220615,61.26,62.27,60.33,61.95,3582000 BHR,D,20220615,5.17,5.715,5.1,5.55,1701900 BHR-B,D,20220615,18.26,18.27,18.257,18.27,1900 BHR-D,D,20220615,24.423,24.7866,24.423,24.7866,2500 BHV,D,20220615,12.11,12.12,11.965,12.07,8000 BHVN,D,20220615,144,145.435,143.86,144.98,426400 BIG,D,20220615,23.16,23.7,22.35,22.68,1360400 BIGZ,D,20220615,7.7,7.93,7.6,7.86,1346100 BILL,D,20220615,108.55,115.94,107.25,113.31,1244000 BIO,D,20220615,475.8,488.12,472.8,480.44,149000 BIP,D,20220615,39.63,39.95,38.985,39.73,277000 BIP-A,D,20220615,18.4966,18.4966,17.67,17.69,10800 BIP-B,D,20220615,17.46,17.5436,17.185,17.35,9300 BIPC,D,20220615,44.84,45.06,43.79,44.5,256900 BIPH,D,20220615,18.34,18.55,17.9164,18.49,13900 BIPI,D,20220615,19.66,20.3,19.2393,20.1,60400 BIT,D,20220615,14.24,14.4,14.235,14.32,111800 BIT.W,D,20220615,0.17,0.17,0.14,0.14,3100 BITE,D,20220615,9.78,9.78,9.78,9.78,100 BJ,D,20220615,59.55,59.87,58.465,59.3,1222900 BK,D,20220615,41.29,42.46,41.29,41.87,6117000 BKD,D,20220615,4.74,4.87,4.73,4.83,1714100 BKE,D,20220615,30.47,30.96,29.92,30.31,287500 BKH,D,20220615,69.67,70.69,68.74,69.75,481200 BKI,D,20220615,64.92,65,63.42,64.54,579300 BKK.W,D,20220615,0.77,0.79,0.74,0.74,5200 BKKT,D,20220615,2.24,2.36,2.195,2.29,4360700 BKN,D,20220615,13.95,14.17,13.87,13.91,29700 BKS.W,D,20220615,0.3401,0.3535,0.28,0.303,55500 BKSY,D,20220615,2.16,2.19,1.97,2.02,3255800 BKT,D,20220615,4.39,4.41,4.33,4.41,286600 BKU,D,20220615,36.64,37.21,36.14,36.52,1055900 BLCO,D,20220615,13.92,14.94,13.71,14.86,613400 BLD,D,20220615,180.39,183.26,175.59,178.81,230200 BLDR,D,20220615,55.98,56.75,53.77,55.46,4300100 BLE,D,20220615,10.85,10.9899,10.7,10.79,139700 BLK,D,20220615,598.42,610.71,589.78,599.9,922700 BLND,D,20220615,2.75,2.86,2.68,2.82,2349200 BLU.U,D,20220615,9.83,9.8462,9.83,9.8462,1200 BLUA,D,20220615,9.8,9.8,9.8,9.8,100 BLW,D,20220615,12.82,13.01,12.79,12.9,68600 BLX,D,20220615,13.77,13.84,13.39,13.46,120800 BMA,D,20220615,12.52,12.98,12.24,12.46,348500 BMA.U,D,20220615,10.04,10.04,10.04,10.04,14200 BMA.W,D,20220615,0.1801,0.1801,0.135,0.135,6000 BMAC,D,20220615,9.95,9.95,9.93,9.94,110600 BME,D,20220615,40.52,41.5204,39.8763,40.64,65500 BMEZ,D,20220615,15.37,15.9182,15.21,15.68,479000 BMI,D,20220615,75.19,76.75,74.72,75.38,106200 BML-G,D,20220615,17.7,18.0928,17.55,17.96,4800 BML-H,D,20220615,17.4,17.99,17.4,17.99,12000 BML-J,D,20220615,18.93,19.1999,18.71,18.99,28100 BML-L,D,20220615,18.91,19.56,18.91,19.56,36300 BMO,D,20220615,99.64,101.42,98.39,100.34,649600 BMY,D,20220615,73.16,73.6,72.46,73.02,14264600 BNED,D,20220615,2.27,2.46,2.22,2.45,767000 BNL,D,20220615,19.35,20.41,19.35,20.05,789100 BNS,D,20220615,62.64,63.45,61.65,62.81,1572000 BNY,D,20220615,10.64,10.78,10.53,10.63,66700 BOA.S,D,20220615,9.84,9.84,9.84,9.84,100 BOA.T,D,20220615,0.1709,0.1843,0.1462,0.1551,25700 BOA.U,D,20220615,9.98,9.99,9.98,9.99,11000 BOA.W,D,20220615,0.1505,0.21,0.1401,0.1622,7600 BOAC,D,20220615,9.89,9.91,9.89,9.9,21900 BOAS,D,20220615,9.81,9.83,9.8,9.83,36200 BOC,D,20220615,19.58,20.88,19.56,20.5,116600 BOD.W,D,20220615,0.1624,0.2011,0.1624,0.2011,6700 BODY,D,20220615,1.34,1.43,1.32,1.38,861000 BOE,D,20220615,9.8,9.94,9.72,9.84,279600 BOH,D,20220615,73.85,74.74,73.12,73.4,216000 BOH-A,D,20220615,18.5,18.9,18.28,18.8804,25400 BOOT,D,20220615,79.48,80.68,77.4,79.35,365700 BORR,D,20220615,5.66,6.11,5.66,5.85,1923600 BOWL,D,20220615,9.62,10.41,9.62,10.27,1252300 BOX,D,20220615,24.26,24.27,23.4312,23.9,1731300 BOX.W,D,20220615,0.31,0.3138,0.26,0.26,18900 BOXD,D,20220615,1.87,1.9,1.36,1.46,30274700 BP,D,20220615,31.25,31.39,30.29,31.02,10857300 BPT,D,20220615,23.25,24.0999,21.6,22.7,547100 BQ,D,20220615,1.53,1.77,1.53,1.75,65000 BR,D,20220615,135.32,139.48,134.99,137.95,675100 BRBR,D,20220615,24.45,24.89,23.605,23.98,1210700 BRC,D,20220615,46.67,46.67,45.92,46.04,296300 BRCC,D,20220615,8.22,8.755,8.22,8.73,625800 BRD.T,D,20220615,0.0902,0.0902,0.0902,0.0902,300 BRDG,D,20220615,15.5,15.79,15.285,15.67,180600 BRDS,D,20220615,0.5199,0.57,0.5199,0.5599,2320900 BRFS,D,20220615,2.54,2.6,2.47,2.56,7748400 BRK.A,D,20220615,423688,426715,411427.3,418600,2100 BRK.B,D,20220615,281.16,282.5,273.87,278.93,5827000 BRMK,D,20220615,6.33,6.53,6.25,6.44,1491300 BRO,D,20220615,55.34,55.88,54.02,54.94,1086000 BROS,D,20220615,33.95,35.69,32.65,34.17,1518300 BRSP,D,20220615,7.66,7.66,7.37,7.49,1945600 BRT,D,20220615,20.96,22.155,20.68,22.01,101300 BRW,D,20220615,8.1,8.175,8.05,8.06,43900 BRX,D,20220615,20.09,20.68,19.99,20.24,2888300 BSA.U,D,20220615,9.72,9.72,9.72,9.72,300 BSAC,D,20220615,17.94,18.24,17.7,18.13,1266800 BSAQ,D,20220615,9.75,9.75,9.75,9.75,100 BSBR,D,20220615,5.96,6.08,5.9,6.01,1336200 BSIG,D,20220615,19.04,19.31,18.6,18.94,471100 BSL,D,20220615,13.82,13.98,13.8,13.95,42500 BSM,D,20220615,15.49,15.6354,15.17,15.36,563400 BSMX,D,20220615,5.35,5.38,5.2,5.3,11000 BST,D,20220615,33.62,34.1154,32.85,33.46,202900 BSTZ,D,20220615,20.24,20.69,19.78,20.54,498300 BSX,D,20220615,36.1,36.68,35.52,36.03,13548200 BSX-A,D,20220615,98.76,99.59,98.76,99.59,5500 BTA,D,20220615,10.52,10.765,10.37,10.54,40700 BTCM,D,20220615,1.22,1.255,1.16,1.19,737500 BTI,D,20220615,43.15,43.4858,42.52,43.03,3743600 BTO,D,20220615,33.54,34.2338,33.48,34.2,33100 BTT,D,20220615,22.12,22.2991,22,22.1,114400 BTU,D,20220615,22.9,24,22.5121,23.39,5001800 BTZ,D,20220615,10.34,10.49,10.34,10.44,311800 BUD,D,20220615,52.93,53.39,51.84,52.84,1695000 BUI,D,20220615,21.21,21.44,21,21.3,46700 BUR,D,20220615,9.08,9.34,9.02,9.26,225800 BURL,D,20220615,159.16,163.64,159.01,161.22,556700 BV,D,20220615,12.06,12.185,11.88,12.02,222700 BVH,D,20220615,27.36,27.95,26.76,27.55,123100 BVN,D,20220615,7.65,7.86,7.38,7.6,1630400 BW,D,20220615,6.48,6.71,6.415,6.58,259800 BW-A,D,20220615,22.23,23.9699,22,23.58,29300 BWA,D,20220615,35.5,36.15,35.04,35.78,1974800 BWG,D,20220615,8.64,8.64,8.54,8.62,78200 BWNB,D,20220615,22.99,23.1162,22.25,22.55,3600 BWSN,D,20220615,23.9,24.2,23.7951,23.9,32300 BWXT,D,20220615,51.95,52.2,50.48,51.23,687500 BX,D,20220615,96.95,99.1399,94.81,96.8,8672800 BXC,D,20220615,72.1,73.2,67.23,69.38,201000 BXMT,D,20220615,27.27,27.9,26.92,27.45,2310800 BXMX,D,20220615,12.64,12.79,12.48,12.67,177900 BXP,D,20220615,91.72,93.64,90.77,92.04,1037000 BXSL,D,20220615,24.11,24.5,23.42,23.71,832300 BY,D,20220615,23.76,23.86,23.54,23.57,123700 BYD,D,20220615,52.63,54.06,52.4323,53.2,1207600 BYM,D,20220615,11.87,11.95,11.66,11.79,71200 BYN,D,20220615,9.94,9.945,9.94,9.94,1500 BYN.W,D,20220615,0.135,0.1351,0.131,0.131,5200 BZH,D,20220615,13.3,13.31,12.35,12.82,729200 C,D,20220615,46.47,48.18,46.45,47.58,30001500 C-J,D,20220615,25.61,25.91,25.52,25.88,89100 C-K,D,20220615,25.3,25.6,25.21,25.55,110800 C-N,D,20220615,26.62,26.78,26.51,26.72,359700 CAAP,D,20220615,5.86,6.0048,5.76,5.95,46300 CABO,D,20220615,1226.5,1257.63,1214.795,1241.05,62100 CACI,D,20220615,267.73,271.8,267.22,269.17,114100 CAD-A,D,20220615,23.38,23.5768,22.52,22.85,5300 CADE,D,20220615,24.18,24.45,23.69,23.99,869200 CAE,D,20220615,24.04,24.09,23.26,23.66,295500 CAF,D,20220615,15.73,16,15.73,15.99,21400 CAG,D,20220615,31.93,32.33,31.62,31.98,4491600 CAH,D,20220615,51.29,51.86,50.49,51.04,2255100 CAJ,D,20220615,24.17,24.48,24.05,24.39,365000 CAL,D,20220615,28.47,28.74,27.7,27.94,775900 CALX,D,20220615,34.48,35.445,33.77,34.75,463000 CAN.W,D,20220615,0.75,0.82,0.7167,0.8,16200 CANG,D,20220615,3.26,3.31,3.17,3.24,97900 CANO,D,20220615,4.52,4.96,4.48,4.83,4742700 CAPL,D,20220615,20.77,20.97,20.32,20.61,40600 CARR,D,20220615,36.33,37.175,35.9,36.77,4040300 CARS,D,20220615,9.31,9.62,9.242,9.51,612700 CAT,D,20220615,207.48,208.65,203.13,206,2343200 CATO,D,20220615,11.83,12.09,11.47,11.84,122800 CB,D,20220615,200.62,202.94,196.74,199.28,2428800 CBD,D,20220615,3.52,3.655,3.495,3.58,1164300 CBH,D,20220615,8.98,9.02,8.84,8.88,19700 CBL,D,20220615,23.9,25.96,23.9,25.51,171400 CBRE,D,20220615,71.51,72.39,70.48,71.4,2976500 CBT,D,20220615,67.87,68.48,66.52,67.6,303900 CBU,D,20220615,62.85,63.635,62.45,62.64,197500 CBZ,D,20220615,39.24,39.92,38.92,39.28,235500 CC,D,20220615,36.67,37.08,35.03,35.61,2303600 CCCS,D,20220615,8.56,8.97,8.56,8.84,1365000 CCI,D,20220615,160.35,163.1,157.8,160.25,2949800 CCJ,D,20220615,22.77,22.99,21.74,22.51,8040600 CCK,D,20220615,95.55,97.14,92.62,95.83,1607600 CCL,D,20220615,9.64,10.02,9.51,9.84,67274100 CCM,D,20220615,1.62,1.67,1.5578,1.67,1100 CCO,D,20220615,1.19,1.22,1.16,1.21,1939600 CCRD,D,20220615,22.19,22.7,22.04,22.35,36900 CCS,D,20220615,46.29,46.345,43.84,45.14,412000 CCU,D,20220615,13.08,13.31,13.06,13.14,113300 CCV,D,20220615,9.82,9.84,9.82,9.82,102000 CCV.S,D,20220615,9.81,9.8422,9.81,9.8422,4600 CCV.T,D,20220615,0.34,0.4,0.34,0.3483,98100 CCV.U,D,20220615,9.9,9.92,9.9,9.92,3400 CCVI,D,20220615,9.78,9.8,9.78,9.8,6300 CDAY,D,20220615,45.99,48.1326,45.8,47.21,2246100 CDE,D,20220615,3.46,3.54,3.31,3.45,5925500 CDR,D,20220615,24.9,25.585,24.9,25.48,262000 CDR-B,D,20220615,14.03,14.28,11.83,12.86,8900 CDR-C,D,20220615,12,12.0992,11.05,11.64,19200 CDRE,D,20220615,18.09,19.26,17.74,19.07,408700 CE,D,20220615,137.52,137.76,131.59,134.38,1441200 CEA,D,20220615,17.05,17.05,16.82,16.96,1000 CEE,D,20220615,10.41,10.41,9.81,9.95,21000 CEIX,D,20220615,48.79,51.895,48.79,50.5,426800 CEL.P,D,20220615,0.114,0.135,0.114,0.1301,13300 CEM,D,20220615,32.2,32.54,30.86,31.29,51000 CEN,D,20220615,16.4,16.6889,16.02,16.35,22400 CEPU,D,20220615,3.05,3.258,3.03,3.18,124000 CEQ.P,D,20220615,9.35,9.5542,9.3,9.4,190500 CEQP,D,20220615,26.94,26.94,25.8986,26.1,851200 CF,D,20220615,92.46,94.26,90.2,92.07,4799800 CFG,D,20220615,36.13,36.84,35.7,36.29,6990600 CFG-D,D,20220615,24.78,25.35,24.61,25.35,27400 CFG-E,D,20220615,20.03,20.72,19.9,20.41,52600 CFR,D,20220615,118.1,121.46,117.495,119.31,744900 CFR-B,D,20220615,18.84,18.9827,18.57,18.735,11600 CGA,D,20220615,6.52,6.52,5.62,5.66,12900 CGAU,D,20220615,7.21,7.368,7.04,7.24,68000 CHA.S,D,20220615,9.81,9.8101,9.81,9.8101,200 CHA.T,D,20220615,0.1,0.1,0.1,0.1,100 CHAA,D,20220615,9.83,9.83,9.81,9.81,10100 CHCT,D,20220615,33.11,34.11,32.86,33.52,71300 CHD,D,20220615,82.64,83.78,80.93,81.5,2125700 CHE,D,20220615,448.54,459.62,448.54,454.45,78400 CHGG,D,20220615,17.71,18.95,17.71,18.59,2383700 CHH,D,20220615,123.62,125.45,122.01,123.47,451800 CHM-A,D,20220615,22.61,23.197,22.51,22.7,7500 CHM-B,D,20220615,23.22,23.4799,23.0729,23.1408,15700 CHMI,D,20220615,6.32,6.5,6.24,6.47,334200 CHN,D,20220615,14.72,15,14.72,14.86,19800 CHPT,D,20220615,12.43,13.605,12.1999,13.36,11169600 CHRA,D,20220615,3.88,4.16,3.88,4.06,40000 CHRB,D,20220615,22.06,22.46,21.75,22.32,6600 CHS,D,20220615,5.45,5.755,5.39,5.66,4749400 CHT,D,20220615,42.12,42.34,41.815,42.16,197600 CHWY,D,20220615,27.19,30.01,27.13,29.24,4968500 CI,D,20220615,247.05,249.71,243.96,247.1,1643300 CIA,D,20220615,3.92,3.92,3.82,3.86,198300 CIB,D,20220615,38.16,38.74,37.77,38.38,626100 CIEN,D,20220615,43.73,44.885,43.19,44.49,2275800 CIF,D,20220615,1.99,2.02,1.98,2,28600 CIG,D,20220615,2.15,2.22,2.12,2.21,7986900 CIG.C,D,20220615,3.09,3.24,3.03,3.22,95900 CII,D,20220615,17.72,17.99,17.53,17.77,65000 CIM,D,20220615,8.6,8.6432,8.03,8.25,4203400 CIM-A,D,20220615,21.35,22.5,21.35,21.87,18900 CIM-B,D,20220615,21.32,22.92,21.32,22.52,71500 CIM-C,D,20220615,19.54,21.45,19.54,20.6666,41100 CIM-D,D,20220615,20.44,21.6835,20.44,21.42,67400 CINT,D,20220615,11.6,12.48,11.47,12.33,72900 CIO,D,20220615,11.58,11.96,11.58,11.7,267700 CIO-A,D,20220615,21.75,21.81,21.37,21.37,3100 CION,D,20220615,9.17,9.45,8.8,8.96,113400 CIR,D,20220615,16.56,16.86,15.78,16.63,236400 CIVI,D,20220615,72.22,72.74,68.01,70.31,1107600 CIXX,D,20220615,11.04,11.48,11.04,11.35,50900 CL,D,20220615,74.38,75.468,73.06,74.16,6023400 CLA.S,D,20220615,9.84,9.8401,9.84,9.8401,200 CLA.U,D,20220615,9.7901,9.7901,9.7901,9.7901,100 CLAS,D,20220615,9.85,9.85,9.82,9.82,300 CLB,D,20220615,22.29,23.04,21.73,22.49,398600 CLB.U,D,20220615,9.715,9.715,9.7,9.715,13200 CLB.W,D,20220615,0.1068,0.1068,0.1053,0.1053,900 CLBR,D,20220615,9.75,9.75,9.67,9.67,2800 CLD-A,D,20220615,22,22.84,21.91,21.95,1700 CLDT,D,20220615,11.11,11.55,11.01,11.39,288400 CLF,D,20220615,17.83,18.45,17.47,18.05,21769800 CLH,D,20220615,88.09,88.56,85.385,86.75,320400 CLI.S,D,20220615,9.8201,9.8201,9.8201,9.8201,500 CLI.T,D,20220615,0.209,0.209,0.209,0.209,1000 CLIM,D,20220615,9.805,9.82,9.805,9.82,329 CLPR,D,20220615,7.56,7.79,7.47,7.55,86400 CLR,D,20220615,72.76,74.31,70.79,71.61,4990700 CLS,D,20220615,10.48,10.75,10.37,10.6,579100 CLV-A,D,20220615,54.88,56.88,54.88,56.88,131300 CLVT,D,20220615,13.4,13.74,13.225,13.68,8670100 CLW,D,20220615,32.51,33.14,31.98,32.86,78900 CLX,D,20220615,124.22,125.41,120.78,123.13,1872900 CM,D,20220615,50.54,51.54,49.9,50.96,1020200 CMA,D,20220615,75.49,77.78,75.15,76.34,1699900 CMC,D,20220615,37.78,38.535,36.5,37.27,1489200 CMCM,D,20220615,0.73,0.7788,0.7111,0.7592,52900 CMG,D,20220615,1233.56,1290,1232.147,1266.16,312900 CMI,D,20220615,197.61,201.9,197.19,199.16,707000 CMP,D,20220615,37.05,37.795,36,36.75,765100 CMR-B,D,20220615,25.305,25.305,25.305,25.305,600 CMR-C,D,20220615,25.26,25.26,25.01,25.16,12500 CMR-D,D,20220615,25.95,25.97,25.62,25.7752,22200 CMR-E,D,20220615,25.58,25.6774,25.5,25.57,13800 CMRE,D,20220615,12.7,12.85,12.27,12.46,1206600 CMS,D,20220615,62.83,63.46,61.77,62.66,2516100 CMS-B,D,20220615,93,93.3235,93,93.3235,700 CMS-C,D,20220615,17.71,18.1499,17.5,17.99,48500 CMSA,D,20220615,24.19,24.39,23.866,24.07,8700 CMSC,D,20220615,23.38,23.73,23.28,23.6,31400 CMSD,D,20220615,23.5,23.905,23.47,23.72,35000 CMTG,D,20220615,18.7,19.45,18.65,19.1,1616300 CMU,D,20220615,3.24,3.27,3.21,3.24,162900 CNA,D,20220615,43,43.71,42.53,43.23,130200 CNC,D,20220615,76.98,78.33,76.27,77.46,3449400 CND,D,20220615,9.93,9.94,9.93,9.93,42100 CND.T,D,20220615,0.22,0.25,0.22,0.25,200 CND.W,D,20220615,1.33,1.33,1.22,1.26,1300 CNF,D,20220615,2.81,2.84,2.8,2.84,25100 CNHI,D,20220615,13.18,13.305,12.92,13.15,2543000 CNI,D,20220615,109.14,111.55,108.65,110.32,1489600 CNK,D,20220615,14.55,15.02,14.48,14.87,2288100 CNM,D,20220615,22.7,23.4,22.13,22.44,742400 CNMD,D,20220615,93.25,96.07,92.47,94.3,336700 CNNE,D,20220615,18.13,18.57,17.8,18.31,981300 CNO,D,20220615,18.35,18.535,17.995,18.26,972000 CNO-A,D,20220615,18.61,18.99,18.49,18.76,11300 CNP,D,20220615,27.85,28.61,27.7,28.12,5867700 CNQ,D,20220615,60.65,61.22,58.37,59.88,4416400 CNR,D,20220615,24.32,24.32,23.97,24.09,4220600 CNS,D,20220615,65.48,67.38,64.5,66.35,218700 CNVY,D,20220615,4.1,4.375,3.98,4.29,95300 CNX,D,20220615,19.92,20.74,19.62,20.25,3689300 CO,D,20220615,2.88,3.09,2.88,3.05,193700 COD-A,D,20220615,24.53,25.35,24.53,25.2,7600 COD-B,D,20220615,25.46,26.3411,25.46,25.92,17600 COD-C,D,20220615,25.39,25.532,25.28,25.44,18200 CODI,D,20220615,23.1,23.46,22.95,23.1,532700 COE,D,20220615,1.17,1.22,1.15,1.15,48400 COF,D,20220615,108.71,109.58,105.7,108.17,3081500 COF-I,D,20220615,19.59,20.3208,19.5,20.13,264500 COF-J,D,20220615,18.79,19.47,18.644,19.27,324400 COF-K,D,20220615,18.05,18.84,18.05,18.84,14100 COF-L,D,20220615,17,17.65,17,17.44,70300 COF-N,D,20220615,16.9,17.69,16.82,17.32,53100 COLD,D,20220615,29.21,29.75,28.92,29.02,3267200 COMP,D,20220615,4.3,4.42,4.03,4.08,8791800 COO,D,20220615,318.25,321.72,311.58,315.34,284600 COOK,D,20220615,4.32,4.41,4.19,4.28,739500 COP,D,20220615,111.49,112.0581,107.59,109.33,7681300 COR-Z,D,20220615,17.62,18.59,17.62,18.59,20700 COR.W,D,20220615,0.24,0.24,0.24,0.24,1000 CORR,D,20220615,2.63,2.73,2.54,2.68,18300 CORS,D,20220615,9.7,9.73,9.7,9.73,300 COTY,D,20220615,6.92,7.47,6.915,7.29,12168200 COUR,D,20220615,15.09,15.96,15.09,15.66,759100 CP,D,20220615,69.38,69.7,67.91,69,1782600 CPA,D,20220615,59.5,60.96,59.03,60.37,718100 CPAC,D,20220615,5.31,5.3399,5.13,5.23,6000 CPB,D,20220615,45.51,45.93,45,45.31,2610400 CPE,D,20220615,56.4,57.8489,54.13,55.69,2172000 CPF,D,20220615,21.92,22.37,21.86,22.06,162300 CPG,D,20220615,9.27,9.45,8.89,9.18,17437300 CPK,D,20220615,121.46,122.8046,118.75,120.78,67000 CPNG,D,20220615,11.2,11.9881,11.19,11.69,8881500 CPRI,D,20220615,47.39,48.52,46.32,47.41,5317500 CPS,D,20220615,4.69,4.77,3.66,3.71,2115600 CPT,D,20220615,126.95,130.19,125.425,128.55,1572300 CPT.W,D,20220615,0.1,0.1126,0.1,0.1125,1400 CPTK,D,20220615,9.81,9.85,9.81,9.85,17700 CPU.U,D,20220615,9.9,9.9,9.85,9.87,88000 CPU.W,D,20220615,0.26,0.2634,0.25,0.25,98700 CPUH,D,20220615,9.8,9.825,9.8,9.82,215700 CR,D,20220615,88.58,90.49,87.83,89.11,378600 CRC,D,20220615,44.62,45.55,43.22,44.8,839500 CRD.A,D,20220615,7.42,7.7,7.42,7.65,37100 CRD.B,D,20220615,6.9,7.13,6.9,7.1,17200 CRGY,D,20220615,15.67,16.22,15.4701,15.94,460100 CRH,D,20220615,36.23,36.53,35.51,36.16,535300 CRH.W,D,20220615,0.4501,0.4501,0.4252,0.4398,9400 CRHC,D,20220615,9.94,9.94,9.93,9.93,197500 CRI,D,20220615,70.75,72.7696,70.63,71.7,803900 CRK,D,20220615,16.91,17.365,16.53,16.98,3730200 CRL,D,20220615,214.77,217.12,208.33,212.89,489400 CRM,D,20220615,166.73,171.5,164.68,168.55,7740600 CRS,D,20220615,31.79,31.92,30.44,30.78,289800 CRT,D,20220615,16.62,17.84,16.62,17.53,55300 CRU,D,20220615,9.84,9.84,9.83,9.83,7300 CRU.U,D,20220615,9.85,9.85,9.85,9.85,600 CRU.W,D,20220615,0.13,0.1444,0.13,0.1444,2100 CS,D,20220615,5.88,5.98,5.78,5.92,18624700 