,,,,,,, A,D,20220617,114.77,116.73,112.67,112.71,2681400 AA,D,20220617,49.47,50.2,47.6401,49.28,8593400 AAC,D,20220617,9.84,9.84,9.81,9.81,859300 AAC.U,D,20220617,9.84,9.84,9.84,9.84,5400 AAC.W,D,20220617,0.207,0.214,0.2,0.2001,53300 AAI-C,D,20220617,22.09,22.79,22.07,22.78,1500 AAIC,D,20220617,2.99,3.13,2.93,3.03,159000 AAIN,D,20220617,24.116,24.15,24.116,24.15,500 AAM-A,D,20220617,23.44,23.87,23.44,23.62,51300 AAM-B,D,20220617,24.7,25.4,24.39,25.4,169000 AAN,D,20220617,15.75,16.02,15.45,15.68,664600 AAP,D,20220617,165.21,169.58,164,167.81,1218000 AAQ.W,D,20220617,0.2024,0.2024,0.1878,0.1956,2400 AAQC,D,20220617,9.77,9.77,9.76,9.76,1300 AAT,D,20220617,29.11,29.79,28.78,29.51,503200 AB,D,20220617,40.19,41.23,40.07,40.07,268300 ABB,D,20220617,27.01,27.2065,26.62,26.65,4632600 ABBV,D,20220617,137.6,139.53,137.185,138.28,10429900 ABC,D,20220617,141.53,142.76,139.87,140.68,2942000 ABEV,D,20220617,2.46,2.52,2.44,2.49,33629900 ABG,D,20220617,156.33,164.52,151.56,164.11,543700 ABM,D,20220617,38.52,39.53,38.221,39.01,811800 ABR,D,20220617,12.35,12.87,12.175,12.86,5817700 ABR-D,D,20220617,20.3516,20.991,19.77,19.85,38500 ABR-E,D,20220617,20.54,20.54,19.9,19.9,4000 ABR-F,D,20220617,20.56,20.56,20.24,20.25,10100 ABT,D,20220617,101.24,103.69,101.24,102.53,10249100 AC,D,20220617,35.47,36.03,34.77,34.77,30700 ACA,D,20220617,46.75,47.23,45.61,46.36,438500 ACAQ,D,20220617,10,10,9.9998,10,292200 ACC,D,20220617,64.4,64.59,64.11,64.23,2892500 ACCO,D,20220617,6.49,6.6,6.41,6.57,907600 ACD.U,D,20220617,10.03,10.03,10.03,10.03,5000 ACD.W,D,20220617,0.1104,0.1144,0.1075,0.1075,1000 ACEL,D,20220617,10.1,10.4,10.04,10.31,282600 ACH,D,20220617,10.24,10.24,9.67,9.72,97300 ACH.W,D,20220617,0.72,0.74,0.695,0.7398,84800 ACHR,D,20220617,4.3,4.53,4.155,4.32,11670800 ACI,D,20220617,28.14,28.34,26.91,27.37,6242000 ACI.S,D,20220617,9.81,9.8101,9.81,9.8101,800 ACII,D,20220617,9.81,9.815,9.81,9.815,5900 ACM,D,20220617,61.76,63.15,61.3,62.04,1013000 ACN,D,20220617,272.61,278.59,270.93,275.38,4446000 ACP,D,20220617,7.8,7.8999,7.77,7.8,98100 ACP-A,D,20220617,22.06,22.3,22.06,22.2999,3600 ACR,D,20220617,8.11,8.44,8.11,8.44,29300 ACR-C,D,20220617,20.9,22.2399,20.9,20.97,36200 ACR-D,D,20220617,20.79,20.79,20.3001,20.41,6100 ACR.W,D,20220617,0.2299,0.2299,0.2174,0.2199,2400 ACRE,D,20220617,11.41,11.69,11.18,11.59,1100000 ACRO,D,20220617,9.66,9.66,9.66,9.66,200 ACV,D,20220617,18.67,19.12,18.4701,18.61,65000 ADC,D,20220617,69.28,70.03,68.31,68.8,1796200 ADC-A,D,20220617,17.6,17.61,17.45,17.49,4100 ADCT,D,20220617,6.05,6.53,6.05,6.35,624600 ADE.W,D,20220617,0.097,0.0994,0.0898,0.09,9000 ADEX,D,20220617,9.83,9.83,9.82,9.82,14500 ADM,D,20220617,79.38,79.97,76.795,77.31,9168400 ADNT,D,20220617,29,29.67,28.12,29.15,1303100 ADT,D,20220617,6.17,6.44,6.145,6.3,10485700 ADX,D,20220617,14.76,14.96,14.65,14.85,266600 AEE,D,20220617,82.21,82.64,80.59,81.39,2183300 AEFC,D,20220617,20.86,20.93,20.72,20.86,100200 AEG,D,20220617,4.58,4.61,4.51,4.57,7207200 AEL,D,20220617,35.16,35.85,34.51,35.28,2306600 AEL-A,D,20220617,22.18,22.4486,21.58,21.62,27900 AEL-B,D,20220617,23.75,23.97,23.51,23.51,35400 AEM,D,20220617,50.86,51.15,49.79,50.74,4310900 AENZ,D,20220617,1.32,1.32,1.31,1.31,300 AEO,D,20220617,11.84,12,11.495,11.84,10807800 AER,D,20220617,38.24,39.965,37.52,39.58,1431000 AES,D,20220617,18.9,19.395,18.87,19.25,11788000 AESC,D,20220617,81.62,81.96,80.3,80.95,8300 AEV.W,D,20220617,0.35,0.415,0.35,0.4,26100 AEVA,D,20220617,2.79,3.05,2.75,2.99,2134700 AFB,D,20220617,10.91,10.99,10.88,10.97,68600 AFG,D,20220617,131.99,133.595,130.33,131.19,857500 AFGB,D,20220617,24.2799,24.66,24.07,24.301,4500 AFGC,D,20220617,21.93,22.55,21.9,22.22,4800 AFGD,D,20220617,22.24,22.8851,22.24,22.38,9100 AFL,D,20220617,53.07,53.65,52.48,53.05,5257600 AFT,D,20220617,12.68,12.87,12.68,12.87,23500 AFT.W,D,20220617,0.19,0.19,0.16,0.165,2400 AFTR,D,20220617,9.66,9.69,9.66,9.69,8000 AG,D,20220617,7.91,7.975,7.71,7.92,6781600 AGA.U,D,20220617,9.84,9.87,9.83,9.87,4200 AGA.W,D,20220617,0.09,0.1006,0.0748,0.0921,44300 AGAC,D,20220617,9.8,9.8001,9.78,9.79,52300 AGCB,D,20220617,9.79,9.82,9.79,9.81,34100 AGCO,D,20220617,108.1,109.14,105.72,107.81,810800 AGD,D,20220617,9.01,9.15,8.95,9.13,137100 AGI,D,20220617,7.27,7.33,7.05,7.13,7223400 AGL,D,20220617,18.37,19.47,18.295,19.15,2027100 AGM,D,20220617,91.37,95.11,91.25,93.63,95900 AGM-C,D,20220617,27.07,29.75,25.97,27.89,44600 AGM-D,D,20220617,22.79,23.813,22.79,23.04,1200 AGM-E,D,20220617,23.73,23.96,23.1,23.52,7500 AGM-F,D,20220617,20.99,21.99,20.99,21.7,16500 AGM-G,D,20220617,19.21,20.21,19.2,20.21,15000 AGO,D,20220617,52.91,53.845,52.2,53.39,2020500 AGR,D,20220617,43.52,44.26,43.03,43.71,1715900 AGRO,D,20220617,9.11,9.29,8.84,9.03,1215400 AGS,D,20220617,4.99,5.08,4.75,5,372000 AGTI,D,20220617,19.23,20.21,19.23,20.02,749800 AGX,D,20220617,37.09,37.63,36.53,37.19,158700 AHH,D,20220617,12.66,12.82,12.53,12.65,476300 AHH-A,D,20220617,22.76,23.9,22.76,23.9,2800 AHL-C,D,20220617,22.57,22.9799,22.03,22.03,40800 AHL-D,D,20220617,21.67,21.99,21.48,21.91,26600 AHL-E,D,20220617,21.55,21.98,21.38,21.94,38200 AHT,D,20220617,5.5,5.68,5.33,5.64,1689600 AHT-D,D,20220617,20.63,21.2,20.6,21.2,900 AHT-F,D,20220617,20.4,20.4,20.2,20.2,700 AHT-G,D,20220617,20.34,20.34,20.34,20.34,200 AHT-H,D,20220617,19,19,19,19,200 AI,D,20220617,16.24,17.135,16.19,16.86,2583000 AIC,D,20220617,24.74,24.74,24.6426,24.6426,900 AIF,D,20220617,12.27,12.36,12.25,12.34,69700 AIG,D,20220617,50.1,51.7,49.99,51.46,17311300 AIG-A,D,20220617,24.73,25.16,24.3651,24.94,43500 AIN,D,20220617,76.83,77.2332,75.235,76.37,394900 AIO,D,20220617,15.84,15.95,15.65,15.78,135500 AIR,D,20220617,40.44,40.83,39.36,40.19,792900 AIRC,D,20220617,39.71,40.64,39.71,40.22,1587700 AIT,D,20220617,93.29,93.29,89.98,90.37,368400 AIU,D,20220617,1.65,1.6501,1.56,1.6,10100 AIV,D,20220617,5.79,5.91,5.74,5.83,2257600 AIZ,D,20220617,168.82,171.08,168.55,169.85,1167000 AIZN,D,20220617,21.94,22.2899,21.82,21.96,25400 AJG,D,20220617,149.26,151.55,148.36,149.71,2006700 AJRD,D,20220617,37.21,38.38,36.91,38.36,1223100 AJX,D,20220617,9.08,9.33,9.02,9.23,303200 AJXA,D,20220617,24.947,24.99,24.852,24.91,10600 AKA,D,20220617,3.14,3.28,3.1,3.19,94600 AKO.A,D,20220617,10.04,10.04,10.04,10.04,200 AKO.B,D,20220617,11.56,12.25,10.82,12.25,29700 AKR,D,20220617,16.05,16.34,15.76,15.89,3167800 AL,D,20220617,30.3,31.07,29.755,30.86,923900 AL-A,D,20220617,22.13,22.79,21.85,22.32,22700 ALB,D,20220617,203.1,213.535,200.35,212.04,2401400 ALC,D,20220617,65.28,66.18,64.92,65.36,946500 ALCC,D,20220617,9.65,9.69,9.65,9.69,14700 ALE,D,20220617,59.09,59.12,56.65,57.28,1118300 ALEX,D,20220617,17.69,18.08,17.55,17.82,540100 ALG,D,20220617,110.67,113.685,110.33,113.27,84800 ALI-A,D,20220617,3.8701,3.91,3.8701,3.91,600 ALI-B,D,20220617,3.91,3.9894,3.91,3.93,700 ALIT,D,20220617,6.76,7.05,6.7,6.86,5696300 ALK,D,20220617,39.26,40.64,38.185,40.42,3009500 ALL,D,20220617,119.86,121.36,118.265,120.56,4120500 ALL-B,D,20220617,23.79,24.047,23.66,23.66,24200 ALL-G,D,20220617,24.35,24.75,24.35,24.53,58000 ALL-H,D,20220617,22,22.31,21.9,22.16,99500 ALL-I,D,20220617,21.27,21.5176,21.1263,21.295,11700 ALL.W,D,20220617,0.4908,0.5522,0.48,0.51,25200 ALLE,D,20220617,96.58,96.98,94.28,95.67,1507500 ALLG,D,20220617,7.24,7.25,7.05,7.23,17900 ALLY,D,20220617,31.97,33.3,31.66,32.82,8700400 ALP-Q,D,20220617,24.15,24.43,24.1,24.25,22600 ALSN,D,20220617,38.01,38.01,37.055,37.64,1622700 ALT-A,D,20220617,25.5501,26.0499,25.01,25.5,7100 ALTG,D,20220617,9.49,9.49,9.17,9.34,84600 ALV,D,20220617,68.59,69.795,67.79,69.05,1228900 ALX,D,20220617,217.86,217.86,215.62,216.5,11300 AM,D,20220617,9.49,9.59,8.945,9.1,7621900 AMAM,D,20220617,3.62,3.95,3.47,3.47,18000 AMB.W,D,20220617,1.3,1.33,1.25,1.25,4000 AMBC,D,20220617,10.46,10.82,10.28,10.53,1073100 AMBP,D,20220617,5.91,6.01,5.83,5.99,1808600 AMC,D,20220617,11.86,12.71,11.86,12.53,33042300 AMCR,D,20220617,11.71,11.815,11.585,11.72,16924800 AME,D,20220617,107.84,108.54,106.17,107.14,2074800 AMG,D,20220617,114.63,116.76,113.59,115.15,759800 AMH,D,20220617,32.96,33.53,32.89,33,4357900 AMH-G,D,20220617,24.39,24.64,24.33,24.33,9600 AMH-H,D,20220617,24.82,25,24.7822,24.81,3200 AMK,D,20220617,18.4,18.4,17.95,18.07,182100 AMN,D,20220617,99.73,100.49,96.27,99.34,1537800 AMOV,D,20220617,18.95,19.37,18.95,19.34,10300 AMP,D,20220617,237.68,239.27,233.16,235.1,1066600 AMP.T,D,20220617,1.76,1.91,1.68,1.86,47100 AMP.W,D,20220617,0.28,0.28,0.28,0.28,12000 AMPI,D,20220617,9.81,9.81,9.81,9.81,400 AMPS,D,20220617,7.8,8.88,7.75,8.59,5032600 AMPY,D,20220617,8.12,8.23,7.15,7.21,1590100 AMR,D,20220617,144.99,148.9899,137.01,144.71,1193000 AMRC,D,20220617,45.29,46.78,44.895,45.12,731900 AMRX,D,20220617,3.05,3.22,3.05,3.19,986700 AMT,D,20220617,233.7,238.265,232.12,236.17,4291800 AMTD,D,20220617,1.15,1.2,1.15,1.2,13300 AMWL,D,20220617,4.17,4.795,4.15,4.74,4931700 AMX,D,20220617,19.25,19.61,19.15,19.38,2915100 AN,D,20220617,104.84,111.2,104.45,110.64,1883600 ANA.U,D,20220617,9.79,9.8,9.77,9.8,900 ANA.W,D,20220617,0.15,0.15,0.1141,0.1399,10300 ANAC,D,20220617,9.79,9.7901,9.79,9.79,17300 ANET,D,20220617,91.02,92.6,90.21,90.94,2687500 ANF,D,20220617,18.3,19.09,17.98,18.96,4156400 ANTM,D,20220617,454.77,459.49,443.92,444.32,2265200 ANVS,D,20220617,10.15,11.17,10.15,10.69,19000 AOD,D,20220617,7.96,7.9799,7.85,7.91,442300 AOMR,D,20220617,12.43,12.88,12.2,12.88,90700 AON,D,20220617,248.5,252.2,246.79,251.65,1856900 AORT,D,20220617,16.54,17.13,16.54,16.58,395300 AOS,D,20220617,53.62,54.285,53,53.11,1910100 AP,D,20220617,3.54,3.56,3.41,3.56,18100 APAM,D,20220617,34.09,34.88,33.89,34.5,1232400 APD,D,20220617,236.07,237.969,230.51,235.97,2126900 APG,D,20220617,14.64,14.8,14.13,14.4,2506100 APG.W,D,20220617,0.288,0.288,0.25,0.27,6900 APGB,D,20220617,9.795,9.795,9.78,9.79,28100 APH,D,20220617,62.47,63.465,61.67,62.9,3797800 APLE,D,20220617,14.93,15.04,14.555,14.71,3292900 APN,D,20220617,9.96,9.97,9.96,9.96,10000 APN.U,D,20220617,10,10.01,9.97,9.99,10900 APN.W,D,20220617,0.08,0.08,0.0501,0.0501,4800 APO,D,20220617,46.78,48.545,46.7,48.25,8850400 APRN,D,20220617,2.51,2.72,2.49,2.59,708600 APT-A,D,20220617,102.29,104.25,101.33,104.25,4000 APTS,D,20220617,24.95,24.98,24.9333,24.96,4924400 APTV,D,20220617,85.89,88.43,84.14,86.84,3739500 AQN,D,20220617,13.07,13.19,12.8821,12.96,4255300 AQNA,D,20220617,23.84,24.1307,23.73,23.87,16800 AQNB,D,20220617,23.84,24.33,23.55,23.55,22500 AQNU,D,20220617,42.35,42.7,41.88,42.27,235900 AQUA,D,20220617,31.75,31.75,30.69,30.98,1712900 AR,D,20220617,36.65,36.89,32.81,34.38,17147600 ARC,D,20220617,2.74,2.74,2.6,2.64,113500 ARCH,D,20220617,155.46,156.48,146.21,155.34,1265900 ARCO,D,20220617,6.97,7.09,6.825,7,1089400 ARDC,D,20220617,11.81,11.9669,11.79,11.89,90100 ARE,D,20220617,130,132.905,130,131.78,3789200 ARES,D,20220617,53.8,55.715,53.75,54.52,2793300 ARG-A,D,20220617,23.73,23.97,23.22,23.33,35000 ARGD,D,20220617,23.22,23.3031,23.1153,23.165,9100 ARGO,D,20220617,38.7,39.155,38.12,38.13,197600 ARI,D,20220617,9.6,9.84,9.41,9.76,3669200 ARIS,D,20220617,18.77,19.22,17.94,18.75,931400 ARL,D,20220617,18.02,18.84,17.35,17.56,29700 ARLO,D,20220617,6.07,6.31,6.02,6.14,1025500 ARMK,D,20220617,29.24,29.68,28.74,29.4,2524200 ARNC,D,20220617,25.66,26.49,25.13,26.46,2765400 AROC,D,20220617,8.36,8.41,7.93,8.03,1850500 ARR,D,20220617,5.75,5.99,5.57,5.95,8902700 ARR-C,D,20220617,19.6,19.99,19.11,19.9,29400 ARW,D,20220617,108.1,108.51,106.05,107.69,1260000 ASA,D,20220617,16.87,17.025,16.5516,16.58,27800 ASA.U,D,20220617,9.92,9.92,9.91,9.91,2800 ASA.W,D,20220617,0.05,0.059,0.0214,0.04,119800 ASAI,D,20220617,14.77,15.27,14.73,14.97,209300 ASAN,D,20220617,16.68,17.67,16.67,17.45,4955900 ASAQ,D,20220617,9.89,9.9,9.89,9.9,43000 ASB,D,20220617,18.45,18.7304,18.31,18.38,2523400 ASB-E,D,20220617,23.9,24.22,23.81,23.9503,3600 ASB-F,D,20220617,21.22,21.7399,21.1,21.68,8000 ASC,D,20220617,7.43,7.64,7.16,7.2,1012400 ASG,D,20220617,5.05,5.18,5.04,5.13,438800 ASGI,D,20220617,17.74,17.9699,17.51,17.65,9500 ASGN,D,20220617,80.18,81.33,78.255,79.47,772900 ASH,D,20220617,95.3,96.11,93.77,95.45,960900 ASIX,D,20220617,35.29,35.3,33.59,33.79,358200 ASPN,D,20220617,14.57,15.15,14.27,14.81,502200 ASR,D,20220617,200.92,208.1725,200.92,204.1,51900 ASX,D,20220617,6.45,6.545,6.37,6.52,6902300 ASZ,D,20220617,9.78,9.79,9.77,9.77,1394100 ASZ.U,D,20220617,9.8,9.835,9.8,9.82,42100 ASZ.W,D,20220617,0.2,0.25,0.2,0.22,66200 ATA.W,D,20220617,0.095,0.095,0.0921,0.0921,800 ATC,D,20220617,18.28,18.77,18.25,18.72,610700 ATC-D,D,20220617,24.64,24.738,24.6,24.6,4200 ATC-H,D,20220617,24.13,24.5814,24.13,24.43,15100 ATC-I,D,20220617,24.62,25.172,24.51,25.0757,3200 ATCO,D,20220617,11.15,11.31,10.99,11.16,672800 ATEK,D,20220617,9.81,9.81,9.79,9.79,1000 ATEN,D,20220617,13.62,13.94,13.5,13.76,1837200 ATGE,D,20220617,31.39,32.11,30.49,31.74,1875000 ATH-A,D,20220617,23.74,23.74,23.2578,23.26,64000 ATH-B,D,20220617,21.02,21.1,20.66,20.66,19700 ATH-C,D,20220617,24.87,25.38,24.65,24.7318,78200 ATH-D,D,20220617,17.7,17.92,17.5,17.64,49100 ATHM,D,20220617,34.7,35.38,33.5775,33.72,861800 ATI,D,20220617,22.11,22.66,21.7,22.42,3868700 ATI.W,D,20220617,0.1506,0.1677,0.1505,0.1677,14600 ATIP,D,20220617,1.82,1.915,1.78,1.84,694100 ATKR,D,20220617,88.77,88.8955,85.13,86.53,887600 ATO,D,20220617,105.06,105.48,102.04,103.51,2207000 ATR,D,20220617,94.49,98.456,94.48,97.5,458500 ATTO,D,20220617,11,11.635,10.3,11.4,75500 ATUS,D,20220617,7.83,8.79,7.8,8.76,6986100 AU,D,20220617,16.14,16.18,15.72,15.94,5449300 AUD,D,20220617,1.2,1.23,1.165,1.2,1446800 AUS,D,20220617,9.81,9.81,9.77,9.77,791800 AUS.W,D,20220617,0.29,0.29,0.29,0.29,31200 AUY,D,20220617,5.18,5.22,5.05,5.18,27149000 AVA,D,20220617,40.95,41.28,39.83,39.89,995100 AVA.U,D,20220617,9.94,9.9401,9.94,9.94,800 AVA.W,D,20220617,0.14,0.14,0.13,0.13,12300 AVAL,D,20220617,4,4.0695,3.98,4.01,110600 AVAN,D,20220617,9.9,9.9101,9.9,9.9,7700 AVB,D,20220617,186.86,191.98,186.84,190.99,2294300 AVD,D,20220617,21.58,21.93,21.26,21.28,403900 AVK,D,20220617,11.84,12.31,11.83,12.06,84900 AVLR,D,20220617,68.27,71.09,67.63,68.59,1420400 AVNS,D,20220617,25.26,25.875,25.16,25.47,490800 AVNT,D,20220617,41.09,41.68,40.245,40.89,749700 AVTR,D,20220617,29.57,30.24,29.56,29.84,8262600 AVY,D,20220617,153.36,157.43,153.3,154.91,881100 AVYA,D,20220617,3.84,4.09,3.82,3.95,4302400 AWF,D,20220617,9.51,9.76,9.5,9.7,184600 AWI,D,20220617,75.73,76.85,74.47,74.7,386100 AWK,D,20220617,129.66,132.68,129.45,131.84,1640400 AWP,D,20220617,4.72,4.8,4.69,4.72,307800 AWR,D,20220617,71.48,72.99,71.24,72.61,490000 AX,D,20220617,34.59,35.36,34.485,34.82,709200 AXA.P,D,20220617,0.0996,0.1,0.091,0.0989,67200 AXA.W,D,20220617,0.09,0.09,0.081,0.09,11100 AXAC,D,20220617,9.99,10,9.98,10,13300 AXH,D,20220617,10.03,10.035,10.02,10.02,722700 AXH.U,D,20220617,10.1,10.11,10.1,10.1,10000 AXH.W,D,20220617,0.1,0.113,0.1,0.11,1700 AXL,D,20220617,7.65,7.78,7.28,7.66,3784100 AXP,D,20220617,138,145.5604,137.59,144.18,10033500 AXR,D,20220617,11.25,11.44,10.66,11.44,12300 AXS,D,20220617,53.82,55.02,53.72,54.69,869100 AXS-E,D,20220617,22.06,22.25,21.8501,22.18,175400 AXTA,D,20220617,22.72,23.51,22.51,23.35,2411400 AYI,D,20220617,158.15,159.36,151.305,153.54,642100 