CSAN,D,20220615,14.53,15.07,14.45,14.93,170100 CSL,D,20220615,247.8,251.37,244.73,248.59,295600 CSR,D,20220615,78.41,79.25,77.52,77.85,68800 CSR-C,D,20220615,25.22,26.0348,25.01,25.41,15400 CST.U,D,20220615,9.86,9.86,9.85,9.85,2000 CST.W,D,20220615,0.13,0.13,0.13,0.13,800 CSTA,D,20220615,9.83,9.83,9.83,9.83,1600 CSTM,D,20220615,14.61,14.91,14.24,14.25,1763600 CSV,D,20220615,38,38.82,37.92,38.38,186400 CTA-A,D,20220615,69.47,70,68.95,70,2200 CTA-B,D,20220615,97.5,99.6,96.095,97,15800 CTBB,D,20220615,22.89,23.38,22.85,23.07,44800 CTDD,D,20220615,23.2,23.73,23.04,23.58,55100 CTLT,D,20220615,105.68,106.77,103.63,104.96,880100 CTO,D,20220615,57.52,58.36,57.22,57.39,73500 CTO-A,D,20220615,22.5,22.5,21.93,22.01,700 CTO.W,D,20220615,0.6,0.6,0.49,0.49,2900 CTOS,D,20220615,5.28,5.28,4.79,4.83,511100 CTR,D,20220615,27.85,28.72,27.1064,27.72,27000 CTRA,D,20220615,31.26,31.73,30.08,30.67,14675200 CTRE,D,20220615,16.73,17.66,16.71,17.48,578400 CTS,D,20220615,37.05,37.33,36.31,36.68,138700 CTT,D,20220615,10.36,10.56,10.24,10.42,606600 CTV,D,20220615,2.2,2.26,2.11,2.19,496000 CTVA,D,20220615,56.87,57.21,54.9,55.53,4482700 CUB-E,D,20220615,25.28,25.38,24.98,25.1,5800 CUB-F,D,20220615,24.67,24.75,24.2049,24.5,13300 CUBB,D,20220615,23.57,23.965,23.46,23.62,2100 CUBE,D,20220615,39.28,41.16,39.28,40.37,1935500 CUBI,D,20220615,33.94,35.2,33.53,34.45,799700 CUK,D,20220615,8.82,9.19,8.725,9,5216700 CULP,D,20220615,5.26,5.4,5.2,5.21,30500 CURO,D,20220615,6.2,6.2,5.85,5.93,190900 CURV,D,20220615,5.29,5.305,5.13,5.16,393500 CUZ,D,20220615,29.83,30.365,29.5,29.96,795900 CVE,D,20220615,22.05,22.16,21.095,21.48,9391800 CVE.W,D,20220615,17.12,17.12,16.29,16.45,2600 CVEO,D,20220615,29.83,29.9,28.48,28.77,55100 CVI,D,20220615,39.94,40.42,38.01,38.94,625500 CVI.U,D,20220615,9.82,9.85,9.81,9.84,6500 CVI.W,D,20220615,0.3418,0.345,0.3418,0.3421,208500 CVII,D,20220615,9.77,9.79,9.76,9.78,643200 CVNA,D,20220615,21.96,25.42,21.62,24.43,18479500 CVS,D,20220615,90.91,92.24,90.14,91.45,4177100 CVX,D,20220615,166.78,167.85,161.94,164.26,11565200 CW,D,20220615,134.74,135.25,131.66,132.85,473500 CWAN,D,20220615,12.63,13.38,12.51,13.06,975700 CWE.A,D,20220615,30.44,30.96,29.88,30.55,132200 CWEN,D,20220615,32.83,33.605,32.4,33.2,605600 CWH,D,20220615,25.57,25.89,24.29,24.44,1716700 CWK,D,20220615,14.88,15.16,14.675,14.81,917900 CWT,D,20220615,49.55,50.47,48.84,49.68,240300 CX,D,20220615,3.6,3.64,3.445,3.55,14842000 CXA.U,D,20220615,10.01,10.04,10.01,10.04,2400 CXA.W,D,20220615,0.28,0.28,0.2209,0.2209,1900 CXAC,D,20220615,9.95,9.95,9.95,9.95,300 CXE,D,20220615,3.73,3.76,3.62,3.69,176100 CXH,D,20220615,7.33,7.43,7.3198,7.38,22500 CXM,D,20220615,10.25,10.65,9.4075,10.34,1378600 CXW,D,20220615,11.59,11.76,11.37,11.54,599000 CYD,D,20220615,9.73,10.2,9.45,10,11500 CYH,D,20220615,4.57,4.6,4.16,4.17,4920400 CZO.W,D,20220615,0.0936,0.1069,0.0936,0.1069,400 CZOO,D,20220615,1.03,1.03,0.9052,0.9491,1081500 D,D,20220615,75.14,76,73.84,74.88,3870900 DAC,D,20220615,71.38,72.45,69.4406,71.15,264400 DAL,D,20220615,32.02,32.74,31.35,31.96,20995200 DAN,D,20220615,15.54,15.76,15.15,15.43,1244200 DAO,D,20220615,5.7,5.78,5.34,5.63,311900 DAR,D,20220615,73.58,74.87,71.24,72.71,1411300 DASH,D,20220615,59.24,64.71,59.24,63.62,6286400 DAVA,D,20220615,88.71,91.74,87.03,90.8,211500 DB,D,20220615,9.85,10.08,9.775,9.99,3995900 DBD,D,20220615,2.39,2.485,2.32,2.4,3311500 DBI,D,20220615,14.57,14.88,14.38,14.54,969200 DBL,D,20220615,15.4,15.66,15.2,15.65,34000 DBR-H,D,20220615,21.34,21.39,21,21.39,84900 DBR-I,D,20220615,21.64,21.82,21,21.125,35900 DBR-J,D,20220615,20.92,21.34,20.58,21.14,58900 DBRG,D,20220615,4.71,4.95,4.59,4.85,14418000 DCF,D,20220615,7.51,7.7577,7.51,7.51,29500 DCI,D,20220615,48.19,48.78,47.66,48.28,637000 DCO,D,20220615,44.9,46.025,44.33,45.48,47100 DCP,D,20220615,33.57,34.08,32.72,33.22,1029500 DCP-B,D,20220615,23.82,23.9544,23.64,23.75,5700 DCP-C,D,20220615,24.77,24.9999,24.6701,24.99,36000 DD,D,20220615,61.23,61.78,59.48,60.35,2253800 DDD,D,20220615,9.46,10.155,9.46,9.96,1447200 DDF,D,20220615,8.85,9.0067,8.85,8.92,13400 DDL,D,20220615,4.45,4.83,4.22,4.37,1212500 DDS,D,20220615,298.29,301.06,286.53,293.3,148900 DDT,D,20220615,26.11,26.35,25.9,26.2,6300 DE,D,20220615,328.38,335.27,325.4712,330.58,1442600 DEA,D,20220615,18.95,19.6,18.88,19.37,1102400 DECK,D,20220615,256.04,261.28,250.91,257.87,264200 DEI,D,20220615,22.9,23.63,22.79,23.35,1266400 DELL,D,20220615,47.76,48.58,47.13,47.91,2515300 DEN,D,20220615,72.6,73.42,69.65,71.47,750000 DEO,D,20220615,171.87,172.82,168.96,171.66,520000 DESP,D,20220615,6.98,7.47,6.98,7.25,576500 DEX,D,20220615,7.71,7.82,7.65,7.8,24100 DFIN,D,20220615,28.3,28.76,27.95,28.37,306500 DFP,D,20220615,21.89,22.08,21.82,22.01,64000 DFS,D,20220615,93.68,96.28,92.55,94.68,3006800 DG,D,20220615,230.2,234.18,229.25,232.25,1457700 DGX,D,20220615,127.27,130,127.16,128.78,931700 DHF,D,20220615,2.29,2.32,2.28,2.31,683500 DHI,D,20220615,66.32,67.095,63.68,65.44,4831800 DHR,D,20220615,244.89,248.78,240.79,244.94,2357100 DHR-B,D,20220615,1335.43,1335.43,1335.43,1335.43,2900 DHT,D,20220615,5.72,5.79,5.59,5.76,2436300 DHX,D,20220615,5.46,5.73,5.46,5.58,398700 DIAX,D,20220615,15.21,15.53,15.2,15.42,52500 DIN,D,20220615,68.32,70.14,68.13,69.04,246400 DINO,D,20220615,52.35,52.585,50.4,51.57,2433800 DIS,D,20220615,94.61,97.3,94.09,95.88,11751500 DK,D,20220615,31.73,32.44,30.8,31.59,1854600 DKL,D,20220615,49.53,49.74,48,48.29,46400 DKS,D,20220615,74.66,76.05,72.72,74.71,2022700 DLB,D,20220615,72.08,73.05,71.6501,72.28,577900 DLN-A,D,20220615,23.9,23.9,23.5,23.75,18800 DLN-B,D,20220615,23.61,24.5,23.61,24.4,35100 DLNG,D,20220615,3.77,4.03,3.75,3.94,114200 DLR,D,20220615,126.59,130.57,126,128.93,2065700 DLR-J,D,20220615,22.94,23.5468,22.86,23.04,24800 DLR-K,D,20220615,24.35,24.81,24.35,24.57,21400 DLR-L,D,20220615,22.5,22.8132,22.43,22.74,18200 DLX,D,20220615,21.75,22.53,21.74,22.1,303500 DLY,D,20220615,14.55,14.645,14.23,14.44,277100 DM,D,20220615,2,2.15,1.95,2.11,6272900 DMA,D,20220615,7.64,7.95,7.64,7.85,3400 DMB,D,20220615,12.99,13.72,12.84,13.61,143600 DMO,D,20220615,11.48,11.75,11.43,11.72,55500 DMS,D,20220615,1.9,1.9,1.77,1.83,21400 DMS.W,D,20220615,0.072,0.072,0.072,0.072,5100 DMY.E,D,20220615,9.94,9.9623,9.94,9.96,24600 DMY.Y,D,20220615,0.389,0.389,0.3825,0.388,16000 DMYS,D,20220615,9.75,9.76,9.75,9.76,85300 DNA,D,20220615,2.48,2.73,2.41,2.59,39640100 DNA.W,D,20220615,0.5,0.5326,0.49,0.5101,61100 DNB,D,20220615,14.49,15.02,14.46,14.68,2447900 DNMR,D,20220615,3.79,4.115,3.7357,4.07,2222200 DNOW,D,20220615,10.37,10.55,10.25,10.4,547900 DNP,D,20220615,10.55,10.86,10.54,10.74,775700 DNZ,D,20220615,9.81,9.81,9.8001,9.8001,300 DO,D,20220615,7.65,8.07,7.65,7.85,2521700 DOC,D,20220615,16.68,17.17,16.65,16.92,2213000 DOCN,D,20220615,42.61,45.24,42.61,43.84,1913600 DOCS,D,20220615,33.64,34.98,32.95,34.75,1871100 DOLE,D,20220615,9.45,9.64,9.26,9.26,646800 DOM.W,D,20220615,0.1679,0.168,0.1321,0.1321,21600 DOMA,D,20220615,1.37,1.42,1.305,1.37,1176900 DOOR,D,20220615,83.89,85.11,81.18,81.6,228900 DOUG,D,20220615,5.08,5.17,4.96,5.06,399000 DOV,D,20220615,124.18,125.665,122.17,124.06,666300 DOW,D,20220615,59.02,59.66,56.765,57.41,6387800 DPG,D,20220615,13.65,13.895,13.62,13.81,148300 DPZ,D,20220615,378.19,387.67,378.19,385.42,471600 DQ,D,20220615,57.33,58.42,55.64,57.08,1175900 DRD,D,20220615,6.44,6.57,6.17,6.38,205700 DRE,D,20220615,51.8,54.5,51.7,53.68,7347000 DRH,D,20220615,9.1,9.42,8.9999,9.24,1909900 DRH-A,D,20220615,25.32,25.65,25.32,25.38,1300 DRI,D,20220615,114.72,118.29,114.58,116.55,1443000 DRQ,D,20220615,26.88,27.07,25.75,26.18,212800 DS,D,20220615,1.49,1.63,1.465,1.57,1567700 DS-B,D,20220615,21.71,22,21.36,22,2600 DS-D,D,20220615,19.98,19.98,19.76,19.76,1000 DSA.U,D,20220615,10.07,10.07,10.05,10.05,17300 DSA.W,D,20220615,0.13,0.1591,0.13,0.1591,1100 DSAQ,D,20220615,10.02,10.02,10.02,10.02,6000 DSL,D,20220615,12.51,12.65,12.39,12.47,409800 DSM,D,20220615,6.27,6.3,6.18,6.23,105100 DSU,D,20220615,9.32,9.39,9.14,9.18,321400 DSX,D,20220615,5.32,5.53,5.28,5.49,1516600 DSX-B,D,20220615,25.72,25.93,25.72,25.93,1300 DT,D,20220615,38.78,40.96,38.78,40.19,2501700 DTB,D,20220615,19.2,19.3435,18.8166,19,10500 DTC,D,20220615,4.17,4.27,4.02,4.18,530600 DTE,D,20220615,119.98,120.85,117.92,119.21,1258700 DTF,D,20220615,11.85,12.3599,11.78,11.8,4200 DTG,D,20220615,18.51,19.224,18.5,18.85,70800 DTL.P,D,20220615,9.5,10.59,9.5,10.05,8200 DTM,D,20220615,52.65,52.85,51.14,51.42,826100 DTP,D,20220615,50.17,50.39,49.83,50.16,115700 DTW,D,20220615,22.5,23.05,22.5,23.03,17200 DUK,D,20220615,102.01,102.12,99.06,100.18,4039500 DUK-A,D,20220615,24.7,24.98,24.64,24.85,68500 DUKB,D,20220615,24.36,24.84,24.35,24.73,39500 DV,D,20220615,21.36,22.19,21.32,21.78,901000 DVA,D,20220615,90.34,91.97,89.24,90.15,987700 DVN,D,20220615,70.59,71.21,67.53,68.46,11457100 DWI.U,D,20220615,10.05,10.14,10.05,10.14,2700 DWI.W,D,20220615,0.17,0.2799,0.17,0.2799,1500 DWIN,D,20220615,10.01,10.015,10.01,10.01,2500 DX,D,20220615,15.02,15.11,14.52,14.85,1536700 DX-C,D,20220615,23.72,24.52,23.67,24.0666,17500 DXC,D,20220615,31.49,32.81,31.49,32.34,1855500 DY,D,20220615,90.72,92.2,89.6525,91.32,179800 DYFN,D,20220615,16.51,16.51,16.11,16.335,13300 E,D,20220615,27.85,27.939,27.2,27.67,513900 EAF,D,20220615,8.09,8.2,7.955,8.09,2574000 EAI,D,20220615,23.06,23.59,23.06,23.3,12300 EARN,D,20220615,6.79,6.93,6.59,6.84,184900 EAT,D,20220615,26.3,27.01,26.01,26.46,676600 EB,D,20220615,10.7,10.91,10.4,10.47,1629600 EBF,D,20220615,17.35,17.56,17.03,17.07,203900 EBR,D,20220615,8.28,8.5,8.205,8.47,2372800 EBR.B,D,20220615,8.02,8.24,7.96,8.14,151500 EBS,D,20220615,27.83,28.7088,27.4076,28.4,553400 EC,D,20220615,14.96,15.06,14.59,14.85,1075700 ECAT,D,20220615,13.9,14.11,13.86,14.11,421500 ECC,D,20220615,11.82,11.99,11.7,11.86,263000 ECC-D,D,20220615,22.2,22.45,22.2,22.45,5000 ECCC,D,20220615,24.12,24.22,24.12,24.125,1800 ECCV,D,20220615,22.82,23.12,22.815,22.94,9900 ECCW,D,20220615,24.49,24.49,24.09,24.25,1600 ECCX,D,20220615,24.55,24.9,23.3361,24.7194,18100 ECL,D,20220615,152.12,153.78,148.16,150.04,1023700 ECOM,D,20220615,13.86,14.49,13.77,14.37,219700 ECVT,D,20220615,9.49,9.505,9.31,9.46,241900 ED,D,20220615,89.3,89.84,87.18,88.25,1924700 EDD,D,20220615,4.54,4.56,4.52,4.53,266500 EDF,D,20220615,4.95,5.0062,4.55,4.88,93400 EDI,D,20220615,5.34,5.6207,5.27,5.38,46700 EDN,D,20220615,4.75,4.7601,4.62,4.76,11300 EDR,D,20220615,20.04,20.52,19.925,20.37,937100 EDU,D,20220615,22.69,23.6,21.01,23.41,29661700 EE,D,20220615,27,27.35,24.27,25.17,1013000 EEA,D,20220615,7.39,7.3934,7.25,7.33,4700 EEX,D,20220615,3.65,3.67,3.54,3.6,172700 EFC,D,20220615,13.88,14.08,13.56,13.87,934000 EFC-A,D,20220615,22.35,23.35,22.35,23,5800 EFL,D,20220615,8.59,8.7,8.57,8.65,34000 EFR,D,20220615,12.39,12.39,12.19,12.32,104700 EFT,D,20220615,12.32,12.34,12.1,12.17,48000 EFX,D,20220615,174.65,180.39,173.78,178.34,671900 EGF,D,20220615,10.2,10.2,10.15,10.15,700 EGGF,D,20220615,9.74,9.74,9.74,9.74,100 EGHT,D,20220615,5.76,5.9,5.625,5.76,2901900 EGO,D,20220615,7.58,7.59,7.16,7.38,2497600 EGP,D,20220615,154.14,158.28,152.29,155.11,327200 EGY,D,20220615,7.56,8.18,7.56,8.05,1948200 EHC,D,20220615,55.43,56.68,55.25,56.1,659200 EHI,D,20220615,7.43,7.43,7.31,7.36,36700 EIC,D,20220615,15.94,16,15.75,15.95,35700 EICA,D,20220615,22.93,23.18,22.91,23.17,1700 EIG,D,20220615,40.18,40.72,39.57,39.65,162900 EIX,D,20220615,61.45,62.13,60.24,61.13,1897900 EL,D,20220615,241.54,249.32,238.005,243.12,1606500 ELAN,D,20220615,21,21.27,20.43,20.92,4286300 ELAT,D,20220615,34.07,34.32,33.02,33.96,7000 ELC,D,20220615,23.27,23.6231,23.24,23.31,6700 ELF,D,20220615,25.88,26.76,25.88,26.33,500200 ELP,D,20220615,6.66,6.82,6.61,6.74,509000 ELS,D,20220615,69.14,71.375,69.03,70.29,1346400 ELVT,D,20220615,2.54,2.69,2.41,2.6,157500 ELY,D,20220615,20.9,21.58,20.75,21.2,1339900 EMD,D,20220615,9.07,9.14,8.9884,9.08,206800 EME,D,20220615,101.49,104.22,100.87,102.88,520500 EMF,D,20220615,12.25,12.25,12.05,12.16,24400 EMN,D,20220615,97.28,97.71,93.47,95.05,1235000 EMO,D,20220615,26.66,27.0099,25.6398,25.73,52900 EMP,D,20220615,23.18,23.61,23.01,23.43,16300 EMR,D,20220615,85.39,86.64,84.22,85.46,2630700 EMWP,D,20220615,2.08,3.87,2.05,2.57,15995900 ENB,D,20220615,43,43.225,41.78,42.68,4820400 ENBA,D,20220615,24.43,25.15,24.32,24.97,66700 ENFN,D,20220615,9.47,10,9.38,9.86,531000 ENIA,D,20220615,5.21,5.25,5.09,5.25,8210500 ENIC,D,20220615,1.35,1.4,1.33,1.35,547800 ENLC,D,20220615,9.69,9.77,9.35,9.48,3750000 ENO,D,20220615,24.03,24.21,24.03,24.21,500 ENOV,D,20220615,61.13,62.18,60.505,61.2,341800 ENP.W,D,20220615,1.1,1.14,1.1,1.1,11400 ENPC,D,20220615,10.11,10.11,10.08,10.105,94500 ENR,D,20220615,26.54,26.78,26,26.27,850000 ENS,D,20220615,62.6,64.945,62.32,63.67,234100 ENV,D,20220615,54.71,55.39,53.65,54.14,881500 ENVA,D,20220615,28.61,28.65,27.88,28.27,224900 ENZ,D,20220615,2.1,2.303,2.1,2.23,111400 EOC.U,D,20220615,9.78,9.78,9.78,9.78,200 EOC.W,D,20220615,0.35,0.35,0.35,0.35,41200 EOCW,D,20220615,9.72,9.73,9.71,9.72,135300 EOD,D,20220615,4.36,4.43,4.325,4.38,195500 EOG,D,20220615,130.05,131.0171,125,127.46,3821200 EOI,D,20220615,14.92,15.1227,14.69,14.97,69300 EOS,D,20220615,16.41,16.69,16.25,16.48,203800 EOT,D,20220615,17.63,17.83,17.2019,17.34,13000 EP-C,D,20220615,46.88,47.13,46.88,46.89,1500 EPAC,D,20220615,19.61,19.65,18.93,19.25,189000 EPAM,D,20220615,281.15,295.7,279.93,289.77,578600 EPC,D,20220615,33.03,33.59,32.89,33.1,405100 EPD,D,20220615,26.06,26.095,25.07,25.46,10496800 EPR,D,20220615,44.28,46.27,44.0912,45.65,807800 EPR-C,D,20220615,22.29,22.84,22.29,22.76,1900 EPR-E,D,20220615,30.63,30.74,30.51,30.52,2400 EPR-G,D,20220615,21.24,21.69,21.23,21.3,15700 EPRT,D,20220615,20.29,21.1,20.2,20.79,1309600 EQC,D,20220615,27.5,27.78,27.33,27.51,1037300 EQC-D,D,20220615,26.36,26.36,26.31,26.35,900 EQD,D,20220615,9.91,9.93,9.91,9.93,26100 EQD.W,D,20220615,0.12,0.1204,0.1002,0.1204,14000 EQH,D,20220615,26.59,27.195,26.105,26.67,2709900 EQH-A,D,20220615,20.39,20.69,20.06,20.64,98200 EQH-C,D,20220615,17.34,17.73,17.34,17.59,10100 EQH.W,D,20220615,0.16,0.2,0.16,0.2,600 EQHA,D,20220615,9.79,9.81,9.79,9.8,16700 EQNR,D,20220615,35.65,36.165,35.05,35.86,5279400 EQR,D,20220615,69.28,70.12,68.25,69.15,2153500 EQS,D,20220615,2.65,2.7,2.54,2.7,7600 EQT,D,20220615,41.56,42.48,39.7,41.24,8215600 ERF,D,20220615,16.37,16.78,15.95,16.5,2620900 ERJ,D,20220615,8.96,9.43,8.84,9.17,5235900 ERO,D,20220615,10.16,10.25,9.61,9.81,129700 ES,D,20220615,81.41,81.97,79.75,80.58,2150400 ESAB,D,20220615,45.22,45.96,44.46,45.21,431400 ESE,D,20220615,64.72,66.87,64.59,66.23,151600 ESI,D,20220615,19.61,19.75,19.14,19.44,1367500 ESM,D,20220615,9.79,9.79,9.77,9.77,10500 ESMT,D,20220615,17.03,18.16,17.03,17.9,922800 ESNT,D,20220615,39.53,39.61,37.99,38.59,694000 ESRT,D,20220615,6.76,7.095,6.72,6.96,2053400 ESS,D,20220615,258.43,261.9,253.9,257.23,615300 ESTC,D,20220615,64.94,67.13,63.71,65.84,1373900 ESTE,D,20220615,19.17,20.06,18.61,19.42,2556800 ET,D,20220615,10.92,10.97,10.61,10.72,23739700 ET-C,D,20220615,21.55,21.92,21.55,21.74,64500 ET-D,D,20220615,23.02,23.47,22.91,23.01,79600 ET-E,D,20220615,22.91,23.65,22.9059,23.17,36600 ETB,D,20220615,14.64,15.035,14.64,14.875,17600 ETD,D,20220615,20.98,21.37,20.31,21.08,587200 ETG,D,20220615,15.83,16.19,15.71,15.97,136900 ETI.P,D,20220615,24.75,24.9,24.69,24.7,2500 ETJ,D,20220615,8.9,9.04,8.815,8.93,103400 ETN,D,20220615,131.55,132.75,128.8749,131.01,1658600 ETO,D,20220615,22.66,23.12,22.6161,22.92,42000 ETR,D,20220615,108.06,109.4,105.86,107.77,1804300 ETRN,D,20220615,7.2,7.245,6.89,7.1,7972400 ETV,D,20220615,13.33,13.76,13.33,13.59,317000 ETW,D,20220615,8.22,8.29,8.1,8.25,265800 ETW.W,D,20220615,1.54,1.54,1.52,1.52,2400 ETWO,D,20220615,7.57,7.68,7.41,7.55,3640400 ETX,D,20220615,20,20,19.56,19.89,17100 ETY,D,20220615,11.47,11.7,11.38,11.51,266300 EURN,D,20220615,11.86,12.02,11.65,11.89,842100 EVA,D,20220615,63.72,65.31,62.47,64.01,411800 EVC,D,20220615,4.74,4.96,4.74,4.88,242000 EVE,D,20220615,9.92,9.925,9.92,9.92,50400 EVE.T,D,20220615,0.79,0.8201,0.7603,0.765,26700 EVE.U,D,20220615,10,10,10,10,100 EVEX,D,20220615,7.9,7.99,7.27,7.34,48400 EVF,D,20220615,5.65,5.65,5.5624,5.59,30400 EVG,D,20220615,10.29,10.31,10.22,10.28,60900 EVH,D,20220615,27.7,27.96,26.9,27.58,462400 EVN,D,20220615,10.99,11.07,10.78,11,114600 EVR,D,20220615,95.2,98.07,94.39,96.18,471400 EVRG,D,20220615,61.79,62.13,60.54,61.31,1386300 EVRI,D,20220615,16.6,17.09,16.5,16.75,701300 EVT,D,20220615,23.37,23.79,23.26,23.44,130500 EVT.W,D,20220615,0.5001,0.5001,0.4702,0.4704,8400 EVTC,D,20220615,35.68,35.91,34.8736,35.35,297900 EVTL,D,20220615,4.77,4.77,4.23,4.4,152300 EW,D,20220615,87.81,90.07,86.75,88.78,3292900 EXD,D,20220615,9.88,10.0564,9.88,10.01,12300 EXG,D,20220615,7.89,7.99,7.82,7.9,732600 EXK,D,20220615,3.55,3.66,3.43,3.61,4263900 EXP,D,20220615,121.52,122.9,118.22,120.19,409400 EXPR,D,20220615,2.25,2.35,2.215,2.28,2574700 EXR,D,20220615,160.33,164.12,159.71,161.5,1061000 EXTN,D,20220615,5.11,5.355,5,5.2,608800 F,D,20220615,12.22,12.42,12,12.27,70393200 F-B,D,20220615,25.14,25.17,24.6386,24.76,54000 F-C,D,20220615,23.69,24.27,23.6792,24.15,71500 FAC.S,D,20220615,9.82,9.83,9.82,9.83,600 FAC.T,D,20220615,0.22,0.2201,0.22,0.2201,6000 FAC.U,D,20220615,9.82,9.8301,9.815,9.8301,8900 FAC.W,D,20220615,0.2,0.2,0.2,0.2,1400 FACA,D,20220615,9.81,9.81,9.78,9.78,1100 FACT,D,20220615,9.81,9.81,9.8,9.8,10300 FAF,D,20220615,53.74,53.87,51.8119,52.6,754900 FAM,D,20220615,6.14,6.14,5.9804,6.06,38900 FAT.W,D,20220615,0.34,0.4736,0.34,0.4189,21500 FATH,D,20220615,4.49,4.775,4.36,4.59,77900 FBC,D,20220615,35.22,35.66,34.58,34.99,466000 FBHS,D,20220615,62.01,63.03,60.6,62.12,1339500 FBK,D,20220615,39.6,39.965,38.66,39.1,229100 FBP,D,20220615,13.88,13.905,13.46,13.65,2002100 FBR-E,D,20220615,20.9,20.9,20.6,20.9,18700 FBRT,D,20220615,13.64,14.08,13.56,13.89,2715400 FC,D,20220615,36.03,37.6057,36.03,36.75,75400 FCA.U,D,20220615,9.87,9.887,9.87,9.875,1800 FCA.W,D,20220615,0.23,0.25,0.23,0.24,16500 FCAX,D,20220615,9.82,9.83,9.82,9.83,68900 FCF,D,20220615,13.25,13.47,13.12,13.3,645200 FCN,D,20220615,163.42,164.685,161.57,162.87,228300 FCPT,D,20220615,24.81,26.08,24.662,25.59,600400 FCRX,D,20220615,23.71,23.71,23.71,23.71,200 FCT,D,20220615,10.79,10.88,10.51,10.58,101000 FCX,D,20220615,37.5,37.57,35.89,36.9,17094600 FDEU,D,20220615,11.11,11.34,10.88,11.28,60000 FDP,D,20220615,23.97,24.18,23.69,23.71,191600 FDS,D,20220615,353.89,360.96,350.22,355.87,229600 FDX,D,20220615,230.75,239.21,229.35,232.78,5035800 FE,D,20220615,38.62,38.87,36.73,37.24,10795100 FEDU,D,20220615,0.3881,0.43,0.38,0.4011,336200 FEI,D,20220615,7.86,7.88,7.6537,7.8,440600 FENG,D,20220615,3.92,4.28,3.88,4.13,79500 FEO,D,20220615,8.9,9.09,8.9,9.04,22000 FERG,D,20220615,110.65,111.22,108.61,110.72,1040400 FET,D,20220615,23.17,23.76,22.13,22.13,29400 FF,D,20220615,7.36,7.56,7.3,7.53,228800 FFA,D,20220615,16.66,16.895,16.42,16.88,19400 FFC,D,20220615,16.82,17.0891,16.81,16.98,196200 FGB,D,20220615,3.27,3.27,3.18,3.21,35500 FHI,D,20220615,30.94,31.01,30.2,30.42,985200 FHN,D,20220615,21.77,21.9,20.54,21.14,8864800 FHN-B,D,20220615,25.35,26.15,25.32,25.82,2700 FHN-C,D,20220615,25.8,26.04,25.45,25.73,4200 FHN-D,D,20220615,24.48,24.5,24.04,24.34,5700 FHN-E,D,20220615,25.3224,25.3224,25.01,25.23,3500 FHN-F,D,20220615,19.82,20.0742,19.7,19.85,6700 FHS,D,20220615,0.9199,0.9261,0.84,0.9159,90200 FICO,D,20220615,383.72,399.87,383.42,395.8,253300 FIF,D,20220615,14.36,14.49,13.95,14.11,75300 FIGS,D,20220615,7.41,8.0075,7.38,7.78,2980200 FINS,D,20220615,13.83,14.32,13.57,13.77,135800 FINV,D,20220615,4.53,4.6699,4.425,4.62,407700 FIS,D,20220615,96.33,96.65,93.85,95.47,4435500 FIX,D,20220615,85.98,87.185,82.87,83.87,299300 FL,D,20220615,28.14,29.505,28.05,29.34,2311000 FLA.W,D,20220615,0.12,0.13,0.12,0.12,26000 FLAG,D,20220615,9.93,9.94,9.93,9.94,4600 FLC,D,20220615,17.95,17.97,17.72,17.89,17300 FLM.U,D,20220615,9.9001,9.9001,9.9,9.9,5400 FLME,D,20220615,9.7978,9.7978,9.7978,9.7978,100 FLNG,D,20220615,24.65,25.55,24.31,25.26,502100 FLO,D,20220615,24.49,25.01,24.44,24.78,1493400 FLR,D,20220615,26.82,27.09,26.14,26.83,1438800 FLS,D,20220615,29.21,29.96,28.93,29.55,862100 FLT,D,20220615,229.07,233.43,225.83,229.52,579100 FLY.W,D,20220615,0.12,0.15,0.12,0.1265,2100 FLYA,D,20220615,10.16,10.16,10.15,10.15,105200 FMC,D,20220615,109.57,109.87,105.1049,107.16,651900 FMN,D,20220615,11.38,11.405,11.08,11.12,54400 FMS,D,20220615,26.4,26.56,25.97,26.36,428600 FMX,D,20220615,69.33,70.28,68.62,69.93,319700 FMY,D,20220615,11.5,11.51,11.5,11.51,9900 FN,D,20220615,79.74,81.6041,78.99,80.31,192600 FNA,D,20220615,15.73,16.66,15.73,16.13,557900 FNB,D,20220615,11.02,11.2,10.925,11.01,2618000 FNB-E,D,20220615,25.31,25.6754,25.25,25.4,14300 FND,D,20220615,67,68.85,65.23,67.06,1033000 FNF,D,20220615,37.26,37.66,36.19,36.74,1749400 FNV,D,20220615,140.25,141.31,136.01,138.76,706000 FOA,D,20220615,1.9,1.92,1.8,1.85,298000 FOA.W,D,20220615,0.1702,0.2,0.1484,0.1938,10400 FOF,D,20220615,10.67,10.895,10.65,10.8,84100 FOR,D,20220615,13.75,14.38,13.57,14.09,217400 FORG,D,20220615,16.69,18.23,16.69,18.03,548900 FOUR,D,20220615,32.42,33.4187,31.27,33.13,2685800 FPA.W,D,20220615,0.2921,0.3499,0.2697,0.27,434700 FPAC,D,20220615,9.81,9.84,9.8,9.83,160100 FPF,D,20220615,18.4,18.48,18.15,18.43,162700 FPH,D,20220615,4.1,4.17,4.02,4.07,73400 FPI,D,20220615,14.02,14.32,14.02,14.17,702400 FPL,D,20220615,6.12,6.12,5.88,5.95,145200 FR,D,20220615,47.13,48.53,47.13,47.7,1198900 FRA,D,20220615,11.61,11.71,11.4501,11.54,115500 FRC,D,20220615,138.99,142.09,138.03,140.28,1397600 FRC-H,D,20220615,21.0001,21.325,20.62,20.95,36800 FRC-I,D,20220615,21.83,22.6099,21.76,22.25,27200 FRC-J,D,20220615,18.79,19.1,18.6501,19.1,32200 FRC-K,D,20220615,16.62,17.08,16.56,16.81,29500 FRC-L,D,20220615,16.83,17.48,16.83,17.18,57100 FRC-M,D,20220615,16.2651,16.82,16.2593,16.58,41200 FRC-N,D,20220615,17.82,18.435,17.8,18.27,96500 FRE.W,D,20220615,2.0299,2.3,1.916,2.26,6100 FREY,D,20220615,7.12,7.56,7.07,7.44,552700 FRG.W,D,20220615,0.157,0.28,0.15,0.2682,999800 FRGE,D,20220615,10.37,11.85,10.3,11.61,1514700 FRO,D,20220615,8.76,8.96,8.64,8.85,2304300 FRT,D,20220615,96.35,97.84,95.3,95.93,725000 FRT-C,D,20220615,23.62,24.21,23.62,24,26000 FRXB,D,20220615,9.77,9.77,9.76,9.77,52500 FSD,D,20220615,11.62,11.71,11.49,11.59,84500 FSK,D,20220615,19.3,19.745,19.1,19.5,2125200 FSLY,D,20220615,10.29,11.18,10.23,10.96,4541900 FSM,D,20220615,3.12,3.275,3.0891,3.2,6559600 FSN.W,D,20220615,0.12,0.12,0.1,0.1,18000 FSNB,D,20220615,9.78,9.79,9.77,9.79,45000 FSR,D,20220615,8.28,8.88,8.21,8.74,6160000 FSS,D,20220615,36.05,36.37,35.35,36.05,498700 FST,D,20220615,10.09,10.126,10.09,10.1,26800 FT,D,20220615,7.25,7.4599,7.25,7.38,51000 FTCH,D,20220615,7.8,8.7,7.8,8.44,10515200 FTE.U,D,20220615,9.87,9.87,9.81,9.81,500 FTEV,D,20220615,9.8,9.8,9.79,9.79,35400 FTHY,D,20220615,14.51,14.5799,14.2239,14.47,164700 FTI,D,20220615,7.17,7.23,6.885,7.05,6306500 FTK,D,20220615,1.15,1.22,1.13,1.19,318400 FTS,D,20220615,45.95,46.1927,45.22,45.8,738400 FTV,D,20220615,56.55,57.4,55.765,56.64,2600500 FUBO,D,20220615,2.78,2.91,2.7,2.79,15302300 FUL,D,20220615,64.61,65.39,62.985,64.01,282300 FUN,D,20220615,42,43.26,42,42.63,341300 FVI.U,D,20220615,9.7801,9.7801,9.7801,9.7801,100 FVI.W,D,20220615,0.2298,0.2299,0.2264,0.2298,2200 FVIV,D,20220615,9.77,9.77,9.76,9.76,99000 FVRR,D,20220615,33.73,36.63,33.73,35.91,785500 FVT,D,20220615,9.82,9.82,9.81,9.82,671200 FVT.U,D,20220615,9.84,9.855,9.84,9.855,16200 FVT.W,D,20220615,0.2199,0.22,0.2,0.2001,24000 FXLV,D,20220615,4.68,4.77,4.5512,4.67,640600 FZT,D,20220615,9.79,9.79,9.78,9.78,2300 G,D,20220615,42.49,43.13,41.79,42.66,1192300 GAB,D,20220615,6.25,6.34,6.21,6.24,779500 GAB-G,D,20220615,23.37,23.52,23.37,23.4725,3800 GAB-H,D,20220615,23.21,23.5477,23,23.4802,24200 GAB-K,D,20220615,23.9,24.55,23.75,23.93,7500 GAM,D,20220615,35.08,35.65,34.87,35.31,47500 GAM-B,D,20220615,25.12,25.3845,25.12,25.3845,600 GAP.U,D,20220615,10,10,9.95,9.96,9500 GAPA,D,20220615,9.93,9.95,9.93,9.93,57000 GATO,D,20220615,3.12,3.155,2.93,3.07,905100 GATX,D,20220615,98.07,99.07,96.32,97.4,163300 GB,D,20220615,5.01,5.08,5.01,5.01,1000 GB.W,D,20220615,0.27,0.2801,0.27,0.28,22800 GBAB,D,20220615,17.65,17.65,17.29,17.49,48600 GBCI,D,20220615,46.09,46.86,45.91,46.17,465500 GBL,D,20220615,19.2,19.65,19.2,19.56,16000 GBLI,D,20220615,26.07,26.19,25.88,26,6300 GBT.W,D,20220615,1,1.14,1,1.06,135100 GBTG,D,20220615,6.25,6.6499,6,6.53,301200 GBX,D,20220615,39.01,39.53,38.415,39.03,186700 GCI,D,20220615,3.11,3.19,3.06,3.15,1135100 GCO,D,20220615,54.75,55.98,53.48,55.06,180600 GCP,D,20220615,31.04,31.055,30.86,30.9,571800 GCV,D,20220615,5.56,5.56,5.2901,5.35,23000 GD,D,20220615,217.2,220.705,215.32,217.92,1276500 GDDY,D,20220615,67.13,69.1,67.01,68.39,1041700 GDL,D,20220615,8.47,8.47,8.15,8.2128,16300 GDO,D,20220615,13.9,14.3134,13.68,13.97,81300 GDOT,D,20220615,25.16,25.16,23.76,24.47,914800 GDV,D,20220615,20.22,20.75,20.1,20.47,201300 GDV-H,D,20220615,24.7,25.0543,24.7,25.0543,3900 GDV-K,D,20220615,19.09,19.35,18.8,19.13,107500 GE,D,20220615,68.96,70.02,67.8,69.1,6589300 GEF,D,20220615,60.89,61.03,59.37,60.55,208600 GEF.B,D,20220615,59.68,60.28,58.3,60.08,59500 GEHI,D,20220615,0.5611,0.64,0.5611,0.64,3500 GEL,D,20220615,10.45,10.68,9.99,10.16,1128600 GEN.W,D,20220615,0.41,0.48,0.39,0.48,9600 GENI,D,20220615,2.52,2.61,2.45,2.56,1636700 GEO,D,20220615,6.27,6.475,6.18,6.28,1163100 GER,D,20220615,11.98,12.145,11.72,11.76,67100 GES,D,20220615,19.4,19.57,18.81,19.08,933000 GF,D,20220615,9.02,9.16,9,9.12,10100 GFF,D,20220615,30.33,30.33,29.56,29.94,364400 GFI,D,20220615,9.63,9.672,9.095,9.43,11910800 GFL,D,20220615,26.55,27.06,26,26.68,932400 GFLU,D,20220615,60.46,61.76,60.18,61.06,2400 GFO.W,D,20220615,0.2194,0.2194,0.2128,0.2128,300 GFX,D,20220615,9.85,9.85,9.83,9.83,22000 GFX.W,D,20220615,0.1,0.1,0.1,0.1,3500 GGB,D,20220615,4.97,5.105,4.9112,5.01,26469500 GGG,D,20220615,58.43,59.3,57.74,58.7,522700 GGT,D,20220615,7.33,7.45,7.23,7.45,71500 GGT-G,D,20220615,23.8731,23.8803,23.15,23.65,7400 GGZ,D,20220615,11.46,11.5495,11.33,11.43,10200 GHC,D,20220615,573.58,574.195,562.67,564.41,23500 GHG,D,20220615,3.48,3.77,3.48,3.74,11400 GHL,D,20220615,10.12,10.22,9.82,9.98,296800 GHLD,D,20220615,10.17,10.3599,9.82,10.18,52900 GHM,D,20220615,8.71,8.855,8.22,8.22,20000 GHY,D,20220615,11.52,11.69,11.52,11.61,152700 GIA,D,20220615,10.03,10.03,10,10,4600 GIA.U,D,20220615,10.05,10.055,10.05,10.055,5600 GIA.W,D,20220615,0.0701,0.0701,0.0579,0.0579,161200 GIB,D,20220615,75.7,76.85,74.97,76.09,134300 GIC,D,20220615,32.36,32.57,31.65,32.44,84500 GIL,D,20220615,28.43,28.92,28.34,28.62,727800 GIM,D,20220615,4.37,4.39,4.34,4.36,263000 GIS,D,20220615,66.5,67.16,65.84,66.34,2869500 GJO,D,20220615,23.34,23.34,23.27,23.27,1100 GJR,D,20220615,23.97,23.99,23.97,23.99,600 GJS,D,20220615,21.46,21.46,21.46,21.46,100 GJT,D,20220615,20.75,20.75,20.69,20.75,2100 GKOS,D,20220615,42.53,45.335,42.475,44.09,408300 GL,D,20220615,91.9,94.67,91.83,93.26,742800 GL-D,D,20220615,18.49,18.76,18.42,18.72,7700 GLO-A,D,20220615,25.55,26.5426,25.3101,26.02,27200 GLO-B,D,20220615,25.21,25.5,25.21,25.43,5400 GLO-C,D,20220615,25.32,25.5001,25.32,25.3448,5300 GLO-G,D,20220615,25.12,25.35,25.12,25.3,9300 GLOB,D,20220615,180.67,187.59,179.2827,183.44,306600 GLOP,D,20220615,6.64,6.82,6.51,6.66,509700 GLP,D,20220615,24.19,24.47,22.79,23.1,233800 GLP-A,D,20220615,27.29,27.66,26.5532,27.38,33900 GLP-B,D,20220615,25.62,26,25.51,25.52,7600 GLS,D,20220615,1.98,2,1.69,1.91,148000 GLT,D,20220615,7.12,7.28,6.86,7.15,568100 GLW,D,20220615,32.4,33.085,32.06,32.74,6837200 GM,D,20220615,33.36,34.6,33.35,34.18,19115900 GME,D,20220615,124.95,131.96,123.64,129.29,2691000 GMED,D,20220615,56.27,56.84,54.8,55.58,657400 GMR-A,D,20220615,25.3096,25.455,25.0999,25.29,22300 GMRE,D,20220615,10.94,11.28,10.86,11.1,517100 GMS,D,20220615,45.5,45.71,44.305,44.38,404300 GNE,D,20220615,8.02,8.14,7.8349,8.02,51600 GNE-A,D,20220615,8.8999,8.93,8.8609,8.93,4600 GNK,D,20220615,21.03,21.235,20.541,21.06,854700 GNL,D,20220615,13.27,13.69,13.21,13.48,752200 GNL-A,D,20220615,22.7158,23.6627,22.7001,22.9336,6800 GNL-B,D,20220615,22.5928,23.05,22.5928,22.95,6500 GNRC,D,20220615,242.95,254.07,240.54,248.54,792900 GNT,D,20220615,5.06,5.1,5.03,5.05,28800 GNW,D,20220615,3.78,3.82,3.68,3.77,4252000 GOA.U,D,20220615,9.95,9.95,9.95,9.95,1000 GOA.W,D,20220615,0.06,0.0647,0.0491,0.06,275400 GOAC,D,20220615,9.95,9.96,9.94,9.95,54500 GOF,D,20220615,16.8,16.89,16.5603,16.61,559600 GOG.W,D,20220615,0.24,0.29,0.24,0.29,1700 GOGN,D,20220615,10.1,10.1,10.02,10.02,4100 GOL,D,20220615,3.81,4.055,3.76,4,4175300 GOLD,D,20220615,19.91,19.97,19.045,19.56,24833400 GOLF,D,20220615,41.75,42.25,41.06,41.34,231200 GOOS,D,20220615,18.98,19.15,18.45,18.89,622500 GOTU,D,20220615,1.92,2.035,1.79,1.87,9531100 GPC,D,20220615,133.08,133.84,130.77,132.42,772300 GPI,D,20220615,183.75,184.5,176.19,178.78,222800 GPJA,D,20220615,24.07,24.44,24.0681,24.27,28000 GPK,D,20220615,20.69,20.77,20.14,20.51,2507600 GPM-A,D,20220615,21.53,21.85,20.9801,21.55,12900 GPMT,D,20220615,9.41,9.605,9.245,9.44,602500 GPN,D,20220615,113.93,115.06,110.76,112.85,1670400 GPOR,D,20220615,96.92,101.09,96.92,100.09,197800 GPRK,D,20220615,15,15.6,14.98,15.49,199900 GPS,D,20220615,9.27,9.4374,9.11,9.17,11325900 GRB-A,D,20220615,22.77,22.77,22.2,22.35,11200 GRBK,D,20220615,20.7,20.93,19.52,20.04,785100 GRC,D,20220615,28.38,28.56,27.95,28.14,50200 GRMN,D,20220615,96.93,98.37,95.21,96.98,874600 GRP.U,D,20220615,62.17,63.3545,61.74,62.7,5100 GRX,D,20220615,10.13,10.36,10.13,10.21,32800 GS,D,20220615,287.16,294.48,284.17,290.07,2725700 GS-A,D,20220615,18.08,18.4,17.8736,18.02,59000 GS-C,D,20220615,18.43,19.19,18.43,18.99,14400 GS-D,D,20220615,18.47,18.7485,18.345,18.56,175500 GS-J,D,20220615,24.07,24.25,23.88,24.08,105700 GS-K,D,20220615,25.31,25.87,25.29,25.52,46400 GSBD,D,20220615,17.26,17.56,17,17.23,421900 GSK,D,20220615,41.86,42.145,41.27,41.95,8438400 GSL,D,20220615,19.99,20.28,19.42,19.84,728300 GSL-B,D,20220615,25.32,25.6099,25.32,25.6099,15300 GSLD,D,20220615,25.64,25.6855,25.612,25.64,2600 GSQ.S,D,20220615,9.84,9.84,9.83,9.83,9000 GSQ.U,D,20220615,9.9,9.9,9.85,9.8755,800 GSQD,D,20220615,9.88,9.89,9.83,9.83,343400 GTES,D,20220615,11.56,11.72,11.3,11.46,1232400 GTLS,D,20220615,165.39,166.86,161.15,165.93,310700 GTN,D,20220615,18.67,19.22,18.57,18.84,971600 GTN.A,D,20220615,16.99,17.19,16.99,17.19,700 GTY,D,20220615,25.43,26.15,25.31,25.75,187700 GUG,D,20220615,14.28,14.4,14.08,14.34,125100 GUT,D,20220615,6.89,6.93,6.81,6.9,301600 GUT-C,D,20220615,25,25.34,24.98,25.34,7300 GVA,D,20220615,29.77,29.909,29.05,29.43,416200 GWH,D,20220615,3.05,3.355,2.97,3.31,1492800 GWH.W,D,20220615,0.34,0.435,0.34,0.43,5600 GWRE,D,20220615,72.15,74.83,71.94,73.77,490100 GWW,D,20220615,471.8,478.16,467.04,473.06,397500 GXO,D,20220615,49.36,50.23,47.235,48.16,872400 H,D,20220615,81.01,83.29,80.44,81.94,646100 HAE,D,20220615,63.22,63.395,61.46,61.79,403400 HAL,D,20220615,37,37.01,35.08,35.61,12874900 HASI,D,20220615,35.63,36.39,34.89,35.93,640800 HAYW,D,20220615,14.96,15.295,14.44,14.75,3768400 HBB,D,20220615,10.75,11.17,10.49,10.66,56000 HBI,D,20220615,10.29,10.44,10.085,10.23,6279300 HBM,D,20220615,5.15,5.25,4.97,5.13,1678400 HCA,D,20220615,179.25,183.83,177.69,181.69,2534700 HCC,D,20220615,33.85,34.95,33.585,34.16,1112200 HCI,D,20220615,63.6,64.58,61.41,61.63,91300 HCXY,D,20220615,25.56,25.56,25.1201,25.3,4900 HD,D,20220615,281,283.59,275.47,279.73,4050300 HDB,D,20220615,53.07,53.37,51.73,52.84,2095500 HE,D,20220615,39.15,39.76,38.6,39.25,772600 HEI,D,20220615,134.89,135.96,132.455,134.14,326800 HEI.A,D,20220615,108.51,110.21,107.595,108.66,626900 HEP,D,20220615,17.74,17.95,17.04,17.08,330000 HEQ,D,20220615,12.28,12.4273,12.1,12.21,15900 HES,D,20220615,119.6,120,115.27,117.16,2910400 HESM,D,20220615,30.64,31.13,29.63,30.11,899100 HFR-A,D,20220615,22.805,22.805,22.6528,22.6828,1300 HFRO,D,20220615,11.32,11.4099,11.278,11.36,224900 HGLB,D,20220615,9.76,10.1,9.76,9.94,74300 HGT.W,D,20220615,2.75,2.8,2.74,2.8,700 HGTY,D,20220615,10.63,11.25,10.63,11,180300 HGV,D,20220615,42.05,42.95,41.57,42,545000 HHC,D,20220615,65.94,66.69,64.51,66.1,385500 HHL.U,D,20220615,9.86,9.8685,9.86,9.8685,200 HHLA,D,20220615,9.83,9.83,9.8,9.8,29400 HI,D,20220615,40.72,41.58,40.5912,40.93,417400 HIE,D,20220615,9.55,9.8095,9.55,9.66,35700 HIG,D,20220615,67.4,68.11,66.4,67.03,1819000 HIG-G,D,20220615,24.95,25.58,24.87,25.58,11300 HIG.W,D,20220615,0.13,0.1319,0.1299,0.13,1800 HIGA,D,20220615,9.9,9.9012,9.9,9.9,2700 HII,D,20220615,205.87,207.1632,200,205.67,543900 HIL,D,20220615,1.56,1.6,1.544,1.56,18300 HIMS,D,20220615,3.86,4.23,3.85,4.07,2392900 HIO,D,20220615,3.9,3.9535,3.8815,3.9,441000 HIP.W,D,20220615,0.22,0.2499,0.18,0.18,4800 HIPO,D,20220615,0.92,0.96,0.9068,0.9399,2535300 HIW,D,20220615,33.78,34.7,33.675,34.22,1178300 HIX,D,20220615,5.08,5.15,5.04,5.15,757900 HL,D,20220615,4.45,4.555,4.3,4.46,8313500 HLF,D,20220615,21.77,23.04,21.77,22.82,1208300 HLG.W,D,20220615,0.28,0.3516,0.28,0.3244,13100 HLGN,D,20220615,2.45,3.1,2.3,3,2412400 HLI,D,20220615,80.59,81.16,78.99,79.43,275000 HLIO,D,20220615,68.35,69.03,67.18,68.02,143300 HLL.W,D,20220615,2.04,2.14,1.96,2.14,22700 HLLY,D,20220615,9.93,10.305,9.81,10.1,533200 HLT,D,20220615,121.31,123.62,120.26,121.89,2472300 HLX,D,20220615,3.84,3.895,3.735,3.8,1777400 HMC,D,20220615,24.5,25.035,24.5,24.92,1422300 HML-A,D,20220615,22.6,22.98,22.3195,22.75,14800 HMLP,D,20220615,8.98,9.03,8.97,9.02,285600 HMN,D,20220615,35.6,35.74,35,35.16,191100 HMY,D,20220615,3.25,3.3,3.06,3.18,8709300 HNGR,D,20220615,14.05,14.86,14.05,14.6,116600 HNI,D,20220615,36.45,36.505,35.58,35.87,192300 HNP,D,20220615,17.77,17.9,17.44,17.9,5500 HOG,D,20220615,31.96,32.78,31.61,32.2,1640100 HOMB,D,20220615,20.63,21.27,20.63,20.87,2834800 HOUS,D,20220615,9.45,10.12,9.38,9.88,1947200 HOV,D,20220615,46.75,47,42.53,45.4,105000 HP,D,20220615,45,45.5,43.1,43.79,1550800 HPE,D,20220615,13.76,14.26,13.705,14.07,13743200 HPF,D,20220615,17.29,17.5099,17.2,17.42,66600 HPI,D,20220615,17.08,17.2922,16.9106,17.18,55900 HPP,D,20220615,16.38,17.085,16.24,16.85,3382100 HPP-C,D,20220615,18.37,19.05,18.25,18.9,58300 HPQ,D,20220615,34.26,34.94,33.87,34.41,12683500 HPS,D,20220615,15.83,16,15.74,15.96,42800 HPX,D,20220615,9.98,9.98,9.97,9.97,900 