AYX,D,20220617,44.16,47.69,44.16,46.9,1557200 AZEK,D,20220617,16.36,16.96,16.24,16.77,4384700 AZO,D,20220617,1983.99,2005,1959.58,1992.55,412000 AZRE,D,20220617,11.89,13.23,11.52,12.2,608200 AZUL,D,20220617,7.77,8.33,7.67,8.16,4485700 AZZ,D,20220617,42.52,42.73,41.585,42.26,215800 B,D,20220617,31.46,31.85,30.95,31.66,399400 BA,D,20220617,132.25,138.98,131.5,136.8,16042400 BABA,D,20220617,112.54,112.75,101.3263,102.24,73019300 BAC,D,20220617,32.03,32.58,31.635,31.92,80470200 BAC-B,D,20220617,24.91,25.02,24.78,24.96,259300 BAC-E,D,20220617,18.81,19.05,18.75,18.85,13200 BAC-K,D,20220617,23.97,24.15,23.89,24.1,204200 BAC-L,D,20220617,1173,1179.982,1167.615,1178,6400 BAC-M,D,20220617,22.1,22.21,21.9076,22.15,107600 BAC-N,D,20220617,20.68,20.8199,20.48,20.7,131100 BAC-O,D,20220617,18.35,18.41,18.16,18.26,78500 BAC-P,D,20220617,17.67,17.87,17.6387,17.72,40300 BAC-Q,D,20220617,17.77,17.972,17.7162,17.78,62900 BAC-S,D,20220617,20.21,20.3768,19.92,19.97,90000 BAC.U,D,20220617,9.8,9.81,9.73,9.81,24300 BAC.W,D,20220617,0.13,0.1421,0.1174,0.1421,6000 BACA,D,20220617,9.76,9.77,9.74,9.76,1704100 BAH,D,20220617,81.18,81.47,79.85,81.13,2516800 BAK,D,20220617,15.26,15.28,14.6,14.61,277800 BALL,D,20220617,63.15,65.02,62.9,64.91,3503400 BALY,D,20220617,18.55,18.94,17.97,18.61,648300 BAM,D,20220617,43.13,44.05,42.89,43.37,2348400 BAMH,D,20220617,17.25,17.49,17.22,17.25,18700 BAMI,D,20220617,16.89,16.89,16.58,16.675,15100 BAMR,D,20220617,43.06,44.03,42.53,43.55,22800 BANC,D,20220617,17.16,17.4,17.03,17.21,569500 BAP,D,20220617,123.87,125.94,122.44,124.9,580500 BAR.W,D,20220617,0.1302,0.16,0.12,0.1599,11200 BARK,D,20220617,1.36,1.5,1.355,1.46,2560200 BAX,D,20220617,65.43,66.37,63.27,63.83,7244000 BB,D,20220617,5.09,5.3,5.0115,5.19,9362500 BBA.W,D,20220617,0.33,0.39,0.3001,0.39,7700 BBAI,D,20220617,4.06,4.4264,4,4.05,314700 BBAR,D,20220617,2.56,2.62,2.52,2.56,703400 BBD,D,20220617,3.57,3.59,3.505,3.55,51787800 BBDC,D,20220617,9.25,9.45,9.23,9.3,1321100 BBDO,D,20220617,3,3.03,2.9401,3.02,29400 BBLN,D,20220617,1.12,1.17,1.09,1.16,1398800 BBN,D,20220617,17.7,17.929,17.63,17.9,243300 BBU,D,20220617,21.18,22.58,21.18,22.33,33200 BBUC,D,20220617,24.98,27.01,24.74,26.47,153200 BBVA,D,20220617,4.47,4.51,4.42,4.45,2912700 BBW,D,20220617,16.95,18.05,16.95,17.78,376900 BBWI,D,20220617,32.19,33.72,32.17,33.53,10922800 BBY,D,20220617,68.02,71.42,68,70.51,8384700 BC,D,20220617,63.22,64.51,63,63.9,1182700 BC-A,D,20220617,25.49,25.5599,25.08,25.557,11300 BC-B,D,20220617,27.18,27.44,26.6341,27.27,19300 BC-C,D,20220617,25.6,25.6,25.01,25.21,14200 BCAT,D,20220617,14.25,14.4399,14.14,14.23,434500 BCC,D,20220617,66.03,66.04,63.09,64.91,998600 BCE,D,20220617,47.44,47.855,47.25,47.57,2171500 BCH,D,20220617,19.53,19.53,19.1,19.26,120400 BCO,D,20220617,55.26,56.41,54.14,55.5,770200 BCS,D,20220617,7.77,7.86,7.675,7.77,5740800 BCSF,D,20220617,13.54,13.8299,13.53,13.6,945100 BCX,D,20220617,9.8,9.8504,9.47,9.48,231500 BDC,D,20220617,49.46,50.91,48.85,50.41,627600 BDJ,D,20220617,8.78,8.88,8.7001,8.77,410100 BDN,D,20220617,9.35,9.58,9.305,9.51,1977500 BDX,D,20220617,235.52,240.77,234.75,235.33,2228400 BDXB,D,20220617,47.9,49.02,47.9,48.24,28500 BE,D,20220617,16.23,17.36,16.15,16.99,4985000 BEDU,D,20220617,0.75,0.7882,0.75,0.76,21000 BEKE,D,20220617,15.78,16.62,15.16,15.88,36650400 BEN,D,20220617,23.4,23.635,22.94,23.31,4612600 BEP,D,20220617,33.35,33.9,32.78,33.41,369100 BEP-A,D,20220617,19.96,20.0094,19.69,19.75,4400 BEPC,D,20220617,33.82,34.65,33.615,34.18,923800 BEPH,D,20220617,16.44,16.525,16.29,16.37,15800 BEPI,D,20220617,17.33,17.55,16.805,17.24,17600 BERY,D,20220617,50.99,52.355,50.396,51.92,1637900 BEST,D,20220617,1.1,1.2701,1.1,1.2,772300 BF.A,D,20220617,63.22,64.15,62.55,63.42,67500 BF.B,D,20220617,66.24,67.13,66.1,66.57,1529700 BFA.U,D,20220617,9.96,9.97,9.94,9.94,5100 BFA.W,D,20220617,0.17,0.1806,0.15,0.1806,67300 BFAM,D,20220617,72.93,74.355,72.0378,74.31,984800 BFH,D,20220617,42.59,44.98,42.15,44.07,2831300 BFK,D,20220617,10.45,10.66,10.36,10.63,275000 BFL.W,D,20220617,0.4106,0.4598,0.4106,0.4114,2600 BFLY,D,20220617,3,3.175,2.9855,3.11,2388300 BFS,D,20220617,42.9,43.26,42.5,42.97,73900 BFS-D,D,20220617,22.74,23.02,22.74,23.02,1300 BFS-E,D,20220617,22.77,22.77,22.15,22.49,5300 BFZ,D,20220617,10.62,10.77,10.55,10.58,71500 BG,D,20220617,100.11,100.43,96.08,97.6,3743900 BGB,D,20220617,11.15,11.24,11.1,11.12,137200 BGH,D,20220617,13.06,13.16,13.05,13.1,68000 BGR,D,20220617,11.34,11.475,10.77,10.81,197700 BGS,D,20220617,23.16,23.76,22.86,23.59,3428600 BGSF,D,20220617,11.9,12,11.9,11.99,12000 BGT,D,20220617,10.88,10.9603,10.85,10.93,52200 BGX,D,20220617,11.5,11.61,11.5,11.61,16900 BGY,D,20220617,4.91,5.01,4.86,5,346700 BH,D,20220617,129.08,131.94,121,121,9200 BH.A,D,20220617,590,636.9,582,582,600 BHC,D,20220617,7.24,7.485,7.15,7.36,5142100 BHE,D,20220617,23.05,23.05,22.455,22.56,444600 BHG,D,20220617,1.51,1.585,1.51,1.54,1589800 BHI.W,D,20220617,0.5499,0.5998,0.4655,0.494,329600 BHIL,D,20220617,3.36,3.55,3.25,3.55,3307100 BHK,D,20220617,10.56,10.63,10.54,10.62,223200 BHLB,D,20220617,24.44,24.655,24.134,24.18,652000 BHP,D,20220617,58.51,58.94,57.24,57.76,3963800 BHR,D,20220617,5.07,5.07,4.78,4.9,971900 BHR-B,D,20220617,16.63,17.72,16.62,17.72,3700 BHR-D,D,20220617,24.275,24.85,24.275,24.55,6900 BHV,D,20220617,11.95,12.14,11.95,12.12,2100 BHVN,D,20220617,145,146.19,144.43,145.14,1446900 BIG,D,20220617,21.74,21.83,20.41,21.42,2802200 BIGZ,D,20220617,7.33,7.65,7.33,7.51,1597200 BILL,D,20220617,104.45,112.45,104.45,109.47,2060300 BIO,D,20220617,469.31,481.0358,462.61,463.67,331600 BIO.B,D,20220617,465,465,465,465,300 BIP,D,20220617,38.1,38.65,37.19,37.66,457100 BIP-A,D,20220617,17.46,17.58,17.46,17.55,8500 BIP-B,D,20220617,17.59,17.59,17.0158,17.1999,13500 BIPC,D,20220617,43.73,44.24,42.6918,43.04,787800 BIPH,D,20220617,18.02,18.02,17.48,17.52,9700 BIPI,D,20220617,19.25,19.67,19,19.01,60900 BIT,D,20220617,13.63,13.7,13.55,13.68,104600 BIT.U,D,20220617,9.83,9.8301,9.83,9.83,3100 BIT.W,D,20220617,0.16,0.16,0.1155,0.14,8000 BITE,D,20220617,9.8,9.8,9.79,9.795,82100 BJ,D,20220617,58.86,59.1,57.085,57.98,1993800 BK,D,20220617,41.36,41.955,40.99,41.13,9578500 BKD,D,20220617,4.68,4.85,4.68,4.75,2043300 BKE,D,20220617,29.1,29.72,28.88,29.25,687500 BKH,D,20220617,68.92,69.44,66.42,66.81,765600 BKI,D,20220617,63.17,64.83,63.11,64.69,1114000 BKK.W,D,20220617,0.7,0.7585,0.7,0.7585,11000 BKKT,D,20220617,2.12,2.36,2.05,2.31,7063300 BKN,D,20220617,13.5,13.6873,13.32,13.48,109600 BKS.W,D,20220617,0.2543,0.3137,0.2543,0.3137,5400 BKSY,D,20220617,1.92,2.1,1.85,2.03,2676000 BKT,D,20220617,4.34,4.379,4.34,4.36,441100 BKU,D,20220617,34.9,35.56,34.8,35.23,2636900 BLCO,D,20220617,14.41,15.75,14.26,15.75,3926500 BLD,D,20220617,162.07,164.11,158.73,161.71,658400 BLDR,D,20220617,50.66,51.27,49.18,50.48,7775100 BLE,D,20220617,10.57,10.81,10.55,10.58,154200 BLK,D,20220617,587.43,594.85,579.1004,582.26,1436700 BLND,D,20220617,2.76,3.07,2.76,3.01,2539800 BLW,D,20220617,12.19,12.38,12.19,12.37,66600 BLX,D,20220617,13.11,13.11,12.81,13,145400 BMA,D,20220617,12.05,12.45,11.9002,12,233600 BMA.U,D,20220617,10.06,10.065,10.03,10.05,2200 BMA.W,D,20220617,0.16,0.19,0.1343,0.1401,9400 BMAC,D,20220617,9.94,9.94,9.94,9.94,2500 BME,D,20220617,39.94,40.7434,39.94,40.17,47800 BMEZ,D,20220617,15.14,15.74,15.12,15.37,417400 BMI,D,20220617,74.5,75.83,74.25,75.1,228000 BML-G,D,20220617,17.59,18.008,17.5799,17.75,1800 BML-H,D,20220617,17.3,17.71,17,17.33,27400 BML-J,D,20220617,18.69,18.89,18.65,18.75,8400 BML-L,D,20220617,19,19.06,18.86,19,30500 BMO,D,20220617,97.48,98.07,95.7,96.2,780600 BMY,D,20220617,72.71,74.37,72.67,73.77,34761500 BNED,D,20220617,2.38,2.57,2.33,2.57,1677600 BNL,D,20220617,19.84,20.51,19.84,20.17,2186700 BNS,D,20220617,61.16,61.72,60.4,60.86,1474700 BNY,D,20220617,10.42,10.55,10.42,10.53,34500 BOA.T,D,20220617,0.1748,0.1748,0.1601,0.1748,15700 BOA.U,D,20220617,9.97,9.98,9.97,9.98,800 BOA.W,D,20220617,0.1201,0.2,0.1201,0.2,3700 BOAC,D,20220617,9.9,9.9035,9.895,9.9,8700 BOAS,D,20220617,9.84,9.84,9.79,9.83,195900 BOC,D,20220617,20.08,20.7536,19.9226,20.52,118300 BOD.W,D,20220617,0.15,0.17,0.1355,0.17,13300 BODY,D,20220617,1.28,1.49,1.28,1.46,1426800 BOE,D,20220617,9.64,9.79,9.6,9.69,315700 BOH,D,20220617,72.17,72.6634,71.335,71.59,409200 BOH-A,D,20220617,18.64,18.6597,18.3953,18.6,5600 BOOT,D,20220617,74.66,75.66,72.03,74.25,863400 BORR,D,20220617,5.52,5.79,5.35,5.54,1936500 BOWL,D,20220617,9.59,10.47,9.59,10.28,981700 BOX,D,20220617,23.06,24.16,22.635,23.85,6675200 BOX.W,D,20220617,0.23,0.23,0.2112,0.2112,1000 BOXD,D,20220617,1.38,1.39,1.283,1.3,2953200 BP,D,20220617,29.11,29.31,27.69,27.76,23876100 BPT,D,20220617,20.95,21.35,18.56,19,962300 BQ,D,20220617,1.72,1.77,1.63,1.7,59500 BR,D,20220617,134.05,135.805,132.78,133.41,1106400 BRBR,D,20220617,22.79,23.6,22.69,23.39,1855600 BRC,D,20220617,44.26,44.82,43.54,43.86,433900 BRCC,D,20220617,8.62,8.65,7.84,7.97,1237700 BRD.T,D,20220617,0.0861,0.0861,0.0818,0.0818,1500 BRD.W,D,20220617,0.17,0.1749,0.16,0.16,6800 BRDG,D,20220617,14.88,14.95,14.33,14.33,334100 BRDS,D,20220617,0.5,0.575,0.5,0.5532,4341800 BRFS,D,20220617,2.37,2.47,2.33,2.41,9455600 BRK.A,D,20220617,406209.3,406209.3,399022.3,403150,2200 BRK.B,D,20220617,268.39,270.5,265.68,268.08,11615400 BRMK,D,20220617,6.32,6.51,6.27,6.5,2381100 BRO,D,20220617,53.5,54.12,53.1,53.5,2002500 BROS,D,20220617,32.72,33.9483,32.28,33.32,1322500 BRSP,D,20220617,7.25,7.76,7.24,7.69,2497500 BRT,D,20220617,21.66,22.09,21.355,21.59,69300 BRW,D,20220617,7.95,8.01,7.945,8,52700 BRX,D,20220617,19.66,20.17,19.61,19.73,4423000 BSA.U,D,20220617,9.745,9.745,9.745,9.745,800 BSA.W,D,20220617,0.1196,0.1196,0.1196,0.1196,100 BSAC,D,20220617,17.79,17.88,17.41,17.53,709000 BSAQ,D,20220617,9.68,9.68,9.68,9.68,600 BSBR,D,20220617,5.86,5.875,5.67,5.79,3539000 BSIG,D,20220617,18.33,18.67,18.25,18.62,918600 BSL,D,20220617,13.47,13.53,13.42,13.45,15100 BSM,D,20220617,14.41,14.75,13.67,13.97,1285700 BSMX,D,20220617,5.23,5.4,5.16,5.4,38600 BST,D,20220617,31.67,32.36,31.37,32.17,117000 BSTZ,D,20220617,19.52,20.19,19.35,19.87,356200 BSX,D,20220617,35.59,36.35,35.33,36.01,17432800 BSX-A,D,20220617,98.5,99.7194,98.38,99.5424,16100 BTA,D,20220617,10.7,11.05,10.697,10.78,127300 BTCM,D,20220617,1.13,1.2,1.05,1.08,1954500 BTI,D,20220617,42.15,42.55,41.82,41.9,2536700 BTO,D,20220617,32.16,33.22,32.16,32.79,43500 BTT,D,20220617,21.75,21.9585,21.72,21.8,106500 BTU,D,20220617,22.54,22.745,20.56,21.94,11379900 BTZ,D,20220617,10.31,10.56,10.3,10.53,371400 BUD,D,20220617,52.06,52.39,51.3329,51.69,1410600 BUI,D,20220617,20.57,20.7415,20.2789,20.46,54300 BUR,D,20220617,8.83,9,8.72,8.9,347100 BURL,D,20220617,150.07,157.03,149,155.33,1556700 BV,D,20220617,11.38,11.56,11.21,11.41,449300 BVH,D,20220617,25.58,25.855,24.84,25.36,151000 BVN,D,20220617,7.52,7.525,7.3,7.38,3398600 BW,D,20220617,5.99,6.0896,5.81,5.99,312600 BW-A,D,20220617,23.82,23.9848,22.2756,22.55,26200 BWA,D,20220617,33.06,34.03,32.58,33.67,3797700 BWG,D,20220617,8.51,8.51,8.34,8.41,65100 BWNB,D,20220617,22.1,22.45,22.09,22.32,7800 BWSN,D,20220617,23.71,23.8812,23.62,23.68,32300 BWXT,D,20220617,49.16,50.39,49.16,49.91,1667400 BX,D,20220617,90.39,92.55,89.05,90.25,8031900 BXC,D,20220617,62.04,64.96,60.88,63.97,384600 BXMT,D,20220617,26.25,27.39,26.24,27.29,3124200 BXMX,D,20220617,12.07,12.2,12.02,12.1,258000 BXP,D,20220617,90.25,91.05,89.01,90.33,1711600 BXSL,D,20220617,24.38,24.64,23.75,24.11,1593800 BY,D,20220617,23.49,23.72,23.28,23.43,151000 BYD,D,20220617,50.59,52.07,49.925,51.66,2084400 BYM,D,20220617,11.75,11.93,11.75,11.8,77600 BYN,D,20220617,9.93,9.94,9.93,9.93,6900 BYN.W,D,20220617,0.14,0.1422,0.12,0.12,4200 BZH,D,20220617,10.66,10.7,10.09,10.61,1002300 C,D,20220617,47.12,47.29,45.99,46.52,35111300 C-J,D,20220617,25.31,25.38,25.16,25.24,88100 C-K,D,20220617,25.35,25.58,25.35,25.35,98600 C-N,D,20220617,26.56,26.85,26.55,26.57,127700 CAAP,D,20220617,5.7,5.7,5.41,5.61,72200 CABO,D,20220617,1174.9,1231.01,1174.9,1214.25,77800 CACI,D,20220617,264.57,264.57,254.37,259.87,423000 CAD-A,D,20220617,22.51,22.95,22.51,22.95,7800 CADE,D,20220617,23.16,23.68,23.01,23.46,1994600 CAE,D,20220617,22.36,23,22.31,22.8,259400 CAF,D,20220617,15.83,15.8799,15.68,15.81,16800 CAG,D,20220617,31.94,32.11,31.07,31.37,6369300 CAH,D,20220617,50.66,51.4,50.4,50.7,4222900 CAJ,D,20220617,23.99,23.99,23.76,23.85,451000 CAL,D,20220617,26.17,27.11,25.69,26.64,1544200 CALX,D,20220617,32.59,34.04,32.55,33,864500 CAN.W,D,20220617,0.7,0.84,0.64,0.7,50500 CANG,D,20220617,3.02,3.05,2.88,2.99,309400 CANO,D,20220617,4.7,5,4.67,4.85,3678600 CAPL,D,20220617,19.71,20.19,19.05,19.43,98800 CARR,D,20220617,34.65,35.18,34.24,34.41,10802400 CARS,D,20220617,9.26,9.55,9.12,9.21,915800 CAT,D,20220617,195.68,197.74,190.87,192.64,7226100 CATO,D,20220617,11.37,11.74,11.22,11.54,806300 CB,D,20220617,190,190.755,187.36,189.34,5500700 CBD,D,20220617,3.43,3.47,3.385,3.42,1235400 CBH,D,20220617,8.82,8.87,8.75,8.78,27900 CBL,D,20220617,25.1,27.02,24.58,26.5,418900 CBRE,D,20220617,68.92,70.87,68.3901,70.16,5839400 CBT,D,20220617,61.59,62.4,59.65,61.51,755000 CBU,D,20220617,62.33,62.88,61.72,61.78,338800 CBZ,D,20220617,37.74,38.06,37.26,37.41,295400 CC,D,20220617,31.36,31.95,30.065,31.59,4255900 CCCS,D,20220617,8.33,8.895,8.31,8.85,1141500 CCI,D,20220617,156.72,158.99,155.13,156.15,3134600 CCJ,D,20220617,21.2,21.555,20.55,20.67,6756200 CCK,D,20220617,92.51,93.175,91.2816,92.98,1095600 CCL,D,20220617,8.91,9.64,8.75,9.6,69584300 CCM,D,20220617,1.82,1.82,1.76,1.8,2200 CCO,D,20220617,1.12,1.39,1.105,1.38,11278100 CCRD,D,20220617,21.03,21.166,20.455,20.68,68000 CCS,D,20220617,40.13,41.21,39,40.36,1081600 CCU,D,20220617,13.03,13.03,12.73,12.81,235100 CCV,D,20220617,9.8,9.83,9.8,9.82,87000 CCV.S,D,20220617,9.8,9.84,9.8,9.84,33600 CCV.T,D,20220617,0.35,0.35,0.3251,0.3292,53600 CCV.U,D,20220617,9.91,9.92,9.91,9.92,2500 CCVI,D,20220617,9.77,9.8,9.77,9.79,34800 CCZ,D,20220617,60.46,60.55,60,60,700 CDAY,D,20220617,44.41,46.12,44.11,44.99,3023200 CDE,D,20220617,3.44,3.495,3.335,3.42,12558400 CDR,D,20220617,25.49,26.53,25.3846,26.51,381100 CDR-B,D,20220617,13.17,13.3154,13.1,13.26,2900 CDR-C,D,20220617,11.06,11.6405,10.9375,11.42,18300 CDRE,D,20220617,18.59,19.3997,18.33,18.95,402600 CE,D,20220617,122.79,125.32,119.25,122.5,3033500 CEA,D,20220617,16.42,16.6,16.4,16.6,1100 CEE,D,20220617,9.67,10.6,9.53,10.195,70200 CEIX,D,20220617,49.3,49.82,44.07,46.15,1452600 CEM,D,20220617,29.46,29.75,27.36,28.21,121200 CEN,D,20220617,15.57,15.69,15.16,15.31,19400 CEPU,D,20220617,3.14,3.18,3.0383,3.08,79800 CEQ.P,D,20220617,9.16,9.2575,8.89,9.01,528400 CEQP,D,20220617,24.99,25.33,23.91,24.81,1561900 CF,D,20220617,87.87,90.4,86.3,86.93,8468200 CFG,D,20220617,35.1,35.87,34.83,35.62,11754500 CFG-D,D,20220617,24.71,25.19,24.69,24.69,39700 CFG-E,D,20220617,19.79,19.97,19.7,19.85,56900 CFR,D,20220617,118.16,120,117,117.41,556300 CFR-B,D,20220617,18.55,18.71,18.4,18.5496,11200 CGA,D,20220617,6,6.0735,5.81,5.81,2000 CGAU,D,20220617,7.11,7.22,7.04,7.11,91700 CHAA,D,20220617,9.8,9.8071,9.8,9.8071,800 CHCT,D,20220617,33.26,33.79,32.73,33.22,134000 CHD,D,20220617,82.38,82.98,81.06,82.13,2592400 CHE,D,20220617,441,455.97,441,451.92,178700 