HPX.W,D,20220615,0.09,0.1019,0.09,0.09,19600 HQH,D,20220615,17.75,18.2099,17.67,17.97,238000 HQL,D,20220615,13.25,13.654,13.24,13.48,73500 HR,D,20220615,25.15,25.97,25.07,25.72,4721300 HRB,D,20220615,34.14,34.63,33.71,34.02,1957900 HRI,D,20220615,106.23,108.33,101.96,103.53,404200 HRL,D,20220615,45.25,45.64,44.41,44.89,1933700 HRT,D,20220615,15.25,15.86,15.07,15.38,350600 HRTG,D,20220615,3.5,3.535,3.33,3.44,339200 HSBC,D,20220615,32.25,32.36,31.685,32.16,6107700 HSC,D,20220615,7.58,7.7,7.3,7.57,508700 HSY,D,20220615,207.68,210.22,204.79,206.19,956000 HT,D,20220615,10.23,10.88,10.06,10.63,300400 HT-C,D,20220615,20.69,21.11,20.69,21.1,2100 HT-D,D,20220615,19.98,20.35,19.98,20.34,13000 HT-E,D,20220615,19.7901,20.55,19.7901,20.47,5500 HTA,D,20220615,27.15,28.21,27.08,27.74,4001200 HTD,D,20220615,22.46,22.83,22.05,22.35,60000 HTFB,D,20220615,24.1,24.1,24,24.1,1900 HTGC,D,20220615,13.19,13.3,12.805,13.09,1908600 HTH,D,20220615,28.17,28.17,27.29,27.44,1129400 HTP.W,D,20220615,0.13,0.135,0.13,0.13,24700 HTPA,D,20220615,9.86,9.86,9.86,9.86,1400 HTY,D,20220615,5.24,5.2799,5.19,5.21,25400 HUBB,D,20220615,182.32,183.81,178.95,181.67,298200 HUBS,D,20220615,302.55,315.94,294.36,307.54,656400 HUG.U,D,20220615,9.995,10,9.995,10,500 HUG.W,D,20220615,0.5,0.51,0.4479,0.4876,55200 HUGS,D,20220615,9.82,9.8499,9.82,9.84,139000 HUM,D,20220615,425.82,437.93,425.82,433.22,820600 HUN,D,20220615,30.61,31.06,29.64,30.02,2788900 HUYA,D,20220615,4.13,4.38,4.105,4.29,1346700 HVT,D,20220615,26.02,26.98,25.9,26.7,218700 HWM,D,20220615,32.67,33.37,32.29,32.71,3476600 HXL,D,20220615,52.38,52.82,51.53,52.1,711400 HY,D,20220615,34.45,35.04,34.19,34.84,59900 HYB,D,20220615,6.96,7.13,6.9,7.03,104600 HYI,D,20220615,12.2,12.34,12.13,12.27,71500 HYLN,D,20220615,3.48,3.67,3.43,3.63,1766100 HYT,D,20220615,9.52,9.72,9.52,9.66,428100 HZN,D,20220615,1.97,2.0339,1.94,1.94,13500 HZO,D,20220615,38.99,40.6076,38.63,39.62,533100 HZO.U,D,20220615,9.93,9.93,9.93,9.93,100 HZON,D,20220615,9.9,9.9,9.89,9.89,40300 IAA,D,20220615,35.15,35.55,34.33,35,1172500 IAE,D,20220615,7.17,7.1925,7.07,7.14,40300 IAG,D,20220615,2.02,2.07,1.97,2.01,14135200 IBA,D,20220615,43.62,43.74,39.07,42.75,83200 IBER,D,20220615,9.84,9.84,9.84,9.84,100 IBM,D,20220615,136.01,138.45,135.58,137.06,4606800 IBN,D,20220615,17.57,17.9,17.525,17.76,8045900 IBP,D,20220615,85.97,86.11,82.73,84.7,244900 ICD,D,20220615,3.48,3.66,3.48,3.49,94000 ICE,D,20220615,94.83,96.93,93.62,95.63,3087500 ICL,D,20220615,10.3,10.3376,10.01,10.27,880000 ICNC,D,20220615,10.05,10.05,9.99,9.99,900 ICR-A,D,20220615,21.16,21.16,20.58,20.73,800 IDA,D,20220615,98.97,100.61,97.67,99.36,215400 IDE,D,20220615,10.11,10.185,9.98,10.12,23900 IDT,D,20220615,22.6,23.72,22.6,23.29,207100 IEX,D,20220615,181.1,181.79,177.24,179.66,369900 IFF,D,20220615,119.27,119.66,114.39,116.43,1287000 IFI.W,D,20220615,0.09,0.09,0.0852,0.0852,50800 IFIN,D,20220615,10.02,10.04,10.02,10.04,1000 IFN,D,20220615,16.5,16.6027,16.35,16.46,45400 IFS,D,20220615,25.19,26.705,25.16,26.51,27600 IGA,D,20220615,9.02,9.14,8.99,9.02,46400 IGD,D,20220615,5.42,5.46,5.355,5.42,329500 IGI,D,20220615,16.68,16.877,16.4968,16.67,17800 IGR,D,20220615,7.15,7.25,7.02,7.11,510400 IGT,D,20220615,19.39,19.93,18.99,19.26,1465000 IH,D,20220615,2.61,2.86,2.46,2.69,17100 IHD,D,20220615,5.98,6.03,5.93,5.97,32800 IHG,D,20220615,54.38,55.34,54.03,54.7,274500 IHIT,D,20220615,8.36,8.4499,8.3501,8.36,83600 IHS,D,20220615,10.04,10.63,9.85,10.46,316800 IHTA,D,20220615,8.4852,8.4852,8.4117,8.4358,2100 IIF,D,20220615,22.32,22.51,22.2,22.38,18400 IIIN,D,20220615,39.19,39.3271,37.75,38.45,143700 IIM,D,20220615,12.52,12.63,12.18,12.45,197000 IIP-A,D,20220615,26.8417,26.88,26.8417,26.88,600 IIPR,D,20220615,115.17,119.87,114.7,116.62,238900 IMAX,D,20220615,15.47,15.85,15.38,15.75,582900 IMP.W,D,20220615,0.39,0.4225,0.3768,0.4,7800 IMPX,D,20220615,9.91,9.92,9.91,9.92,6700 INA.W,D,20220615,0.19,0.2,0.1774,0.1774,1200 INFA,D,20220615,18.31,19.5,18.31,19.23,454400 INFY,D,20220615,18.06,18.33,17.895,18.29,16537100 ING,D,20220615,10.28,10.39,10.13,10.3,7181500 INGR,D,20220615,87.69,88.92,86.95,87.46,248800 INN,D,20220615,7.64,7.94,7.57,7.8,794900 INN-E,D,20220615,20.11,20.11,19.9469,20.05,7200 INN-F,D,20220615,18.77,19.05,18.59,19.04,6100 INSI,D,20220615,16.14,16.22,16.03,16.12,14600 INSP,D,20220615,166.14,172.74,162.01,167.53,525200 INST,D,20220615,18.77,20.85,18.73,20.54,244700 INSW,D,20220615,22.48,22.72,22.01,22.59,497000 INT,D,20220615,23.77,24.03,23.145,23.48,610800 INVH,D,20220615,33.93,34.825,33.71,34.24,5971100 ION.W,D,20220615,1.205,1.205,1.02,1.05,15400 IONQ,D,20220615,4.65,5.11,4.64,5,6368000 IOT,D,20220615,10.91,11.54,10.67,11.38,3698300 IP,D,20220615,44.25,44.53,43.42,44.05,4246200 IPG,D,20220615,28.12,28.44,27.63,28.05,3592300 IPI,D,20220615,58.11,59,55.66,58.08,389000 IPO.D,D,20220615,10.07,10.1,10.07,10.1,4500 IPO.F,D,20220615,10.09,10.125,10.08,10.09,6800 IPO.V,D,20220615,0.48,0.5142,0.4762,0.4885,93900 IPO.Z,D,20220615,0.5174,0.5463,0.5,0.5132,51000 IPOD,D,20220615,9.97,9.98,9.96,9.97,176100 IPOF,D,20220615,9.97,9.99,9.96,9.98,1627900 IPV.D,D,20220615,9.81,9.81,9.81,9.81,200 IPV.T,D,20220615,0.42,0.4201,0.42,0.42,51600 IPVA,D,20220615,9.79,9.8,9.78,9.784,277300 IPVF,D,20220615,9.78,9.78,9.78,9.78,200 IQI,D,20220615,10.02,10.05,9.74,9.91,122000 IQV,D,20220615,204.1,205.95,198.845,202.13,1234000 IR,D,20220615,44.19,45.22,43.79,44.56,2754500 IRL,D,20220615,8.18,8.18,8.12,8.14,4200 IRM,D,20220615,47.79,48.57,46.85,47.97,1746100 IRN.W,D,20220615,0.4,0.4,0.3257,0.36,26300 IRNT,D,20220615,2.14,2.33,2.1,2.24,2415500 IRR.U,D,20220615,10.07,10.074,10.07,10.07,9000 IRR.W,D,20220615,0.28,0.3,0.2716,0.29,2100 IRRX,D,20220615,10,10,9.95,9.95,4900 IRS,D,20220615,3.5,3.7027,3.4998,3.64,27300 IRS.W,D,20220615,0.1901,0.1965,0.1735,0.1965,800 IRT,D,20220615,21.18,21.835,21.16,21.45,4076800 IS,D,20220615,2.33,2.42,2.3,2.37,10613400 ISD,D,20220615,12.55,12.69,12.5,12.54,102200 IT,D,20220615,238.8,239.39,231.2416,235.74,532200 ITCB,D,20220615,3.31,3.374,3.3052,3.32,6900 ITGR,D,20220615,71.67,72.96,70.87,71.58,160400 ITT,D,20220615,68.83,69.6,67.885,68.63,688900 ITUB,D,20220615,4.63,4.7,4.55,4.64,61967800 ITW,D,20220615,187.12,189.07,184.335,186.41,1304200 IVC,D,20220615,1.29,1.3,1.13,1.14,690200 IVH,D,20220615,10.45,10.6061,10.45,10.55,45600 IVR,D,20220615,11.21,11.28,10.43,10.74,1788500 IVR-B,D,20220615,20.88,21.53,20.496,21.24,20700 IVR-C,D,20220615,20.04,21.8937,20.04,20.75,9000 IVT,D,20220615,26.08,27.3,26.08,26.88,328700 IVZ,D,20220615,16.43,16.74,16.12,16.42,4523700 IX,D,20220615,85.17,87.35,85.17,86.81,43400 J,D,20220615,125.67,126.2,122.84,124.68,457100 JAT.W,D,20220615,0.2058,0.2357,0.1736,0.2357,700 JBGS,D,20220615,23.25,24.03,23.25,23.64,1296800 JBI,D,20220615,9.45,9.94,9.38,9.75,620100 JBL,D,20220615,58.1,59.87,57.64,58.81,1735800 JBT,D,20220615,113.76,115.58,112.4,113.82,207100 JCE,D,20220615,13.02,13.315,12.975,13.18,72000 JCI,D,20220615,50.04,50.6,49.13,49.86,3772900 JEF,D,20220615,27.64,28.4,27.465,27.82,2348800 JELD,D,20220615,15.63,16.03,15.45,15.73,1328100 JEMD,D,20220615,6.91,6.995,6.86,6.86,2700 JEQ,D,20220615,5.67,5.715,5.65,5.68,9400 JFR,D,20220615,8.77,8.83,8.58,8.63,403100 JGH,D,20220615,11.69,11.85,11.69,11.84,44900 JHAA,D,20220615,9.06,9.1448,8.98,9.06,6300 JHG,D,20220615,24.63,25.01,24.27,24.61,1802100 JHI,D,20220615,13.29,13.42,13.27,13.4037,14400 JHS,D,20220615,11.24,11.36,11.22,11.26,35800 JHX,D,20220615,21.15,21.67,20.99,21.48,106200 JILL,D,20220615,18.94,18.94,18.29,18.29,41600 JKS,D,20220615,57.97,58.38,55.45,57.12,740900 JLL,D,20220615,167.51,169.74,164.42,166.08,735400 JLS,D,20220615,16.57,16.57,16.36,16.36,13000 JMIA,D,20220615,6.2,6.59,6.155,6.44,3697100 JMM,D,20220615,6.03,6.03,5.96,5.97,10300 JNJ,D,20220615,169.64,171.44,168.64,169.99,7796300 JNPR,D,20220615,28.51,28.94,28.085,28.58,3352800 JOB.W,D,20220615,1.12,1.12,1.04,1.07,17700 JOBY,D,20220615,4.81,5.06,4.76,4.88,7205500 JOE,D,20220615,42.09,42.36,40.77,41.55,509900 JOF,D,20220615,6.39,6.39,6.32,6.35,19300 JP,D,20220615,0.4,0.4031,0.38,0.38,12500 JPC,D,20220615,7.58,7.67,7.5201,7.66,649100 JPI,D,20220615,19.32,19.55,19.32,19.5,43100 JPM,D,20220615,115.62,116.95,113.1683,115.41,14083500 JPM-C,D,20220615,24.8,25.33,24.8,25.24,431100 JPM-D,D,20220615,24,24.68,23.91,24.6,324700 JPM-J,D,20220615,20.5,21.33,20.0306,20.98,125900 JPM-K,D,20220615,19.15,19.87,19.04,19.55,240800 JPM-L,D,20220615,19.69,20.43,19.65,20.05,268600 JPM-M,D,20220615,18.05,18.79,18.02,18.51,428700 JPS,D,20220615,7.17,7.2799,7.11,7.27,1255800 JPT,D,20220615,19.35,19.6014,18.87,18.95,8400 JQC,D,20220615,5.34,5.38,5.2701,5.34,373700 JRI,D,20220615,12.99,13.23,12.8895,13.05,125500 JRO,D,20220615,8.47,8.58,8.4,8.44,141300 JRS,D,20220615,9.49,9.67,9.404,9.59,73100 JSD,D,20220615,12.25,12.385,12.23,12.27,34300 JT,D,20220615,1.62,1.705,1.5986,1.68,109600 JUN,D,20220615,9.9,9.9,9.9,9.9,700 JWN,D,20220615,26.25,27.22,25.94,26.68,5082500 JWS.S,D,20220615,9.9127,9.915,9.9127,9.915,200 JWS.T,D,20220615,0.35,0.3501,0.35,0.3501,15300 JWSM,D,20220615,9.83,9.83,9.82,9.82,17700 JXN,D,20220615,28.62,29.65,28.21,28.67,1858000 K,D,20220615,68.47,69.22,67.45,67.8,2314100 KAH.U,D,20220615,9.82,9.86,9.82,9.85,8300 KAH.W,D,20220615,0.38,0.3899,0.3762,0.3762,1113500 KAHC,D,20220615,9.77,9.79,9.77,9.775,46100 KAI,D,20220615,176.89,183.47,174.51,181.28,54600 KAMN,D,20220615,35.32,35.88,34.63,35,171000 KAR,D,20220615,14.87,14.945,14.13,14.62,1026300 KB,D,20220615,42.03,42.7306,41.72,42.37,213600 KBH,D,20220615,28.81,29.15,27.63,28.32,1923800 KBR,D,20220615,47.98,48.01,46.33,46.88,1680000 KCA.S,D,20220615,9.7,9.7,9.63,9.63,2800 KCA.U,D,20220615,10.09,10.09,10.05,10.06,1800 KCA.W,D,20220615,0.32,0.32,0.306,0.32,1800 KCG.U,D,20220615,10.0504,10.0504,10.0503,10.0503,2500 KCG.W,D,20220615,0.24,0.25,0.207,0.249,15800 KCGI,D,20220615,9.92,9.92,9.9,9.905,4200 KD,D,20220615,9.75,10.49,9.75,10.3,4241700 KEN,D,20220615,51.72,54.33,51.72,52.95,83300 KEP,D,20220615,8.56,8.81,8.56,8.75,164900 KEX,D,20220615,64.36,64.99,63.26,64.08,363800 KEY,D,20220615,17.74,18.03,17.54,17.74,14413800 KEY-I,D,20220615,24.38,25.14,24.17,24.57,58800 KEY-J,D,20220615,22.97,23.34,22.665,22.89,21400 KEY-K,D,20220615,23.94,24.16,23.47,23.98,62100 KEYS,D,20220615,136.72,140.49,136.01,138.47,829500 KF,D,20220615,26.21,26.21,25.86,26.1,3200 KFS,D,20220615,5.32,5.35,5.3,5.3,22600 KFY,D,20220615,55.63,55.845,54.39,54.63,413800 KGC,D,20220615,4.13,4.25,3.985,4.13,41163500 KIM,D,20220615,19.4,19.705,19.06,19.31,7845300 KIM-L,D,20220615,23.11,23.3,23.11,23.29,8300 KIM-M,D,20220615,23.11,23.43,23.11,23.29,9100 KIND,D,20220615,3.06,3.37,3.05,3.32,3466700 KIO,D,20220615,11.87,12.06,11.87,11.99,82500 KKR,D,20220615,48,49.46,47.45,48.69,3323800 KKR-C,D,20220615,61.8,61.92,60.76,61.92,5400 KKRS,D,20220615,17.9,18.25,17.83,18.17,101600 KLR,D,20220615,2.42,2.5,2.34,2.43,418500 KMB,D,20220615,123.91,124.495,120.93,122.41,1784500 KMF,D,20220615,7.85,8.03,7.69,7.8,121700 KMI,D,20220615,17.97,18.095,17.285,17.6,18043600 KMPB,D,20220615,23.68,24.43,23.3068,23.86,9500 KMPR,D,20220615,46.76,47.93,46.29,46.93,298700 KMT,D,20220615,25.71,25.825,25.02,25.47,811200 KMX,D,20220615,90.88,93.4,90.07,91.54,1115000 KN,D,20220615,18.06,18.31,17.86,18.22,926400 KNOP,D,20220615,16,16.83,16,16.63,157300 KNS.U,D,20220615,9.99,10.015,9.94,9.94,5200 KNSL,D,20220615,221.05,221.99,210.11,212.37,128300 KNX,D,20220615,45.96,46.74,45.63,46.08,1546000 KO,D,20220615,60,60.635,58.97,59.67,19684600 KODK,D,20220615,5.01,5.34,4.965,5.28,1789000 KOF,D,20220615,56.36,56.36,55.11,55.8,181200 KOP,D,20220615,25.15,25.73,25.01,25.28,86500 KOR.W,D,20220615,0.59,0.62,0.56,0.59,11000 KORE,D,20220615,3.04,3.75,3.04,3.62,132800 KOS,D,20220615,7.51,7.74,7.1694,7.37,12641500 KR,D,20220615,50.63,51.49,50.39,50.88,6176900 KRC,D,20220615,50.12,52.39,49.97,51.52,1262000 KRE-A,D,20220615,23.5471,23.5471,22.445,22.5,8600 KREF,D,20220615,17.01,17.51,16.87,17.27,1233800 KRG,D,20220615,17.67,18,17.4,17.76,1417000 KRO,D,20220615,18.74,18.96,18.54,18.8,275100 KRP,D,20220615,17.92,18.2699,17.4001,17.66,568700 KSM,D,20220615,9.11,9.14,9.02,9.02,15500 KSS,D,20220615,41.51,45,41.39,42.79,5942400 KT,D,20220615,13.86,13.985,13.76,13.92,1102300 KTB,D,20220615,33.99,34.31,33.39,33.62,462900 KTF,D,20220615,9.05,9.15,8.86,8.99,67000 KTH,D,20220615,29.94,30.05,29.94,30.05,4000 KTN,D,20220615,28.85,28.95,27.77,28.93,3000 KUKE,D,20220615,2.25,2.36,2.08,2.1,23000 KW,D,20220615,19.27,19.54,19.06,19.28,452700 KWA.W,D,20220615,0.105,0.105,0.105,0.105,500 KWAC,D,20220615,10.32,10.32,10.32,10.32,2000 KWR,D,20220615,140.3,144.375,139.55,142.15,101000 KYN,D,20220615,8.69,8.79,8.52,8.66,1182300 L,D,20220615,59.15,59.74,58.53,58.91,1373400 LAC,D,20220615,20.67,21.3999,20.1046,20.99,3517200 LAD,D,20220615,282.88,288.85,279.81,284.47,197600 LADR,D,20220615,9.87,10.03,9.68,9.86,636700 LAW,D,20220615,17.99,19.31,17.85,18.87,554800 LAZ,D,20220615,31.99,33.26,31.99,32.59,623100 LBRT,D,20220615,15.23,15.405,14.51,14.75,3571700 LC,D,20220615,13.29,13.5072,12.73,13.2,1819400 LCI,D,20220615,0.5502,0.64,0.5502,0.57,442300 LCII,D,20220615,112.97,113.33,110.73,111.93,145800 LDI,D,20220615,2.01,2.01,1.81,1.89,1373500 LDOS,D,20220615,98.56,99.34,97.295,98.79,758700 LDP,D,20220615,19.92,20.05,19.8,19.88,278200 LEA,D,20220615,128.68,134.32,128.4,131.97,747700 LEA.W,D,20220615,0.2001,0.2145,0.2,0.2145,2300 LEAP,D,20220615,9.9,9.92,9.9,9.9,28100 LEG,D,20220615,34.57,35.88,34.47,35.11,1765700 LEJU,D,20220615,3.11,3.11,2.8204,2.87,29100 LEN,D,20220615,69.83,70.43,67.14,68.97,3134800 LEN.B,D,20220615,58.37,59.035,56.78,58.19,288900 LEO,D,20220615,6.54,6.5776,6.45,6.5,97400 LEV,D,20220615,4.78,4.8788,4.67,4.82,726600 LEV.W,D,20220615,1.05,1.0993,1.03,1.05,30000 LEVI,D,20220615,17.61,17.74,17.16,17.24,1269200 LFC,D,20220615,7.97,8.17,7.97,8.14,1471300 LFG,D,20220615,19.26,20.23,18.94,19.69,1307900 LFT,D,20220615,2.3,2.34,2.29,2.29,55400 LFT-A,D,20220615,24.03,24.03,23.83,23.85,700 LGF.A,D,20220615,9.5,9.7,9.1,9.47,791800 LGF.B,D,20220615,9.07,9.23,8.63,9.01,1394700 LGI,D,20220615,14.68,14.91,14.56,14.77,31400 LGV,D,20220615,9.76,9.77,9.755,9.77,290000 LGV.W,D,20220615,0.15,0.1799,0.14,0.14,5400 LH,D,20220615,215.18,220.85,214.75,218.96,885400 LHC,D,20220615,9.85,9.85,9.832,9.832,400 LHC.W,D,20220615,0.0897,0.0898,0.0849,0.0849,3900 LHX,D,20220615,227.87,229.015,222.5,226.7,858400 LICY,D,20220615,7.15,7.6,7.08,7.48,2556800 LII,D,20220615,197.55,200.265,195.16,197.37,323000 LIN,D,20220615,299.6,302.84,294.06,299.99,1979400 LITB,D,20220615,1.15,1.16,1.11,1.15,19900 LL,D,20220615,10.5,10.68,10.32,10.48,223500 LLA.W,D,20220615,0.4759,0.5702,0.4759,0.562,22900 LLAP,D,20220615,4.4,4.78,4.24,4.71,397000 LLY,D,20220615,291.6,296.34,288.53,292.99,1970100 LMND,D,20220615,16.72,18.37,16.72,17.7,1239600 LMT,D,20220615,417.56,419,408.87,414.1,1241700 LNC,D,20220615,49.39,49.96,48.2,49.09,2111300 LND,D,20220615,5.49,5.59,5.4,5.57,44800 LNN,D,20220615,120.66,124,119.94,121.89,53200 LOC.W,D,20220615,0.532,0.532,0.532,0.532,100 LOCC,D,20220615,9.64,9.64,9.64,9.64,100 LOCL,D,20220615,3.27,3.53,3.19,3.44,193700 LOK.S,D,20220615,9.8101,9.8101,9.8101,9.8101,100 LOK.T,D,20220615,0.3013,0.3013,0.27,0.2701,2000 LOKM,D,20220615,9.78,9.78,9.77,9.77,259100 LOMA,D,20220615,5.4,5.47,5.26,5.35,133800 LOW,D,20220615,179.4,181.015,176.3,179.01,4127700 LPG,D,20220615,15.9,15.955,15.27,15.6,910600 LPI,D,20220615,103.45,104.21,95.59,98.69,924700 LPL,D,20220615,6.34,6.53,6.31,6.49,990200 LPX,D,20220615,61.33,61.33,57.86,59.79,2534500 LRN,D,20220615,34.95,35.4166,33.84,34.58,476500 LSI,D,20220615,103.56,108.73,103.53,107,1054500 LSPD,D,20220615,20.75,22.05,20.41,21.59,1423200 LTC,D,20220615,35.89,37.66,35.89,37.22,241600 LTH,D,20220615,13.16,13.72,13.13,13.6,568800 LTHM,D,20220615,25.74,26.01,23.85,24.67,4111500 LU,D,20220615,6.18,6.42,6.12,6.2,6673500 LUMN,D,20220615,10.61,10.74,10.35,10.5,12755500 LUV,D,20220615,37.67,38.13,36.71,37.23,7937500 LVS,D,20220615,32.55,33.34,32.07,32.64,7189400 LW,D,20220615,64.8,65.97,64.225,65.12,933400 LXFR,D,20220615,15.6,15.865,15.37,15.49,92900 LXP,D,20220615,10.37,10.56,10.24,10.36,4750400 LXP-C,D,20220615,50.14,50.14,50.14,50.14,200 LXU,D,20220615,17.53,17.71,16.3161,16.96,498200 LYB,D,20220615,98.21,99.32,94.92,96.14,2231200 LYG,D,20220615,2.1,2.13,2.06,2.12,14459900 LYV,D,20220615,85.5,88.08,85.42,86.68,1589000 LZB,D,20220615,23.78,24.525,23.67,24.2,606600 M,D,20220615,21.81,22.61,21.57,21.92,13548500 MA,D,20220615,327.41,330.63,319.43,325.39,2357800 MAA,D,20220615,161.31,164.28,158.855,162.41,803200 MAC,D,20220615,9.48,9.48,9.08,9.23,3854500 MACC,D,20220615,9.83,9.83,9.78,9.78,300 MAIN,D,20220615,35.24,36.012,35.09,35.81,591400 MAN,D,20220615,78.73,80.9,78.71,79.51,466000 MANU,D,20220615,10.94,11.095,10.83,10.97,840000 MAS,D,20220615,51.44,51.75,50.21,50.95,2628600 MATX,D,20220615,80.71,81.7,77.95,79.25,498400 MAV,D,20220615,8.67,8.79,8.44,8.54,68800 MAX,D,20220615,8.71,9.34,8.69,9.22,157400 MAXR,D,20220615,26.53,26.83,25.815,26.32,646800 MBAC,D,20220615,9.85,9.85,9.8,9.8,300 MBI,D,20220615,13.04,13.07,12.665,12.81,325700 MBS.U,D,20220615,10.08,10.08,10.03,10.03,50100 MBSC,D,20220615,9.98,9.98,9.98,9.98,1900 MC,D,20220615,38.66,39.745,38.62,39.04,696800 MCB,D,20220615,70.61,72.07,69.72,70.66,54300 MCD,D,20220615,239.86,241.58,236.12,238.9,3152100 MCG,D,20220615,6.96,7.43,6.88,7.36,274500 MCI,D,20220615,13.65,13.9305,13.6,13.76,14700 MCK,D,20220615,306.92,311.28,304.26,307.68,1075900 MCN,D,20220615,6.88,6.89,6.7601,6.84,64500 MCO,D,20220615,260.42,266.7,258.99,262.3,861300 MCR,D,20220615,6.23,6.33,6.22,6.24,94100 MCS,D,20220615,14.73,14.98,14.59,14.74,164400 MCW,D,20220615,11.17,11.45,10.965,11.11,692200 MCY,D,20220615,45.12,45.76,44.7,45.11,367500 MD,D,20220615,18.99,19.85,18.91,19.52,830100 MDC,D,20220615,32.67,33.12,31.33,32.11,551200 MDH,D,20220615,9.83,9.83,9.83,9.83,100 MDH.W,D,20220615,0.0711,0.0711,0.0711,0.0711,1500 MDT,D,20220615,89.21,90.34,88.44,89.35,5236200 MDU,D,20220615,25.77,26.38,25.72,26.06,1089900 MDV,D,20220615,15.27,15.955,14.6553,15.75,52300 MDV-A,D,20220615,23.6,24.42,23.4,24.04,5600 MEC,D,20220615,8.4,8.58,8.23,8.32,71100 MED,D,20220615,179.32,184.09,178.96,180.74,113000 MEG,D,20220615,32.58,32.645,29.76,30.61,235900 MEGI,D,20220615,16.37,16.54,16,16.19,324300 MEI,D,20220615,38.01,40.38,38.01,39.57,665200 MER-K,D,20220615,25.14,25.4,25.14,25.3,87700 MET,D,20220615,62.6,63.31,61.33,62.31,4716900 MET-A,D,20220615,21.11,21.77,20.7606,21.74,50300 MET-E,D,20220615,24.81,25.015,24.62,24.9,63000 MET-F,D,20220615,21.74,21.98,21.51,21.8,76000 MFA,D,20220615,11.1,11.19,10.64,10.93,2769500 MFA-B,D,20220615,20.23,20.5,19.8438,20.1,25000 MFA-C,D,20220615,19.46,19.99,19.2087,19.6906,21700 MFC,D,20220615,17.08,17.445,16.93,17.29,7659400 MFD,D,20220615,9.06,9.14,9,9.09,43900 MFG,D,20220615,2.19,2.23,2.17,2.21,2097500 MFGP,D,20220615,4.4,4.5499,4.4,4.53,441600 MFM,D,20220615,5.32,5.345,5.19,5.25,212100 MFV,D,20220615,5.11,5.1117,5.07,5.08,4800 MG,D,20220615,6.38,6.48,6.27,6.36,178600 MGA,D,20220615,58.03,60.12,57.64,59.6,1407800 MGF,D,20220615,3.45,3.45,3.4,3.43,68200 MGM,D,20220615,29.85,30.62,29.52,30.06,6764400 MGR,D,20220615,23.37,23.95,23.3501,23.49,16500 MGRB,D,20220615,19.31,19.4777,19.2,19.41,14100 MGRD,D,20220615,16.86,17.33,16.86,17.25,3600 MGU,D,20220615,22.61,22.99,22.33,22.86,28300 MGY,D,20220615,27.26,27.66,26.33,27.05,2359800 MH-A,D,20220615,5.78,5.78,5.78,5.78,100 MH-D,D,20220615,5.07,5.42,5.07,5.35,900 MHD,D,20220615,12.76,12.77,12.49,12.55,102200 MHF,D,20220615,6.59,6.62,6.51,6.54,16300 MHI,D,20220615,9.1,9.23,9.01,9.05,88300 MHK,D,20220615,125.56,127.11,123.04,125.42,519100 MHLA,D,20220615,17.41,17.5,17.41,17.5,600 MHN,D,20220615,10.77,10.93,10.65,10.72,68000 MHNC,D,20220615,18.97,19.49,18.5,19.05,2700 MHO,D,20220615,39.89,40.01,37.99,39.22,333200 MIC,D,20220615,3.78,3.79,3.76,3.78,1164100 MIN,D,20220615,2.88,2.9,2.88,2.9,408100 MIO,D,20220615,11.56,11.64,11.15,11.45,108400 MIR,D,20220615,6.71,7.04,6.62,6.98,2443700 MIR.W,D,20220615,1.2,1.36,1.2,1.35,24200 MIT,D,20220615,9.7699,9.7699,9.75,9.75,25600 MIT-A,D,20220615,20.55,20.55,20.13,20.13,1800 MIT-B,D,20220615,19.553,19.76,19.11,19.7116,11200 MIT-C,D,20220615,19.8,20.0401,19.34,19.81,7700 MIT.U,D,20220615,9.78,9.81,9.77,9.81,16800 MIT.W,D,20220615,0.16,0.1688,0.15,0.1501,8000 MITT,D,20220615,6.73,6.86,6.48,6.75,294100 MIXT,D,20220615,9.5,9.68,8.95,9.04,44100 MIY,D,20220615,12.92,13.09,12.9085,13.07,20700 MKC,D,20220615,84.27,85.8,83.355,83.73,1433900 MKC.V,D,20220615,84.3,84.3,84.3,84.3,400 MKF.W,D,20220615,0.2914,0.3,0.2802,0.2899,6900 MKFG,D,20220615,2.1,2.2,2.07,2.16,1571600 MKL,D,20220615,1309.48,1328.36,1288.04,1299.25,37200 ML,D,20220615,1.52,1.585,1.48,1.52,2104600 ML.W,D,20220615,0.19,0.19,0.1705,0.18,3200 MLI,D,20220615,53.68,54.45,52.99,53.86,349700 MLM,D,20220615,319,322.705,312.74,318.45,519900 MLNK,D,20220615,15.8,16.56,15.8,16.16,146700 MLP,D,20220615,10.03,10.1231,10,10,6800 MLR,D,20220615,23.84,23.9,23.18,23.55,51600 MMC,D,20220615,149.23,150.4,146.14,148.39,1414700 MMD,D,20220615,17.77,17.96,17.21,17.33,85500 MMI,D,20220615,36.36,37.49,36.19,36.87,238500 MMM,D,20220615,135.76,136.68,133.06,134.33,3271100 MMP,D,20220615,50.7,51.305,49.19,49.39,1641000 MMS,D,20220615,58.53,61.28,58.52,60.58,594300 MMT,D,20220615,4.49,4.53,4.46,4.49,224700 MMU,D,20220615,10.49,10.58,10.37,10.46,94800 MN,D,20220615,12.5,12.57,12.465,12.48,115800 MNP,D,20220615,12.93,12.95,12.68,12.71,29300 MNRL,D,20220615,30.14,31.02,29.85,30.7,772200 MNSO,D,20220615,6.33,6.7,6.25,6.42,568800 MNT.U,D,20220615,10,10.01,10,10.01,3600 MNTN,D,20220615,10.03,10.03,9.98,9.98,104100 MO,D,20220615,46.66,46.96,45.12,45.67,22244700 MOD,D,20220615,11.2,11.74,11.1926,11.6,312800 MODN,D,20220615,22.69,23.87,22.65,23.68,142000 MOG.A,D,20220615,79.79,79.87,77.77,77.88,216900 MOGU,D,20220615,1.93,2.0802,1.93,2.01,4000 MOH,D,20220615,264.4,265.35,255.3801,260.34,449200 MOS,D,20220615,53.49,54.5,52.19,53.61,8638700 MOV,D,20220615,33.05,33.78,32.58,33.04,170400 MP,D,20220615,35.8,36.49,34.3,35.57,2052200 MPA,D,20220615,13.58,13.58,12.52,12.82,39300 MPC,D,20220615,102.98,103.28,96.84,98.9,13175800 MPL.W,D,20220615,1.1,1.17,1.1,1.12,12100 MPLN,D,20220615,5.33,5.48,5.205,5.45,2463000 MPLX,D,20220615,30.93,31.16,30.14,30.31,2494800 MPV,D,20220615,12.63,13.13,12.51,12.64,4700 MPW,D,20220615,14.81,15.1499,14.64,14.99,10868700 MPX,D,20220615,9.63,9.84,9.4,9.41,17100 MQT,D,20220615,11.75,11.8824,11.43,11.58,84600 MQY,D,20220615,12.25,12.3199,11.96,12.11,171900 MRC,D,20220615,10.41,10.7,10.41,10.49,949200 MRK,D,20220615,84.56,85.365,83.75,84.63,11357000 MRO,D,20220615,28.55,28.91,27.415,28.07,23440900 MS,D,20220615,75.8,77.2,74.335,76.02,9273300 MS-A,D,20220615,18.53,19.38,18.53,19.32,121400 MS-E,D,20220615,26.11,26.84,26.11,26.77,145700 MS-F,D,20220615,25.74,26.6,25.59,26.47,172100 MS-I,D,20220615,25.27,25.81,25.11,25.71,62700 MS-K,D,20220615,24.62,25.19,24.4761,24.9,88000 MS-L,D,20220615,20.71,20.8894,20.4,20.65,46200 MS-O,D,20220615,17.48,17.87,17.3701,17.7,114200 MSA,D,20220615,118.6,120.06,116.65,118.5,134600 MSB,D,20220615,26.72,27.07,25.68,26.4,43400 MSC,D,20220615,2.15,2.33,2.02,2.21,40300 MSCI,D,20220615,397.01,404.4575,387.85,397.39,436300 MSD,D,20220615,7.01,7.07,6.96,7.06,42800 MSGE,D,20220615,57.4,58.55,56.79,57.46,192600 MSGS,D,20220615,151.44,153.36,151.42,153.09,107200 MSI,D,20220615,205.46,206.52,200.32,203.11,694500 MSM,D,20220615,79.27,79.505,77.56,78.23,340100 MSP,D,20220615,34.5,34.88,34.5,34.82,768000 MT,D,20220615,27.44,27.945,26.99,27.67,3248200 MTA.W,D,20220615,0.6,0.6177,0.5999,0.6177,6100 MTAL,D,20220615,9.793,9.793,9.793,9.793,1000 MTB,D,20220615,166.65,168.085,163.55,165.49,882700 MTB-H,D,20220615,24.58,24.58,23.85,24.31,19800 MTCN,D,20220615,65.91,66.255,64.47,65.65,4600 MTD,D,20220615,1170.56,1180.89,1149.22,1167.25,86200 MTDR,D,20220615,61.04,61.87,58.55,60.07,1322100 MTG,D,20220615,12.64,12.64,12.12,12.34,2776600 MTH,D,20220615,75.41,76.04,72.45,74.1,374300 MTN,D,20220615,232.69,237,231.03,231.9,396200 MTOR,D,20220615,36.1,36.1,36.01,36.06,971000 MTR,D,20220615,17.1,18.8688,17.1,18.16,37800 MTRN,D,20220615,76.95,77.3099,75.08,75.85,118400 MTVC,D,20220615,9.94,9.94,9.91,9.91,159900 MTW,D,20220615,12.35,12.41,11.76,11.91,266100 MTX,D,20220615,62.5,62.75,60.65,61.47,122000 MTZ,D,20220615,77,77.06,74.23,75.47,986200 MUA,D,20220615,11.17,11.37,10.84,10.89,143600 MUC,D,20220615,11.55,11.64,11.4285,11.57,237000 MUE,D,20220615,10.49,10.6196,10.44,10.57,35100 MUFG,D,20220615,5.54,5.575,5.485,5.54,4782300 MUI,D,20220615,11.69,11.81,11.56,11.62,178500 MUJ,D,20220615,12.8,12.9743,12.78,12.88,130800 MUR,D,20220615,41.33,41.51,39.54,40.38,2082100 MUSA,D,20220615,236.31,236.945,228.265,230.84,269600 MUX,D,20220615,0.5389,0.5389,0.5049,0.51,1204200 MVF,D,20220615,7.21,7.31,7.13,7.21,71400 MVO,D,20220615,11.15,11.43,10.845,10.89,52300 MVT,D,20220615,11.61,11.906,11.44,11.47,77200 MWA,D,20220615,11.3,11.5,11.125,11.42,1394300 MX,D,20220615,17.51,17.77,17.11,17.66,221100 MXE,D,20220615,8.06,8.1235,7.97,8.1235,6300 MXF,D,20220615,14.33,14.465,14.3058,14.46,3500 MYD,D,20220615,10.92,11,10.65,10.81,447200 MYE,D,20220615,23.34,23.4645,22.6,22.84,105500 MYI,D,20220615,11.45,11.46,11.14,11.31,174500 MYN,D,20220615,10.17,10.31,10.14,10.21,96300 MYOV,D,20220615,10.5,10.95,10.33,10.93,715700 MYTE,D,20220615,10.15,10.76,10.15,10.56,93600 NABL,D,20220615,9.43,10.56,9.41,10.51,541200 NAC,D,20220615,11.75,11.8199,11.4,11.56,532200 NAD,D,20220615,12.12,12.234,11.87,12.09,1143800 NAN,D,20220615,11.19,11.3299,11.15,11.22,45400 NAPA,D,20220615,19.85,20.05,19.66,19.69,249200 NAT,D,20220615,2,2.1,1.95,2.06,4016500 NAZ,D,20220615,13,13,12.75,12.8508,60900 NBB,D,20220615,16.95,17.04,16.65,16.8,129100 NBHC,D,20220615,38.59,39.61,38.17,38.88,191000 NBR,D,20220615,154.58,158.6718,149.0204,151.95,144200 NBXG,D,20220615,9.96,10.15,9.76,10.04,320600 NC,D,20220615,45.31,46.55,44.02,45.65,36800 NCA,D,20220615,8.74,8.835,8.53,8.56,71100 NCLH,D,20220615,11.26,11.94,11.18,11.73,30654100 NCR,D,20220615,31.7,33.055,31.31,32.38,3235100 NCV,D,20220615,3.65,3.7,3.61,3.7,530300 NCV-A,D,20220615,23.45,23.59,23.11,23.48,3100 NCZ,D,20220615,3.11,3.1778,3.1,3.17,927000 NCZ-A,D,20220615,23.4,23.4,23.06,23.39,300 NDMO,D,20220615,11.16,11.16,10.76,10.91,290900 NDP,D,20220615,31.18,31.41,29.46,30.45,61400 NE,D,20220615,31.67,32.66,31.4,31.85,508700 NEA,D,20220615,11.57,11.675,11.35,11.54,1093900 NEE,D,20220615,72.46,75.55,72.21,74.19,12085200 NEE-N,D,20220615,24.63,25.0211,24.63,24.85,49700 NEE-O,D,20220615,53.69,55.25,53.66,54.62,378900 NEE-P,D,20220615,47.16,49.42,47.16,48.18,79800 NEE-Q,D,20220615,46.54,48.205,46.54,47.79,129600 NEM,D,20220615,64.26,64.33,61.3,62.68,6262900 NEP,D,20220615,68.67,71.92,68.38,71.37,720400 NET,D,20220615,41.45,44.57,40.98,43.56,6258200 NETC,D,20220615,10,10,10,10,100 NETI,D,20220615,6.59,6.725,6.51,6.68,171900 NEU,D,20220615,290.21,298.47,290.21,296.38,36200 NEWR,D,20220615,42.9,45.6,42.75,45.02,873300 NEX,D,20220615,10.04,10.225,9.82,10.07,4262300 NEXA,D,20220615,6.3,6.72,6.13,6.55,660100 NFG,D,20220615,68.11,69.745,67.7504,68.64,562400 NFJ,D,20220615,11.58,11.87,11.47,11.8,478000 NFY.W,D,20220615,0.18,0.18,0.18,0.18,600 NFYS,D,20220615,9.64,9.65,9.64,9.65,200 NGC.U,D,20220615,9.81,9.81,9.81,9.81,200 NGC.W,D,20220615,0.33,0.33,0.33,0.33,1500 NGG,D,20220615,64.65,65.445,64.14,64.81,680600 NGL,D,20220615,1.79,1.79,1.69,1.69,990700 NGL-B,D,20220615,14.19,14.19,13.9857,14.1145,2700 NGL-C,D,20220615,14.16,14.56,13.6,14.25,5000 NGS,D,20220615,12.99,13.06,12.86,12.99,21500 NGVC,D,20220615,16.97,17.35,16.96,17.11,68200 NGVT,D,20220615,67.69,68.48,66.48,67.77,236400 NHI,D,20220615,57.06,60.64,57.05,59.99,521900 NI,D,20220615,27.8,28.175,27.4,27.72,5268200 NI-B,D,20220615,25.39,25.85,25.142,25.79,76300 NIC,D,20220615,72.99,73.63,71.81,73,40100 NID,D,20220615,13.07,13.07,12.83,12.98,88200 NIE,D,20220615,20.66,21.0787,20.585,20.89,126600 NIM,D,20220615,9.17,9.2226,9.15,9.18,57800 NIMC,D,20220615,107.3,107.9999,106.91,107.15,27500 NINE,D,20220615,3.11,3.26,3.03,3.11,588500 NIO,D,20220615,18.96,20.26,18.18,20.11,121426000 NIQ,D,20220615,12.6,12.87,12.5,12.6,26600 NJR,D,20220615,42.89,43.79,42.55,42.92,821700 NKE,D,20220615,112.16,114.72,111.21,113.44,4828600 NKG,D,20220615,10.37,10.83,10.34,10.82,62400 NKX,D,20220615,12.53,12.61,12.35,12.55,226900 NL,D,20220615,9.05,9.1,8.9,9.03,18900 NLS,D,20220615,2.15,2.245,2.13,2.18,676500 NLSN,D,20220615,22.71,22.84,22.205,22.65,5418700 NLY,D,20220615,5.88,5.9383,5.64,5.8,60940600 NLY-F,D,20220615,22.96,23.53,22.9,23.32,101400 NLY-G,D,20220615,20.7,21.15,20.57,21.0025,57400 NLY-I,D,20220615,22.41,22.95,22.16,22.82,65300 NM,D,20220615,2.9,2.9592,2.85,2.89,128300 NM-G,D,20220615,17.8,17.8,17.8,17.8,500 NM-H,D,20220615,18.97,18.97,18.49,18.49,600 NMAI,D,20220615,13.09,13.37,13.06,13.2,82600 NMCO,D,20220615,12.48,12.55,11.98,12.19,114200 NMG,D,20220615,5.33,5.39,5.1,5.29,64000 NMI,D,20220615,9.18,9.22,9.1,9.1399,11000 NMK-B,D,20220615,89.18,89.18,89.18,89.18,100 NMK-C,D,20220615,92.3,92.3,92.3,92.3,100 NMM,D,20220615,25.69,26.71,25.68,26.32,209300 NMR,D,20220615,3.61,3.675,3.59,3.65,1338500 NMS,D,20220615,14.9,14.9,14.76,14.825,8400 NMT,D,20220615,11.65,11.85,11.45,11.78,26700 NMZ,D,20220615,11.44,11.5028,11.14,11.25,845500 NNI,D,20220615,79.18,79.68,77.385,77.77,151500 NNN,D,20220615,39.91,41.57,39.72,40.98,942000 NNY,D,20220615,8.27,8.33,8.27,8.28,45900 NOA,D,20220615,12.44,12.6,12.28,12.52,55900 NOAH,D,20220615,17.1,17.48,16.88,17.33,200000 NOC,D,20220615,456.26,462.65,447.69,458.45,874300 NOG,D,20220615,34.34,35.0737,33.37,34.31,975900 NOK,D,20220615,4.71,4.82,4.66,4.76,41937200 NOMD,D,20220615,19.34,19.6,19.21,19.34,490600 NOV,D,20220615,18.16,18.3,17.45,17.76,4015900 NOVA,D,20220615,18.15,19.88,18.07,19.56,3047000 NOW,D,20220615,449.52,475.455,449.07,465.95,1950800 NP,D,20220615,37.2,37.61,36.34,36.69,48700 NPCT,D,20220615,11.78,11.78,11.57,11.7,67100 NPFD,D,20220615,18.9199,18.9199,18.45,18.705,43900 NPK,D,20220615,63.53,63.53,62.0001,62.45,25100 NPO,D,20220615,88.55,88.65,86.615,87.5,122500 NPTN,D,20220615,15.35,15.53,15.3,15.42,704300 NPV,D,20220615,11.92,11.98,11.775,11.81,22100 NQP,D,20220615,11.71,11.7682,11.5,11.59,72900 NR,D,20220615,3.84,3.8901,3.71,3.78,784400 NRD.W,D,20220615,0.35,0.4048,0.35,0.4048,2700 NRDY,D,20220615,3.1,3.47,2.97,3.35,1353200 NRE-A,D,20220615,25.24,25.29,24.24,24.75,4100 NREF,D,20220615,20.06,20.75,19.8,20.2,131800 NRG,D,20220615,39.76,40,38.42,39.11,3597400 NRG.W,D,20220615,1.42,1.47,1.15,1.39,38700 NRGV,D,20220615,8.69,9.47,8.35,9.37,419900 NRGX,D,20220615,13.86,14.19,13.465,13.73,81100 NRK,D,20220615,10.9,10.95,10.665,10.72,205100 NRP,D,20220615,40.75,41.615,40.6871,41.61,18200 NRT,D,20220615,15.81,16.625,15.65,15.65,57000 NRUC,D,20220615,23.3,23.59,23.285,23.4,32900 NRZ,D,20220615,9.18,9.31,8.91,9.12,12727700 NRZ-A,D,20220615,22.33,23.095,22.3001,22.66,26400 NRZ-B,D,20220615,21.63,22.03,21.3,21.8929,22800 NRZ-C,D,20220615,19.56,20.09,19.3,20.09,53200 NRZ-D,D,20220615,22,22.08,21.41,21.95,98900 NS,D,20220615,14.45,14.9,14.02,14.04,994800 NS-A,D,20220615,23.26,23.29,22.6356,23.25,10100 NS-B,D,20220615,20.42,21.06,19.84,20.86,98200 NS-C,D,20220615,24.69,24.7699,24.2071,24.55,46500 NSA,D,20220615,46.41,47.94,46.015,47.23,1134000 NSA-A,D,20220615,24.23,24.69,24.23,24.5,26100 NSC,D,20220615,225.01,228.92,220.85,224.5,1134100 NSL,D,20220615,4.88,4.93,4.83,4.87,166500 NSP,D,20220615,94.7,95.28,93.01,94.3,187500 NSR,D,20220615,7.35,7.57,7.32,7.51,11900 NSS,D,20220615,24.53,24.75,24.47,24.55,27600 NST.T,D,20220615,0.2624,0.2624,0.2331,0.2331,200 NST.U,D,20220615,9.85,9.85,9.85,9.85,100 NST.V,D,20220615,0.23,0.2518,0.23,0.2518,2200 NSTB,D,20220615,9.81,9.8107,9.8,9.81,20000 NSTD,D,20220615,9.8,9.8,9.78,9.78,400 NTB,D,20220615,29.7,30.4,29.58,30.05,146300 NTCO,D,20220615,5.85,6.17,5.84,6.07,3475800 NTG,D,20220615,34.48,35.2999,33.9315,34.15,16900 NTR,D,20220615,88.26,88.945,86.29,87.98,3807300 NTST,D,20220615,18.97,19.64,18.75,19.29,740100 NTZ,D,20220615,8.4,8.95,8.4,8.95,700 NU,D,20220615,3.44,3.65,3.37,3.52,25904400 NUE,D,20220615,118.34,121,113.48,116.46,3582400 NUO,D,20220615,12.38,12.48,12.14,12.43,69200 NUS,D,20220615,43.86,45.02,43.86,44.51,323300 NUV,D,20220615,8.63,8.73,8.54,8.63,739500 NUVB,D,20220615,3.5,3.55,3.395,3.47,1275400 NUW,D,20220615,13.74,13.78,13.6305,13.74,57900 NVG,D,20220615,12.9,13.05,12.61,12.92,751100 NVGS,D,20220615,12.15,12.26,11.79,12.1,104600 NVO,D,20220615,105.95,107.22,104.595,106.33,1417200 NVR,D,20220615,3964.53,3994.5,3829.99,3909.85,15400 NVRO,D,20220615,42.11,43,40.56,42.25,472700 NVS,D,20220615,81.24,81.87,80.25,81.36,2238500 NVST,D,20220615,37.74,37.745,35.99,36.59,1399000 NVT,D,20220615,33.13,33.53,32.49,32.96,711000 NVTA,D,20220615,2.28,2.4,2.21,2.34,9851800 NWG,D,20220615,5.54,5.615,5.455,5.59,3127200 NWN,D,20220615,50.94,51.63,50.51,50.81,337400 NX,D,20220615,22.71,23.12,22.37,22.47,332100 NXC,D,20220615,14.01,14.01,13.41,13.45,27300 NXD-A,D,20220615,19.7,20.19,19.7,19.95,3200 NXDT,D,20220615,14.72,15.345,14.72,15.18,193500 NXE,D,20220615,3.93,3.99,3.73,3.93,3748300 NXJ,D,20220615,12.02,12.063,11.855,11.92,126900 NXN,D,20220615,11.46,11.48,11.46,11.48,14800 NXP,D,20220615,13.42,13.5499,13.35,13.37,122900 NXRT,D,20220615,61.92,62.33,59.9,60.78,173600 NYC,D,20220615,6.19,6.48,6.045,6.45,26800 NYC-A,D,20220615,23.45,23.9247,23.3539,23.66,25600 NYC-U,D,20220615,45.6,45.9965,45.25,45.9965,4600 NYCB,D,20220615,9.16,9.275,8.995,9.09,7602300 NYT,D,20220615,28.85,30.82,28.78,30.04,2890200 NZF,D,20220615,12.33,12.37,12.05,12.24,761300 O,D,20220615,63.38,65.79,63.24,64.8,4884400 OAC.S,D,20220615,9.5,9.75,9.5,9.65,2000 OAC.Z,D,20220615,1,1.08,0.8682,1.08,19700 OACB,D,20220615,9.58,9.59,9.36,9.38,23000 OAK-A,D,20220615,24,24.24,24,24.02,8400 OAK-B,D,20220615,24.14,24.2828,23.77,23.87,8200 OC,D,20220615,83.29,83.58,80.98,83.1,1330100 OCFT,D,20220615,1.35,1.37,1.35,1.35,1696700 OCN,D,20220615,25.12,25.215,24.5196,25.01,58000 ODC,D,20220615,27.11,27.42,26.6,26.61,113900 ODV,D,20220615,6.21,6.21,5.9,6.09,12400 OEC,D,20220615,17.73,17.76,17.345,17.53,447400 OFC,D,20220615,25.88,26.67,25.84,26.33,1130000 OFG,D,20220615,26.78,26.85,25.89,26.28,267100 OG,D,20220615,0.87,0.87,0.8105,0.8583,5600 