CHGG,D,20220617,17.31,19.16,17.31,19.15,3461200 CHH,D,20220617,119.08,119.32,116.39,117.77,608500 CHM-A,D,20220617,23.0099,23.0099,21.05,21.26,7900 CHM-B,D,20220617,22.1001,22.74,22.1001,22.52,10000 CHMI,D,20220617,6.28,6.45,6.2,6.38,671900 CHN,D,20220617,14.86,14.885,14.49,14.72,10900 CHPT,D,20220617,12.92,14.25,12.83,14.03,13392200 CHRA,D,20220617,3.86,4.08,3.73,4.05,107700 CHRB,D,20220617,22.19,22.5,22.19,22.48,1600 CHS,D,20220617,5.25,5.58,5.19,5.5,5587900 CHT,D,20220617,42.12,42.32,41.72,42.07,626300 CHWY,D,20220617,28.6,29.38,28.23,28.7,5356400 CI,D,20220617,250.17,251.82,241.54,244.52,3822900 CIA,D,20220617,3.8,3.92,3.74,3.81,324000 CIB,D,20220617,37.74,38.01,37.34,37.5,643200 CIEN,D,20220617,42.86,44.54,42.41,43.56,3153400 CIF,D,20220617,1.94,1.95,1.93,1.94,59100 CIG,D,20220617,2.12,2.13,2.07,2.1,8149600 CIG.C,D,20220617,3.08,3.22,3.06,3.17,76400 CII,D,20220617,16.98,17.14,16.8,16.94,151000 CIM,D,20220617,7.88,8.13,7.735,8.07,6406300 CIM-A,D,20220617,20.38,21.0399,20.38,20.83,30200 CIM-B,D,20220617,21.71,22.46,21.71,22.23,247000 CIM-C,D,20220617,20.01,20.15,19.78,19.96,10900 CIM-D,D,20220617,20.52,20.82,20.45,20.64,21200 CINT,D,20220617,11.04,11.8912,11.04,11.34,28200 CIO,D,20220617,11.49,11.96,11.48,11.66,366900 CIO-A,D,20220617,20.91,21.4,20.91,21.4,1600 CION,D,20220617,8.63,8.69,8.21,8.46,236400 CIR,D,20220617,15.81,15.935,15.2,15.66,243900 CIVI,D,20220617,66.57,66.57,59.21,60.08,2401300 CIXX,D,20220617,10.74,10.975,10.61,10.81,124400 CL,D,20220617,73.66,74.43,73.01,74.04,11016400 CLA.S,D,20220617,9.84,9.8505,9.83,9.8345,3400 CLA.W,D,20220617,0.1429,0.1429,0.1428,0.1428,1200 CLAA,D,20220617,9.79,9.8,9.79,9.79,2900 CLAS,D,20220617,9.81,9.81,9.81,9.81,1200 CLB,D,20220617,21.53,22.0299,20.04,20.09,1032400 CLB.W,D,20220617,0.0928,0.0928,0.0927,0.0927,1900 CLBR,D,20220617,9.69,9.69,9.69,9.69,600 CLD-A,D,20220617,22.08,22.28,20.9,20.9,10500 CLDT,D,20220617,10.56,10.615,10.04,10.25,908400 CLF,D,20220617,17.09,17.385,16.61,17.09,26317300 CLH,D,20220617,82.6,84.2,81.94,83.04,445800 CLI.S,D,20220617,9.82,9.82,9.82,9.82,400 CLI.T,D,20220617,0.2,0.25,0.2,0.22,8000 CLIM,D,20220617,9.81,9.81,9.8,9.8,1000 CLPR,D,20220617,7.41,7.69,7.39,7.63,73100 CLR,D,20220617,69.04,69.46,64.1201,65.83,4817800 CLS,D,20220617,9.64,9.735,9.2909,9.5,740700 CLV-A,D,20220617,53.31,54.54,53.31,54.25,1600 CLVT,D,20220617,12.81,13.47,12.733,13.25,6196400 CLW,D,20220617,31.83,33,31.46,32.48,378300 CLX,D,20220617,123.19,124.1,120.605,122.72,2227800 CM,D,20220617,49.03,49.71,48.78,49.17,1381500 CMA,D,20220617,74.33,75.73,73.47,74.62,1807600 CMC,D,20220617,35.97,37.04,35.37,36.46,2830400 CMCM,D,20220617,0.7273,0.7688,0.7272,0.753,61200 CMG,D,20220617,1218.83,1259.66,1218.07,1245.6,392600 CMI,D,20220617,188.1,192.56,186.71,191.55,2027800 CMP,D,20220617,34.14,35.759,32.85,35.59,4213000 CMR-B,D,20220617,25.27,25.31,25.16,25.16,3700 CMR-C,D,20220617,25.13,25.25,25.13,25.13,5800 CMR-D,D,20220617,25.9,25.9,25.7204,25.8626,13700 CMR-E,D,20220617,25.5,25.52,25.354,25.4737,17600 CMRE,D,20220617,12.03,12.2253,11.84,11.95,1054400 CMS,D,20220617,61.63,61.9,60.38,61.16,2620600 CMS-B,D,20220617,89.15,90.1,89.15,90.1,500 CMS-C,D,20220617,17.8,18.09,17.68,17.835,38900 CMSA,D,20220617,24.1,24.23,23.75,24.04,6700 CMSC,D,20220617,23.45,23.5599,23.16,23.16,260200 CMSD,D,20220617,23.54,23.76,23.45,23.58,45600 CMTG,D,20220617,18.65,19.5,18.65,19.2,1542500 CMU,D,20220617,3.26,3.265,3.19,3.19,133800 CNA,D,20220617,42,42.555,41.72,42.3,278700 CNC,D,20220617,78.5,79.3,76.11,76.32,6174000 CND,D,20220617,9.93,9.95,9.93,9.94,456500 CND.V,D,20220617,0.22,0.2354,0.1936,0.22,1600 CND.W,D,20220617,1.16,1.24,1.13,1.17,135300 CNF,D,20220617,2.84,2.99,2.84,2.92,43800 CNHI,D,20220617,12.48,12.645,12.37,12.48,7035900 CNI,D,20220617,107.25,109.13,107.17,108.11,1314800 CNK,D,20220617,14.61,14.77,14.15,14.28,2247300 CNM,D,20220617,20.58,21.025,20.25,20.71,882400 CNMD,D,20220617,88.97,91.71,88.35,88.93,553500 CNNE,D,20220617,17.35,18.25,17.115,18.1,1147500 CNO,D,20220617,17.26,17.54,17.07,17.4,2381200 CNO-A,D,20220617,19.47,19.73,19.09,19.29,12200 CNP,D,20220617,27.37,27.73,26.96,27.4,9509800 CNQ,D,20220617,54.78,55.25,50.78,52.47,5628400 CNR,D,20220617,24.08,24.23,23.88,24.12,2496000 CNS,D,20220617,65.42,66.54,65.27,65.58,168700 CNVY,D,20220617,4.02,4.35,3.94,4.32,89800 CNX,D,20220617,19.27,19.34,17.22,17.42,8171300 CO,D,20220617,2.95,3.59,2.95,3.4,510400 COD-A,D,20220617,24.71,25.2,24.27,25.2,18300 COD-B,D,20220617,26.07,26.17,25.38,26.12,11000 COD-C,D,20220617,25.26,25.35,25,25.1,25700 CODI,D,20220617,22.4,23.59,22.4,23.2,904700 COE,D,20220617,1.18,1.2699,1.12,1.18,32600 COF,D,20220617,104.26,108.24,103.015,107.26,10006900 COF-I,D,20220617,19.48,19.89,19.45,19.47,133400 COF-J,D,20220617,18.78,18.87,18.5101,18.7,131800 COF-K,D,20220617,18.23,18.27,18.1,18.21,6400 COF-L,D,20220617,17.21,17.26,16.95,17.12,78100 COF-N,D,20220617,16.98,17.1,16.52,16.9,28400 COLD,D,20220617,28.62,28.73,27.76,27.95,2960400 COMP,D,20220617,3.65,3.9,3.56,3.8,4836700 COO,D,20220617,306.9,312.985,304.94,304.94,490900 COOK,D,20220617,4.08,4.2782,4.03,4.14,520300 COP,D,20220617,101.49,102.34,92.81,93.74,24455100 COR-Z,D,20220617,18.25,18.3904,17.8024,18.1557,13900 CORR,D,20220617,2.52,2.64,2.445,2.57,15400 CORS,D,20220617,9.68,9.68,9.68,9.68,100 COTY,D,20220617,6.8,7.09,6.78,7.04,6922000 COUR,D,20220617,15.17,16.48,15.16,16.34,1296700 CP,D,20220617,66.93,68.27,66.7,67.45,2561000 CPA,D,20220617,56.09,60.95,55.76,60.02,814300 CPAC,D,20220617,5.25,5.42,5.1305,5.38,17500 CPB,D,20220617,45.47,46.05,44.69,45.39,8967700 CPE,D,20220617,50.37,50.7,45.47,46.03,3664600 CPF,D,20220617,21.55,21.84,21.55,21.65,280700 CPG,D,20220617,8.45,8.56,7.74,7.86,22487000 CPK,D,20220617,121.22,121.22,118.11,119,108200 CPNG,D,20220617,11.7,11.995,11.55,11.97,6064500 CPRI,D,20220617,43.57,45.56,43.3,45,2687300 CPS,D,20220617,4.02,4.55,3.94,4.43,1769900 CPT,D,20220617,128.37,130.38,127.4,128.58,2945200 CPT.U,D,20220617,9.84,9.84,9.83,9.83,1600 CPT.W,D,20220617,0.1,0.1001,0.1,0.1,2700 CPTK,D,20220617,9.84,9.85,9.824,9.85,17800 CPU.U,D,20220617,9.85,9.86,9.82,9.82,6600 CPU.W,D,20220617,0.22,0.2498,0.22,0.2251,3300 CPUH,D,20220617,9.81,9.8209,9.79,9.82,146900 CR,D,20220617,84.59,85.14,82.14,84.24,953400 CRC,D,20220617,42.04,42.66,38.63,38.87,2622700 CRD.A,D,20220617,7.38,7.61,7.27,7.6,120100 CRD.B,D,20220617,6.9,7.08,6.9,6.97,17300 CRGY,D,20220617,15.13,15.31,13.9,14.02,1247900 CRH,D,20220617,35.69,35.91,35.25,35.64,572000 CRH.U,D,20220617,10,10.03,10,10.03,1100 CRH.W,D,20220617,0.37,0.4601,0.37,0.43,17000 CRHC,D,20220617,9.92,9.94,9.92,9.93,45600 CRI,D,20220617,69.1,70.33,68.1,69.77,1436300 CRK,D,20220617,16.33,16.52,14.62,15.09,6675300 CRL,D,20220617,206.51,210.81,204.05,204.13,782100 CRM,D,20220617,158.56,166.23,158.17,163.26,13074600 CRS,D,20220617,29.1,29.61,28.275,29.59,812400 CRT,D,20220617,16.03,17.6748,15.75,17.44,103900 CRU,D,20220617,9.82,9.84,9.82,9.83,14900 CRU.U,D,20220617,9.82,9.85,9.82,9.85,18700 CRU.W,D,20220617,0.1112,0.1113,0.1112,0.1113,201200 CS,D,20220617,5.88,5.945,5.78,5.89,16310100 CSAN,D,20220617,14.49,14.55,14.18,14.26,135700 CSL,D,20220617,233.77,237.96,230.61,234.56,595400 CSR,D,20220617,78.49,79.79,77.3,78.33,179200 CSR-C,D,20220617,25.7697,25.7697,25.3124,25.41,7700 CST.W,D,20220617,0.1395,0.1396,0.132,0.1332,600 CSTA,D,20220617,9.83,9.84,9.83,9.83,4000 CSTM,D,20220617,13.6,13.68,13.13,13.66,1706700 CSV,D,20220617,36.1,36.35,35.46,35.64,233600 CTA-A,D,20220617,68.5,68.5,68.5,68.5,500 CTA-B,D,20220617,99.39,109.64,95,109.64,8200 CTBB,D,20220617,22.8,23.0534,22.66,23.03,60400 CTDD,D,20220617,23.27,23.41,23.0238,23.41,49100 CTLT,D,20220617,101.18,103.51,100.9,102.51,1413000 CTO,D,20220617,58.4,59.21,58.06,58.1,36400 CTO-A,D,20220617,21.5,21.51,21.49,21.51,8700 CTO.W,D,20220617,0.25,0.2803,0.23,0.28,23200 CTOS,D,20220617,4.83,4.88,4.62,4.87,442600 CTR,D,20220617,25.52,25.75,24.09,24.72,46300 CTRA,D,20220617,28.47,28.55,26.4239,26.54,44022200 CTRE,D,20220617,17.31,17.6867,17.205,17.47,1185900 CTS,D,20220617,34.24,34.62,33.78,33.96,370500 CTT,D,20220617,10.14,10.42,10.13,10.27,583700 CTV,D,20220617,2,2.09,1.96,2.08,537000 CTVA,D,20220617,54.12,54.53,52.66,53.22,12994100 CUB-E,D,20220617,25.05,25.35,25.05,25.35,1000 CUB-F,D,20220617,24.24,24.624,24.15,24.6113,7300 CUBB,D,20220617,23.5,23.88,23.46,23.88,1600 CUBE,D,20220617,40.35,40.66,39.47,40,2112200 CUBI,D,20220617,33.74,34.7875,33.74,34.36,969900 CUK,D,20220617,8.2,8.795,8.01,8.74,3176800 CULP,D,20220617,5.17,5.23,5.01,5.06,48300 CURO,D,20220617,5.56,5.93,5.22,5.85,487800 CURV,D,20220617,4.84,4.87,4.7,4.72,249400 CUZ,D,20220617,28.98,29.85,28.81,29.62,2281000 CVE,D,20220617,19.64,20.07,18.21,19.03,18543200 CVE.W,D,20220617,14.68,14.6818,13.3,14.27,29500 CVEO,D,20220617,27.95,27.95,26.45,26.63,50200 CVI,D,20220617,36.78,36.96,33.1019,34.01,2177100 CVI.U,D,20220617,9.8,9.84,9.8,9.84,30100 CVI.W,D,20220617,0.35,0.35,0.3421,0.3421,11900 CVII,D,20220617,9.75,9.78,9.75,9.775,77600 CVNA,D,20220617,21.71,24.44,21.6,24.27,12604900 CVS,D,20220617,90.25,91.0829,88.42,88.66,8393800 CVX,D,20220617,154.88,155.47,145.79,148.38,35575000 CW,D,20220617,127.19,128.58,124.37,125.45,640100 CWAN,D,20220617,12.11,12.85,12.11,12.63,1026200 CWE.A,D,20220617,29.14,29.5,28.56,29.44,207400 CWEN,D,20220617,32.19,32.19,31.11,32.1,956800 CWH,D,20220617,23.2,23.89,22.4056,22.81,2129800 CWK,D,20220617,14.16,14.91,14.16,14.77,1470100 CWT,D,20220617,49.19,50.085,49,49.83,637900 CX,D,20220617,3.33,3.535,3.22,3.46,25749800 CXA.U,D,20220617,10.01,10.05,10,10.05,10400 CXA.W,D,20220617,0.2444,0.2444,0.17,0.2101,16200 CXAC,D,20220617,9.95,9.95,9.95,9.95,23600 CXE,D,20220617,3.57,3.62,3.555,3.61,172800 CXH,D,20220617,7.27,7.42,7.27,7.28,5600 CXM,D,20220617,9.82,10.37,9.77,10.27,1443400 CXW,D,20220617,10.78,10.95,10.35,10.86,2443000 CYD,D,20220617,9.86,9.9032,9.4,9.54,13700 CYH,D,20220617,4.08,4.335,4.015,4.23,7325700 CZO.W,D,20220617,0.0801,0.0801,0.0801,0.0801,1000 CZOO,D,20220617,0.9599,1,0.9,0.9117,898800 D,D,20220617,74.33,74.58,72.64,73.41,7815900 DAC,D,20220617,68,69.83,67,67.43,281900 DAL,D,20220617,29.72,30.48,28.76,30.26,28391100 DAN,D,20220617,13.48,13.73,13.065,13.61,2273600 DAO,D,20220617,5.93,6.14,5.73,6.06,293800 DAR,D,20220617,70.58,70.68,68.0582,68.46,2311300 DASH,D,20220617,58.1,62.8,58.1,61.69,7727900 DAVA,D,20220617,84.28,90.24,83.31,88.58,165700 DB,D,20220617,9.9,9.995,9.805,9.91,2896700 DBD,D,20220617,2.33,2.35,2.22,2.32,3057700 DBI,D,20220617,13.76,14.16,13.63,13.98,1678500 DBL,D,20220617,15.64,15.64,15.51,15.58,14700 DBR-H,D,20220617,21.5,21.95,21.29,21.87,302000 DBR-I,D,20220617,21.36,21.81,20.69,21.59,330700 DBR-J,D,20220617,21.55,22.57,21.24,21.58,345700 DBRG,D,20220617,4.62,4.97,4.575,4.74,47646600 DCF,D,20220617,7.25,7.57,7.25,7.32,22900 DCI,D,20220617,46.51,46.93,46.11,46.27,1067800 DCO,D,20220617,42.99,43.99,41.645,43.51,184900 DCP,D,20220617,31.16,32.02,29.5,29.54,1315000 DCP-B,D,20220617,23.38,23.65,23.05,23.11,5400 DCP-C,D,20220617,24.65,24.82,24.14,24.47,36500 DD,D,20220617,56.62,56.92,55.18,56.29,4679100 DDD,D,20220617,9.46,9.84,9.41,9.77,3549900 DDF,D,20220617,8.38,8.5,8.29,8.41,54100 DDL,D,20220617,4.41,4.7,4.26,4.55,1121800 DDS,D,20220617,276.57,283.94,266,273.27,265100 DDT,D,20220617,26,26,25.86,25.89,11700 DE,D,20220617,314.73,326.48,314.73,322.72,2329100 DEA,D,20220617,18.7,18.93,18.64,18.84,2445300 DECK,D,20220617,246.42,252.95,243.84,250.31,290900 DEI,D,20220617,22.29,22.915,22.28,22.76,1748300 DELL,D,20220617,46.59,47.93,46.335,47.59,5094800 DEN,D,20220617,67.19,67.77,61.24,63.61,1394400 DEO,D,20220617,172.74,173.45,171.33,171.79,477500 DESP,D,20220617,6.94,7.515,6.94,7.49,541600 DEX,D,20220617,7.52,7.52,7.42,7.4801,10000 DFIN,D,20220617,26.98,27.97,26.93,27.5,635900 DFP,D,20220617,21.5,21.53,21.3109,21.49,89000 DFS,D,20220617,90.26,95.13,90.11,94.42,4807100 DG,D,20220617,231.64,232.12,227.9,230.8,3634800 DGX,D,20220617,128.51,131.86,128.28,130.64,1764400 DHF,D,20220617,2.24,2.2699,2.21,2.26,446800 DHI,D,20220617,60.18,61.651,59.25,60.56,7493400 DHR,D,20220617,241.03,245.37,238.28,238.6,6820400 DHT,D,20220617,5.59,5.66,5.34,5.35,6087100 DHX,D,20220617,5.4,5.61,5.38,5.52,309900 DIAX,D,20220617,14.94,15.07,14.72,14.72,67700 DIN,D,20220617,64.75,67.31,64.75,67.13,329800 DINO,D,20220617,47.82,48.65,44.29,45,6787500 DIS,D,20220617,94.01,95.97,93.47,94.34,15403700 DK,D,20220617,30.05,30.64,26.97,27.24,4042100 DKL,D,20220617,44.82,45.42,43.14,43.5,87200 DKS,D,20220617,72.27,74.08,71.31,73.83,2424200 DLB,D,20220617,70.06,71.52,69.755,70.99,766700 DLN-A,D,20220617,23.34,23.6066,23,23.25,14700 DLN-B,D,20220617,23,24.38,22.55,24.17,22300 DLNG,D,20220617,3.54,3.87,3.4,3.56,128500 DLR,D,20220617,125.72,128.38,125.72,127.18,2339500 DLR-J,D,20220617,22.77,23.09,22.77,23.09,7200 DLR-K,D,20220617,24.37,24.75,24.37,24.51,12600 DLR-L,D,20220617,22.58,22.62,22.32,22.5,6900 DLX,D,20220617,21.61,22.14,21.48,21.48,583700 DLY,D,20220617,14.05,14.15,14.05,14.09,133900 DM,D,20220617,2.11,2.315,2.09,2.26,12517500 DMA,D,20220617,7.74,7.74,7.45,7.45,3900 DMB,D,20220617,12.87,13.1,12.67,12.72,89500 DMO,D,20220617,11.4,11.6526,11.4,11.5,20500 DMS,D,20220617,1.69,1.69,1.5,1.51,25000 DMY.E,D,20220617,9.9101,9.9101,9.9101,9.9101,200 DMY.Y,D,20220617,0.3995,0.3995,0.3995,0.3995,100 DMYS,D,20220617,9.78,9.78,9.78,9.78,100 DNA,D,20220617,2.37,2.44,2.31,2.37,37763600 DNA.W,D,20220617,0.52,0.5339,0.5,0.51,28300 DNB,D,20220617,14.12,14.65,14.03,14.57,2100800 DNMR,D,20220617,3.84,4.09,3.73,4.09,2541900 DNOW,D,20220617,9.71,9.9,9.385,9.49,1474200 DNP,D,20220617,10.48,10.52,10.1,10.19,1451500 DNZ,D,20220617,9.8,9.82,9.8,9.82,470700 DNZ.U,D,20220617,9.8201,9.8201,9.82,9.8201,2000 DO,D,20220617,7.65,7.96,7.41,7.55,8348700 DOC,D,20220617,17.08,17.19,16.78,16.98,4949400 DOCN,D,20220617,39.9,43,39.9,41.96,2372300 DOCS,D,20220617,33.03,34.93,32.6,33.86,2649900 DOLE,D,20220617,8.9,9.01,8.725,8.87,948900 DOM.W,D,20220617,0.1462,0.1462,0.1349,0.1462,2100 DOMA,D,20220617,1.28,1.39,1.24,1.39,1531000 DOOR,D,20220617,72.66,73.49,70.58,71.65,593000 DOUG,D,20220617,4.93,5.04,4.86,4.9,1267500 DOV,D,20220617,119.07,120.72,117.21,117.29,1812700 DOW,D,20220617,55.16,55.96,53.97,54.77,12735700 DPG,D,20220617,13.1,13.215,12.52,12.71,172700 DPZ,D,20220617,381.15,381.86,375.965,379.17,552400 DQ,D,20220617,56.01,59.18,55.915,58.44,2689200 DRD,D,20220617,6.52,6.58,6.38,6.38,488700 DRE,D,20220617,52.39,53.1,51.32,51.44,6256200 DRH,D,20220617,8.56,8.6599,8.225,8.38,3293900 DRH-A,D,20220617,25.15,26,25.15,25.26,4500 DRI,D,20220617,112.29,115.08,111.85,114.2,2442900 DRQ,D,20220617,25.38,25.645,23.75,23.99,975300 DS,D,20220617,1.39,1.43,1.35,1.4,836200 DS-B,D,20220617,21.42,22,21.42,21.8147,4300 DS-D,D,20220617,19.64,19.78,19.64,19.78,1500 DSA.W,D,20220617,0.1399,0.1399,0.1399,0.1399,500 DSL,D,20220617,12.05,12.0829,11.995,12.04,362200 DSM,D,20220617,6.19,6.29,6.11,6.15,153000 DSU,D,20220617,9,9.05,8.92,9.01,212700 DSX,D,20220617,5.05,5.21,4.94,5.02,1146000 DSX-B,D,20220617,25.5,25.8823,25.5,25.74,3000 DT,D,20220617,37.45,39.06,37.32,38.46,2590600 DTB,D,20220617,19.06,19.26,18.88,19.1,6800 DTC,D,20220617,3.83,4.17,3.771,4.09,498200 