OGE,D,20220615,36.39,36.84,35.835,36.24,1488700 OGN,D,20220615,33.17,33.91,32.76,33.59,1694700 OGS,D,20220615,79.62,80.08,78.48,79,216400 OHI,D,20220615,27.76,28.89,27.68,28.31,2903300 OI,D,20220615,16.19,16.32,15.84,16.08,980700 OIA,D,20220615,6.98,7.07,6.88,6.95,94200 OII,D,20220615,11.02,11.08,10.65,10.91,1517200 OIS,D,20220615,7.04,7.135,6.79,6.96,549500 OKE,D,20220615,60.42,61.075,58.26,59.69,3090500 OLN,D,20220615,56.27,56.6,50.9,51.46,6009900 OLO,D,20220615,9.25,9.69,9.12,9.49,1490800 OLP,D,20220615,25.88,26.1887,25.325,25.43,158500 OMC,D,20220615,65.6,66.15,64.63,65.43,1466000 OMF,D,20220615,37.82,38.24,37.04,37.72,1414800 OMI,D,20220615,31.25,31.645,30.46,30.88,610400 ONL,D,20220615,11.7,12.05,11.63,11.85,433400 ONON,D,20220615,19.29,19.6,18.4291,18.99,1949500 ONTF,D,20220615,10.32,10.91,10.14,10.79,278200 ONTO,D,20220615,73.94,74.61,71.34,73.12,220100 OOMA,D,20220615,11.3,11.89,11.28,11.78,116300 OPA,D,20220615,9.79,9.79,9.79,9.79,1500 OPA.W,D,20220615,0.41,0.44,0.41,0.44,9600 OPAD,D,20220615,3.53,3.8,3.49,3.61,912600 OPF.W,D,20220615,0.2699,0.28,0.2525,0.2799,45800 OPFI,D,20220615,3.2,3.49,3.2,3.43,138100 OPP,D,20220615,10.3,10.6589,9.85,10.12,393800 OPP-A,D,20220615,18.74,19.49,18.74,19.33,6300 OPP-B,D,20220615,20.49,20.49,20.15,20.15,800 OPY,D,20220615,35.03,35.6769,34.28,34.7,257000 OR,D,20220615,11.25,11.29,10.84,11.1,1314500 ORA,D,20220615,75.1,77.63,74.86,76.5,341900 ORAN,D,20220615,11.32,11.39,11.2,11.36,854900 ORC,D,20220615,2.74,2.755,2.56,2.66,5261600 ORCC,D,20220615,12.77,13.01,12.68,12.86,2983300 ORCL,D,20220615,70.45,71.415,68.67,69.7,11765500 ORI,D,20220615,22.28,22.35,21.69,21.9,2577300 ORN,D,20220615,2.59,2.66,2.53,2.6,39800 OSCR,D,20220615,4,4.37,3.89,4.26,2324400 OSG,D,20220615,2.15,2.28,2.15,2.24,204400 OSH,D,20220615,14.93,15.94,14.93,15.46,2288600 OSI.W,D,20220615,0.2434,0.2434,0.1943,0.1943,500 OSK,D,20220615,87.13,88.72,86.34,87.59,352900 OTIS,D,20220615,69.41,70.77,68.76,69.76,1629200 OUS.W,D,20220615,0.37,0.38,0.2412,0.28,186600 OUST,D,20220615,1.77,1.81,1.71,1.77,2151800 OUT,D,20220615,17.09,17.47,16.64,17.14,1854800 OVV,D,20220615,55.83,56.34,52.845,54.01,3889000 OWL,D,20220615,10.11,10.825,10.04,10.59,4846700 OWL.T,D,20220615,0.3,0.4599,0.3,0.3701,96600 OWL.W,D,20220615,2.24,2.31,1.96,2.15,147500 OWLT,D,20220615,2.12,2.35,2.11,2.28,558800 OXM,D,20220615,90.39,92.2,89.945,91.21,297500 OXY,D,20220615,61.17,61.9832,59.24,60.28,29608900 OXY.W,D,20220615,39.53,40.2515,37.64,38.57,281400 PAC,D,20220615,139.29,145.3,139.29,142.69,48800 PACK,D,20220615,8.09,8.09,7.62,7.85,1059000 PAG,D,20220615,114.08,117.355,112.2,114.04,434700 PAGS,D,20220615,11.5,11.95,11.23,11.82,4307400 PAI,D,20220615,12.06,12.2762,11.92,11.96,19700 PAM,D,20220615,20.15,21,20.15,20.71,121900 PAR,D,20220615,34.16,35.16,33.45,34.43,150700 PARR,D,20220615,17.61,18.2,17.445,18,983100 PATH,D,20220615,18.07,19.4216,18.07,19.14,6335500 PAXS,D,20220615,15.85,16.235,15.26,15.99,169600 PAY,D,20220615,13.07,13.65,12.855,13.29,118600 PAYC,D,20220615,274.82,279.19,267.01,273.82,355500 PB,D,20220615,67.52,68.385,67.1,67.66,803700 PBA,D,20220615,38.49,38.49,36.87,37.75,2036700 PBF,D,20220615,38.55,39.31,36.51,37.59,3524800 PBFX,D,20220615,15.4,15.4,14.7,14.7,157900 PBH,D,20220615,54.59,55.71,54.45,55.45,358100 PBI,D,20220615,4.03,4.09,3.93,4,3143400 PBI-B,D,20220615,20.5,20.56,19.73,19.92,33600 PBR,D,20220615,12.86,12.94,12.45,12.76,36819900 PBR.A,D,20220615,11.57,11.68,11.22,11.5,17419600 PBT,D,20220615,21.49,21.78,20.05,20.51,340000 PCF,D,20220615,7.35,7.3694,7.26,7.29,78300 PCG,D,20220615,10.06,10.46,9.92,10.28,30128300 PCGU,D,20220615,95.75,98.9964,95.28,98.15,32100 PCK,D,20220615,6.75,6.93,6.6,6.65,106800 PCM,D,20220615,9.885,9.885,9.28,9.4918,36300 PCN,D,20220615,13.2,13.33,13.11,13.19,162600 PCOR,D,20220615,44.63,46.46,44.04,45.72,704100 PCPC,D,20220615,24.55,24.56,24.55,24.55,98700 PCQ,D,20220615,15.15,15.17,14.6,14.76,24200 PD,D,20220615,23.07,24.67,23.02,24.04,1615000 PDI,D,20220615,20.43,20.79,20.36,20.68,1246300 PDM,D,20220615,13.13,13.47,13.03,13.26,1026800 PDO,D,20220615,14.02,14.35,13.93,14.27,774100 PDO.W,D,20220615,0.18,0.18,0.1727,0.1727,1100 PDOT,D,20220615,9.81,9.81,9.79,9.81,7900 PDS,D,20220615,69.89,71.36,68.06,70.33,72600 PDT,D,20220615,13.66,13.98,13.58,13.86,87900 PEAK,D,20220615,23.71,24.64,23.51,24.37,7895300 PEB,D,20220615,19.69,20.28,19.42,19.86,1157500 PEB-E,D,20220615,20.96,21.6005,20.74,20.74,2800 PEB-F,D,20220615,21.6,21.63,20.36,20.37,8700 PEB-G,D,20220615,21.37,21.37,20.15,21.01,3500 PEB-H,D,20220615,18.4,18.75,18.1,18.68,16400 PEG,D,20220615,61.48,61.49,59.82,60.52,2672900 PEI,D,20220615,0.3,0.3092,0.2585,0.2632,825800 PEI-B,D,20220615,3.62,3.71,3.22,3.22,2800 PEI-C,D,20220615,2.91,3.1515,2.8765,2.8765,20700 PEI-D,D,20220615,2.94,3.06,2.89,2.89,4300 PEN,D,20220615,120.12,124.21,119.14,122.11,389200 PEO,D,20220615,22.24,22.302,21.56,21.99,62300 PFD,D,20220615,11.82,12.26,11.82,12.05,30500 PFE,D,20220615,47.88,48.98,47.18,48.51,25747900 PFGC,D,20220615,39.67,40.66,39.25,39.85,1827100 PFH,D,20220615,19.98,20.41,19.86,20.07,35800 PFL,D,20220615,8.49,8.58,8.46,8.56,76100 PFLT,D,20220615,11.16,11.2717,10.96,11.12,334400 PFN,D,20220615,7.39,7.48,7.37,7.42,271000 PFO,D,20220615,9.49,9.7,9.49,9.63,12400 PFS,D,20220615,22.08,22.6,22.07,22.29,511800 PFSI,D,20220615,42.28,43.68,41.195,41.86,1056500 PG,D,20220615,134.44,134.9,129.5,132.51,12178000 PGP,D,20220615,7.84,8.23,7.56,7.64,39600 PGR,D,20220615,113.05,114.34,111.06,112.57,2280000 PGRE,D,20220615,7.37,7.73,7.33,7.6,2661700 PGRU,D,20220615,5.15,5.15,5.06,5.09,12100 PGS.W,D,20220615,0.55,0.55,0.4531,0.48,2400 PGTI,D,20220615,18.24,18.29,17.48,17.69,193200 PGZ,D,20220615,12.7,12.8188,12.5,12.54,42400 PH,D,20220615,254.93,258.08,251.13,254.79,664900 PHD,D,20220615,9.1,9.165,9.035,9.07,36200 PHG,D,20220615,22.36,22.76,22.15,22.61,1701200 PHI,D,20220615,33.87,34.09,32.5,33.26,140500 PHK,D,20220615,5.2,5.27,5.11,5.19,454900 PHM,D,20220615,40.22,40.62,38.6,39.43,2793600 PHR,D,20220615,17.66,19.06,17.455,18.44,799400 PHT,D,20220615,7,7.08,7,7,73600 PHX,D,20220615,3.94,4.0872,3.865,4.05,538000 PHY.U,D,20220615,10.11,10.11,10.095,10.1,19500 PHY.W,D,20220615,0.27,0.2845,0.2383,0.2845,9300 PHYT,D,20220615,10.01,10.01,9.995,10.01,6900 PIA.U,D,20220615,9.92,9.9201,9.92,9.9201,200 PIAI,D,20220615,9.925,9.925,9.92,9.92,2600 PIC.U,D,20220615,9.81,9.8101,9.81,9.81,700 PIC.W,D,20220615,0.291,0.3039,0.1558,0.1558,1700 PICC,D,20220615,9.81,9.81,9.8,9.8,1700 PII,D,20220615,101.94,103.1264,99.95,101.38,453500 PIM,D,20220615,3.37,3.37,3.32,3.32,106400 PINE,D,20220615,17.45,17.93,17.375,17.63,38900 PING,D,20220615,16.85,17.23,16.42,17.01,987800 PINS,D,20220615,17.23,19.435,17.15,19.07,16484000 PIP.U,D,20220615,9.92,9.93,9.92,9.93,400 PIP.W,D,20220615,0.25,0.3,0.25,0.3,700 PIPP,D,20220615,9.86,9.87,9.86,9.8601,47000 PIPR,D,20220615,116.23,117.61,114.52,115.22,78300 PJT,D,20220615,73.13,74.495,72.55,72.96,303000 PK,D,20220615,15.71,15.995,15.385,15.62,4548700 PKE,D,20220615,12.62,12.75,12.44,12.54,77200 PKG,D,20220615,148.46,149.42,145.24,147.23,750500 PKI,D,20220615,140.88,142.07,137.87,140.41,679500 PKX,D,20220615,50.81,51.58,50.34,51.12,243100 PL,D,20220615,4.76,5.09,4.01,4.56,12148300 PL.W,D,20220615,1.03,1.03,0.89,0.9502,49900 PLAN,D,20220615,63.25,63.44,63.2,63.34,2344100 PLD,D,20220615,111.25,116.87,110.69,115.09,7486800 PLNT,D,20220615,64.27,65.698,63.915,64.42,794600 PLOW,D,20220615,29.7,30.58,29.7,30.23,82000 PLTR,D,20220615,7.92,8.3,7.815,8.12,38235300 PLYM,D,20220615,17.95,18.61,17.9,18.33,300900 PM,D,20220615,99.59,100.35,97.88,98.21,5760500 PMF,D,20220615,10.59,10.75,10.3,10.46,105200 PML,D,20220615,10.55,10.64,10.21,10.47,560200 PMM,D,20220615,6.29,6.34,6.25,6.34,147000 PMO,D,20220615,10.53,10.78,10.52,10.71,139900 PMT,D,20220615,13.63,13.685,12.77,13.01,2463400 PMT-A,D,20220615,23.47,23.47,22.6301,22.88,21600 PMT-B,D,20220615,23.51,23.69,22.7479,23.26,22400 PMT-C,D,20220615,19.84,20.49,19.43,19.85,31900 PMV.U,D,20220615,9.94,9.94,9.94,9.94,100 PMVC,D,20220615,9.92,9.94,9.92,9.93,26900 PMX,D,20220615,9.1,9.145,8.87,9,74500 PNC,D,20220615,156.68,159.02,154.56,156.51,1918200 PNC-P,D,20220615,25.1,25.23,25.1,25.2072,144000 PNF,D,20220615,9.23,9.365,9.1701,9.365,23100 PNI,D,20220615,8.72,8.84,8.615,8.67,11200 PNM,D,20220615,44.99,45.24,44.53,44.75,706300 PNNT,D,20220615,6.56,6.63,6.435,6.48,477000 PNR,D,20220615,46.06,46.62,45.2,46.03,1176600 PNT.U,D,20220615,9.88,9.8813,9.87,9.88,15600 PNT.W,D,20220615,0.18,0.18,0.17,0.18,53600 PNTM,D,20220615,9.82,9.83,9.82,9.82,7600 PNW,D,20220615,68.55,69.66,67.1801,68.36,1367200 POLY,D,20220615,39.6,39.78,39.53,39.53,892400 PON.U,D,20220615,10,10.05,9.94,9.94,700 POND,D,20220615,9.88,9.88,9.8,9.8203,1500 POR,D,20220615,46.25,46.92,45.49,46.33,1026400 POR.U,D,20220615,10.005,10.005,10.005,10.005,100 POST,D,20220615,76.63,77.66,75.61,76.34,461500 PPG,D,20220615,113.44,115.08,111.45,113.62,1509700 PPL,D,20220615,26.25,26.59,25.93,26.27,9767700 PPT,D,20220615,3.76,3.775,3.73,3.74,103200 PRA,D,20220615,22,22.07,21.68,21.88,203900 PRB.W,D,20220615,0.14,0.1568,0.14,0.1568,1100 PRBM,D,20220615,9.84,9.85,9.84,9.85,3400 PRE-J,D,20220615,20.56,21.12,20.44,20.94,11500 PRG,D,20220615,24.63,24.85,23.6692,23.98,1039900 PRGO,D,20220615,36.7,37.96,36.7,37.59,1051600 PRI,D,20220615,116.81,119.38,116.31,117.27,231900 PRI-D,D,20220615,24.85,24.85,24.66,24.75,1400 PRI-G,D,20220615,24.49,24.49,24.49,24.49,100 PRI-H,D,20220615,24.25,24.46,23.9201,24.46,1600 PRI-J,D,20220615,24.1,24.3,23.7,24,4600 PRI-K,D,20220615,22.85,23.1901,22.85,23.19,3600 PRI-L,D,20220615,23.8,23.8,23.58,23.59,13900 PRLB,D,20220615,45.57,47.01,45.08,46.41,144000 PRM,D,20220615,10.83,11.52,10.8158,11.49,1141200 PRMW,D,20220615,13.12,13.29,12.92,13.11,464300 PRO,D,20220615,26.44,27.35,25.83,26.52,333800 PRP.S,D,20220615,9.8501,9.8501,9.8501,9.8501,100 PRP.W,D,20220615,0.479,0.479,0.4097,0.42,84700 PRPB,D,20220615,9.96,9.97,9.96,9.96,167100 PRPC,D,20220615,9.82,9.82,9.82,9.82,2000 PRS,D,20220615,24.3,24.78,24.23,24.52,42200 PRT,D,20220615,9.22,9.6499,8.8201,8.87,89400 PRTY,D,20220615,1.2,1.315,1.175,1.27,4359500 PRU,D,20220615,95.36,96.17,93.18,94.85,1833100 PSA,D,20220615,298.51,309.025,298.37,304.17,819000 PSA-F,D,20220615,23.78,23.94,23.5401,23.7,22500 PSA-G,D,20220615,23.65,23.9299,23.4866,23.67,13000 PSA-H,D,20220615,24.87,25.26,24.87,25.08,19500 PSA-I,D,20220615,22.31,22.42,22.16,22.28,33700 PSA-J,D,20220615,21.43,21.83,21.36,21.66,11200 PSA-K,D,20220615,21.55,22.25,21.55,21.93,33800 PSA-L,D,20220615,20.98,21.42,20.92,21.26,20700 PSA-M,D,20220615,18.84,19.27,18.84,19.24,3900 PSA-N,D,20220615,17.95,18.1599,17.8,18,11300 PSA-O,D,20220615,17.7,17.95,17.53,17.6,14300 PSA-P,D,20220615,17.69,18.3,17.69,18.05,39200 PSA-Q,D,20220615,17.41,17.99,17.41,17.86,7500 PSA-R,D,20220615,17.74,18.31,17.71,17.96,28800 PSA-S,D,20220615,18.71,18.85,18.3348,18.84,16100 PSB,D,20220615,185.99,186.61,185.76,185.81,354400 PSB-X,D,20220615,19.41,19.67,19.3034,19.65,10700 PSB-Y,D,20220615,19,19.3729,18.6,18.84,15400 PSB-Z,D,20220615,17.61,17.89,17.3,17.57,43000 PSE-A,D,20220615,18.72,19.55,18.72,19.2,2000 PSF,D,20220615,21.11,21.43,20.85,21.27,24100 PSF.W,D,20220615,0.29,0.3186,0.265,0.3186,49700 PSFE,D,20220615,2.25,2.39,2.2383,2.36,5836000 PSN,D,20220615,37.59,38.29,37.418,37.86,559500 PSO,D,20220615,9.08,9.27,9.08,9.24,543500 PSP.U,D,20220615,9.78,9.7801,9.78,9.78,500 PSPC,D,20220615,9.72,9.73,9.71,9.71,1300 PST.W,D,20220615,0.41,0.45,0.405,0.41,27200 PSTG,D,20220615,25.17,26.17,25.08,25.68,3089700 PSTH,D,20220615,19.91,19.92,19.91,19.92,290500 PSTL,D,20220615,14.48,15.01,14.46,14.76,109000 PSX,D,20220615,104.2,105.06,100.12,102.38,4747300 PTA,D,20220615,18.94,19.25,18.8,19.03,187400 PTR,D,20220615,54.14,54.31,53.12,53.57,190800 PTY,D,20220615,13.56,13.8,13.49,13.64,455100 PUK,D,20220615,24.35,24.72,23.88,24.5,828100 PUMP,D,20220615,12.74,12.94,12.33,12.46,1347600 PV,D,20220615,9.83,9.83,9.82,9.82,2500 PV.U,D,20220615,9.94,9.94,9.88,9.89,1600 PV.W,D,20220615,0.17,0.17,0.17,0.17,100 PVH,D,20220615,62.68,64.405,62.22,63.4,1751800 PVL,D,20220615,4.67,4.89,4.61,4.77,269300 PWR,D,20220615,123.8,125.6468,120.93,124.12,1631800 PWSC,D,20220615,12.19,12.83,12.19,12.56,1326100 PX,D,20220615,10.56,11.04,10.43,10.91,496800 PXD,D,20220615,263.22,264.22,253.25,258.21,3480300 PYN,D,20220615,8.08,8.1,7.855,7.88,4700 PYS,D,20220615,20.97,21.2803,20.6,21.06,3700 PZC,D,20220615,7.98,8.065,7.82,7.94,90200 PZN,D,20220615,6.32,6.46,6.1927,6.35,28900 QD,D,20220615,1.07,1.17,0.9748,1.12,5321100 QFT.U,D,20220615,9.92,9.92,9.92,9.92,200 QFT.W,D,20220615,0.09,0.1037,0.0874,0.0874,4100 QFTA,D,20220615,9.86,9.86,9.86,9.86,1100 QGEN,D,20220615,43.71,44.3,43.37,44.04,669800 QNG.W,D,20220615,0.0879,0.0967,0.0805,0.0805,25900 QNGY,D,20220615,0.464,0.495,0.4174,0.4599,2901900 QS,D,20220615,8.75,9.39,8.7,9.21,10433200 QSR,D,20220615,48.24,48.94,48.1,48.66,2013900 QTWO,D,20220615,36.33,37.76,36.07,36.98,653000 QUAD,D,20220615,2.98,3.35,2.98,3.35,468000 QUOT,D,20220615,3.73,3.88,3.67,3.82,1335900 QVCC,D,20220615,19.27,19.5,18.8363,19.07,55300 QVCD,D,20220615,20.09,20.68,19.6693,20.1,21500 R,D,20220615,76.24,77.4978,75.33,76.24,565300 RA,D,20220615,18.46,18.48,17.75,18,377800 RAAS,D,20220615,0.96,0.999,0.951,0.963,357100 RACE,D,20220615,172.81,178.57,172.43,176.87,682200 RAD,D,20220615,6.01,6.46,5.96,6.37,2622300 RAMP,D,20220615,25.72,26.96,25.72,26.63,1214000 RBA,D,20220615,60.98,61.42,59.865,61.02,503300 RBA.U,D,20220615,9.94,9.94,9.94,9.94,100 RBA.W,D,20220615,0.0698,0.07,0.0517,0.0549,109800 RBAC,D,20220615,9.95,9.96,9.95,9.95,99600 RBLX,D,20220615,25.81,29.29,25.3601,28.9,39872500 RBO.W,D,20220615,0.4,0.41,0.3805,0.41,6000 RBOT,D,20220615,3.23,3.5,3.17,3.43,463600 RC,D,20220615,11.85,12.017,11.41,11.67,2065700 RC-C,D,20220615,22.2,22.2,20.43,20.61,5200 RC-E,D,20220615,20.94,20.94,20.7469,20.7469,1300 RCA,D,20220615,24.76,24.91,24.6,24.85,82300 RCB,D,20220615,24.37,24.38,24.37,24.38,500 RCFA,D,20220615,9.95,9.95,9.95,9.95,72300 RCI,D,20220615,46.14,46.649,45.7,46.31,238900 RCL,D,20220615,39.92,40.405,38.8,39.69,8618200 RCS,D,20220615,4.82,5.04,4.82,4.89,135100 RCUS,D,20220615,20.62,22.255,20.53,21.66,782700 RDN,D,20220615,19.87,19.95,19.035,19.32,2207400 RDW,D,20220615,3.68,3.82,3.6,3.79,233700 RDW.W,D,20220615,0.53,0.6,0.5151,0.6,13200 RDY,D,20220615,55.4,56.415,55.355,56.13,235200 RE,D,20220615,276.83,279.415,271.69,275.26,307000 RELX,D,20220615,25.41,25.9,25.28,25.73,1270300 RENN,D,20220615,28.75,29.085,28.75,29.03,21200 RERE,D,20220615,3.03,3.18,2.72,2.73,174500 RES,D,20220615,7.98,8.15,7.76,7.89,1421500 REV,D,20220615,2.13,2.57,1.9961,2.25,49882100 REVG,D,20220615,10.71,11.32,10.71,11.16,411300 REX,D,20220615,86.2,88.39,85.41,86.26,47500 REX-B,D,20220615,24.5,24.5001,24.5,24.5,1800 REX-C,D,20220615,23.83,24.37,23.83,24.255,22000 REXR,D,20220615,58.64,60.75,58.12,59.83,1224500 REZI,D,20220615,21.25,21.6,20.68,21.19,615800 RF,D,20220615,19.55,19.735,19.01,19.38,10165900 RF-B,D,20220615,25.22,25.69,24.62,25.3,44500 RF-C,D,20220615,22.32,22.77,22.065,22.22,29500 RF-E,D,20220615,17.97,18.33,17.7609,18.1,64600 RFI,D,20220615,12.92,13.2,12.84,13.02,51900 RFL,D,20220615,1.84,1.86,1.76,1.76,89100 RFM,D,20220615,16.78,16.96,16.62,16.62,10700 RFMZ,D,20220615,14.62,14.66,14.2129,14.37,84200 RFP,D,20220615,14.57,14.94,14.36,14.8,916800 RGA,D,20220615,116.94,117.58,113.98,115.21,427900 RGR,D,20220615,64.84,65.91,64.53,65.08,114700 RGS,D,20220615,0.52,0.6239,0.5101,0.5937,1708400 RGT,D,20220615,9.15,9.22,9.05,9.15,7200 RH,D,20220615,246.93,254,242.82,250.34,907200 RHI,D,20220615,82.55,83.32,81.17,82.34,950100 RHP,D,20220615,80.99,84.88,80.5,83.4,573700 RIG,D,20220615,3.78,4.0199,3.78,3.9,20840900 RIO,D,20220615,68.67,70,67.85,69.52,3158100 RIV,D,20220615,13.85,13.89,13.43,13.49,121300 RIV-A,D,20220615,24.4,24.604,24.21,24.4399,12900 RJF,D,20220615,87.83,89.59,86.54,87.98,1307700 RJF-A,D,20220615,24.4,25,23.83,24.47,9700 RJF-B,D,20220615,24.5,25.51,24,24.48,18200 RKL.W,D,20220615,0.27,0.27,0.27,0.27,700 RKLY,D,20220615,2.12,2.27,2.05,2.2,1089200 RKT,D,20220615,7.06,7.35,6.655,6.98,4855700 RKTA,D,20220615,9.79,9.79,9.78,9.78,9700 RL,D,20220615,95.65,97.04,94,95.87,627500 RLI,D,20220615,113.64,113.87,110.34,111.31,135400 RLJ,D,20220615,12.01,12.48,11.77,12.18,2803300 RLJ-A,D,20220615,25.74,26,25.66,25.7,36700 RLTY,D,20220615,15.4,16.01,15.02,15.48,89200 RLX,D,20220615,2.23,2.29,2.17,2.18,6603500 RM,D,20220615,39.89,41,39.89,40,35100 RMAX,D,20220615,22.71,23.17,22.517,22.93,126000 RMD,D,20220615,202.89,206.183,199.13,203.28,703100 RMI,D,20220615,17.35,17.79,17.35,17.37,26300 RMM,D,20220615,15.5,15.565,15.05,15.36,117800 RMMZ,D,20220615,17.6501,17.745,17.21,17.5001,31500 RMO,D,20220615,0.532,0.555,0.5,0.5064,8932600 RMP.P,D,20220615,25.13,25.13,25.13,25.13,100 RMT,D,20220615,8.6,8.745,8.51,8.65,139300 RNG,D,20220615,50.8,54.75,50.24,54.1,2735000 RNGR,D,20220615,10.3,10.455,10.14,10.39,78800 RNP,D,20220615,20.66,21.42,20.66,21.26,159600 RNR,D,20220615,152.68,155.13,149.395,149.93,505200 RNR-F,D,20220615,23.11,23.4018,23.11,23.3,22300 RNR-G,D,20220615,17.43,17.88,17.4,17.57,14000 ROG,D,20220615,255.1,257.59,253.7,256.05,240300 ROK,D,20220615,202.24,208.72,201.1,205.66,1881500 ROL,D,20220615,33.05,33.17,32.51,32.77,1627900 RON.W,D,20220615,0.4485,0.4485,0.3821,0.3821,300 RONI,D,20220615,9.79,9.8,9.79,9.8,1700 ROP,D,20220615,384.73,389.79,381.4692,384.31,789000 ROS.U,D,20220615,9.94,9.94,9.89,9.89,300 ROSS,D,20220615,9.78,9.78,9.78,9.78,100 RPM,D,20220615,78.43,79.24,76.665,77.9,871800 RPT,D,20220615,9.72,10.02,9.55,9.86,823800 RPT-D,D,20220615,48.22,48.86,48.22,48.86,1800 RQI,D,20220615,13.11,13.5899,13.05,13.31,350200 RRAC,D,20220615,9.99,9.99,9.99,9.99,100 RRC,D,20220615,30.35,31.34,29.78,30.69,4869900 RRX,D,20220615,118.44,121.19,117.8,119.04,331700 RS,D,20220615,179,182.22,175.455,179.77,506900 RSF,D,20220615,17.78,18.8,17.78,18.69,2700 RSG,D,20220615,123.82,124.88,121.95,123.36,1387500 RSI,D,20220615,4.5,4.61,4.4,4.55,1269600 RSKD,D,20220615,4.5,4.65,4.36,4.52,310100 RTX,D,20220615,92.1,93.19,90.8,92.28,4139200 RVLV,D,20220615,29.75,31.17,29.41,30.09,923400 RVT,D,20220615,14.2,14.425,14.04,14.17,399300 RWT,D,20220615,7.33,7.58,7.01,7.43,3559700 RY,D,20220615,97.51,99.25,96.46,98.2,1047000 RYAM,D,20220615,3.36,3.37,3.08,3.15,759400 RYAN,D,20220615,35.81,36.33,35.08,35.49,590700 RYI,D,20220615,28.22,28.82,27.51,28.37,299700 RYN,D,20220615,37.13,37.965,36.7048,37.45,639300 RZA,D,20220615,25.18,25.23,25,25.2,65500 RZB,D,20220615,24.52,25.1296,24.42,24.78,20200 S,D,20220615,22.06,23.02,21.33,22.1,6240400 SA,D,20220615,13.34,13.6968,13.11,13.55,302300 SAFE,D,20220615,35.1,36.88,35.1,36.29,151700 SAH,D,20220615,40.64,40.77,39.15,39.65,283900 SAIC,D,20220615,88.12,89.55,87.52,88.84,383000 SAIL,D,20220615,59.39,60.33,59.15,59.92,2254700 SAK,D,20220615,25.19,25.19,25.15,25.1712,12100 SAM,D,20220615,298.93,305.94,295.06,301.71,188600 SAN,D,20220615,2.8,2.84,2.76,2.81,7847800 SAND,D,20220615,6.29,6.35,6.115,6.26,2494100 SAP,D,20220615,92.77,94.21,91.42,93.3,1294400 SAR,D,20220615,24.44,24.81,24.03,24.18,57900 SAT,D,20220615,24.24,24.5,24.1,24.3,12500 SAVE,D,20220615,22.1,22.23,21.4,21.66,2553300 SB,D,20220615,4.18,4.21,4.1,4.18,1199600 SB-C,D,20220615,25.29,25.3,25.2,25.3,1500 SB-D,D,20220615,25.3,25.3,25.2,25.2,3000 SBBA,D,20220615,24.62,24.85,24.6,24.825,9600 SBH,D,20220615,13.57,13.72,13.28,13.46,1069300 SBI,D,20220615,8.04,8.04,7.9,7.955,13500 SBI.W,D,20220615,0.12,0.123,0.1,0.1,6800 SBII,D,20220615,9.78,9.78,9.78,9.78,100 SBOW,D,20220615,39.7,41.57,39.61,40.77,257000 SBR,D,20220615,72.11,74.65,70.98,71.88,119900 SBS,D,20220615,8.26,8.48,8.155,8.38,3893700 SBSW,D,20220615,10.81,11.1,10.61,10.94,4821800 SCCO,D,20220615,58.16,58.35,56.42,57.65,1024300 SCD,D,20220615,12.76,12.91,12.42,12.69,59400 SCE-G,D,20220615,18.97,19.36,18.4563,18.95,35400 SCE-H,D,20220615,20.64,21.74,20.64,21.2,13700 SCE-J,D,20220615,20.34,20.5638,20.13,20.52,11600 SCE-K,D,20220615,22.05,22.97,22.05,22.81,13200 SCE-L,D,20220615,19.05,19.19,18.45,19.02,73800 SCH-D,D,20220615,24.5,24.75,24.4533,24.65,58800 SCH-J,D,20220615,19.58,20.15,19.4196,19.85,61700 SCHW,D,20220615,61.88,62.92,61.25,61.51,11274300 SCI,D,20220615,65.82,66.906,65.44,66.32,973200 SCL,D,20220615,101.66,102.14,99.63,100.32,79000 SCM,D,20220615,11.8,12.13,11.751,11.95,74000 SCS,D,20220615,11.27,11.42,10.985,11.05,859100 SCU,D,20220615,8.72,9.82,8.67,9.64,264400 SCU.W,D,20220615,0.17,0.17,0.17,0.17,500 SCUA,D,20220615,9.97,9.97,9.97,9.97,100 SCX,D,20220615,7.24,7.53,7.15,7.26,12200 SD,D,20220615,21.98,22.89,21.42,22.04,878500 SDHY,D,20220615,15.18,15.28,15.085,15.18,58100 SE,D,20220615,71.75,77.46,71.52,75.68,5100700 SEA-A,D,20220615,24.87,24.99,24.84,24.87,28600 SEA-B,D,20220615,25.0398,25.0398,24.95,25.025,10600 SEAS,D,20220615,46.13,47.09,45.12,46.52,1167900 SEE,D,20220615,59.26,59.73,57.95,58.89,1023000 SEM,D,20220615,22.85,23.225,22.39,23.07,1093100 SEMR,D,20220615,11.21,11.945,11.21,11.64,190500 SES,D,20220615,3.86,4.23,3.83,4.16,696400 SES.W,D,20220615,0.73,0.73,0.65,0.73,167000 SF,D,20220615,57.88,58.72,56.725,57.85,1281100 SF-B,D,20220615,24.39,24.39,23.74,23.97,97700 SF-C,D,20220615,24.08,24.33,23.88,24.01,21300 SF-D,D,20220615,17.98,18.26,17.76,18.05,29500 SFB,D,20220615,22.88,23.31,22.43,22.64,8900 SFBS,D,20220615,79.25,79.39,77.37,77.96,191900 SFE,D,20220615,3.82,3.856,3.56,3.56,19500 SFL,D,20220615,9.86,10.07,9.84,9.95,1153200 SG,D,20220615,13.47,14.13,13.23,13.74,3786700 SGFY,D,20220615,12.15,13.03,12.1485,12.65,2762900 SGH.W,D,20220615,0.76,0.7678,0.61,0.67,31300 SGHC,D,20220615,4.7,4.75,4.31,4.46,402200 SGU,D,20220615,9.68,9.8017,9.63,9.63,22500 SHAK,D,20220615,39.65,41.409,39.36,40.47,794900 SHAP,D,20220615,9.96,9.97,9.96,9.97,10000 SHEL,D,20220615,55.23,55.52,53.84,54.96,4413400 SHG,D,20220615,31.42,31.89,31.24,31.66,147600 SHI,D,20220615,19.46,19.6,19.26,19.56,4300 SHLX,D,20220615,13.92,14.13,13.82,13.82,2128000 SHO,D,20220615,10.47,10.97,10.42,10.8,3406100 SHO-H,D,20220615,19.85,20.5952,19.76,19.91,68300 SHO-I,D,20220615,19.3718,19.95,19.3718,19.6,5000 SHOP,D,20220615,305.7,330.975,304.798,326.03,4776600 SHP.W,D,20220615,0.1187,0.1187,0.1,0.1,17500 SHPW,D,20220615,1.17,1.3,1.17,1.25,57700 SHW,D,20220615,231.72,233.51,224.4,228.99,1580100 SI,D,20220615,65.41,67.88,61.64,64.4,1914000 SI-A,D,20220615,17.12,17.69,16.61,16.99,8400 SID,D,20220615,3.51,3.6,3.425,3.56,9443600 SIG,D,20220615,61.71,63.1495,60.5,61.6,1033300 SII,D,20220615,35.29,36.39,35,35.87,84400 SIRE,D,20220615,17.8,17.8037,17.44,17.44,2300 SIT-A,D,20220615,23.2,24.41,23.1912,23.89,4900 SITC,D,20220615,12.7,13.28,12.63,13.16,4219200 SITE,D,20220615,119.53,120.59,115.39,117.71,216100 SIX,D,20220615,23.37,23.94,22.91,23.07,3778400 SJI,D,20220615,33.64,34.01,33.62,33.79,1173200 SJIJ,D,20220615,17.27,17.4158,16.9355,17.13,46900 SJIV,D,20220615,67.2,67.75,67.2,67.21,23200 SJM,D,20220615,125.78,127.34,124.3,125.17,932700 SJR,D,20220615,26.61,26.75,26.21,26.58,846200 SJT,D,20220615,10.11,10.73,10.0601,10.25,1548400 SJW,D,20220615,57.03,58.01,56.56,57.24,83500 SKE,D,20220615,6.5,6.643,6.31,6.56,39700 SKI.W,D,20220615,0.68,0.7,0.642,0.7,65800 SKIL,D,20220615,4.5,4.5742,4.3,4.38,926900 SKLZ,D,20220615,1.31,1.435,1.29,1.43,13237000 SKM,D,20220615,22.59,22.84,22.3,22.63,495700 SKT,D,20220615,14.62,14.99,14.43,14.77,798200 SKX,D,20220615,38.63,38.63,37.16,37.92,1637000 SKY,D,20220615,48.5,48.6757,46.55,47.88,438500 SLA.U,D,20220615,9.82,9.84,9.82,9.8381,1600 SLA.W,D,20220615,0.1845,0.1845,0.163,0.1745,54800 SLAC,D,20220615,9.79,9.8192,9.79,9.79,1738300 SLB,D,20220615,43.59,43.59,41.1507,41.52,15091700 SLCA,D,20220615,13.86,14.18,13.14,13.56,976300 SLF,D,20220615,46.16,46.74,45.39,46.32,876900 SLG,D,20220615,49.64,51.56,49.22,50.71,1846900 SLG-I,D,20220615,24.495,24.83,24.34,24.6914,8400 SLQT,D,20220615,2.52,2.71,2.48,2.69,1550900 SLVM,D,20220615,42.04,43.515,40.8906,43.14,474400 SM,D,20220615,48.76,49.5,46.96,47.92,2247200 SMAR,D,20220615,30.14,30.4899,28.885,30.12,3200300 SMFG,D,20220615,5.9,5.99,5.9,5.97,4098500 SMG,D,20220615,86.28,88.29,85.385,86.87,470800 SMHI,D,20220615,6.58,7.08,6.4701,6.64,100700 SMLP,D,20220615,17.23,17.69,16.3,16.98,23400 SMM,D,20220615,7.76,7.9123,7.52,7.7,66600 SMP,D,20220615,41.18,41.66,40.56,41.3,107400 SMR,D,20220615,9.75,10.35,9.74,10.35,659900 SMR.W,D,20220615,2.3,2.4,2.28,2.35,114100 SMRT,D,20220615,5,5.27,4.93,5.19,1198400 SMWB,D,20220615,7.84,8.18,7.84,8.06,60100 SNA,D,20220615,206.26,207.375,202.8,203.84,307100 SNAP,D,20220615,11.98,13.43,11.88,13.2,58398100 SNDA,D,20220615,26.48,27.35,24.4,24.4,5600 SNDR,D,20220615,22.9,23.26,22.75,23.02,812300 SNN,D,20220615,28.4,28.67,27.9477,28.39,1016900 SNOW,D,20220615,118.65,124.35,115.72,122.54,10479800 SNP,D,20220615,45.87,46.09,44.87,45.18,191900 SNV,D,20220615,36.54,37.47,36.28,36.63,1221400 SNV-D,D,20220615,22.8,23.4,22.8,22.97,29500 SNV-E,D,20220615,24.75,25.2,24.1361,24.67,21400 SNX,D,20220615,95.45,98.91,95.22,97.47,321200 SO,D,20220615,66.96,67.457,65.695,66.57,6543300 SOI,D,20220615,13.19,13.76,13.02,13.09,1042900 SOJC,D,20220615,22.63,23.18,22.6,23.11,19000 SOJD,D,20220615,20.75,21.02,20.53,21.02,181200 SOJE,D,20220615,18.37,18.72,18.28,18.59,109200 SOL,D,20220615,4.8,5.07,4.665,5.02,1236600 SOLN,D,20220615,51.1,51.28,50.54,51.09,384900 SON,D,20220615,55.14,55.394,53.72,54.62,467200 SONX,D,20220615,2.12,2.43,2.09,2.15,71700 SONY,D,20220615,83.22,85.05,82.6,84.34,633600 SOR,D,20220615,37.4,38.4399,37.2,37.31,15600 SOS,D,20220615,0.3,0.3245,0.3,0.3115,7484400 SPB,D,20220615,79.17,81.11,78.81,79.94,222800 SPCE,D,20220615,5.85,6.1609,5.73,6.05,8632000 SPE,D,20220615,12.93,12.99,12.85,12.93,22600 SPE-C,D,20220615,24.51,24.515,24.3,24.3,500 SPG,D,20220615,97.52,98.93,95.97,97.5,2598100 SPG-J,D,20220615,65.84,66.22,64.72,64.72,2900 SPG.U,D,20220615,9.82,9.82,9.81,9.81,12400 SPG.W,D,20220615,0.1702,0.1819,0.1701,0.1817,5500 SPGI,D,20220615,319.94,326.45,317.56,321.34,2489600 SPGS,D,20220615,9.79,9.79,9.79,9.79,11800 SPH,D,20220615,16.17,16.375,15.71,15.73,399400 SPI.W,D,20220615,0.1897,0.1897,0.165,0.1728,9100 SPIR,D,20220615,1.45,1.61,1.4264,1.56,1017400 SPL-A,D,20220615,23.198,23.198,23,23.13,4300 SPLP,D,20220615,42.5,43.3699,42.5,42.75,900 SPN-B,D,20220615,24.76,25,24.4601,24.78,34500 SPNT,D,20220615,5.42,5.505,5.35,5.47,1153600 SPOT,D,20220615,103.69,106.9,101,105.35,2885400 SPR,D,20220615,27.86,29.48,27.57,29.19,2842200 SPXC,D,20220615,51.26,51.26,49.96,50.64,311900 SPXX,D,20220615,15.52,15.75,15.45,15.55,51900 SQ,D,20220615,61.17,64.4269,60.47,62.91,24356700 SQM,D,20220615,93.71,95.56,92.28,93.94,1118200 SQNS,D,20220615,2.8,2.835,2.57,2.71,94300 SQSP,D,20220615,19.09,21.21,19.09,20.88,639300 SQZ,D,20220615,3.26,3.33,3.16,3.23,58000 SR,D,20220615,73.27,73.88,72.06,72.26,300100 SR-A,D,20220615,24.33,24.38,24.06,24.38,30400 SRC,D,20220615,36.56,38.08,36.47,37.43,982400 SRC-A,D,20220615,23.49,24.2,23.48,23.77,3700 SRE,D,20220615,146.03,146.89,142.93,144.74,1404900 SREA,D,20220615,23.03,23.43,22.9737,23.31,47400 SRG,D,20220615,6.09,6.18,5.85,6.05,1390500 SRG-A,D,20220615,15.49,15.5,15.3,15.42,12200 SRI,D,20220615,18.26,18.48,17.79,18.26,97700 SRL,D,20220615,8.66,8.66,8.42,8.45,3900 SRLP,D,20220615,18.96,18.98,18.96,18.96,40800 SRT,D,20220615,3.99,4.04,3.53,3.61,43500 SRV,D,20220615,31.15,31.1901,30.67,30.84,8300 SSD,D,20220615,101,101,96.61,98.23,206100 SSL,D,20220615,25.1,25.41,24.61,25.14,523500 SST,D,20220615,8.65,9.46,8.2212,9.24,255600 SST.W,D,20220615,1.2495,1.32,1.2495,1.2601,4600 SSTK,D,20220615,54.07,56.23,53.96,55.32,433200 SSU,D,20220615,6.65,6.65,6.2,6.2001,21700 ST,D,20220615,44.02,44.73,43.645,44.23,533500 STA-D,D,20220615,25.26,25.58,25.26,25.35,1400 STA-G,D,20220615,25.05,25.52,24.87,24.93,6100 STA-I,D,20220615,24.3,24.8,24.3,24.79,4900 STAG,D,20220615,30.7,31.83,30.69,31.16,1492500 STAR,D,20220615,14.21,14.615,14.15,14.4,1503900 STC,D,20220615,49.98,50.01,47.67,48.64,237400 STE,D,20220615,205.31,206.53,197.63,202.28,736000 STEM,D,20220615,6.62,7.045,6.42,6.83,5753100 STET,D,20220615,9.89,9.89,9.89,9.89,63000 STEW,D,20220615,11.96,12.15,11.87,12.01,105800 STG,D,20220615,5.15,5.3,5.02,5.18,7100 STK,D,20220615,25.63,26.35,25.4655,25.87,36400 STLA,D,20220615,13.31,13.595,13.1926,13.52,5719500 STM,D,20220615,34.77,35.625,34.31,35.16,4702500 STN,D,20220615,43.07,43.94,42.83,43.51,96300 STNG,D,20220615,35.32,36.91,35.02,36.57,1579600 STON,D,20220615,3.42,3.43,3.42,3.42,203600 STOR,D,20220615,24.94,26.075,24.88,25.69,4562700 STR,D,20220615,24.76,26.21,23.77,25.64,530600 STR.T,D,20220615,0.69,0.78,0.6369,0.78,46200 STR.U,D,20220615,9.8,9.805,9.8,9.8,1900 STR.W,D,20220615,0.2153,0.225,0.2153,0.225,2100 STRE,D,20220615,9.79,9.79,9.78,9.78,2400 STRY,D,20220615,4.44,4.69,4.21,4.65,729600 STT,D,20220615,63.15,65.11,62.56,63.94,3224300 STT-D,D,20220615,24.02,24.45,23.78,24.15,64100 STT-G,D,20220615,24.4,24.63,24.2,24.44,35800 STVN,D,20220615,15.57,16.04,15.49,15.77,360800 STWD,D,20220615,20.64,21.15,20.43,20.81,3595300 STZ,D,20220615,233.4,234.29,227.79,230.58,1102400 SU,D,20220615,39.2,39.52,37.87,38.8,7087800 SUA.U,D,20220615,9.95,9.95,9.93,9.95,200 SUA.W,D,20220615,0.13,0.13,0.1266,0.1299,15300 SUI,D,20220615,151.82,156.2325,151.82,153.79,687000 SUM,D,20220615,25.33,25.92,25,25.55,930900 SUN,D,20220615,38.62,39.49,37.49,38.01,301600 SUN.W,D,20220615,0.48,0.48,0.43,0.4493,14200 SUNL,D,20220615,3.88,3.94,3.72,3.75,574000 SUP,D,20220615,4.04,4.25,4.0144,4.19,52000 SUPV,D,20220615,1.45,1.535,1.4457,1.5,458900 SUZ,D,20220615,9.96,10.105,9.78,10.02,1309900 SWCH,D,20220615,33.24,33.41,33.06,33.4,4821800 SWI,D,20220615,10.64,11.25,10.64,11,554400 SWK,D,20220615,107.54,108.2499,104.99,106.56,1668800 SWM,D,20220615,27.4,27.63,26.87,27.12,228500 SWN,D,20220615,8,8.05,7.55,7.76,36173200 SWT,D,20220615,69.63,69.63,67.95,69.07,4400 SWX,D,20220615,87.48,88.2,85.31,86.31,821900 SWZ,D,20220615,7.69,7.692,7.61,7.66,8100 SXC,D,20220615,7.28,7.46,7.23,7.39,967900 SXI,D,20220615,90.05,90.99,89.05,90.15,35200 SXT,D,20220615,78.13,78.15,75.84,76.4,217100 SYF,D,20220615,30.03,30.79,29.645,30.47,9024600 SYF-A,D,20220615,18.45,18.87,18.38,18.78,154200 SYK,D,20220615,203.58,205.74,199.38,202.51,1651900 SYY,D,20220615,80.82,82.28,79.81,80.78,1662900 SZC,D,20220615,37.81,38.4,37.68,38.22,7800 T,D,20220615,19.6,19.71,19.18,19.44,38941800 T-A,D,20220615,19.66,20.505,19.66,20.34,161500 T-C,D,20220615,18.87,19.305,18.72,19.12,283000 TAC,D,20220615,11.4,11.48,11.01,11.27,805500 TAK,D,20220615,13.14,13.35,13.11,13.29,3275800 TAL,D,20220615,4.59,4.91,4.34,4.83,10078100 TALO,D,20220615,21.6,22.12,20.78,21.17,1384500 TAP,D,20220615,51.83,52.3,51.23,51.82,1386100 TAP.A,D,20220615,53.76,53.76,53.76,53.76,200 TARO,D,20220615,35.99,36.48,34.63,35.68,55900 TBB,D,20220615,24.37,24.7,24.37,24.58,45200 TBC,D,20220615,24.72,25.1457,24.7,25.06,61700 TBI,D,20220615,19.52,19.72,18.36,18.55,343600 TCI,D,20220615,38.73,39.07,37.17,39.07,3200 TCN,D,20220615,9.95,10.21,9.9,10.07,920100 TCS,D,20220615,7.28,7.38,7.18,7.27,411500 TD,D,20220615,69.22,69.91,67.71,69.14,2561400 TDC,D,20220615,36.3,36.68,35.53,36.24,671600 TDCX,D,20220615,8.86,9.7,8.86,9.17,226400 TDF,D,20220615,13.35,13.56,13.3,13.38,64700 TDG,D,20220615,536.2,554.13,532.765,547.79,381200 TDOC,D,20220615,29.25,31.75,29.25,30.96,7725600 TDS,D,20220615,15.21,15.75,15.21,15.61,1113200 TDS-U,D,20220615,20.35,20.78,20.0903,20.36,37100 TDS-V,D,20220615,19.3,19.59,18.505,19.06,113100 TDW,D,20220615,24.36,24.57,23.52,23.99,306400 TDW.A,D,20220615,0.76,0.76,0.68,0.68,7500 TDW.B,D,20220615,0.4,0.4008,0.4,0.4,8700 TDY,D,20220615,368.09,377.7323,367.53,372.67,320700 TEAF,D,20220615,14.27,14.5,14.15,14.3,69400 TECK,D,20220615,40.38,40.7375,39.1,40.24,3338600 TEF,D,20220615,4.68,4.72,4.62,4.7,1585300 TEI,D,20220615,5.5,5.6113,5.5,5.58,145100 TEL,D,20220615,119.47,122.07,117.99,120.6,1068500 TEN,D,20220615,15.49,16.025,14.99,15.7,1686500 TEO,D,20220615,4.85,5.0362,4.85,4.97,62200 TEVA,D,20220615,7.98,8.24,7.98,8.13,10141400 TEX,D,20220615,32,32.25,31.28,31.75,776000 TFC,D,20220615,46.78,47.28,45.99,46.58,7076000 TFC-I,D,20220615,19.4,19.9,18.85,19.9,50400 TFC-O,D,20220615,21.8,22.38,21.75,22.25,122200 TFC-R,D,20220615,19.26,19.88,19.26,19.79,164100 TFII,D,20220615,76.64,78.66,75.88,76.78,207700 TFSA,D,20220615,24.74,24.94,24.74,24.94,200 TFX,D,20220615,255.52,260.88,253.29,257.22,266200 TG,D,20220615,11.31,11.41,11.05,11.26,140600 TGH,D,20220615,29.96,30.35,29.5,29.87,330500 TGH-A,D,20220615,24.65,24.76,24.5,24.57,5400 TGH-B,D,20220615,23.37,23.37,22.18,22.5136,3300 TGI,D,20220615,12.98,13.42,12.86,13.05,1230800 TGLS,D,20220615,18.08,19.37,18.08,18.95,149200 TGNA,D,20220615,20.38,20.72,20.22,20.5,1343700 TGR,D,20220615,10.05,10.06,10.04,10.06,1200 TGS,D,20220615,5.43,5.62,5.38,5.57,109400 TGT,D,20220615,142.52,149.27,142.11,147.44,6353100 THC,D,20220615,53.74,55.67,52.92,54.26,1734100 THG,D,20220615,144.06,144.79,140.2,140.78,195900 THO,D,20220615,73.24,75.84,72.89,74.14,1135900 THQ,D,20220615,18.53,19.06,18.53,18.94,110600 THR,D,20220615,15.49,15.77,15.28,15.57,126300 THS,D,20220615,39.23,40.28,38.64,39.74,403800 THW,D,20220615,14.25,14.635,14.1448,14.46,68200 TIMB,D,20220615,12.17,12.515,12.08,12.39,665900 TIN.W,D,20220615,0.5993,0.7,0.5018,0.5798,64700 TINV,D,20220615,10.26,10.2696,10.25,10.25,11300 TISI,D,20220615,1.1,1.11,1.035,1.06,402900 TIXT,D,20220615,23.19,23.78,22.94,23.48,65900 TJX,D,20220615,57.55,58.19,56.84,57.63,7151800 TK,D,20220615,3.15,3.16,3.09,3.12,683800 TKC,D,20220615,2.64,2.695,2.63,2.69,807300 TKR,D,20220615,57.33,58.44,56.92,57.51,242500 TLG.W,D,20220615,0.0967,0.0998,0.0967,0.0998,900 TLGA,D,20220615,9.83,9.83,9.815,9.815,400 TLK,D,20220615,27.14,27.66,27.14,27.59,220400 TLYS,D,20220615,7.48,7.67,7.46,7.56,219000 TM,D,20220615,155.09,157.4272,154.3101,156.75,210900 TMA.U,D,20220615,9.85,9.85,9.85,9.85,300 TMA.W,D,20220615,0.1,0.11,0.1,0.11,251700 TMAC,D,20220615,9.79,9.79,9.79,9.79,900 TME,D,20220615,4.56,4.66,4.42,4.54,13298000 TMHC,D,20220615,24.75,25.12,23.87,24.51,1267000 TMO,D,20220615,514.79,521.69,507.13,514.76,1320500 TMST,D,20220615,21.23,21.59,20.69,21.33,591100 TMX,D,20220615,39.17,39.77,38.95,39.41,650400 TNC,D,20220615,57.88,58.51,57.16,57.81,45500 TNET,D,20220615,74,75.3,73.02,74.08,306700 TNK,D,20220615,19.99,20.105,19.22,19.79,245100 