DTE,D,20220617,117.48,117.4918,114.25,115.72,2224700 DTF,D,20220617,11.63,11.72,11.58,11.58,9500 DTG,D,20220617,18.75,18.9183,18.59,18.63,27800 DTL.P,D,20220617,9.11,9.14,9,9,8200 DTM,D,20220617,48.95,49.72,46.02,47.98,1367500 DTP,D,20220617,49.71,49.78,49.42,49.68,6500 DTW,D,20220617,22.83,23.1,22.5,22.99,31400 DUK,D,20220617,99.24,99.96,96.87,97.82,5533000 DUK-A,D,20220617,24.92,25.12,24.83,24.9,69500 DUKB,D,20220617,24.68,24.8,24.57,24.77,16700 DV,D,20220617,20.63,21.66,20.48,21.2,883500 DVA,D,20220617,88.09,90.43,88.09,89.48,1543200 DVN,D,20220617,62.69,62.98,56.55,58.02,32304300 DWI.U,D,20220617,10.08,10.08,10.07,10.07,800 DWI.W,D,20220617,0.17,0.2,0.1001,0.2,14100 DWIN,D,20220617,10.01,10.01,10.01,10.01,1300 DX,D,20220617,14.11,14.635,14.02,14.56,1725400 DX-C,D,20220617,22.35,22.41,21.54,21.83,19500 DXC,D,20220617,30.05,30.48,29.08,30.19,4997600 DY,D,20220617,84.12,86.24,82.865,85.31,314700 DYFN,D,20220617,16.15,16.4,16.05,16.1565,9300 E,D,20220617,26.34,26.46,25.05,25.18,1047800 EAF,D,20220617,7.7,7.76,7.49,7.54,1822600 EAI,D,20220617,23.41,23.75,23.41,23.75,10200 EARN,D,20220617,6.5,6.8041,6.4,6.77,171300 EAT,D,20220617,23.93,24.59,23.75,24.11,1389600 EB,D,20220617,9.89,10.58,9.81,10.45,1553700 EBF,D,20220617,16.95,17.1,16.75,17.06,228400 EBR,D,20220617,8.26,8.49,8.18,8.45,2901800 EBR.B,D,20220617,7.98,8.24,7.89,8.24,38900 EBS,D,20220617,27.55,28.8384,27.55,28.55,1687300 EC,D,20220617,14.12,14.38,13.59,13.68,5979500 ECAT,D,20220617,13.48,13.7298,13.48,13.58,307700 ECC,D,20220617,11.39,11.68,11.3801,11.54,169600 ECC-D,D,20220617,21.755,21.755,21.7379,21.755,1200 ECCC,D,20220617,23.2,23.9826,23.2,23.46,2800 ECCV,D,20220617,22.61,22.76,22.61,22.7,3200 ECCW,D,20220617,23.26,23.78,22.957,23.78,2200 ECCX,D,20220617,24.22,24.3788,24.02,24.3788,2500 ECL,D,20220617,146.35,149.9,143.97,148.17,2731700 ECOM,D,20220617,13.8,14.41,13.8,14.28,317600 ECVT,D,20220617,9.52,9.59,9.29,9.55,734400 ED,D,20220617,87.92,88.28,86.09,86.88,4185800 EDD,D,20220617,4.48,4.49,4.4,4.43,222500 EDF,D,20220617,4.58,4.6671,4.47,4.59,63900 EDI,D,20220617,5.09,5.2953,5.06,5.1,44100 EDN,D,20220617,4.56,4.73,4.56,4.65,8700 EDR,D,20220617,19.96,20.7,19.9212,20.27,865500 EDU,D,20220617,22.48,22.82,20.81,21.57,9726500 EE,D,20220617,23.67,24.77,23.26,24.49,2034300 EEA,D,20220617,7.135,7.135,7.03,7.0899,9700 EEX,D,20220617,3.47,3.53,3.15,3.15,320600 EFC,D,20220617,12.87,13.57,12.74,13.37,1902700 EFC-A,D,20220617,22.95,23.008,21.93,21.93,11500 EFC-B,D,20220617,21.12,22.08,20.55,20.87,1200 EFL,D,20220617,8.66,8.67,8.55,8.59,44200 EFR,D,20220617,11.88,11.99,11.86,11.99,37100 EFT,D,20220617,11.51,11.65,11.5,11.62,74900 EFX,D,20220617,170.34,174.425,170.22,173.12,1500700 EGF,D,20220617,10.12,10.12,10.08,10.12,1500 EGGF,D,20220617,9.73,9.73,9.73,9.73,1400 EGHT,D,20220617,5.4,5.655,5.3,5.59,3774400 EGO,D,20220617,7.3,7.42,7.1,7.33,4211900 EGP,D,20220617,150.9,153,148.33,148.48,694700 EGY,D,20220617,8.1,8.37,7.33,7.44,8607800 EHC,D,20220617,54.94,57.2,54.52,56.41,1653400 EHI,D,20220617,7.15,7.2,7.0744,7.16,36700 EIC,D,20220617,15.73,16.005,15.73,15.85,9900 EICA,D,20220617,23.04,23.2,22.8799,23,2200 EIG,D,20220617,39.28,39.9,38.96,39.25,338000 EIX,D,20220617,60.61,60.86,58.6,58.92,3924100 EL,D,20220617,233,240.75,232.9,237.83,1940800 ELAN,D,20220617,20.37,20.91,20.3,20.55,5938000 ELAT,D,20220617,32.9,34.4199,32.9,33.6,2300 ELC,D,20220617,23.34,23.7519,23.34,23.54,14800 ELF,D,20220617,25.64,26.23,25.43,25.63,604700 ELP,D,20220617,6.57,6.68,6.53,6.53,1988200 ELS,D,20220617,70.45,70.88,69.57,69.78,1524700 ELVT,D,20220617,2.6,2.68,2.56,2.62,137800 ELY,D,20220617,20.04,21.18,19.99,21.02,2850700 EMD,D,20220617,8.88,8.88,8.74,8.79,184300 EME,D,20220617,97.18,98.92,96.2,96.26,1025000 EMF,D,20220617,11.8,11.9,11.7763,11.81,10200 EMN,D,20220617,87.07,88.93,85.94,87.67,2209600 EMO,D,20220617,24.21,24.415,22.25,23,116900 EMP,D,20220617,23.47,23.96,23.47,23.7,11600 EMR,D,20220617,80.48,81.39,78.54,78.65,6444700 EMWP,D,20220617,2.09,2.24,2.04,2.16,358900 ENB,D,20220617,40.64,40.9607,39.41,40.49,8219900 ENBA,D,20220617,24.68,24.98,24.68,24.72,49000 ENFN,D,20220617,9.22,10.03,9.22,9.93,469600 ENIA,D,20220617,4.83,5.09,4.68,4.81,32429800 ENIC,D,20220617,1.28,1.35,1.28,1.3,1520800 ENJ,D,20220617,23.55,23.61,23.54,23.61,1500 ENLC,D,20220617,8.76,8.99,8.4107,8.54,4753500 ENO,D,20220617,24.26,24.77,24.1,24.4932,2800 ENOV,D,20220617,57.72,58.51,56.355,56.48,1308100 ENP.W,D,20220617,1.04,1.04,0.8594,1.03,73900 ENPC,D,20220617,10.05,10.11,10,10.1,1821000 ENR,D,20220617,26.32,26.71,25.96,26.09,1035400 ENS,D,20220617,59.94,60.3,58.6,58.88,328600 ENV,D,20220617,53.15,53.43,52.53,53,1376700 ENVA,D,20220617,26.74,27.53,26.73,27.42,640500 ENZ,D,20220617,2.32,2.39,2.19,2.19,116600 EOC.W,D,20220617,0.39,0.392,0.39,0.39,4200 EOCW,D,20220617,9.72,9.73,9.72,9.72,28600 EOD,D,20220617,4.2,4.24,4.13,4.18,132400 EOG,D,20220617,118.8,119.2,109.56,111.67,13623100 EOI,D,20220617,14.38,14.5,14.15,14.31,83800 EOS,D,20220617,15.68,15.8574,15.5398,15.73,122500 EOT,D,20220617,16.7,16.9399,16.7,16.84,26300 EP-C,D,20220617,46.99,46.9938,44.6,45.2,7500 EPAC,D,20220617,18.14,18.18,17.76,17.96,354500 EPAM,D,20220617,289.55,305.23,282.54,295.68,1292100 EPC,D,20220617,32.93,33.03,32.18,32.52,741300 EPD,D,20220617,24.02,24.285,23.045,23.45,14465500 EPR,D,20220617,44,45.22,43.81,45.05,804100 EPR-C,D,20220617,22.08,22.73,22.02,22.25,5500 EPR-E,D,20220617,30.6,31.435,30.545,30.7,3900 EPR-G,D,20220617,21.2,21.2659,20.4,20.4,3800 EPRT,D,20220617,20.75,21.46,20.68,20.78,3910500 EPW.U,D,20220617,9.85,9.8536,9.85,9.85,1800 EPW.W,D,20220617,0.1083,0.12,0.1083,0.1164,1000 EPWR,D,20220617,9.81,9.83,9.81,9.83,1100 EQC,D,20220617,27.28,27.75,26.95,27.71,1406800 EQC-D,D,20220617,25.9,25.97,25.72,25.72,1100 EQD,D,20220617,9.93,9.94,9.925,9.94,111900 EQD.W,D,20220617,0.1445,0.168,0.135,0.1659,80700 EQH,D,20220617,25.67,26.11,25.35,25.89,5168800 EQH-A,D,20220617,20.39,20.42,20.2,20.34,38100 EQH-C,D,20220617,17.47,17.76,17.47,17.56,6100 EQH.W,D,20220617,0.16,0.1627,0.14,0.14,3100 EQNR,D,20220617,35.48,35.6,33.5734,34.04,13400300 EQR,D,20220617,70.1,70.61,68.91,70.39,4488600 EQT,D,20220617,38.66,38.82,35.12,35.94,13505000 ERF,D,20220617,15.31,15.42,13.89,14.08,4475400 ERJ,D,20220617,8.67,8.98,8.56,8.87,3710300 ERO,D,20220617,9.29,9.67,9.11,9.62,54500 ES,D,20220617,79.19,79.57,77.065,77.98,3451500 ESAB,D,20220617,44.54,45,43.22,43.43,697800 ESE,D,20220617,64.11,64.385,62.32,62.85,227900 ESI,D,20220617,17.92,18.27,17.605,18.01,2497600 ESM,D,20220617,9.78,9.7867,9.78,9.7867,300 ESM.W,D,20220617,0.214,0.214,0.2136,0.214,2700 ESMT,D,20220617,17.05,17.74,17.01,17.35,1434500 ESNT,D,20220617,36.06,37.07,35.7,36.93,1445100 ESRT,D,20220617,6.59,6.885,6.59,6.85,2711500 ESS,D,20220617,255.57,258.39,253.26,256.08,950900 ESTC,D,20220617,62.04,66.53,62.04,65.26,1685900 ESTE,D,20220617,18.13,18.45,16.16,16.74,6998100 ET,D,20220617,10.05,10.26,9.73,9.83,48506100 ET-C,D,20220617,21.4601,21.96,21.4601,21.77,41600 ET-D,D,20220617,23,23.3,22.66,23.05,39100 ET-E,D,20220617,23.2,23.41,22.9552,23.17,43900 ETB,D,20220617,14.15,14.6199,14.07,14.2,39600 ETD,D,20220617,20.44,20.49,19.89,20.24,434300 ETG,D,20220617,15.23,15.41,15.1238,15.31,130200 ETI.P,D,20220617,24.6,25.08,24.57,25.06,2000 ETJ,D,20220617,8.56,8.82,8.56,8.6,207300 ETN,D,20220617,125.12,127.35,124.5724,125.52,3126500 ETO,D,20220617,21.81,21.93,21.4,21.47,54800 ETR,D,20220617,105.93,106.69,101.85,102.46,2975900 ETRN,D,20220617,6.81,6.89,6.32,6.45,6171700 ETV,D,20220617,13.13,13.2559,13,13.13,214300 ETW,D,20220617,7.94,8.1,7.92,8,431500 ETW.W,D,20220617,1.52,1.55,1.52,1.55,1000 ETWO,D,20220617,7.16,7.75,7.16,7.73,2698000 ETX,D,20220617,20.2,20.2207,19.7301,20.22,12700 ETY,D,20220617,11.15,11.26,10.96,11.1,378000 EURN,D,20220617,11.62,11.83,11.2,11.2,1629900 EVA,D,20220617,61.24,63.29,58.06,58.68,1982000 EVC,D,20220617,4.73,4.89,4.66,4.68,621200 EVE,D,20220617,9.96,9.96,9.9,9.92,136400 EVE.T,D,20220617,0.65,0.7,0.65,0.7,5000 EVE.U,D,20220617,9.93,9.97,9.9,9.97,12500 EVE.W,D,20220617,0.13,0.13,0.1295,0.13,2600 EVEX,D,20220617,7.49,7.6596,7.13,7.44,44700 EVF,D,20220617,5.37,5.43,5.37,5.43,28100 EVG,D,20220617,10.03,10.16,10.03,10.16,62000 EVH,D,20220617,26.83,27.65,26.79,27.26,938700 EVN,D,20220617,10.75,10.8999,10.59,10.62,85300 EVR,D,20220617,94.7,96.18,92.88,93.88,877600 EVRG,D,20220617,61.11,61.37,59.3439,60.14,3093600 EVRI,D,20220617,15.4,15.85,15.09,15.7,982100 EVT,D,20220617,22.36,22.6,22.1,22.36,127200 EVT.W,D,20220617,0.4581,0.4581,0.43,0.44,13100 EVTC,D,20220617,34.4,34.63,33.57,33.57,631100 EVTL,D,20220617,4.53,4.565,4.3,4.35,31100 EW,D,20220617,88.16,90.05,87.075,87.79,3397500 EXD,D,20220617,9.48,9.7,9.4718,9.7,22700 EXG,D,20220617,7.65,7.74,7.59,7.7,729700 EXK,D,20220617,3.55,3.56,3.425,3.49,3845100 EXP,D,20220617,109.66,112.01,108.57,109.54,522800 EXPR,D,20220617,2.07,2.14,2,2,2914900 EXR,D,20220617,161.39,163,158.66,159.47,1287800 EXTN,D,20220617,4.78,4.955,4.53,4.75,296200 F,D,20220617,11.24,11.44,10.9,11.23,80248800 F-B,D,20220617,24.21,24.4959,24.21,24.28,31900 F-C,D,20220617,23.91,24,23.6411,23.74,47500 FAC.S,D,20220617,9.856,9.856,9.856,9.856,800 FAC.T,D,20220617,0.2201,0.2201,0.2201,0.2201,17000 FAC.W,D,20220617,0.2139,0.2139,0.2139,0.2139,200 FACA,D,20220617,9.78,9.7867,9.78,9.7867,300 FACT,D,20220617,9.81,9.82,9.8,9.82,19600 FAF,D,20220617,49.48,50.665,49.09,50.05,1516400 FAM,D,20220617,5.94,6,5.94,5.97,24200 FAT.W,D,20220617,0.39,0.39,0.3312,0.34,10500 FATH,D,20220617,4.24,4.36,4.16,4.25,102500 FBC,D,20220617,33.73,34.01,32.71,33.34,824000 FBHS,D,20220617,57.9,59.11,57.42,58.26,2983700 FBK,D,20220617,37.66,38.46,37.575,38.24,358500 FBP,D,20220617,12.93,13.225,12.835,13.13,4941900 FBR-E,D,20220617,20.04,20.4346,19.65,20.13,31400 FBRT,D,20220617,13.84,14.25,13.55,14.1,13743800 FC,D,20220617,37.06,37.91,36.49,36.75,112400 FCA.U,D,20220617,9.87,9.87,9.87,9.87,1200 FCA.W,D,20220617,0.23,0.235,0.23,0.23,2200 FCAX,D,20220617,9.82,9.84,9.82,9.84,700 FCF,D,20220617,13.13,13.385,13.12,13.16,737700 FCN,D,20220617,164.65,165.325,162.48,164.02,451700 FCPT,D,20220617,25.64,26.24,25.56,25.71,1028100 FCT,D,20220617,10.04,10.095,9.98,10.04,130800 FCX,D,20220617,34.54,35,33.415,33.82,30089600 FDEU,D,20220617,10.93,10.94,10.86,10.9,21300 FDP,D,20220617,23.2,23.35,22.63,22.82,525000 FDS,D,20220617,348.5,353.905,345.92,349.33,487900 FDX,D,20220617,224.1,231.43,222.86,229.9,5287600 FE,D,20220617,36.42,36.46,35.32,35.91,8361800 FEDU,D,20220617,0.46,0.474,0.41,0.43,73000 FEI,D,20220617,7.61,7.61,7.18,7.35,283800 FENG,D,20220617,4.11,4.79,4.08,4.66,115100 FEO,D,20220617,8.73,8.84,8.73,8.75,16600 FERG,D,20220617,106.6,111.64,106.11,109.65,2060400 FET,D,20220617,22.45,23.4,21.18,22.07,52300 FF,D,20220617,7.32,7.379,7.19,7.27,431300 FFA,D,20220617,16.03,16.14,15.88,16.13,27800 FFC,D,20220617,16.35,16.89,16.33,16.85,165300 FGB,D,20220617,2.82,3.16,2.82,3.12,70400 FHI,D,20220617,29.48,29.57,28.85,29.25,1954900 FHN,D,20220617,20.83,21.35,20.72,21.22,8388600 FHN-B,D,20220617,25.21,25.86,25.21,25.21,3200 FHN-C,D,20220617,25.4,25.7,25.4,25.7,1700 FHN-D,D,20220617,24.24,24.89,24.24,24.8,12900 FHN-E,D,20220617,25.03,25.03,24.77,24.89,8700 FHN-F,D,20220617,19.59,19.7,19.34,19.34,29700 FHS,D,20220617,0.93,0.94,0.85,0.89,224800 FICO,D,20220617,375.27,379.79,373.15,379.03,395800 FIF,D,20220617,13.49,13.53,13.031,13.28,48000 FIGS,D,20220617,7.25,7.685,7.221,7.39,5779800 FINS,D,20220617,13.52,13.665,13.5,13.62,48500 FINV,D,20220617,4.51,4.585,4.425,4.51,887300 FIS,D,20220617,90.5,92.71,90.43,91.84,6834300 FIX,D,20220617,76.19,79.27,75.28,75.33,296400 FL,D,20220617,27.49,28.9,27.45,28.7,4101800 FLA.W,D,20220617,0.13,0.1499,0.12,0.1499,26100 FLAG,D,20220617,9.94,9.9401,9.93,9.9401,1501500 FLC,D,20220617,17.56,18.31,17.27,17.44,14500 FLM.U,D,20220617,9.82,9.862,9.82,9.84,29200 FLM.W,D,20220617,0.15,0.1706,0.14,0.15,1070900 FLME,D,20220617,9.83,9.83,9.7801,9.79,9900 FLNG,D,20220617,24.35,24.8599,23.2501,24.21,568600 FLO,D,20220617,24.7,24.96,24.4667,24.67,2146600 FLR,D,20220617,25.31,25.66,24.07,24.22,2362200 FLS,D,20220617,28.1,28.429,27.5,27.79,1483600 FLT,D,20220617,211.9,215.53,210.02,212.51,1801700 FLY.U,D,20220617,10.17,10.17,10.17,10.17,1400 FLY.W,D,20220617,0.12,0.124,0.12,0.12,1500 FMC,D,20220617,104.32,105.85,102.7301,103.98,1548300 FMN,D,20220617,10.94,11.07,10.88,10.9,46100 FMS,D,20220617,25.96,26.17,25.76,25.8,434800 FMX,D,20220617,68.69,69.2,67.955,68.53,616400 FMY,D,20220617,11.52,11.5442,11.51,11.5442,1400 FN,D,20220617,76.27,77.44,75.56,75.91,297700 FNA,D,20220617,16.31,17.32,16.31,16.66,874100 FNB,D,20220617,10.68,10.815,10.57,10.71,4648400 FNB-E,D,20220617,25.15,25.45,25.15,25.25,42300 FND,D,20220617,61.51,64.225,61.2,63.54,1735400 FNF,D,20220617,34.89,35.479,34.68,35.1,3818000 FNV,D,20220617,140.31,141.16,138.31,139,1456500 FOA,D,20220617,1.83,1.83,1.74,1.8,417300 FOA.W,D,20220617,0.1503,0.193,0.1301,0.163,11700 FOF,D,20220617,10.14,10.37,10.14,10.34,67100 FOR,D,20220617,13.54,13.66,13.06,13.35,192100 FORG,D,20220617,18.24,19.57,18.24,19.27,1876100 FOUR,D,20220617,30.72,33.48,30.24,32.5,2728700 FPA.W,D,20220617,0.3,0.3266,0.271,0.2989,33900 FPAC,D,20220617,9.82,9.84,9.81,9.82,1316400 FPF,D,20220617,17.81,18,17.8,17.81,98700 FPH,D,20220617,3.85,4,3.8,3.94,98100 FPI,D,20220617,14.17,14.34,13.85,14.11,1284700 FPL,D,20220617,5.63,5.69,5.3801,5.5,145300 FR,D,20220617,47.08,47.6,46.045,46.13,2245400 FRA,D,20220617,11.09,11.18,11.01,11.14,161200 FRC,D,20220617,135.74,138.81,135.42,136.3,1997100 FRC-H,D,20220617,20.7985,20.7985,20.4,20.59,6500 FRC-I,D,20220617,21.95,22.26,21.89,22.15,13300 FRC-J,D,20220617,18.74,18.91,18.7073,18.7601,51700 FRC-K,D,20220617,16.73,16.82,16.48,16.78,24800 FRC-L,D,20220617,17.11,17.21,16.93,17.14,36900 FRC-M,D,20220617,16.37,16.54,16.32,16.45,27600 FRC-N,D,20220617,18.2,18.27,17.8241,18.1,44800 FRE.W,D,20220617,1.9,2.28,1.9,2.21,9600 FREY,D,20220617,6.88,7.5123,6.88,7.41,870000 FRG.W,D,20220617,0.25,0.4406,0.2398,0.37,1245100 FRGE,D,20220617,11.8,12.04,11.739,12.01,7660400 FRO,D,20220617,8.66,8.795,8.305,8.34,2947900 FRT,D,20220617,94.39,96.615,93.96,94.71,1013500 FRT-C,D,20220617,23.92,24.3,23.92,24.3,4600 FRX.S,D,20220617,9.8,9.8,9.8,9.8,20000 FRX.T,D,20220617,0.29,0.29,0.29,0.29,200 FRXB,D,20220617,9.76,9.78,9.76,9.76,1800 FSD,D,20220617,11.23,11.45,11.23,11.41,77800 FSK,D,20220617,18.4,18.595,18.085,18.46,4217200 FSLY,D,20220617,10.29,11.015,10.285,10.94,6771400 FSM,D,20220617,3.19,3.19,3.04,3.07,6225800 FSN.U,D,20220617,9.7901,9.7901,9.79,9.7901,4500 FSN.W,D,20220617,0.11,0.1198,0.11,0.11,2100 FSNB,D,20220617,9.77,9.79,9.77,9.79,2200 FSR,D,20220617,8.07,8.72,8.07,8.54,5963200 FSS,D,20220617,34.81,35.27,33.94,33.94,635600 FST,D,20220617,10.09,10.11,10.07,10.11,46200 FST.U,D,20220617,10.39,10.78,10.39,10.49,2000 FT,D,20220617,7.1,7.23,7.06,7.06,52700 FTCH,D,20220617,7.81,8.085,7.545,7.91,7871200 FTE.U,D,20220617,9.79,9.79,9.79,9.79,1500 FTE.W,D,20220617,0.1096,0.1229,0.1096,0.1096,700 FTEV,D,20220617,9.79,9.79,9.78,9.78,4700 FTHY,D,20220617,13.74,14.06,13.6,13.93,110300 FTI,D,20220617,6.91,7.01,6.54,6.59,17743800 FTK,D,20220617,1.15,1.16,1.0407,1.1,868800 FTS,D,20220617,45.23,45.55,44.32,44.5,972900 FTV,D,20220617,53.65,54.325,53.05,53.56,5326700 FUBO,D,20220617,2.59,2.83,2.58,2.82,17101900 FUL,D,20220617,60.79,61.255,59.46,60.28,381600 FUN,D,20220617,39.97,41.57,39.39,41.36,248000 FVI.U,D,20220617,9.77,9.7701,9.77,9.77,1200 FVI.W,D,20220617,0.22,0.2567,0.22,0.2567,1500 FVIV,D,20220617,9.76,9.77,9.76,9.76,46300 FVRR,D,20220617,32.89,34.25,32.31,33.28,964700 FVT.U,D,20220617,9.86,9.86,9.86,9.86,400 FVT.W,D,20220617,0.1954,0.2515,0.1954,0.2515,11200 FXLV,D,20220617,4.35,4.53,4.21,4.41,982400 FZT,D,20220617,9.78,9.78,9.78,9.78,100 G,D,20220617,41.28,42.07,40.73,41.62,2251800 GAB,D,20220617,5.78,5.78,5.47,5.54,1356800 GAB-G,D,20220617,23.2,23.44,23.02,23.44,4900 GAB-H,D,20220617,22.89,23.52,22.68,23.251,2000 GAB-K,D,20220617,23.25,23.73,22.9401,23.59,8700 GAM,D,20220617,34.06,34.33,33.6798,34.14,31000 GAM-B,D,20220617,25.26,25.5999,25.26,25.33,1400 GAP.U,D,20220617,9.99,9.99,9.9899,9.99,4100 GATO,D,20220617,2.98,3.04,2.885,2.93,1248500 GATX,D,20220617,96,96,91.29,91.99,346900 GB,D,20220617,5.03,5.03,4.75,4.75,300 GB.W,D,20220617,0.275,0.3,0.275,0.2751,5600 GBAB,D,20220617,17.2,17.34,17.15,17.24,78500 GBCI,D,20220617,45.88,46.56,45.42,46.01,810200 GBL,D,20220617,18.74,19.24,18.63,19.24,26800 GBLI,D,20220617,26.04,26.28,25.9,26.28,1200 GBT.W,D,20220617,1.2,1.2,0.99,1.02,349500 GBTG,D,20220617,6.12,7.19,6.12,6.79,270300 GBX,D,20220617,36.78,37.42,36.205,36.92,397700 GCI,D,20220617,3.02,3.13,2.97,3.09,3226500 GCO,D,20220617,52.81,54.04,51.74,53.34,737600 GCP,D,20220617,30.92,31.04,30.74,30.93,846100 GCV,D,20220617,5.12,5.18,5.0205,5.17,14000 GD,D,20220617,212.21,213.39,208.12,209.78,3063800 GDDY,D,20220617,65.51,66.47,64.81,65.97,1715800 GDL,D,20220617,8.18,8.19,8.14,8.14,5000 GDO,D,20220617,13.85,13.99,13.47,13.79,19400 GDOT,D,20220617,22.72,23.41,22.47,23.15,1333000 GDV,D,20220617,19.53,19.88,19.49,19.53,232500 GDV-H,D,20220617,24.75,24.9,24.45,24.48,2700 GDV-K,D,20220617,18.96,19.14,18.96,19.05,14200 GE,D,20220617,65.19,66.73,64.54,66,9002200 GEF,D,20220617,58.93,58.93,57.35,57.94,286400 GEF.B,D,20220617,58.79,59,57.31,58.38,96400 GEHI,D,20220617,0.615,0.615,0.5899,0.61,2100 GEL,D,20220617,9.45,9.52,8.72,9.11,1148900 GEN.W,D,20220617,0.36,0.4199,0.33,0.4199,21700 GENI,D,20220617,2.4,2.61,2.3925,2.55,1630800 GEO,D,20220617,6.25,6.38,6.065,6.28,3451000 GER,D,20220617,10.97,11.21,10.6975,10.8,77300 GES,D,20220617,18.13,18.44,17.8,18.03,2291000 GF,D,20220617,8.75,8.82,8.74,8.75,23200 GFF,D,20220617,26.32,26.6,25.685,26.34,675600 GFI,D,20220617,9.82,10.05,9.61,9.93,19708500 GFL,D,20220617,24.72,25.02,24.16,24.89,1082500 GFLU,D,20220617,57.12,57.47,55.94,57.31,116900 GFX,D,20220617,9.8301,9.845,9.83,9.845,1000 GGB,D,20220617,4.69,4.77,4.54,4.59,37482900 GGG,D,20220617,57.2,57.87,56.87,57.08,842400 GGT,D,20220617,6.94,7.1,6.75,6.83,56800 GGT-E,D,20220617,23.1999,23.1999,23.1999,23.1999,1200 GGZ,D,20220617,10.89,10.93,10.78,10.85,8000 GHC,D,20220617,549.25,549.25,533.77,537.57,56200 GHG,D,20220617,3.67,3.6736,3.5,3.61,4400 GHL,D,20220617,9.53,9.84,9.32,9.4,2956700 GHLD,D,20220617,9.61,10.07,9.5,9.9,463100 GHM,D,20220617,7.53,7.59,7.11,7.17,51700 GHY,D,20220617,11.09,11.2,11.05,11.15,130900 GIA,D,20220617,10.01,10.01,10.01,10.01,1200 GIA.U,D,20220617,10.04,10.0567,10.04,10.04,3000 GIA.W,D,20220617,0.0651,0.076,0.0651,0.0752,172200 GIB,D,20220617,74.16,75.85,73.76,75.17,243900 GIC,D,20220617,31.22,32.26,30.84,31.41,166900 GIL,D,20220617,27.41,27.6,26.93,27.53,699800 GIM,D,20220617,4.21,4.27,4.21,4.26,196900 GIS,D,20220617,66.8,67.3,65.69,66.23,5405800 GJH,D,20220617,9.78,9.85,9.72,9.85,12800 GJO,D,20220617,23,23,23,23,100 GJP,D,20220617,23.35,23.35,23.35,23.35,100 GJR,D,20220617,23.36,23.36,23.36,23.36,100 GKOS,D,20220617,42.81,45.36,42.81,43.49,595400 GL,D,20220617,90.82,92.41,90.535,92.11,1403900 GL-D,D,20220617,18.67,18.73,18.63,18.65,3400 GLO-A,D,20220617,25.45,25.7412,25.45,25.45,21000 GLO-B,D,20220617,25.24,25.38,25.2,25.37,10400 GLO-C,D,20220617,25.15,25.49,25.15,25.4898,3300 GLO-G,D,20220617,25.1,25.175,25.0001,25.14,10000 GLOB,D,20220617,171.02,180.86,170.165,177.72,583100 GLOP,D,20220617,6.21,6.23,5.53,5.74,680800 GLP,D,20220617,20.55,21.27,20.23,20.77,633400 GLP-A,D,20220617,26.66,27.48,26.03,27.48,25600 GLP-B,D,20220617,25.58,25.6,25.45,25.4897,7300 GLS,D,20220617,2,2,1.72,1.95,275200 GLS.W,D,20220617,0.1339,0.1339,0.1339,0.1339,200 GLT,D,20220617,6.76,6.965,6.68,6.8,585600 GLW,D,20220617,31.47,32.37,31.02,31.88,11791300 GM,D,20220617,31.45,32.39,30.65,31.88,23649600 GME,D,20220617,126.86,135.8581,126.3164,135.14,3085200 GMED,D,20220617,53.49,55.11,53.42,54.47,1227200 GMR-A,D,20220617,25.39,25.47,25.3001,25.47,5900 GMRE,D,20220617,11,11.25,10.91,10.94,1030800 GMS,D,20220617,39.92,40.39,39.295,39.7,486700 GNE,D,20220617,7.88,7.91,7.5,7.86,121400 GNE-A,D,20220617,8.88,8.92,8.84,8.9,5000 GNK,D,20220617,20.76,21.01,20.18,20.44,1117900 GNL,D,20220617,13.15,13.42,13.011,13.31,1167400 GNL-A,D,20220617,23.36,23.84,22.85,23,8900 GNL-B,D,20220617,22.38,23.0492,21.92,22.21,5800 GNRC,D,20220617,223.01,228.13,217.87,220.25,1616400 GNT,D,20220617,4.95,4.95,4.83,4.87,75000 GNT-A,D,20220617,23.13,23.13,22.84,22.897,800 GNW,D,20220617,3.58,3.6,3.46,3.47,5883100 GOA.U,D,20220617,9.95,9.96,9.95,9.95,3300 GOA.W,D,20220617,0.0366,0.0499,0.0353,0.0355,74100 GOAC,D,20220617,9.96,9.97,9.95,9.955,171300 GOF,D,20220617,15.95,16.03,15.4,15.68,844400 GOG.W,D,20220617,0.2899,0.2899,0.2499,0.2899,4000 GOL,D,20220617,3.72,3.96,3.64,3.92,1989300 GOLD,D,20220617,19.88,19.91,19.32,19.55,29207200 GOLF,D,20220617,38.69,39.79,38.525,39.29,410600 GOOS,D,20220617,17.95,18.62,17.82,18.4,544800 GOTU,D,20220617,2.01,2.15,2.01,2.06,8086000 GPC,D,20220617,128.11,129.39,126.95,127.22,1724900 GPI,D,20220617,160,168.646,156.79,166.39,482100 GPJA,D,20220617,24.19,24.38,23.99,24.1,15300 GPK,D,20220617,19.24,19.565,19.2,19.22,3678400 GPM-A,D,20220617,20.9,21.51,20.8992,21.45,7400 GPMT,D,20220617,8.89,9.57,8.88,9.44,1990400 GPN,D,20220617,107.38,110.98,107.33,110.25,2759300 GPOR,D,20220617,95.59,97.5,88.92,89.61,775000 GPRK,D,20220617,14.5,14.82,13.55,13.7,270800 GPS,D,20220617,8.93,9.27,8.81,9.13,9197800 GRB-A,D,20220617,22.09,22.09,21.89,21.9686,3000 GRBK,D,20220617,17.52,17.81,16.8,17.65,951800 GRC,D,20220617,27.67,28,27.505,27.69,236600 GRMN,D,20220617,93.57,94.42,92.625,93.47,1803400 GRP.U,D,20220617,58.94,60.27,58.79,59.38,7200 GRX,D,20220617,9.87,9.9721,9.82,9.86,40500 GS,D,20220617,282.13,286.2599,278.15,279.79,5234300 GS-A,D,20220617,17.63,17.9499,17.5596,17.57,45300 GS-C,D,20220617,18.82,18.9,18.624,18.67,9000 GS-D,D,20220617,18.33,18.5287,18.18,18.24,86600 GS-J,D,20220617,24,24.133,23.85,23.85,89300 GS-K,D,20220617,25.26,25.43,25.1,25.1,77700 GSBD,D,20220617,16.6,16.8466,16.45,16.74,974800 GSK,D,20220617,41.42,41.655,41.165,41.27,4304800 GSL,D,20220617,18.66,18.92,18.06,18.35,1160900 GSL-B,D,20220617,25.61,26.25,25.61,25.87,16400 GSLD,D,20220617,25.55,25.62,25.55,25.59,10900 GSQ.S,D,20220617,9.844,9.844,9.844,9.844,400 GSQ.T,D,20220617,0.1308,0.1308,0.1308,0.1308,600 GSQ.U,D,20220617,9.82,9.855,9.82,9.85,6300 GSQ.W,D,20220617,0.2186,0.2186,0.2186,0.2186,400 GSQB,D,20220617,9.8,9.8,9.8,9.8,2000 GSQD,D,20220617,9.81,9.82,9.81,9.8101,12900 GTES,D,20220617,10.93,11.11,10.675,10.94,1283900 GTLS,D,20220617,162.5,165.33,159.62,162.5,734000 GTN,D,20220617,18.29,18.45,17.49,18.01,1504700 GTN.A,D,20220617,15.99,15.99,15.06,15.06,1000 GTY,D,20220617,25.53,25.925,25.26,25.48,539500 GUG,D,20220617,14.23,14.23,13.55,13.82,133900 GUT,D,20220617,6.53,6.5999,6.41,6.41,179200 GUT-C,D,20220617,25.0999,25.0999,24.63,24.68,3700 GVA,D,20220617,28.4,28.955,27.85,28.17,900800 GWH,D,20220617,3.31,3.65,3.25,3.65,1676900 GWH.W,D,20220617,0.43,0.485,0.43,0.4412,10400 GWRE,D,20220617,71.15,73.55,70.62,72.96,1478500 GWW,D,20220617,452.66,455.38,440.48,442.09,582900 GXO,D,20220617,45.63,46.3,44.72,45.17,1252600 H,D,20220617,76.99,77.6,74.76,75.91,809200 HAE,D,20220617,59.96,61.355,59.96,60.77,440200 HAL,D,20220617,33.45,33.8,31.44,31.69,21819700 HASI,D,20220617,35.2,35.99,34.88,35.3,1269700 HAYW,D,20220617,13.62,14.2,13.62,13.8,2093600 HBB,D,20220617,10.3,10.49,10.075,10.13,63500 HBI,D,20220617,9.83,10.145,9.75,10.07,8295600 HBM,D,20220617,4.88,4.96,4.72,4.75,2026200 HCA,D,20220617,171.32,176.66,170.735,173.1,6001600 HCC,D,20220617,34.74,34.74,32.47,33.77,2042200 HCI,D,20220617,62.41,63.23,61.43,62.08,110900 HCXY,D,20220617,25.15,25.1501,25.15,25.15,400 HD,D,20220617,271,276.62,270.39,270.73,10775600 HDB,D,20220617,52.11,53.67,51.79,53.48,2351100 HE,D,20220617,38.69,39.32,38.25,38.41,719900 HEI,D,20220617,127.93,130.52,127.44,129.6,435700 HEI.A,D,20220617,103.7,105.46,102.845,104.55,484100 HEP,D,20220617,16.25,16.5,15.82,15.86,327200 HEQ,D,20220617,11.78,11.78,11.42,11.73,43500 HES,D,20220617,107.21,108.9,100.6,102.87,7278100 HESM,D,20220617,29.17,29.69,27.96,28.42,5747200 HFR-A,D,20220617,22.32,22.79,22.32,22.79,4700 HFRO,D,20220617,11.1,11.18,10.85,10.96,230500 HGLB,D,20220617,9.29,9.5699,9.2507,9.43,110700 HGT.W,D,20220617,2.65,2.7101,2.65,2.7101,400 HGTY,D,20220617,10.61,11.16,10.45,11.09,444500 HGV,D,20220617,38.73,38.73,37.48,37.52,1589400 HHC,D,20220617,61.84,62.69,60.04,61.87,800600 HHL.U,D,20220617,9.895,9.895,9.895,9.895,200 HHL.W,D,20220617,0.12,0.142,0.12,0.13,303400 HHLA,D,20220617,9.83,9.83,9.8,9.83,1800 HI,D,20220617,38.83,39.46,38.3,38.74,1114500 HIE,D,20220617,9.05,9.32,9.01,9.32,48800 HIG,D,20220617,64.26,64.84,63.7,64.35,3909300 HIG-G,D,20220617,25.37,25.56,25.14,25.445,17400 HIG.U,D,20220617,9.92,9.9301,9.92,9.93,3500 HIG.W,D,20220617,0.15,0.1501,0.14,0.15,3900 HIGA,D,20220617,9.89,9.91,9.89,9.9,5700 HII,D,20220617,200.16,203.7753,197.1248,200.64,808500 HIL,D,20220617,1.56,1.62,1.54,1.62,76200 HIMS,D,20220617,4.17,4.37,4.08,4.35,3219800 HIO,D,20220617,3.8,3.86,3.8,3.84,187200 HIP.W,D,20220617,0.1002,0.1402,0.1002,0.14,15400 HIPO,D,20220617,0.9099,0.9713,0.901,0.9469,2306500 HIW,D,20220617,33.5,34.13,33.36,33.81,1333300 HIX,D,20220617,5.06,5.11,4.98,4.98,206700 HL,D,20220617,4.5,4.54,4.35,4.35,12951900 HLF,D,20220617,22.35,23.36,22.3,23.28,1762200 HLG.W,D,20220617,0.47,0.4719,0.4691,0.4691,3900 HLGN,D,20220617,3.4,3.72,3.3,3.61,8021500 HLI,D,20220617,78.24,78.36,76.44,76.53,385400 HLIO,D,20220617,63.05,64.055,62.325,62.94,228800 HLLY,D,20220617,10.01,10.16,9.84,10.12,648900 HLT,D,20220617,116.3,117.34,113.65,116.28,2681100 HLX,D,20220617,3.62,3.665,3.34,3.45,7788500 HMA,D,20220617,10.1,10.1,9.94,9.94,305400 HMA.U,D,20220617,9.95,10.027,9.94,9.965,4100 HMC,D,20220617,24.28,24.451,24.1,24.35,1803700 HML-A,D,20220617,22.3501,22.85,22.35,22.5281,15500 HMLP,D,20220617,8.95,8.95,8.915,8.95,367200 HMN,D,20220617,35.43,35.86,35.06,35.46,439600 HMY,D,20220617,3.26,3.3775,3.21,3.36,12960700 HNGR,D,20220617,14.51,14.9,14.235,14.52,219100 HNI,D,20220617,33.34,34.13,33.33,33.6,628400 HNP,D,20220617,17.51,17.51,16.84,17.32,29700 HOG,D,20220617,30.6,31.22,30.145,30.79,2673700 HOMB,D,20220617,20.65,20.9769,20.34,20.35,12319500 HOUS,D,20220617,9.22,9.52,9.06,9.34,2788000 HOV,D,20220617,40.28,41.5896,39.78,40.22,106600 HP,D,20220617,40.98,41.455,38.04,38.86,3466800 HPE,D,20220617,13.43,13.59,13.1748,13.42,18452900 HPF,D,20220617,16.85,17.0213,16.7952,16.87,35200 HPI,D,20220617,16.34,16.6198,16.34,16.45,54600 HPP,D,20220617,15.54,16.2,15.485,16.2,5668200 HPP-C,D,20220617,18.68,18.87,18.54,18.65,14400 HPQ,D,20220617,32.88,33.81,32.63,33.55,20542300 HPS,D,20220617,14.96,15.2,14.96,15.12,104200 HPX,D,20220617,9.97,9.97,9.96,9.965,93200 HPX.U,D,20220617,9.92,9.99,9.92,9.99,14800 HPX.W,D,20220617,0.09,0.0925,0.085,0.0925,10800 HQH,D,20220617,17.53,18.025,17.53,17.78,87500 HQL,D,20220617,13.12,13.6503,13.12,13.49,90800 HR,D,20220617,27.25,27.3,26.63,26.92,5297900 HRB,D,20220617,33.71,33.74,32.64,33,4311900 HRI,D,20220617,93.33,93.45,88.05,88.84,566600 HRL,D,20220617,45,45.57,44.42,44.69,3678500 HRT,D,20220617,15.3,15.494,14.1,14.35,639500 HRTG,D,20220617,3.26,3.3,3.08,3.17,305300 HSBC,D,20220617,31.4,31.555,30.765,30.97,3755800 HSC,D,20220617,7.22,7.39,7.12,7.36,922400 HSY,D,20220617,202.89,206.49,202.45,206.03,2002100 HT,D,20220617,9.49,9.529,8.76,9.23,1125700 HT-C,D,20220617,20.17,20.2012,19.97,19.98,8200 HT-D,D,20220617,19.69,19.8347,19.25,19.27,5500 HT-E,D,20220617,20,20,19.59,19.6,5100 HTA,D,20220617,27.65,28.12,27.05,27.92,4642700 HTA.W,D,20220617,0.16,0.16,0.1401,0.1401,300 HTAQ,D,20220617,10.04,10.04,10.04,10.04,50900 HTD,D,20220617,21.34,21.35,20.825,20.89,99200 HTGC,D,20220617,12.81,13.1865,12.81,13.11,1565700 HTH,D,20220617,25.99,26.79,25.99,26.29,2033200 HTP.W,D,20220617,0.13,0.13,0.13,0.13,700 HTPA,D,20220617,9.85,9.87,9.85,9.87,82200 HTY,D,20220617,5.08,5.08,5.02,5.05,22700 HUBB,D,20220617,173.85,173.9,170.21,171.33,469900 HUBS,D,20220617,282.98,297.73,280.6,292.74,645700 HUG.W,D,20220617,0.45,0.45,0.373,0.3799,33900 HUGS,D,20220617,9.87,9.87,9.82,9.83,13500 HUM,D,20220617,426.77,430.82,422.62,428.44,1693400 HUN,D,20220617,28.38,28.68,27.63,28.3,5587500 HUYA,D,20220617,4.06,4.18,3.945,4.18,2145200 HVT,D,20220617,25.12,25.4,24.64,25.23,515500 HVT.A,D,20220617,24.8,24.8,24.8,24.8,200 HWM,D,20220617,30.95,31.76,30.545,31.52,4905400 HXL,D,20220617,48.24,49.48,47.38,49.16,1727400 HY,D,20220617,33.49,34.14,32.865,33.53,305000 HYB,D,20220617,6.87,6.9389,6.87,6.929,67800 HYI,D,20220617,11.93,12.0681,11.9,11.92,33200 HYLN,D,20220617,3.59,3.73,3.535,3.66,2114000 HYT,D,20220617,9.31,9.51,9.31,9.47,344600 HZN,D,20220617,1.97,2.0391,1.93,1.98,9000 HZO,D,20220617,37.72,38.0148,36.7,37.09,728200 HZO.W,D,20220617,0.15,0.15,0.145,0.145,41600 HZON,D,20220617,9.89,9.89,9.89,9.89,6500 IAA,D,20220617,33.59,34.28,33.16,33.73,1626100 IAE,D,20220617,6.95,6.95,6.8795,6.92,12900 IAG,D,20220617,2.02,2.06,1.955,1.99,9583100 IBA,D,20220617,41.61,41.61,38.04,39.7,168100 IBE.U,D,20220617,9.81,9.81,9.81,9.81,500 IBE.W,D,20220617,0.15,0.15,0.12,0.1319,3100 IBM,D,20220617,135.99,136.98,132.85,135.02,12968500 IBN,D,20220617,17.42,17.54,17.265,17.41,18873900 IBP,D,20220617,77.3,79.92,76.08,79.07,522400 ICD,D,20220617,3.35,3.45,3.18,3.2,204600 ICE,D,20220617,93.93,94.7,90.05,90.33,10177900 ICL,D,20220617,9.76,9.8204,9.48,9.79,3104800 ICN.W,D,20220617,0.17,0.17,0.15,0.15,2600 ICNC,D,20220617,9.98,9.99,9.98,9.98,5500 ICR-A,D,20220617,20.8,20.8,18.88,19.99,3200 IDA,D,20220617,98.44,100.155,97.91,98.14,549400 IDE,D,20220617,9.77,9.85,9.66,9.7,33000 IDT,D,20220617,22.3,22.88,22.215,22.83,565200 IEX,D,20220617,172.82,175.685,172.185,173.06,645500 IFF,D,20220617,108.74,109.495,105.38,108.31,3948300 IFI.W,D,20220617,0.1,0.1,0.1,0.1,600 IFN,D,20220617,15.75,15.9994,15.61,15.77,126600 IFS,D,20220617,26.15,26.15,24.82,25.08,89100 IGA,D,20220617,8.68,8.85,8.68,8.68,26000 IGD,D,20220617,5.26,5.315,5.2,5.23,282000 IGI,D,20220617,16.43,16.68,16.43,16.45,21100 IGR,D,20220617,6.72,6.85,6.71,6.77,365600 IGT,D,20220617,18.17,18.86,17.73,18.67,2108500 IH,D,20220617,2.806,2.806,2.35,2.44,6300 IHD,D,20220617,5.81,5.815,5.75,5.77,18700 IHG,D,20220617,52.98,53.19,52.15,52.88,215400 IHIT,D,20220617,8.4,8.4022,8.32,8.37,34100 IHS,D,20220617,10.04,10.475,10.035,10.16,168400 IHTA,D,20220617,8.2,8.44,8.18,8.39,12600 IIF,D,20220617,21.73,21.87,21.5707,21.695,20100 