TNL,D,20220615,43.45,44.695,43.07,43.76,814700 TNP,D,20220615,9.7,10.01,9.35,9.68,240100 TNP-D,D,20220615,23.4,24.13,23.13,23.7,6500 TNP-E,D,20220615,23.83,24.1724,23.74,23.87,10800 TNP-F,D,20220615,24.07,24.52,24.06,24.4318,10800 TOL,D,20220615,44.82,45.18,42.925,44.38,1730300 TOST,D,20220615,13.98,14.29,13.325,13.73,13324400 TPB,D,20220615,27.5,27.98,27.17,27.43,119300 TPC,D,20220615,9.13,9.34,9.04,9.23,293800 TPG.W,D,20220615,0.32,0.32,0.32,0.32,700 TPGY,D,20220615,9.9,9.9099,9.9,9.9,24700 TPH,D,20220615,17.9,18.14,17.24,17.8,1548500 TPL,D,20220615,1649.3,1684.336,1618.05,1624,21400 TPR,D,20220615,32.64,33.2818,32.18,32.7,5095200 TPTA,D,20220615,23.82,23.82,22.6301,23.28,1600 TPVG,D,20220615,13.05,13.18,12.45,12.66,440500 TPX,D,20220615,21.77,23.04,21.65,22.64,3389700 TPZ,D,20220615,13.26,13.5515,13.23,13.35,10100 TR,D,20220615,32.65,32.9,32.09,32.25,105700 TRAQ,D,20220615,9.98,9.98,9.944,9.955,400 TRC,D,20220615,15.58,15.7199,15.22,15.27,100800 TRC.W,D,20220615,0.1325,0.1325,0.1245,0.1245,6300 TREC,D,20220615,9.67,9.74,9.65,9.74,230700 TREX,D,20220615,56.62,57.995,52.97,55,2309100 TRGP,D,20220615,66.51,68.02,65.4,66.73,2811400 TRI,D,20220615,97.96,99.25,96.81,98.08,833600 TRN,D,20220615,24,24.2,23.57,23.94,785000 TRNO,D,20220615,55.55,57.1,55.04,56.2,745300 TROX,D,20220615,16.84,17.25,16.595,17.07,1228900 TRP,D,20220615,54.27,54.47,52.41,53.47,1921600 TRQ,D,20220615,28.37,28.57,27.44,27.96,656100 TRT-A,D,20220615,25.43,25.93,25.33,25.43,16600 TRT-B,D,20220615,25.41,25.7285,25.01,25.07,39700 TRT-C,D,20220615,24.2,24.82,24.05,24.64,6000 TRT-D,D,20220615,23.6,24.1,23.57,23.8,9700 TRT-E,D,20220615,21.2218,21.76,21.2218,21.67,2700 TRT-P,D,20220615,19.7,20.88,19.7,19.94,3400 TRT.W,D,20220615,0.5999,0.5999,0.2999,0.2999,1400 TRTL,D,20220615,9.69,9.695,9.675,9.68,253800 TRTN,D,20220615,56.38,56.73,54.8,55.51,421500 TRTX,D,20220615,9.13,9.46,9.04,9.34,485200 TRU,D,20220615,78.2,80.25,77.89,79.55,1985400 TRV,D,20220615,167.5,168.96,163.56,165.54,1374600 TS,D,20220615,29.52,29.75,28.49,28.99,2951900 TSE,D,20220615,41.38,41.73,39.15,40.18,301400 TSI,D,20220615,4.77,4.8,4.74,4.76,131700 TSLX,D,20220615,18.92,19.13,18.563,18.74,304900 TSM,D,20220615,87.51,89.81,87.37,89.13,11742500 TSN,D,20220615,84.35,86.03,83.4,84.11,1979000 TSP.U,D,20220615,9.75,9.75,9.75,9.75,100 TSPQ,D,20220615,9.76,9.765,9.75,9.76,268600 TSQ,D,20220615,8.73,8.96,8.6,8.76,40500 TT,D,20220615,127.79,129.87,126.15,127.82,1084500 TTC,D,20220615,79.23,80.79,78.865,79.62,679200 TTE,D,20220615,56.09,56.4397,54.81,55.96,2266700 TTI,D,20220615,4.79,4.795,4.56,4.61,1477200 TTM,D,20220615,26.35,26.92,26.17,26.81,902000 TTP,D,20220615,27.26,27.94,26.23,27.05,10100 TU,D,20220615,22.69,22.845,22.4,22.76,1882700 TUFN,D,20220615,11.83,11.89,11.61,11.73,748400 TUP,D,20220615,6.31,6.86,6.2,6.69,2993600 TUYA,D,20220615,2.79,2.91,2.28,2.42,3401000 TV,D,20220615,8.14,8.355,8.13,8.24,2014500 TVC,D,20220615,22.03,22.79,22.01,22.48,21700 TVE,D,20220615,21.6201,22.2975,21.6,21.7706,6100 TWI,D,20220615,19.23,19.81,19.02,19.13,891100 TWLO,D,20220615,83.25,87.8,81.99,85.16,4638800 TWN,D,20220615,26.95,28.33,26.7542,27.2485,1900 TWN.S,D,20220615,9.82,9.82,9.81,9.81,200 TWN.W,D,20220615,0.09,0.1,0.0814,0.0814,131400 TWND,D,20220615,9.94,9.94,9.93,9.93,2000 TWNI,D,20220615,9.82,9.82,9.79,9.79,10600 TWO,D,20220615,4.69,4.693,4.435,4.54,6653200 TWO-A,D,20220615,22.33,22.98,21.97,22.79,17500 TWO-B,D,20220615,21.21,22.65,21.21,22.37,27300 TWO-C,D,20220615,20.45,21.09,20.22,21.0674,17900 TWOA,D,20220615,9.77,9.7702,9.77,9.77,1000 TWTR,D,20220615,37.5,38.51,37.24,37.99,14717700 TX,D,20220615,38.1,39.41,38.1,39.09,361000 TXT,D,20220615,61.14,62.15,60.47,61.34,1369400 TY,D,20220615,26.12,26.67,26.07,26.35,92400 TY.P,D,20220615,49.135,49.135,49.02,49.0876,500 TYG,D,20220615,30.56,31.42,29.92,30.09,93800 TYL,D,20220615,315.96,323.35,311.34,318.27,253300 U,D,20220615,34.47,37.25,34.05,36.17,8165300 UA,D,20220615,8.79,8.99,8.665,8.79,7263800 UAA,D,20220615,9.58,9.795,9.4,9.56,7617100 UAN,D,20220615,118.58,121.78,115.91,120.69,96600 UBA,D,20220615,16.08,16.35,15.93,16.14,147000 UBER,D,20220615,21.34,22.39,21.24,22.03,36073700 UBP,D,20220615,15.16,15.65,14.9431,15.55,1300 UBP-H,D,20220615,22.7,23.27,22.7,23.27,1400 UBP-K,D,20220615,21.5,21.81,21.5,21.81,1200 UBS,D,20220615,16.29,16.425,15.9646,16.24,7107200 UDR,D,20220615,42.67,43.715,42.31,42.94,3047500 UE,D,20220615,15.09,15.36,14.945,15.05,1632900 UFI,D,20220615,13.86,13.86,13.4,13.66,66200 UGI,D,20220615,39.89,40.29,39.08,39.49,1099600 UGIC,D,20220615,95,95,94.895,94.895,1100 UGP,D,20220615,2.42,2.51,2.395,2.5,2081800 UHS,D,20220615,105.61,107.33,103.68,105.44,1293700 UHT,D,20220615,50.3,52.44,49.96,51.78,52900 UI,D,20220615,255.7,262.41,254.92,259.7,40500 UIS,D,20220615,11.35,11.87,11.35,11.67,461600 UL,D,20220615,43.88,44.71,43.57,44.06,5674300 UMC,D,20220615,8.23,8.5,8.22,8.4,5363200 UMH,D,20220615,17.16,17.46,17,17.17,294900 UMH-C,D,20220615,24.86,25.02,24.85,24.88,18000 UMH-D,D,20220615,24.79,25.0399,24.5055,25,6700 UNF,D,20220615,159.71,161.64,157.62,159.82,60600 UNFI,D,20220615,40.77,41.69,40.44,40.94,391900 UNH,D,20220615,464.2,469.015,456.5,464.33,2550600 UNM,D,20220615,34.35,34.35,33.13,33.52,1956600 UNMA,D,20220615,23.32,23.4,23,23.29,45500 UNP,D,20220615,211.15,213.01,207.05,209.84,2236000 UNVR,D,20220615,30.07,30.61,29.36,29.84,2267600 UP,D,20220615,2.16,2.5,2.14,2.35,10095100 UPH,D,20220615,0.57,0.62,0.57,0.5804,284400 UPH.W,D,20220615,0.08,0.0845,0.053,0.0797,6800 UPS,D,20220615,175.1,180.08,173.44,175.88,3465100 URI,D,20220615,263.14,270.58,260.895,265.96,781400 USA,D,20220615,6.2,6.3301,6.115,6.25,1437700 USAC,D,20220615,17.33,17.79,15.72,16.65,965700 USB,D,20220615,46.34,47.0725,45.7,46.36,11557100 USB-H,D,20220615,18.97,19.4,18.75,19.3,89400 USB-P,D,20220615,23.76,24.37,23.76,24.1,72200 USB-Q,D,20220615,16.56,17.19,16.56,16.87,62000 USB-R,D,20220615,17.67,18.13,17.66,17.92,69400 USB-S,D,20220615,19.57,19.89,19.35,19.63,158200 USDP,D,20220615,5.69,5.69,5.34,5.45,64500 USER,D,20220615,5.08,5.68,5.03,5.59,1142700 USFD,D,20220615,28.57,29.1499,28.31,28.7,1713800 USM,D,20220615,28.54,29.11,28.45,28.9,167500 USNA,D,20220615,70.34,72.99,70.34,72.3,94300 USPH,D,20220615,106.51,107.91,104.67,106.21,87100 USX,D,20220615,2.77,2.92,2.77,2.85,363900 UTF,D,20220615,25.23,25.887,24.85,25.38,180000 UTI,D,20220615,7.88,8.34,7.88,8.29,299800 UTL,D,20220615,52.72,52.72,50.71,51.65,77800 UTZ,D,20220615,12.6,12.96,12.53,12.78,402900 UVE,D,20220615,12.22,12.63,12.22,12.41,153700 UVV,D,20220615,56.92,57.785,56.52,56.72,124500 UWM.W,D,20220615,0.2,0.2,0.165,0.195,10200 UWMC,D,20220615,3.52,3.545,3.235,3.39,3163800 UZD,D,20220615,20.19,20.405,19.84,20.4,120600 UZE,D,20220615,18.45,18.72,18.1526,18.42,76500 UZF,D,20220615,18.37,18.83,18,18.47,32900 V,D,20220615,195.98,198.83,192.23,196.16,6490000 VAC,D,20220615,126.3,129.94,125.35,128.25,883100 VAL,D,20220615,50.89,52.615,50.36,51.58,627000 VAL.W,D,20220615,7.59,7.85,7.59,7.68,7700 VALE,D,20220615,15.95,16.425,15.87,16.26,34101700 VAPO,D,20220615,2.88,2.96,2.725,2.78,307800 VATE,D,20220615,2.01,2.06,1.89,2.03,625000 VBF,D,20220615,15.36,15.4606,15.2,15.24,31100 VCIF,D,20220615,9.26,9.26,9.1501,9.229,3500 VCV,D,20220615,10.03,10.05,9.8,9.94,141000 VEC,D,20220615,32.51,33.14,31.92,32.58,51900 VEEV,D,20220615,180.01,185.75,178.92,183.17,1092200 VEL,D,20220615,10.68,10.68,10.0551,10.16,6500 VET,D,20220615,21.65,22.335,21.25,22.06,2767900 VFC,D,20220615,45.97,47.12,45.95,46.7,2331100 VGI,D,20220615,8.14,8.2541,8.14,8.2,34100 VGI.U,D,20220615,6.5,6.5,6.3,6.3,500 VGI.W,D,20220615,0.36,0.3931,0.36,0.3931,2400 VGII,D,20220615,6,6.274,5.9649,6.18,72500 VGM,D,20220615,10.17,10.24,9.99,10.11,100100 VGR,D,20220615,10.98,11.11,10.765,10.85,813800 VHC,D,20220615,1.27,1.3,1.14,1.17,632100 VHI,D,20220615,46.1,47.83,45.76,46.55,43700 VIAO,D,20220615,2.21,2.325,2.19,2.25,29700 VICI,D,20220615,28.43,29.685,28.32,29.27,19125400 VIPS,D,20220615,10.93,10.98,10.565,10.81,7623700 VIST,D,20220615,8.02,8.19,7.81,8.09,898400 VIV,D,20220615,9.17,9.33,9.11,9.3,2109200 VKQ,D,20220615,9.83,9.93,9.66,9.75,238500 VLD,D,20220615,1.67,1.79,1.665,1.76,3295300 VLD.W,D,20220615,0.315,0.35,0.2902,0.315,8500 VLN,D,20220615,3.1,3.25,3.03,3.21,51900 VLN.W,D,20220615,0.2375,0.25,0.2251,0.2398,26300 VLO,D,20220615,133.89,134.4,125.13,128.3,8490700 VLRS,D,20220615,11.85,11.87,11.09,11.28,866300 VLT,D,20220615,10.47,10.63,10.42,10.52,18700 VLT.W,D,20220615,0.3575,0.3874,0.35,0.3874,5500 VLTA,D,20220615,1.61,1.6499,1.4912,1.6,4265300 VMC,D,20220615,152.82,154.17,148.99,151.45,758100 VMI,D,20220615,238.21,238.21,232.465,235.02,99200 VMO,D,20220615,9.89,10.025,9.77,9.91,197300 VMW,D,20220615,122.46,122.91,119.742,120.87,1615500 VNCE,D,20220615,7.42,7.5,7.386,7.5,5300 VNO,D,20220615,29.26,30,29.03,29.45,1742600 VNO-L,D,20220615,19.44,19.9651,19.2119,19.52,55200 VNO-M,D,20220615,18.62,19.29,18.3101,19,35700 VNO-N,D,20220615,18.51,19.3898,18.51,19,19000 VNO-O,D,20220615,16.43,16.81,16.13,16.56,32900 VNT,D,20220615,23.25,23.85,23.035,23.5,1519600 VNTR,D,20220615,2.4,2.41,2.24,2.25,324000 VOC,D,20220615,7.6,7.82,7.43,7.68,167900 VOY-B,D,20220615,22.77,23.15,22.44,23.15,13500 VOYA,D,20220615,61.19,61.595,59.74,60.62,1190700 VPG,D,20220615,29.08,29.85,28.98,29.45,36800 VPV,D,20220615,10.3,10.37,10.17,10.2,31100 VRE,D,20220615,14.2,14.61,14.13,14.37,815200 VRT,D,20220615,9.45,10.065,9.36,9.69,5399900 VRTV,D,20220615,133.57,134.9225,127.5,128.32,127900 VSCO,D,20220615,34.5,34.67,32.67,33.43,2947800 VSH,D,20220615,18.84,19.105,18.54,18.86,1403300 VST,D,20220615,23.22,23.91,23.1,23.5,9339600 VST.A,D,20220615,0.25,0.25,0.2474,0.25,5500 VSTO,D,20220615,34.37,34.98,33.725,33.88,1130400 VTEX,D,20220615,3.88,4.26,3.81,4.03,224500 VTN,D,20220615,10.35,10.49,10.29,10.43,27200 VTOL,D,20220615,24.37,25.1,24.125,24.62,123800 VTR,D,20220615,48.76,50.795,48.42,50.24,1994000 VVI,D,20220615,28.58,29.3,27.935,28.36,93700 VVNT,D,20220615,4.03,4.16,3.74,4.11,1371500 VVR,D,20220615,3.93,3.96,3.84,3.88,820700 VVV,D,20220615,30.86,31.03,30.07,30.7,1610400 VYG.W,D,20220615,0.32,0.32,0.262,0.262,16700 VYGG,D,20220615,9.88,9.895,9.88,9.88,64800 VZ,D,20220615,49.23,49.83,48.595,49.15,22005500 VZIO,D,20220615,8.33,9.12,8.3,9,854900 W,D,20220615,48.07,50.6,47.43,48.61,2938100 WAB,D,20220615,87.4,89.01,86.55,88,868400 WAL,D,20220615,73.18,74.63,72.16,72.86,717300 WAL-A,D,20220615,21.15,21.6084,20.89,21.6,12300 WAR.U,D,20220615,9.93,9.94,9.93,9.94,300 WAR.W,D,20220615,0.0501,0.0602,0.05,0.0581,12300 WAT,D,20220615,326.2,327.21,318.02,324.26,439500 WAV.U,D,20220615,9.7098,9.7098,9.7098,9.7098,100 WAVC,D,20220615,9.68,9.69,9.68,9.69,46000 WBS,D,20220615,45.18,45.97,44.6,45.15,1373800 WBS-F,D,20220615,21.32,21.32,20.5803,21.02,12500 WBS-G,D,20220615,24.78,25.0156,24.26,24.79,19100 WBT,D,20220615,23.68,23.7,23.61,23.66,2464400 WBX,D,20220615,8.97,9.24,8.79,9.02,198700 WBX.W,D,20220615,1.45,1.51,1.38,1.51,50100 WCC,D,20220615,122.05,124.03,118.52,120.68,552500 WCC-A,D,20220615,27.79,27.948,27.66,27.81,235800 WCN,D,20220615,118.16,119.67,116.07,118.19,881000 WD,D,20220615,93.88,95.31,91.71,93.32,174800 WDH,D,20220615,1.79,1.79,1.4464,1.52,1109300 WDI,D,20220615,14.18,14.2606,13.9115,14.14,158000 WDS,D,20220615,21.82,22.12,21.24,22.11,1672800 WE,D,20220615,5.12,5.51,4.82,5.44,13261400 WE.W,D,20220615,0.88,1.03,0.83,0.97,15200 WEA,D,20220615,10.48,10.6193,10.47,10.61,17200 WEAV,D,20220615,4,4.14,3.72,4.05,488000 WEBR,D,20220615,7.35,7.725,7.32,7.55,393500 WEC,D,20220615,92.67,93.315,90.73,91.88,1720700 WEL,D,20220615,10,10,10,10,100 WELL,D,20220615,78.21,79.48,77.25,78.45,3573200 WES,D,20220615,25.31,25.87,24.45,24.63,2114600 WEX,D,20220615,160.9,163.59,158.35,161.08,249200 WF,D,20220615,32.85,32.99,32.02,32.63,114800 WFC,D,20220615,38,38.66,37.33,38.17,31358000 WFC-A,D,20220615,18.75,19.14,18.54,18.93,177000 WFC-C,D,20220615,17.6,17.94,17.43,17.86,211700 WFC-D,D,20220615,17.32,17.66,17.17,17.42,142000 WFC-L,D,20220615,1155.11,1182.5,1155.11,1177.562,12300 WFC-Q,D,20220615,23.39,23.69,22.93,23.59,151800 WFC-R,D,20220615,25.48,26.11,25.3723,25.98,117500 WFC-Y,D,20220615,22.82,23.43,22.72,23.32,137900 WFC-Z,D,20220615,18.95,19.3638,18.83,19.2,314800 WFG,D,20220615,82,84.1,81.27,83.59,496600 WGO,D,20220615,47.03,48.09,46.42,47.36,486400 WH,D,20220615,71.97,72.48,70.6,71.02,1124400 WHD,D,20220615,45.02,45.265,43.18,44.42,540600 WHG,D,20220615,15.33,15.33,14.65,14.65,38300 WHR,D,20220615,156.83,160.5258,154.7,155.52,1125200 WIA,D,20220615,10.44,10.53,10.22,10.28,70200 WIT,D,20220615,5.61,5.68,5.545,5.62,4395400 WIW,D,20220615,10.66,10.66,10.4,10.52,153900 WK,D,20220615,63.29,66.14,62.69,64.84,383200 WLK,D,20220615,115.18,115.42,104.22,107.29,1612400 WLKP,D,20220615,25.51,25.65,25.04,25.45,56200 WLL,D,20220615,91.58,93.625,88.61,91.51,453300 WLY,D,20220615,48.86,50.1839,47.14,49.66,261800 WM,D,20220615,146.48,147.54,143.2254,145.41,1291800 WMB,D,20220615,32.43,32.65,31.1544,31.75,10122600 WMC,D,20220615,1.18,1.22,1.17,1.21,345600 WMK,D,20220615,75.03,77.285,75.03,76.82,77300 WMS,D,20220615,92.56,94.885,91.7,93.07,907400 WMT,D,20220615,119.97,120.41,117.9029,119.38,8637900 WNC,D,20220615,15,15.1,14.6,14.91,227100 WNNR,D,20220615,10,10,9.95,9.95,20900 WNS,D,20220615,69.36,71.95,69.36,71.36,164600 WOLF,D,20220615,64.81,66.3258,62.42,64.84,1294500 WOR,D,20220615,42.29,42.79,41.41,42.44,190200 WOW,D,20220615,18.01,18.28,17.34,17.91,776800 WPC,D,20220615,81.52,84.59,81.255,82.55,2224700 WPC.S,D,20220615,9.95,9.95,9.9,9.9,1000 WPC.U,D,20220615,9.83,9.83,9.83,9.83,100 WPCA,D,20220615,9.8,9.8,9.78,9.78,30000 WPCB,D,20220615,9.8,9.8,9.785,9.79,235800 WPM,D,20220615,39.73,39.81,37.68,38.86,4452600 WPP,D,20220615,49.81,50.6393,49.24,50.35,182700 WQG.W,D,20220615,0.1999,0.1999,0.1999,0.1999,400 WQGA,D,20220615,9.93,9.93,9.93,9.93,500 WRA.U,D,20220615,10.04,10.04,10.04,10.04,2000 WRA.W,D,20220615,0.149,0.149,0.149,0.149,600 WRAC,D,20220615,10,10,10,10,1000 WRB,D,20220615,67.32,68.33,66.39,67.01,1311700 WRB-E,D,20220615,23.05,23.4599,23.05,23.24,8900 WRB-F,D,20220615,21.52,22.19,21.3036,21.77,23000 WRB-G,D,20220615,18.47,18.48,18.1401,18.15,3300 WRB-H,D,20220615,18.5,18.6099,18.2,18.21,4000 WRBY,D,20220615,13.72,14.42,13.51,14.04,1898800 WRE,D,20220615,22.25,22.45,22.01,22.06,883300 WRK,D,20220615,43.39,43.87,42.61,43.4,2008700 WSM,D,20220615,121.77,123.775,118.63,121.29,1054900 WSO,D,20220615,249.08,251.75,240.47,245.02,410600 WSR,D,20220615,10.82,11.13,10.71,10.9,368700 WST,D,20220615,284.93,294.62,281.48,289.89,635900 WTI,D,20220615,7.25,7.5,7.1101,7.28,4903600 WTM,D,20220615,1245,1249.93,1238,1241.7,21700 WTRG,D,20220615,42.22,43.08,41.81,42.36,1275600 WTS,D,20220615,125.48,125.48,122.38,123.67,106200 WTTR,D,20220615,7.86,8.07,7.73,7.91,331400 WU,D,20220615,16.3,16.38,15.94,16.1,3599600 WWE,D,20220615,65.05,68.73,64.56,67.18,2131000 WWW,D,20220615,20.5,20.76,19.93,20.17,630100 WY,D,20220615,34.67,35.02,33.91,34.51,6357500 X,D,20220615,20.44,21.03,20.005,20.58,15033600 XFL-A,D,20220615,25.11,25.4364,25.11,25.2,1200 XFLT,D,20220615,7.21,7.5089,7.21,7.48,117900 XHR,D,20220615,15.68,16.3,15.52,15.97,573100 XIN,D,20220615,0.85,0.89,0.82,0.82,17300 XL,D,20220615,1.3,1.3,1.22,1.27,1887700 XOM,D,20220615,95.99,96.57,93.27,94.89,29620700 XPEV,D,20220615,26.68,27.35,25.85,27,10213700 XPO,D,20220615,48.15,49.83,48.03,48.85,1489100 XPO.U,D,20220615,10.26,10.26,10.02,10.02,1500 XPO.W,D,20220615,0.338,0.34,0.325,0.3348,18300 XPOA,D,20220615,9.88,9.9,9.88,9.89,26400 XPOF,D,20220615,14.25,14.76,13.93,14.45,278500 XPRO,D,20220615,11.44,11.57,11.1,11.31,583100 XYF,D,20220615,2.79,2.7922,2.7,2.75,19500 XYL,D,20220615,77.36,77.89,75.49,76.45,815100 Y,D,20220615,833.6,833.6,831.31,831.41,107800 YALA,D,20220615,3.63,3.88,3.5732,3.84,875400 YELP,D,20220615,28,29.205,28,28.83,975000 YETI,D,20220615,42.97,43.49,41.855,42.56,1294100 YEXT,D,20220615,5.47,5.72,5.46,5.58,3036900 YMM,D,20220615,7.85,8.06,7.615,8.04,7629500 YOU,D,20220615,21.37,23.47,21.37,22.78,2355400 YPF,D,20220615,3.74,3.81,3.66,3.75,2702800 YRD,D,20220615,1.78,1.87,1.7753,1.87,15500 YSG,D,20220615,0.7019,0.76,0.7,0.7332,5373000 YTPG,D,20220615,9.77,9.78,9.77,9.77,14400 YUM,D,20220615,111.2,113.25,110.32,111.9,1200500 YUMC,D,20220615,40.92,41.99,40.54,41.38,2494100 ZBH,D,20220615,106.01,108.56,105.83,106.97,1286500 ZEN,D,20220615,58.41,60.89,58.04,60.19,4214300 ZEPP,D,20220615,1.95,2.08,1.91,2.03,70800 ZETA,D,20220615,5.75,5.85,5.36,5.7,2445500 ZEV,D,20220615,2.95,3.13,2.94,3.1,516400 ZEV.W,D,20220615,0.4,0.4001,0.3388,0.39,31100 ZGN,D,20220615,10.38,10.47,10.1,10.38,107800 ZGN.W,D,20220615,1.66,1.66,1.65,1.65,2600 ZH,D,20220615,1.73,1.9,1.72,1.9,5206100 ZIM,D,20220615,50.8,51.81,49.43,51.74,4242800 ZIP,D,20220615,15.43,16.245,15.4,15.96,2520300 ZNH,D,20220615,25.39,25.94,25.3,25.5,7100 ZTO,D,20220615,24.8,24.89,23.8,24.39,2730400 ZTR,D,20220615,7.9,8.05,7.9,7.97,89000 ZTS,D,20220615,159.14,160.23,155.5,158.07,1758000 ZUO,D,20220615,8.76,9.075,8.5856,8.91,1460800 ZVIA,D,20220615,2.62,2.8653,2.55,2.83,182000 ZWS,D,20220615,28.4,28.49,27.535,28.05,1015300 ZYME,D,20220615,5.84,5.91,5.49,5.8,920600