IIIN,D,20220617,36.05,36.05,34.31,34.34,312200 IIM,D,20220617,12.15,12.25,12.09,12.14,187800 IIP-A,D,20220617,27.8566,27.8566,27.8566,27.8566,500 IIPR,D,20220617,111.41,111.85,107.52,108.34,816300 IMAX,D,20220617,15.27,15.305,14.88,14.97,695000 IMP.W,D,20220617,0.375,0.4119,0.3059,0.349,27900 IMPX,D,20220617,9.91,9.92,9.91,9.92,6200 INAQ,D,20220617,9.83,9.83,9.83,9.83,5000 INFA,D,20220617,18.23,18.99,18.19,18.6,545000 INFY,D,20220617,17.52,17.95,17.52,17.76,13241900 ING,D,20220617,10.2,10.28,10.0301,10.12,10203000 INGR,D,20220617,85.14,86.57,84.54,84.62,505600 INN,D,20220617,7.21,7.275,7.01,7.13,1031900 INN-E,D,20220617,19.6,19.71,18.847,19.41,3800 INN-F,D,20220617,17.3,17.6499,17.2638,17.5,3400 INSI,D,20220617,15.9,15.925,15.85,15.88,16900 INSP,D,20220617,164.96,167.955,160.93,166.39,513000 INST,D,20220617,19.88,21.37,19.7626,21.22,236800 INSW,D,20220617,22.12,22.5,20.98,21,781000 INT,D,20220617,22.36,22.48,20.55,20.84,2246200 INVH,D,20220617,34.01,34.36,33.45,33.76,6361700 ION.W,D,20220617,1.05,1.05,1.01,1.0343,1800 IONQ,D,20220617,4.96,5.12,4.8,5.04,6562600 IOT,D,20220617,10.1,11.49,10.01,11.35,6193300 IP,D,20220617,42.83,43.11,41.91,42.35,7383700 IPG,D,20220617,26.8,27.275,26.73,27.05,5942800 IPI,D,20220617,55,55.275,52.02,52.82,435700 IPO.D,D,20220617,10,10.07,10,10.04,2800 IPO.F,D,20220617,10,10.1,10,10.1,5600 IPO.V,D,20220617,0.4795,0.4795,0.4651,0.4687,22600 IPO.Z,D,20220617,0.4848,0.5,0.4705,0.4999,157700 IPOD,D,20220617,9.96,9.98,9.94,9.98,291000 IPOF,D,20220617,9.94,10,9.94,9.98,11185100 IPV.T,D,20220617,0.41,0.4101,0.41,0.41,25500 IPVA,D,20220617,9.77,9.8,9.77,9.8,1700 IPVF,D,20220617,9.78,9.78,9.78,9.78,100 IQI,D,20220617,9.74,9.83,9.72,9.72,97600 IQV,D,20220617,195.96,200.76,194.85,196.95,1785700 IR,D,20220617,42.04,42.435,41.155,41.24,5401600 IRM,D,20220617,46.44,47.0174,45.9233,46.22,2614400 IRN.W,D,20220617,0.3799,0.4465,0.3224,0.4114,20600 IRNT,D,20220617,2.23,2.72,2.21,2.54,2196800 IRR.U,D,20220617,10.0301,10.07,10.0301,10.07,2900 IRR.W,D,20220617,0.28,0.29,0.28,0.29,600 IRRX,D,20220617,9.95,9.97,9.95,9.95,1600 IRS,D,20220617,3.39,3.48,3.33,3.33,40100 IRS.W,D,20220617,0.21,0.218,0.21,0.215,1400 IRT,D,20220617,20.86,21.21,20.415,20.58,5580800 IS,D,20220617,2.26,2.34,2.21,2.26,3259400 ISD,D,20220617,12.04,12.14,11.97,12.09,138900 IT,D,20220617,225.03,231.88,222.771,230.33,1036400 ITCB,D,20220617,3.25,3.25,3.1401,3.2,3900 ITGR,D,20220617,67.41,68.955,67.41,67.74,246200 ITT,D,20220617,65.52,65.99,64.085,64.33,1277400 ITUB,D,20220617,4.49,4.54,4.41,4.49,61544400 ITW,D,20220617,178.65,180.46,177.33,178.25,2128600 IVC,D,20220617,1.23,1.37,1.21,1.37,1943200 IVH,D,20220617,10.23,10.315,10.21,10.25,53100 IVR,D,20220617,9.83,10.9,9.68,10.9,2070900 IVR-B,D,20220617,20.44,21.08,20.35,20.66,23400 IVR-C,D,20220617,20.05,21.04,19.9,20,26400 IVT,D,20220617,26.59,27.38,26.48,27.12,1441800 IVZ,D,20220617,15.9,16.37,15.85,16.12,6404000 IX,D,20220617,84.48,85.07,83.96,84.89,103600 J,D,20220617,118.92,120.15,117.94,118.69,1048800 JAT.U,D,20220617,10.03,10.08,9.99,9.99,6800 JAT.W,D,20220617,0.24,0.2473,0.2,0.2037,234100 JATT,D,20220617,9.94,9.94,9.92,9.92,3800 JBGS,D,20220617,23.2,24.09,23.2,23.81,3123500 JBI,D,20220617,9.29,9.65,9.17,9.47,739300 JBK,D,20220617,25.77,25.77,25.77,25.77,100 JBL,D,20220617,54.29,54.71,51.9,53.61,2742500 JBT,D,20220617,105.93,110.09,105.46,106.92,399400 JCE,D,20220617,12.57,12.82,12.55,12.62,59300 JCI,D,20220617,46.89,48.03,46.55,47.23,9204200 JEF,D,20220617,26.29,26.94,25.93,26.45,2897200 JELD,D,20220617,13.47,13.675,13,13.15,2062600 JEMD,D,20220617,6.79,6.9,6.76,6.77,27000 JEQ,D,20220617,5.53,5.55,5.5001,5.52,10500 JFR,D,20220617,8.21,8.29,8.18,8.26,155700 JGH,D,20220617,11.35,11.49,11.3016,11.41,42100 JHAA,D,20220617,8.82,9.15,8.82,9.15,2800 JHG,D,20220617,23.44,23.98,23.26,23.52,3182500 JHI,D,20220617,12.98,13,12.5,12.75,83000 JHS,D,20220617,11.08,11.23,11.08,11.18,33300 JHX,D,20220617,20.4,20.65,20.14,20.5,116000 JILL,D,20220617,18.1,18.3599,17.25,17.87,50900 JKS,D,20220617,56.13,56.69,54.11,56.07,2114700 JLL,D,20220617,160.42,168.525,156.09,167.02,1310000 JLS,D,20220617,16.3,16.4881,16.3,16.32,7100 JMIA,D,20220617,6.14,6.37,5.88,6.2,3656700 JMM,D,20220617,5.82,5.9,5.82,5.85,9500 JNJ,D,20220617,170.63,172.2,169.24,169.46,12486500 JNPR,D,20220617,27.57,27.82,27.12,27.63,6826000 JOB.W,D,20220617,1.1,1.15,1.1,1.13,6600 JOBY,D,20220617,4.68,5.03,4.67,4.99,8588100 JOE,D,20220617,40.34,41.173,38.97,39.27,567800 JOF,D,20220617,6.38,6.38,6.27,6.33,12000 JP,D,20220617,0.3858,0.4007,0.371,0.3897,8400 JPC,D,20220617,7.34,7.44,7.27,7.38,402300 JPI,D,20220617,18.82,19.1099,18.82,18.99,50600 JPM,D,20220617,113.54,114.63,112.16,113.03,30919800 JPM-C,D,20220617,24.86,25.08,24.75,24.82,346100 JPM-D,D,20220617,23.97,24.1,23.8,23.81,458200 JPM-J,D,20220617,20.95,21,20.41,20.44,208200 JPM-K,D,20220617,19.35,19.5103,19.16,19.28,177700 JPM-L,D,20220617,19.71,19.88,19.6,19.71,265800 JPM-M,D,20220617,18.3,18.47,18,18.13,776700 JPS,D,20220617,7,7.08,7,7.04,811000 JPT,D,20220617,19.07,19.2999,18.897,19.07,6900 JQC,D,20220617,5.17,5.2,5.125,5.2,392700 JRI,D,20220617,12.59,12.76,12.46,12.67,126300 JRO,D,20220617,8.07,8.2,8.07,8.14,145900 JRS,D,20220617,9.03,9.1603,8.95,9.01,106200 JSD,D,20220617,11.98,11.98,11.84,11.98,27800 JT,D,20220617,1.7,1.8,1.67,1.78,334200 JUN,D,20220617,9.92,9.92,9.92,9.92,100 JUN.W,D,20220617,0.24,0.28,0.24,0.24,16400 JWN,D,20220617,24.38,25.1,24.16,24.45,5942200 JWS.S,D,20220617,9.87,9.88,9.87,9.87,3400 JWS.T,D,20220617,0.35,0.3623,0.35,0.35,15600 JWSM,D,20220617,9.81,9.81,9.8,9.8,9900 JXN,D,20220617,27.95,28.92,27.72,28.73,2348800 K,D,20220617,67.93,68.35,66.4,67.54,4351200 KAH.W,D,20220617,0.37,0.3995,0.37,0.37,38900 KAHC,D,20220617,9.76,9.81,9.76,9.78,218000 KAI,D,20220617,172.63,177.29,171.66,175.04,106800 KAMN,D,20220617,33.29,33.42,32.18,32.18,836500 KAR,D,20220617,13.92,14.57,13.8718,14.52,1090600 KB,D,20220617,40.68,40.77,40.01,40.51,545200 KBH,D,20220617,25.65,25.89,24.78,25.56,3220600 KBR,D,20220617,44.64,45,43.61,44.37,2140300 KCA.S,D,20220617,9.7,9.7,9.63,9.685,6600 KCA.U,D,20220617,10.01,10.01,9.99,9.99,1700 KCA.W,D,20220617,0.33,0.35,0.2601,0.33,21700 KCG.U,D,20220617,10.065,10.065,10.0535,10.0535,2000 KCG.W,D,20220617,0.2,0.25,0.2,0.25,33900 KCGI,D,20220617,9.9,9.91,9.9,9.9,9000 KD,D,20220617,9.54,9.59,9.101,9.37,6228000 KEN,D,20220617,52.5,53.2,51.6101,51.77,58100 KEP,D,20220617,8.75,8.79,8.69,8.76,272600 KEX,D,20220617,60.33,61.18,56.62,56.89,1041200 KEY,D,20220617,17.12,17.5072,17.09,17.26,17306500 KEY-I,D,20220617,24.03,24.38,24,24.21,47200 KEY-J,D,20220617,22.2,22.26,21.8,21.93,107200 KEY-K,D,20220617,23.34,23.5499,23.0094,23.32,32500 KEYS,D,20220617,132.62,135.19,131.77,133.8,1689400 KF,D,20220617,25.26,25.26,25.05,25.21,1200 KFS,D,20220617,5.3,5.38,5.3,5.35,86200 KFY,D,20220617,52.07,52.7205,51.075,51.84,727300 KGC,D,20220617,4.12,4.215,4.015,4.1,97181600 KIM,D,20220617,18.83,19.25,18.78,18.94,8428600 KIM-L,D,20220617,23,23.34,23,23.11,13000 KIM-M,D,20220617,23.11,23.45,23.11,23.18,19100 KIND,D,20220617,3.07,3.23,3.06,3.15,4784700 KIO,D,20220617,11.6,11.79,11.6,11.68,76400 KKR,D,20220617,44.92,46.47,44.92,45.18,6186200 KKR-C,D,20220617,57.62,59.47,57.62,58.25,4300 KKRS,D,20220617,17.97,18.05,17.8,17.9,28500 KLR,D,20220617,2.22,2.41,2.13,2.38,390500 KMB,D,20220617,120.01,122.03,119.882,121.79,3203100 KMF,D,20220617,7.32,7.3922,6.93,7.06,137200 KMI,D,20220617,16.6,16.68,15.775,16.05,44410500 KMPB,D,20220617,23.61,24.45,23.54,23.84,15700 KMPR,D,20220617,45.67,46.16,44.06,44.26,653400 KMT,D,20220617,23.87,24.04,23.35,23.41,1006500 KMX,D,20220617,85.39,88.57,85.035,86.99,2731500 KN,D,20220617,17.18,17.29,16.8041,17.21,1183100 KNOP,D,20220617,15.92,16.12,15.4,16.03,623700 KNS.U,D,20220617,9.95,9.9519,9.93,9.9519,99700 KNS.W,D,20220617,0.12,0.1201,0.12,0.1201,50000 KNSL,D,20220617,206.01,210.065,205.48,207.06,182000 KNSW,D,20220617,9.9,9.93,9.9,9.91,161100 KNX,D,20220617,45.3,45.3,43.532,44.25,3270800 KO,D,20220617,59.7,60.125,59.13,59.43,34781900 KODK,D,20220617,5.3,5.57,5.285,5.36,2347500 KOF,D,20220617,56.25,56.9,55.07,55.32,360400 KOP,D,20220617,22.95,23.22,21.76,22,524500 KOR.W,D,20220617,0.61,0.63,0.6001,0.63,3100 KORE,D,20220617,3.68,3.84,3.35,3.36,164900 KOS,D,20220617,6.98,7.15,6.38,6.57,17733800 KR,D,20220617,50.14,50.25,45.72,46.2,21124400 KRC,D,20220617,50.14,51.88,50.14,51.68,1897800 KRE-A,D,20220617,21.94,22.0689,21.4001,21.44,8700 KREF,D,20220617,17.1,17.51,16.95,17.36,2371400 KRG,D,20220617,17.38,17.71,17.14,17.33,2819500 KRO,D,20220617,18.32,18.49,17.81,17.95,369800 KRP,D,20220617,16.63,16.63,15.51,15.78,2113400 KSM,D,20220617,8.8,8.917,8.76,8.76,14700 KSS,D,20220617,40.7,41.14,39.76,40.25,5905600 KT,D,20220617,13.94,13.95,13.74,13.84,1899600 KTB,D,20220617,31.85,32.75,31.66,32.23,1105500 KTF,D,20220617,8.81,8.9,8.81,8.88,48800 KTH,D,20220617,29.75,29.96,28.26,29.96,7200 KTN,D,20220617,28.8508,28.8508,28.02,28.8013,2200 KUKE,D,20220617,2.19,2.29,2.01,2.11,13700 KW,D,20220617,18.65,18.94,18.45,18.7,903300 KWA.U,D,20220617,10.31,10.52,10.31,10.52,1300 KWA.W,D,20220617,0.11,0.11,0.07,0.09,10800 KWR,D,20220617,136.57,137.75,132.87,134.61,111700 KYN,D,20220617,8.15,8.2499,7.835,8.02,1583500 L,D,20220617,57.28,57.91,56.73,57.54,2174000 LAC,D,20220617,19.51,20.77,19.47,20.13,3392600 LAD,D,20220617,257.01,272.07,255.02,270.11,812200 LADR,D,20220617,9.63,10.065,9.58,9.99,1452600 LAW,D,20220617,17.4,18.095,16.96,17.67,496000 LAZ,D,20220617,31.27,31.53,30.72,31.06,1318000 LBRT,D,20220617,14.22,14.4,13.22,13.36,8162800 LC,D,20220617,11.83,12.43,11.75,12.18,2238200 LCI,D,20220617,0.6075,0.672,0.58,0.5961,362300 LCII,D,20220617,104.08,105.65,103.295,104.53,246000 LCW.W,D,20220617,0.17,0.17,0.15,0.15,3500 LDI,D,20220617,1.72,1.735,1.52,1.52,2890200 LDOS,D,20220617,94.96,95.24,91.72,94.15,2671700 LDP,D,20220617,19.23,19.27,18.89,18.94,117400 LEA,D,20220617,120.89,124.15,120.28,122,940500 LEAP,D,20220617,9.94,9.94,9.9,9.92,5000 LEG,D,20220617,33.6,34.72,33.36,34.51,2196800 LEJU,D,20220617,3.17,3.43,2.9156,3.43,26700 LEN,D,20220617,63.85,65.44,62.54,64.63,5452500 LEN.B,D,20220617,53.97,55.1,52.673,53.79,244500 LEO,D,20220617,6.42,6.54,6.38,6.39,158200 LEV,D,20220617,4.46,4.69,4.335,4.54,1919300 LEV.W,D,20220617,0.9747,0.9747,0.825,0.9747,44500 LEVI,D,20220617,16.09,16.69,16.04,16.55,1313100 LFC,D,20220617,8.11,8.11,7.99,8.03,728200 LFG,D,20220617,18.96,20.33,18.74,19.58,5182900 LFT,D,20220617,2.27,2.53,2.25,2.38,389100 LFT-A,D,20220617,24.08,24.42,23.8,23.91,1900 LGF.A,D,20220617,9.4,9.47,9.12,9.35,644100 LGF.B,D,20220617,8.95,9.02,8.71,8.92,898700 LGI,D,20220617,14.06,14.3,14.06,14.17,34100 LGV,D,20220617,9.77,9.77,9.77,9.77,1700 LGV.U,D,20220617,9.78,9.78,9.78,9.78,100 LGV.W,D,20220617,0.1301,0.1301,0.1301,0.1301,200 LH,D,20220617,219.53,227.72,219.095,226.22,2186000 LHC,D,20220617,9.83,9.83,9.82,9.83,3000 LHC.W,D,20220617,0.09,0.09,0.09,0.09,53000 LHX,D,20220617,222.27,223.77,217.78,221.57,1925800 LICY,D,20220617,7.2,7.77,7.14,7.77,2169000 LII,D,20220617,188.07,190.375,182.85,186.45,509700 LIN,D,20220617,285.04,292.51,283.67,290.68,5565500 LITB,D,20220617,1.09,1.15,1.09,1.14,34800 LL,D,20220617,9.62,10.03,9.62,9.82,317900 LLA.W,D,20220617,0.67,0.74,0.589,0.715,150400 LLAP,D,20220617,5.11,5.57,4.77,5.34,3185200 LLY,D,20220617,290.01,300.99,289.68,290.9,6900000 LMND,D,20220617,16.37,17.6,16.37,17.48,1083900 LMT,D,20220617,403.57,405.4,394.66,404.01,3757100 LNC,D,20220617,46.9,48,46.3,47.79,3294800 LND,D,20220617,5.76,5.76,5.4,5.43,73100 LNN,D,20220617,119.79,122.22,119.14,119.33,116700 LOC.U,D,20220617,9.68,9.71,9.66,9.71,6000 LOC.W,D,20220617,0.2976,0.2976,0.2816,0.2816,400 LOCC,D,20220617,9.6,9.61,9.6,9.6,1300 LOCL,D,20220617,3.61,3.85,3.51,3.59,616800 LOKM,D,20220617,9.78,9.78,9.78,9.78,300 LOMA,D,20220617,5.12,5.2,5.031,5.11,109700 LOW,D,20220617,170.93,175.275,170.14,172.47,8498900 LPG,D,20220617,14.92,15.06,14.12,14.43,1492100 LPI,D,20220617,88.88,89.389,79.79,81.47,1931700 LPL,D,20220617,6.22,6.22,6.06,6.11,739500 LPX,D,20220617,53.7,54.76,52.43,54.17,3144100 LRN,D,20220617,34.28,35.42,34,35.18,676400 LSI,D,20220617,105.61,107.16,104.24,105.23,1482200 LSPD,D,20220617,20.09,21.74,20,21.19,1311800 LTC,D,20220617,36.94,37.4,36.73,37.18,435800 LTH,D,20220617,13.33,13.92,13.16,13.84,692600 LTHM,D,20220617,22.48,23.58,22.05,23.21,4905900 LU,D,20220617,6.25,6.47,6.15,6.41,20181700 LUMN,D,20220617,10.26,10.505,10.175,10.39,29382600 LUV,D,20220617,35.13,35.87,34.36,35.63,8812300 LVS,D,20220617,31.56,32.0939,30.57,31.67,8175400 LW,D,20220617,63.81,65.64,63.63,65.46,2530200 LXFR,D,20220617,14.75,15.1,14.55,14.85,550700 LXP,D,20220617,10.12,10.365,10.11,10.29,3989700 LXP-C,D,20220617,52.87,52.91,50.646,51.55,3700 LXU,D,20220617,16.32,17.04,16.2,16.34,532300 LYB,D,20220617,91.69,91.992,88.46,89.73,4018500 LYG,D,20220617,2.06,2.08,2.02,2.05,12607800 LYV,D,20220617,83.03,86.18,82.2,84.7,4097100 LZB,D,20220617,22.8,23.37,22.61,23.19,818700 M,D,20220617,19.88,20.26,19.5706,19.87,13668700 MA,D,20220617,307,314.135,303.65,310.69,6235300 MAA,D,20220617,162.42,165.52,161.9,162.54,1295400 MAC,D,20220617,9.11,9.287,8.845,9.04,4168600 MAC.W,D,20220617,0.0896,0.0999,0.0829,0.0999,1500 MACC,D,20220617,9.77,9.8,9.745,9.76,58200 MAIN,D,20220617,34.67,36.07,34.56,35.63,887300 MAN,D,20220617,75.51,76.87,74.38,75.95,886400 MANU,D,20220617,10.72,11.47,10.67,11.45,890200 MAS,D,20220617,47.47,48.46,46.79,47.62,6118900 MATX,D,20220617,73.08,74.949,71.66,72.6,990700 MAV,D,20220617,8.3,8.43,8.27,8.33,91000 MAX,D,20220617,9.22,9.73,9.1,9.45,253800 MAXR,D,20220617,24.54,25.41,24.26,25.18,1070400 MBAC,D,20220617,9.83,9.83,9.785,9.785,600 MBI,D,20220617,11.8,12.31,11.71,11.96,787600 MBS.W,D,20220617,0.12,0.12,0.12,0.12,100 MBSC,D,20220617,10.02,10.02,9.98,9.98,250100 MC,D,20220617,38.54,39.37,37.9408,38.64,1102700 MCB,D,20220617,69.35,70.905,68.57,70.08,109300 MCD,D,20220617,234.22,235.49,232.17,234.38,7236200 MCG,D,20220617,6.56,7.17,6.56,7.13,196500 MCI,D,20220617,13.6,13.65,13.32,13.4,16900 MCK,D,20220617,305.27,306.04,298.69,300.57,2491700 MCN,D,20220617,6.55,6.64,6.44,6.48,71500 MCO,D,20220617,251.93,259.045,251.01,255.87,1675900 MCR,D,20220617,6.12,6.2779,6.12,6.22,88000 MCS,D,20220617,14.54,14.74,14.26,14.28,211500 MCW,D,20220617,10.62,11.03,10.5438,10.93,1539000 MCY,D,20220617,43.64,44.43,43.36,43.73,760900 MD,D,20220617,18.77,19.54,18.77,19.08,993400 MDC,D,20220617,28.97,29.06,27.83,28.26,1804700 MDH,D,20220617,9.79,9.79,9.79,9.79,771300 MDH.W,D,20220617,0.0701,0.0707,0.0601,0.0701,600 MDT,D,20220617,88.27,89.5099,87.71,88.22,8299300 MDU,D,20220617,25.88,26.15,25.44,26.03,3747200 MDV,D,20220617,16.04,16.93,15.97,16.66,60300 MDV-A,D,20220617,24.31,24.73,24.1601,24.73,8400 MEC,D,20220617,7.79,7.8,7.48,7.5,71400 MED,D,20220617,177.66,181.79,176.25,177.17,141700 MEG,D,20220617,30.49,31.6,30.18,30.52,191400 MEGI,D,20220617,15.63,15.69,15.28,15.41,170400 MEI,D,20220617,37.44,38.25,36.9,37.69,531900 MER-K,D,20220617,25.12,25.2497,25.05,25.14,230800 MET,D,20220617,60.7,61.8,60.39,60.87,9326800 MET-A,D,20220617,21.35,21.45,21.09,21.28,26500 MET-E,D,20220617,24.65,25,24.65,24.87,108500 MET-F,D,20220617,21.57,21.84,21.5,21.67,35100 MFA,D,20220617,9.98,10.54,9.7192,10.53,5070700 MFA-B,D,20220617,19,19.1,18.53,18.89,56200 MFA-C,D,20220617,18.78,18.9331,18.5,18.6,30700 MFC,D,20220617,16.6,16.74,16.27,16.49,4538400 MFD,D,20220617,8.7,8.93,8.6,8.64,39200 MFG,D,20220617,2.22,2.2482,2.185,2.2,1686200 MFGP,D,20220617,4.2,4.275,4.14,4.24,725500 MFM,D,20220617,5.06,5.1399,5.06,5.09,168100 MFV,D,20220617,4.72,4.93,4.7188,4.85,9000 MG,D,20220617,6.05,6.11,5.89,6.01,155000 MGA,D,20220617,54.93,56.07,54.32,54.87,1698600 MGF,D,20220617,3.4,3.42,3.4,3.41,75700 MGM,D,20220617,27.36,28.285,26.69,27.95,14233800 MGR,D,20220617,23.33,23.58,23.26,23.48,6400 MGRB,D,20220617,19.14,19.27,19,19.02,6800 MGRD,D,20220617,16.92,17.12,16.85,16.99,3200 MGU,D,20220617,22,22.2,21.47,21.7,29900 MGY,D,20220617,25.33,25.66,22.89,23.77,13612900 MH-C,D,20220617,5.03,5.03,5.03,5.03,100 MHD,D,20220617,12.4,12.6,12.39,12.42,79200 MHF,D,20220617,6.46,6.52,6.4,6.47,74600 MHI,D,20220617,8.85,9,8.82,8.85,81100 MHK,D,20220617,117.44,120.365,115.215,119.93,1446200 MHLA,D,20220617,17.23,17.26,17.23,17.26,800 MHN,D,20220617,10.5,10.6,10.445,10.45,77800 MHNC,D,20220617,18.61,19.02,18.61,19.01,1400 MHO,D,20220617,35.58,36.18,34.33,35.89,729600 MIC,D,20220617,3.81,3.81,3.78,3.8,648500 MIN,D,20220617,2.85,2.91,2.85,2.9,877800 MIO,D,20220617,11.25,11.38,11.25,11.3,63500 MIR,D,20220617,6.82,6.97,6.5,6.96,3839400 MIR.W,D,20220617,1.22,1.34,1.21,1.34,47500 MIT,D,20220617,9.7552,9.7552,9.7552,9.7552,400 MIT-A,D,20220617,19.6,19.745,19.36,19.44,5300 MIT-B,D,20220617,18.66,18.82,18.08,18.6,27600 MIT-C,D,20220617,18.55,19.0979,18,18.8,12600 MIT.U,D,20220617,9.785,9.785,9.785,9.785,400 MIT.W,D,20220617,0.16,0.1601,0.13,0.13,1900 MITT,D,20220617,6.25,6.71,6.15,6.66,413800 MIXT,D,20220617,8.36,8.64,8.11,8.28,53500 MIY,D,20220617,12.96,13.0199,12.8,12.95,22700 MKC,D,20220617,82.87,83.56,81.72,82.54,2068800 MKC.V,D,20220617,82.79,82.84,82.32,82.84,1600 MKF.W,D,20220617,0.2799,0.3585,0.2799,0.3579,9500 MKFG,D,20220617,2.09,2.305,2.06,2.2,4782800 MKL,D,20220617,1252.05,1292.66,1251.77,1282.2,86800 ML,D,20220617,1.49,1.61,1.49,1.56,3104300 ML.W,D,20220617,0.2,0.2,0.1998,0.2,8000 MLI,D,20220617,51.13,52.19,50.6846,50.86,661300 MLM,D,20220617,301.91,309.65,300.09,303.56,692000 MLNK,D,20220617,15.86,16.29,15.57,15.89,140300 MLP,D,20220617,9.91,10.02,9.66,9.66,20400 MLR,D,20220617,23.67,23.67,23.11,23.43,110300 MMC,D,20220617,144.64,146.41,143.33,144.44,3098000 MMD,D,20220617,17.25,17.4564,17.25,17.29,55800 MMI,D,20220617,35.7,36.5,35.7,35.8,376000 MMM,D,20220617,130.77,131.88,128.72,129.84,7181100 MMP,D,20220617,47.7,48.3,46.32,47.27,1805900 MMS,D,20220617,59.54,60.085,58.811,59.28,718300 MMT,D,20220617,4.35,4.4599,4.35,4.43,92500 MMU,D,20220617,10.28,10.32,10.21,10.25,70300 MN,D,20220617,12.36,12.41,12.21,12.27,198200 MNP,D,20220617,12.99,12.99,12.09,12.17,37800 MNRL,D,20220617,29.56,29.665,26.94,27.19,2463200 MNSO,D,20220617,6.59,7.8,6.4901,7.67,2627200 MNT.U,D,20220617,9.96,10.02,9.95,10.02,4600 MNTN,D,20220617,9.98,9.98,9.97,9.98,20800 MO,D,20220617,45.78,45.78,45.05,45.31,30811200 MOD,D,20220617,10.69,10.75,10.39,10.55,529300 MODN,D,20220617,23.27,24.02,23.27,23.67,252500 MOG.A,D,20220617,75.23,76.09,73.58,74.89,287000 MOGU,D,20220617,1.91,1.94,1.91,1.94,700 MOH,D,20220617,256.86,259.55,249.78,251.75,777800 MOS,D,20220617,50.68,51.41,49.015,50.6,12381500 MOV,D,20220617,32.13,32.72,31.7,32.42,381400 MP,D,20220617,33.15,33.899,32.63,32.96,3099000 MPA,D,20220617,12.38,12.6,12.29,12.39,81200 MPC,D,20220617,91.74,92.46,85.63,87.29,26759300 MPL.W,D,20220617,1.21,1.21,1.15,1.15,11800 MPLN,D,20220617,5.29,5.54,5.29,5.43,4295000 MPLX,D,20220617,28.76,29.15,27.85,28.27,5751100 MPV,D,20220617,12.29,12.6872,12.29,12.6872,4900 MPW,D,20220617,14.33,14.57,14.1,14.36,14740800 MPX,D,20220617,8.78,9.13,8.32,8.39,62000 MQT,D,20220617,11.58,11.83,11.44,11.48,111500 MQY,D,20220617,11.96,12.04,11.87,11.98,224600 MRC,D,20220617,9.81,10.25,9.35,9.37,921300 MRK,D,20220617,84.64,85.76,83.39,84.62,32989000 MRO,D,20220617,25.39,25.53,23.32,24.15,57901100 MS,D,20220617,73.81,74.62,72.6618,72.9,17285900 MS-A,D,20220617,18.78,19,18.5,18.51,82800 MS-E,D,20220617,26.71,27.16,26.65,26.95,221700 MS-F,D,20220617,26.24,26.45,26.14,26.19,263500 MS-I,D,20220617,25.28,25.65,25.18,25.43,97800 MS-K,D,20220617,24.95,24.95,24.33,24.36,84900 MS-L,D,20220617,20.48,20.5899,20.2599,20.52,17900 MS-O,D,20220617,17.4,17.73,17.4,17.58,114200 MSA,D,20220617,115.35,116.78,114.48,114.76,215600 MSB,D,20220617,25.82,26.085,24.8,25.14,54700 MSC,D,20220617,1.97,2.2699,1.92,2.06,37200 MSCI,D,20220617,384.24,396.32,383.39,386.71,742500 MSD,D,20220617,6.71,6.71,6.64,6.69,30800 MSGE,D,20220617,54.06,55.34,52.61,55.26,221000 MSGS,D,20220617,146.4,152.21,145.41,150.77,218800 MSI,D,20220617,197.74,204.67,197.52,202.84,1955500 MSM,D,20220617,75.4,75.765,72.79,72.91,981700 MSP,D,20220617,34.61,34.96,34.61,34.78,859300 MT,D,20220617,26.23,26.3415,25.49,25.98,4112200 MTA.W,D,20220617,0.5308,0.55,0.5281,0.5281,3700 MTAL,D,20220617,9.77,9.85,9.77,9.85,3900 MTB,D,20220617,163.8,165.79,161.62,162.34,3022400 MTB-H,D,20220617,24.24,24.48,24.045,24.09,28200 MTCN,D,20220617,62.07,62.07,61.16,61.91,1900 MTD,D,20220617,1126.03,1128.94,1096.81,1097.8,297800 MTDR,D,20220617,56.2,56.45,50.46,51.2,4289300 MTG,D,20220617,11.53,11.785,11.375,11.75,5471900 MTH,D,20220617,65.12,66.16,62.51,65.79,1186200 MTN,D,20220617,221.79,228.965,221.71,226.82,385400 MTOR,D,20220617,36.14,36.14,35.865,35.94,1948900 MTR,D,20220617,17.09,18,14.95,14.96,52000 MTRN,D,20220617,70.34,71.9,68.92,69.39,324600 MTV.U,D,20220617,9.95,9.95,9.95,9.95,300 MTV.W,D,20220617,0.26,0.2674,0.23,0.23,2000 MTW,D,20220617,10.81,10.84,10.5097,10.64,272200 MTX,D,20220617,59.16,59.38,57.72,57.93,208300 MTZ,D,20220617,68.17,70.12,67.31,69.4,1957100 MUA,D,20220617,11.27,11.57,11.18,11.41,184900 MUC,D,20220617,11.22,11.34,11.01,11.06,517100 MUE,D,20220617,10.52,10.52,10.21,10.26,108000 MUFG,D,20220617,5.51,5.51,5.385,5.39,5987600 MUI,D,20220617,11.51,11.6499,11.4805,11.56,140700 MUJ,D,20220617,12.75,12.87,12.69,12.72,89300 MUR,D,20220617,36.41,36.47,33.06,33.64,3982700 MUSA,D,20220617,224.69,225.78,217.39,219.95,900400 MUX,D,20220617,0.522,0.5468,0.498,0.498,2862000 MVF,D,20220617,7.16,7.19,7.04,7.07,153600 MVO,D,20220617,10.29,10.4715,9.32,9.32,148800 MVT,D,20220617,11.21,11.4,11.08,11.11,154900 MWA,D,20220617,11.01,11.205,10.915,11.08,2330100 MX,D,20220617,16.44,16.84,16.1,16.8,612800 MXE,D,20220617,7.9,8,7.9,7.93,4500 MXF,D,20220617,14.27,14.27,14.01,14.23,34800 MYD,D,20220617,10.61,10.7,10.52,10.56,126700 MYE,D,20220617,22.65,22.65,21.935,22.01,232100 MYI,D,20220617,11.13,11.2518,11.13,11.15,89900 MYN,D,20220617,10.08,10.2,10.01,10.08,79800 MYOV,D,20220617,10.86,11.8,10.77,11.58,3292700 MYTE,D,20220617,10.06,10.505,10.06,10.38,79900 NABL,D,20220617,10.59,10.9328,10.375,10.66,905400 NAC,D,20220617,11.38,11.49,11.28,11.41,319300 NAD,D,20220617,11.9,12,11.81,11.9,1190000 NAN,D,20220617,11.23,11.34,11.17,11.3,72400 NAPA,D,20220617,19.79,20.2,19.17,19.34,1013600 NAT,D,20220617,1.99,2.02,1.87,1.89,4468700 NAZ,D,20220617,12.81,12.8225,12.75,12.8,8400 NBB,D,20220617,16.5,16.77,16.45,16.71,156500 NBHC,D,20220617,38.03,38.46,37.53,37.94,274700 NBR,D,20220617,140.67,144.79,128.445,132.85,656600 NBXG,D,20220617,9.36,9.59,9.35,9.44,326900 NC,D,20220617,45.46,45.46,42.4138,43.14,39300 NCA,D,20220617,8.42,8.515,8.42,8.48,73100 NCLH,D,20220617,10.46,11.45,10.34,11.43,33653100 NCR,D,20220617,30.5,31.675,29.705,31.01,4618400 NCV,D,20220617,3.49,3.57,3.49,3.55,315100 NCV-A,D,20220617,23.4846,23.6,23.27,23.599,8800 NCZ,D,20220617,2.99,3.04,2.9744,3.04,512500 NCZ-A,D,20220617,23.38,23.47,23.24,23.47,2700 NDMO,D,20220617,10.69,10.83,10.54,10.68,199600 NDP,D,20220617,27.97,27.99,26.4,26.63,41500 NE,D,20220617,31.06,32.03,30.56,31.44,1358100 NEA,D,20220617,11.35,11.49,11.34,11.42,979400 NEE,D,20220617,70.64,72.75,70.64,70.81,15918900 NEE-N,D,20220617,24.83,25.02,24.7001,24.95,52500 NEE-O,D,20220617,53,53.44,52.64,52.79,52500 NEE-P,D,20220617,47.51,47.515,46.86,46.86,201100 NEE-Q,D,20220617,46.05,46.99,46.05,46.32,65600 NEM,D,20220617,64.67,64.75,62.87,63.76,11358900 NEP,D,20220617,68.63,70.25,68.38,69.44,811000 NET,D,20220617,40.13,42.24,40.1,41.21,12260200 NETC,D,20220617,10,10,10,10,200 NETI,D,20220617,6.73,6.91,6.51,6.72,378800 NEU,D,20220617,291.64,293.47,288.21,289.29,69500 NEWR,D,20220617,43.87,46.73,43.87,46.05,1074200 NEX,D,20220617,10.15,10.27,9.06,9.23,7563000 NEXA,D,20220617,6.36,6.68,6.13,6.65,369700 NFG,D,20220617,67.62,68.23,65.05,65.44,948200 NFJ,D,20220617,11.19,11.4015,11.19,11.31,291400 NFNT,D,20220617,9.89,9.89,9.89,9.89,100 NFY.W,D,20220617,0.2348,0.2348,0.2348,0.2348,100 NGC,D,20220617,9.76,9.76,9.75,9.75,32400 NGC.U,D,20220617,9.8,9.8,9.78,9.8,30400 NGC.W,D,20220617,0.33,0.3301,0.33,0.3301,18800 NGG,D,20220617,64.32,64.5,63.28,63.4,662800 NGL,D,20220617,1.59,1.6099,1.5,1.54,1400500 NGL-B,D,20220617,13.67,13.67,13.13,13.54,1500 NGL-C,D,20220617,13.6,13.6001,13.6,13.6001,500 NGS,D,20220617,12.68,12.9,12.59,12.83,36500 NGVC,D,20220617,16.63,16.7442,15.5601,15.64,69200 NGVT,D,20220617,63.18,63.38,60.17,61.4,467900 NHI,D,20220617,61.45,61.58,60.25,60.76,602800 NI,D,20220617,27.19,27.399,26.37,26.66,8691800 NI-B,D,20220617,25.76,25.95,25.63,25.88,207800 NIC,D,20220617,71.92,74.17,71.92,73.86,146800 NID,D,20220617,12.88,12.9599,12.74,12.88,135700 NIE,D,20220617,20.08,20.37,20,20.19,138000 NIM,D,20220617,9.09,9.15,9.03,9.07,30400 NIMC,D,20220617,103.6511,103.6511,103.6511,103.6511,1200 NINE,D,20220617,2.85,2.94,2.75,2.76,437900 NIO,D,20220617,19.77,20.89,19.73,20.77,82067200 NIQ,D,20220617,12.64,12.6755,12.54,12.6,13700 NJR,D,20220617,42.76,43.04,40.99,41.33,1151200 NKE,D,20220617,106.15,108.55,105.85,107.34,10256800 NKG,D,20220617,10.59,10.59,10.35,10.35,6500 NKX,D,20220617,12.27,12.43,12.22,12.29,172900 NL,D,20220617,8.6,9.1,8.5396,8.99,104400 NLS,D,20220617,2.05,2.1,2.01,2.06,829000 NLSN,D,20220617,21.9,22.855,21.63,22.41,8683600 NLY,D,20220617,5.51,5.73,5.45,5.71,61222200 NLY-F,D,20220617,22.89,22.9,22.61,22.66,127100 NLY-G,D,20220617,20.4,20.46,19.95,19.95,29100 NLY-I,D,20220617,21.84,22.0164,21.35,21.5,60300 NM,D,20220617,2.62,2.71,2.52,2.55,251400 NM-G,D,20220617,16.56,16.56,16.5,16.5,1500 NM-H,D,20220617,18.48,19,17.14,17.82,4000 NMAI,D,20220617,12.76,12.9493,12.65,12.65,52500 NMCO,D,20220617,11.9,12.075,11.6928,11.87,116200 NMG,D,20220617,5.1,5.325,5,5,30700 NMI,D,20220617,9,9.14,8.98,9.03,20100 NMK-C,D,20220617,91.58,93.99,91.46,93.61,1600 NMM,D,20220617,25,25.54,23.85,23.95,658600 NMR,D,20220617,3.62,3.655,3.575,3.63,985500 NMS,D,20220617,15,15.39,14.93,14.93,2600 NMT,D,20220617,11.51,11.608,11.3801,11.465,15800 NMZ,D,20220617,11.1,11.2102,10.98,11.03,650500 NNI,D,20220617,73.84,77.78,73.84,76.72,303200 NNN,D,20220617,40.71,41.41,40.615,41.15,1650300 NNY,D,20220617,8.21,8.3,8.2,8.29,56000 NOA,D,20220617,11.6,11.6,10.72,10.97,92100 NOAH,D,20220617,17.08,17.36,16.18,16.26,622200 NOC,D,20220617,447,451.74,436.07,443.93,1368600 NOG,D,20220617,32.09,32.34,27.45,27.52,4285500 NOK,D,20220617,4.65,4.67,4.55,4.59,53596700 NOM,D,20220617,12.21,12.21,12.16,12.16,700 NOMD,D,20220617,19.22,19.345,18.96,19.29,582700 NOV,D,20220617,17.24,17.32,16.355,16.47,8883400 NOVA,D,20220617,18.1,19.89,17.93,19.76,3743200 NOW,D,20220617,430.13,451.05,429.03,443.79,2362300 NP,D,20220617,34.22,34.39,32.73,32.92,88500 NPCT,D,20220617,11.55,11.55,11.3567,11.5,37500 NPFD,D,20220617,18.27,18.3,18.03,18.16,39100 NPK,D,20220617,61.72,62.6,61.4,62.18,72300 NPO,D,20220617,83.57,84.69,82.35,83.3,203600 NPTN,D,20220617,15.45,15.56,15.39,15.46,1686900 NPV,D,20220617,11.51,11.6599,11.51,11.635,18100 NQP,D,20220617,11.4,11.46,11.33,11.44,113700 NR,D,20220617,3.65,3.71,3.5,3.52,1236600 NRDY,D,20220617,3.09,3.49,3.06,3.34,1513700 NRE-A,D,20220617,25,25,24.81,24.9,2300 NREF,D,20220617,19.81,20.335,19.76,20.3,250300 NRG,D,20220617,37.22,37.82,35.66,36.33,9985200 NRG.W,D,20220617,1.45,1.64,1.38,1.4328,48600 NRGV,D,20220617,9.5,10.3,9.4,10.13,3670300 NRGX,D,20220617,12.92,13.11,12.2901,12.6,191200 NRK,D,20220617,10.65,10.72,10.57,10.62,220700 NRP,D,20220617,38.73,39.3594,38,38.72,57800 NRT,D,20220617,14.98,15.15,13.37,13.59,105000 NRUC,D,20220617,23.36,23.91,23.21,23.34,19500 NRZ,D,20220617,8.31,8.68,8.221,8.65,16261300 NRZ-A,D,20220617,21.77,22.23,21.26,21.44,37000 NRZ-B,D,20220617,20.93,20.95,20.39,20.83,28200 NRZ-C,D,20220617,19.11,19.5,18.8,18.8,57600 NRZ-D,D,20220617,20.82,21.2219,20.6919,21.1,108400 NS,D,20220617,13.56,13.82,13.04,13.3,1638600 NS-A,D,20220617,23.23,23.23,22.6,22.89,8400 NS-B,D,20220617,20.66,20.66,19.99,19.99,42300 NS-C,D,20220617,24.18,24.3999,24.18,24.2163,32500 NSA,D,20220617,46.45,46.91,45.7,45.96,1758100 NSA-A,D,20220617,24.45,24.475,24.3401,24.47,3100 NSC,D,20220617,220.07,223.33,220.05,221.47,2192700 NSL,D,20220617,4.68,4.79,4.68,4.78,296100 NSP,D,20220617,89.51,90.77,88.67,89.55,226600 NSR,D,20220617,7.5,7.71,7.5,7.61,20200 NSS,D,20220617,24.42,24.635,24.38,24.55,191300 NST.D,D,20220617,9.79,9.7901,9.79,9.79,2000 NST.S,D,20220617,9.79,9.79,9.79,9.79,1000 NST.V,D,20220617,0.2263,0.2263,0.2263,0.2263,500 NST.W,D,20220617,0.1894,0.1894,0.1893,0.1894,2000 NSTB,D,20220617,9.84,9.84,9.8,9.81,5200 NSTC,D,20220617,9.78,9.79,9.78,9.79,500 NSTD,D,20220617,9.77,9.78,9.77,9.78,1300 NTB,D,20220617,30,30.65,30,30.44,276600 NTCO,D,20220617,5.61,5.71,5.53,5.67,2489100 NTEST.I,D,20220617,24.99,25.04,24.99,25.04,1600 NTG,D,20220617,31.25,31.6103,29.96,30.5,24300 NTR,D,20220617,84.81,86,82.53,83.04,3975400 NTST,D,20220617,19.39,19.95,18.89,19.1,1681200 NTZ,D,20220617,8.4,8.8786,8.4,8.5,3200 NU,D,20220617,3.37,3.5,3.29,3.47,19219000 NUE,D,20220617,112.98,116.19,111.81,113.99,4626200 NUO,D,20220617,12.31,12.3199,12.2425,12.28,52000 NUS,D,20220617,44.12,45.13,43.865,44.12,668100 NUV,D,20220617,8.55,8.63,8.55,8.56,548100 NUVB,D,20220617,3.37,3.61,3.37,3.49,1410700 NUW,D,20220617,13.6,13.65,13.555,13.63,31800 NVG,D,20220617,12.6,12.8,12.55,12.64,644400 NVGS,D,20220617,11.4,11.63,10.88,11.13,180500 NVO,D,20220617,105.77,106.63,104.885,105.58,1204000 NVR,D,20220617,3749.03,3749.03,3576.01,3699.92,81300 NVRO,D,20220617,41.41,43.75,41.41,42.17,455500 NVS,D,20220617,81.44,82.14,80.91,81.06,1969400 NVST,D,20220617,35.99,36.49,35.53,35.59,2504900 NVT,D,20220617,30.96,31.2158,30.64,30.81,1351600 NVTA,D,20220617,2.16,2.32,2.15,2.23,18572600 NWG,D,20220617,5.41,5.44,5.34,5.39,2540200 NWN,D,20220617,51.43,51.99,50.565,51.69,1419900 NX,D,20220617,20.26,21.11,20.159,20.96,307200 NXC,D,20220617,13.41,13.65,13.21,13.21,7600 NXD-A,D,20220617,19.5,20.45,19.2,19.27,4000 NXDT,D,20220617,14.84,14.89,14.5,14.55,187600 NXE,D,20220617,3.65,3.7,3.493,3.6,3103600 NXJ,D,20220617,11.74,11.895,11.714,11.82,66500 NXN,D,20220617,11.38,11.89,11.38,11.4,15000 NXP,D,20220617,13.25,13.35,13.25,13.27,97600 NXRT,D,20220617,59.51,59.98,57.49,59.15,285700 NYC,D,20220617,6.29,6.385,5.855,5.94,51200 NYC-A,D,20220617,23.68,23.97,23.35,23.7,42400 NYC-U,D,20220617,45.37,45.9799,43.0001,44.25,8100 NYCB,D,20220617,8.72,8.84,8.5,8.65,11835300 NYT,D,20220617,29.58,30.74,29.58,29.7,1900800 NZF,D,20220617,12.05,12.1438,11.9601,12.03,603200 O,D,20220617,64.21,65.695,64.21,64.87,15381300 OAK-A,D,20220617,23.85,24.1,23.75,24,9400 OAK-B,D,20220617,23.31,23.91,23.31,23.5,9400 OC,D,20220617,73.42,76.8494,72.97,75.97,2303500 OCFT,D,20220617,1.35,1.38,1.35,1.38,3952800 OCN,D,20220617,23.23,23.23,22.25,22.93,91900 ODC,D,20220617,26.22,26.4,25.39,26.28,102300 ODV,D,20220617,5.75,6.07,5.67,5.9,11300 OEC,D,20220617,15.92,15.92,14.775,15.13,1189400 OFC,D,20220617,26.01,26.56,25.85,26.37,2051000 OFG,D,20220617,25.69,26.36,25.69,26.12,880400 OG,D,20220617,0.75,0.7667,0.745,0.7451,5900 OGE,D,20220617,35.89,35.89,34.81,35.01,2301100 OGN,D,20220617,32.91,33.46,32.42,33.17,4224400 OGS,D,20220617,78.1,79.14,76.73,77.44,617200 OHI,D,20220617,27.26,27.88,27.08,27.7,4357000 OI,D,20220617,14.94,14.94,14.43,14.53,1297200 OIA,D,20220617,6.65,6.7199,6.42,6.43,122800 OII,D,20220617,10.3,10.45,9.59,9.79,3922700 OIS,D,20220617,6.23,6.3,5.65,5.78,2715200 OKE,D,20220617,55.58,56.17,52.35,53.39,8283400 OLN,D,20220617,48.3,49.14,47.24,48.15,4017600 OLO,D,20220617,9.33,10.14,9.24,10.04,3633600 OLP,D,20220617,24.52,25.3399,24.4702,24.86,198100 OMC,D,20220617,62.72,63.61,62.32,63.1,3406100 OMF,D,20220617,34.53,36.81,34.53,36.54,2452900 OMI,D,20220617,30.31,30.96,30.05,30.13,970500 ONL,D,20220617,11.44,11.85,11.375,11.71,1475500 ONON,D,20220617,17.32,17.495,16.725,17,2606100 ONTF,D,20220617,10.11,11,10.09,11,339400 ONTO,D,20220617,68.7,69.56,67.27,67.28,539800 OOMA,D,20220617,11.08,11.36,10.82,11.31,452800 OPA,D,20220617,9.78,9.78,9.78,9.78,500 OPA.W,D,20220617,0.38,0.4099,0.38,0.4099,22500 OPAD,D,20220617,3.3,3.46,3.22,3.37,1247300 OPF.W,D,20220617,0.2502,0.2701,0.2301,0.2601,24300 OPFI,D,20220617,3.45,3.52,3.28,3.38,246800 OPP,D,20220617,9.76,9.9285,9.75,9.85,119800 OPP-A,D,20220617,19.12,19.1539,18.95,18.951,13000 OPP-B,D,20220617,20,20.48,19.82,20,2100 OPY,D,20220617,32.06,32.4,31.35,31.35,162000 OR,D,20220617,11.32,11.375,11.085,11.14,3440100 ORA,D,20220617,74.04,75.02,72.24,73.65,449200 ORAN,D,20220617,11.46,11.49,11.34,11.37,960100 ORC,D,20220617,2.49,2.65,2.44,2.63,4376300 ORCC,D,20220617,12.21,12.47,12.09,12.4,6486000 ORCL,D,20220617,68.75,69.37,67.3899,67.72,16445600 ORI,D,20220617,21.32,21.4588,20.93,21.04,5163200 ORN,D,20220617,2.3,2.66,2.29,2.66,86000 OSCR,D,20220617,4.11,4.41,4.11,4.4,2657100 OSG,D,20220617,2.17,2.17,2.0397,2.04,404200 OSH,D,20220617,14.98,15.9,14.915,15.45,2215700 OSK,D,20220617,82.51,82.88,81.06,81.77,1277300 OTIS,D,20220617,67.94,68.74,67.23,67.88,3669400 OUS.W,D,20220617,0.25,0.29,0.245,0.29,34500 OUST,D,20220617,1.73,1.86,1.71,1.79,4057300 OUT,D,20220617,16.43,17.43,16.43,17.36,2693000 OVV,D,20220617,49.73,50.21,45.3,46.85,7737300 OWL,D,20220617,9.89,10.11,9.75,10.02,4496800 OWL.T,D,20220617,0.4,0.42,0.3522,0.367,6400 OWL.W,D,20220617,2.05,2.13,1.78,1.79,76900 OWLT,D,20220617,2.29,2.435,2.2708,2.34,400300 OXM,D,20220617,84.74,88.86,84.42,88.51,426200 OXY,D,20220617,56.45,57.189,54.35,55.68,51530800 OXY.W,D,20220617,34.9,35.52,32.76,34.08,887200 PAC,D,20220617,134.16,138.97,134.16,137.34,32800 PAC.W,D,20220617,0.1,0.1049,0.1,0.1,1200 PACK,D,20220617,7.59,7.63,6.99,7,1295700 PAG,D,20220617,103.12,106.355,102.63,106.06,742800 PAGS,D,20220617,10.8,11.13,10.39,11.08,3613400 PAI,D,20220617,11.7,11.79,11.7,11.76,22400 PAM,D,20220617,20.19,20.585,19.44,19.73,180900 PAR,D,20220617,32.89,35.09,32.7,34.66,330600 PARR,D,20220617,17.1,17.22,15.87,15.96,1418600 PATH,D,20220617,17.63,18.63,17.57,18.45,10291800 PAXS,D,20220617,15.22,15.65,15.22,15.64,45700 PAY,D,20220617,12.98,13.685,12.91,13.14,291700 PAYC,D,20220617,261.54,269.17,261.54,264.83,653100 PB,D,20220617,67.66,68.58,66.76,67.96,1442300 PBA,D,20220617,35.86,36.11,34.11,34.79,2116900 PBF,D,20220617,35.2,35.6812,31.76,32.98,9195100 PBFX,D,20220617,13.68,13.908,13.0501,13.11,265300 PBH,D,20220617,55.02,55.275,54.41,54.77,539600 PBI,D,20220617,3.62,3.735,3.54,3.63,4103300 PBI-B,D,20220617,19.76,19.78,19.48,19.78,19600 PBR,D,20220617,12.09,12.13,11.23,11.61,72525600 PBR.A,D,20220617,10.96,10.97,10.155,10.43,28061200 PBT,D,20220617,20,20.39,17.56,17.74,589700 PCF,D,20220617,7.11,7.3486,7.11,7.19,111900 PCG,D,20220617,10.04,10.14,9.67,9.78,36279400 PCGU,D,20220617,96.89,96.89,93.6,94.28,275600 PCK,D,20220617,6.7,6.72,6.39,6.39,154000 PCM,D,20220617,9.1417,9.1417,8.7,8.805,52200 PCN,D,20220617,12.49,12.8328,12.3,12.39,142800 PCOR,D,20220617,45.85,47.13,45.2775,45.76,1057300 PCP.T,D,20220617,0.51,0.51,0.51,0.51,17800 PCPC,D,20220617,24.55,24.55,24.5,24.55,916500 PCQ,D,20220617,15.01,15.14,14.77,15.03,27200 PD,D,20220617,23.1,24.45,22.97,23.95,2295500 PDI,D,20220617,19.9,20.17,19.73,19.73,1242500 PDM,D,20220617,12.88,13.18,12.84,13.02,1190800 PDO,D,20220617,13.81,14.04,13.65,13.67,433900 PDO.U,D,20220617,9.78,9.78,9.78,9.78,500 PDO.W,D,20220617,0.18,0.18,0.1701,0.1701,200 PDOT,D,20220617,9.78,9.78,9.78,9.78,3200 PDS,D,20220617,64.3,65.07,59.302,61.47,160200 PDT,D,20220617,13.11,13.33,12.88,12.95,189900 PEAK,D,20220617,24.22,24.685,23.985,24.22,9578600 PEB,D,20220617,18.11,18.2,17.485,17.92,2399000 PEB-E,D,20220617,20.95,21.07,20.9489,20.95,1000 PEB-F,D,20220617,20.5,20.5,20.01,20.21,7200 PEB-G,D,20220617,19.94,22.35,19.94,21.105,3200 PEB-H,D,20220617,18.66,19.36,18.6,19.25,9700 PEG,D,20220617,59.03,59.645,58.19,59.16,5865800 PEI,D,20220617,5.22,6.56,4.23,4.23,943500 PEI-B,D,20220617,3.56,3.56,3.2,3.44,7200 PEI-C,D,20220617,3.04,3.1,2.79,3,16000 PEI-D,D,20220617,2.79,3,2.56,2.9729,19400 PEN,D,20220617,117.23,122.45,117,120.14,604600 PEO,D,20220617,20.68,20.73,19.26,19.35,139000 PFD,D,20220617,12.4,12.4,12.08,12.3,50800 PFE,D,20220617,47.38,48.03,46.28,46.53,45047600 PFGC,D,20220617,39.92,41.4,39.7,41.27,2950200 PFH,D,20220617,19.9,19.9632,19.73,19.91,24500 PFL,D,20220617,8.23,8.278,8.1365,8.18,159900 PFLT,D,20220617,10.5,10.86,10.46,10.75,825000 PFN,D,20220617,7.2,7.24,7.11,7.13,313800 PFO,D,20220617,9.51,9.61,9.3,9.4,21500 PFS,D,20220617,21.88,22.165,21.64,21.68,851200 PFSI,D,20220617,39.92,41.26,38.53,41.11,914700 PG,D,20220617,132.56,134.26,131.43,132.36,17113300 PGP,D,20220617,7.37,7.6587,7.23,7.27,40700 PGR,D,20220617,110.24,111.08,108.86,109.56,4699600 PGRE,D,20220617,7.23,7.475,7.215,7.41,1877100 PGRU,D,20220617,5.09,5.09,4.33,4.33,98000 PGS.U,D,20220617,10.11,10.1727,10.04,10.08,1700 PGS.W,D,20220617,0.4625,0.4625,0.4625,0.4625,500 PGTI,D,20220617,16.26,16.48,15.815,16.13,458100 PGZ,D,20220617,12.23,12.25,12.09,12.12,19700 PH,D,20220617,232.99,239.36,230.44,236.37,1518000 PHD,D,20220617,8.69,8.83,8.6706,8.82,114000 PHG,D,20220617,20.61,21,20.49,20.82,2657500 PHI,D,20220617,32.41,33.95,32.41,33.28,363600 PHK,D,20220617,4.9,4.98,4.88,4.9,504700 PHM,D,20220617,36.03,36.635,35.0324,36.25,8333100 PHR,D,20220617,18.16,20.46,18.16,20.2,1362000 PHT,D,20220617,6.81,6.93,6.81,6.87,58600 PHX,D,20220617,3.73,3.74,3.36,3.43,751200 PHY.U,D,20220617,10.07,10.08,10.06,10.07,2400 PHYT,D,20220617,10,10.01,10,10,1800 PIA.W,D,20220617,0.07,0.07,0.06,0.06,17800 PIAI,D,20220617,9.92,9.935,9.92,9.92,2900 PIC.U,D,20220617,9.8,9.835,9.8,9.835,1500 PICC,D,20220617,9.8,9.8,9.8,9.8,1000 PII,D,20220617,97.3,99.24,96.15,97.54,938000 PIM,D,20220617,3.32,3.35,3.32,3.34,44300 PINE,D,20220617,17.35,17.57,16.6101,17.2,122400 PING,D,20220617,16.8,18.17,16.67,18,2737500 PINS,D,20220617,17.43,18.3,17.1,18.18,21156800 PIP.W,D,20220617,0.28,0.2999,0.2553,0.2997,15000 PIPP,D,20220617,9.85,9.87,9.85,9.8607,10500 PIPR,D,20220617,110.54,113.06,109.58,111.64,163500 PJT,D,20220617,70.74,71.35,69.84,69.89,389700 PK,D,20220617,14.31,14.34,13.75,14.29,9929700 PKE,D,20220617,12.41,12.4701,12.21,12.34,106500 PKG,D,20220617,142.14,142.94,138.765,139.68,1115300 PKI,D,20220617,136.93,140.97,132.78,134.91,1645700 PKX,D,20220617,50.46,50.6199,49.73,50.18,278200 PL,D,20220617,4.56,5.16,4.542,5.1,9269700 PL.W,D,20220617,1.03,1.06,1.03,1.06,1000 PLAN,D,20220617,63.37,63.575,63.25,63.36,4921500 PLD,D,20220617,112.5,113.92,110.13,110.36,7180500 PLNT,D,20220617,61.73,65.47,61.695,65.06,1075100 PLOW,D,20220617,28.21,28.46,27.8,27.93,133300 PLTR,D,20220617,7.7,8.33,7.69,8.24,45517900 PLYM,D,20220617,18.03,18.37,17.95,18.21,1029100 PM,D,20220617,98,99.16,97.8,97.95,12262400 PMF,D,20220617,10.2,10.3597,10.11,10.16,125700 PML,D,20220617,10.25,10.28,10.09,10.14,326600 PMM,D,20220617,6.38,6.53,6.17,6.28,373600 PMO,D,20220617,10.85,11.3,10.79,10.87,301100 PMT,D,20220617,11.84,12.43,11.64,12.4,6527900 PMT-A,D,20220617,22,22.35,21.0427,21.14,28700 PMT-B,D,20220617,21.92,22.37,21.31,21.6125,21100 PMT-C,D,20220617,19.68,19.68,18.6,18.73,39000 PMV.W,D,20220617,0.1104,0.1104,0.1104,0.1104,1200 PMVC,D,20220617,9.92,9.93,9.9101,9.92,34600 PMX,D,20220617,8.95,9.05,8.83,8.89,181600 PNC,D,20220617,150,155.46,149.51,154.09,6732400 PNC-P,D,20220617,25.11,25.25,25.11,25.2,191700 PNF,D,20220617,9.1,9.36,9.1,9.27,18300 PNI,D,20220617,8.37,8.45,8.34,8.36,13300 PNM,D,20220617,44.62,45.07,43.97,44.82,779500 PNNT,D,20220617,6.01,6.265,6,6.15,1114600 PNR,D,20220617,44.22,44.97,43.85,43.9,2110100 PNT.W,D,20220617,0.15,0.1582,0.15,0.15,51400 PNTM,D,20220617,9.82,9.83,9.82,9.82,11800 PNW,D,20220617,67.66,68.095,65.13,65.92,1351500 POLY,D,20220617,39.56,39.7,39.43,39.43,991100 PON.W,D,20220617,0.34,0.41,0.34,0.41,300 POND,D,20220617,9.78,9.78,9.78,9.78,200 POR,D,20220617,45.74,46.23,45.02,45.63,1056100 POR.U,D,20220617,9.97,9.97,9.94,9.95,4500 PORT,D,20220617,9.89,9.89,9.88,9.89,4200 POST,D,20220617,74.45,76.13,74.09,75.77,626100 PPG,D,20220617,108.84,110.875,107.06,110.02,1865900 PPL,D,20220617,25.44,25.725,24.975,25.36,14627500 PPT,D,20220617,3.7,3.77,3.7,3.73,226400 PRA,D,20220617,21.88,22.13,21.27,21.83,755900 PRB.U,D,20220617,9.89,9.94,9.89,9.94,900 PRB.W,D,20220617,0.133,0.1405,0.133,0.1405,2200 PRBM,D,20220617,9.85,9.8542,9.85,9.8542,4000 PRE-J,D,20220617,20.71,20.7677,20.57,20.7,4400 PRG,D,20220617,15.76,17.04,15.62,16.93,4046400 PRGO,D,20220617,37.7,39.75,37.55,38.84,3507800 PRI,D,20220617,111.5,114.215,111.43,113.45,400600 PRI-F,D,20220617,24.17,24.17,24.17,24.17,200 PRI-H,D,20220617,24.1,24.17,23.3,24.17,2100 PRI-I,D,20220617,23.95,23.95,23.79,23.79,300 PRI-J,D,20220617,23.84,23.9695,22.7484,23,7600 PRI-K,D,20220617,23.4999,23.4999,23.0001,23.24,3900 PRI-L,D,20220617,23.5752,23.5752,23.2734,23.45,6300 PRLB,D,20220617,45.27,46.75,45.095,46.16,598200 PRM,D,20220617,11.03,11.92,11.0169,11.75,1353300 PRMW,D,20220617,12.78,12.81,12.5,12.62,1817500 PRO,D,20220617,25.16,26.025,24.96,25.1,448500 PRP.S,D,20220617,9.83,9.83,9.83,9.83,1000 PRP.W,D,20220617,0.44,0.45,0.38,0.4399,74600 PRPB,D,20220617,9.96,9.97,9.95,9.96,341900 PRPC,D,20220617,9.83,9.83,9.81,9.81,7800 PRS,D,20220617,24.42,24.67,24.29,24.61,13100 PRT,D,20220617,7.95,8.04,7,7.04,177300 PRTY,D,20220617,1.28,1.48,1.27,1.47,12499900 PRU,D,20220617,90.7,92.8099,90.25,91.44,3046200 PSA,D,20220617,301.11,306.21,296.63,298.54,1439100 PSA-F,D,20220617,23.66,23.68,23.5201,23.59,15100 PSA-G,D,20220617,23.36,23.5401,23.36,23.46,5400 PSA-H,D,20220617,25.02,25.2571,24.848,25,12200 PSA-I,D,20220617,22.21,22.39,22.1,22.27,5900 PSA-J,D,20220617,21.53,21.75,21.45,21.57,9400 PSA-K,D,20220617,21.82,22.1,21.74,21.78,8200 PSA-L,D,20220617,21.22,21.62,21.04,21.4,43500 PSA-M,D,20220617,19.11,19.4683,19.04,19.21,20300 PSA-N,D,20220617,17.84,18.09,17.84,17.9797,4300 PSA-O,D,20220617,17.71,17.75,17.5712,17.58,26300 PSA-P,D,20220617,18.09,18.15,17.9166,18.08,88100 PSA-Q,D,20220617,17.89,18.1225,17.8,17.9617,10900 PSA-R,D,20220617,18.01,18.19,17.9297,17.95,33500 PSA-S,D,20220617,18.65,18.7054,18.49,18.49,15700 PSB,D,20220617,186.27,186.56,185.8,185.92,414600 PSB-X,D,20220617,19.08,19.17,18.73,18.8,15700 PSB-Y,D,20220617,18.28,18.73,18.18,18.23,18100 PSB-Z,D,20220617,17.51,17.51,17.21,17.25,27700 PSE-A,D,20220617,18.49,18.87,18.15,18.3,10100 PSF,D,20220617,20.38,20.38,20.23,20.235,19900 PSF.W,D,20220617,0.2625,0.3001,0.2625,0.29,79100 PSFE,D,20220617,2.22,2.34,2.19,2.31,7291500 PSN,D,20220617,37.08,37.13,36.1,36.79,1181300 PSO,D,20220617,9.27,9.335,9.185,9.31,774100 PSP.U,D,20220617,9.85,9.85,9.76,9.76,1200 PSP.W,D,20220617,0.261,0.2999,0.261,0.2999,25800 PSPC,D,20220617,9.7,9.725,9.7,9.7,600 PST.W,D,20220617,0.4101,0.51,0.4101,0.4767,85900 PSTG,D,20220617,24.65,25.715,24.64,25.33,6118400 PSTH,D,20220617,19.92,19.93,19.89,19.92,1863700 PSTL,D,20220617,14.33,14.66,14.24,14.36,179100 PSX,D,20220617,96.94,97.37,90.23,90.51,14917900 PTA,D,20220617,18.49,18.52,18.19,18.42,99700 PTR,D,20220617,49.14,49.49,46.82,47.26,327100 PTY,D,20220617,13,13.1699,12.72,12.93,573200 PUK,D,20220617,23.75,23.9111,23.49,23.57,703200 PUMP,D,20220617,12.16,12.3,10.95,11.04,3882400 PV,D,20220617,9.83,9.83,9.83,9.83,1600 PV.U,D,20220617,9.85,9.94,9.85,9.89,16400 PV.W,D,20220617,0.17,0.17,0.17,0.17,12900 PVH,D,20220617,58.97,61.729,58.6,61.56,2709700 PVL,D,20220617,4.03,4.23,3.53,3.93,742200 PWR,D,20220617,113.87,116.83,112.86,113.85,2049000 PWSC,D,20220617,12.07,12.63,11.95,12.18,1576700 PX,D,20220617,10.57,10.94,10.51,10.89,1091500 PXD,D,20220617,239.62,240.68,220.24,221.77,9491200 PYN,D,20220617,7.86,7.96,7.555,7.64,13700 PZC,D,20220617,7.78,7.96,7.75,7.88,185500 PZN,D,20220617,6.28,6.5,6.22,6.42,53300 QD,D,20220617,0.98,1.05,0.98,1.01,3142700 QFT.U,D,20220617,9.86,9.86,9.86,9.86,100 QFT.W,D,20220617,0.075,0.075,0.075,0.075,300 QFTA,D,20220617,9.855,9.86,9.85,9.855,400 QGEN,D,20220617,43.06,43.98,43.06,43.69,1136900 QNG.W,D,20220617,0.0781,0.0795,0.078,0.0789,6200 QNGY,D,20220617,0.4146,0.4455,0.39,0.409,2400300 QS,D,20220617,8.5,9,8.41,8.87,8226800 QSR,D,20220617,47.25,48.19,47,47.79,3942500 QTWO,D,20220617,35.49,37.44,35.49,36.89,785500 QUAD,D,20220617,3.2,3.53,3.2,3.41,617500 QUOT,D,20220617,3.52,3.76,3.47,3.73,1437400 QVCC,D,20220617,19.25,19.36,19.02,19.19,20200 QVCD,D,20220617,20.11,20.77,20.11,20.2,20400 R,D,20220617,72.3,72.9199,70.46,72.36,1339000 RA,D,20220617,16.78,17.26,16.71,17.1,371500 RAAS,D,20220617,0.95,1,0.871,0.871,322900 RACE,D,20220617,175.88,177.35,173.241,176.03,788700 RAD,D,20220617,6.06,6.55,6.04,6.2,4099100 RAMP,D,20220617,25.56,26.91,25.385,26.5,12678000 RBA,D,20220617,58.95,60.105,58.83,59.5,848300 RBA.U,D,20220617,9.94,9.9401,9.94,9.9401,5000 RBA.W,D,20220617,0.055,0.0568,0.0442,0.046,117900 RBAC,D,20220617,9.95,9.96,9.95,9.95,201000 RBLX,D,20220617,24.74,27.27,24.565,26.87,27819700 RBO.W,D,20220617,0.41,0.4213,0.4063,0.4212,4300 RBOT,D,20220617,3.32,3.72,3.32,3.6,667300 RC,D,20220617,11.27,11.47,11.05,11.42,2614300 RC-C,D,20220617,21.28,21.65,20.7,21.01,7100 RCA,D,20220617,24.67,24.76,24.51,24.65,223700 RCB,D,20220617,24.23,24.23,24.23,24.23,400 RCC,D,20220617,24.61,24.61,24.4,24.4,1600 RCFA,D,20220617,9.98,9.98,9.98,9.98,100 RCI,D,20220617,44.78,45.69,44.53,45.28,568400 RCL,D,20220617,35.51,37.46,34.1,37.3,11847400 RCS,D,20220617,4.72,4.9,4.72,4.84,172200 RCUS,D,20220617,20.88,22.54,20.88,22.02,2283200 RDN,D,20220617,18.15,18.67,17.97,18.41,2663200 RDW,D,20220617,3.83,3.98,3.79,3.9,314500 RDW.W,D,20220617,0.5981,0.5999,0.528,0.5479,5300 RDY,D,20220617,52.69,53.57,52.46,53.21,366500 RE,D,20220617,266.97,270.66,264.87,269.12,597700 RELX,D,20220617,25.56,25.69,25.355,25.54,1075300 RENN,D,20220617,28.95,29.4999,28.78,28.96,30800 RERE,D,20220617,2.66,2.9,2.66,2.9,369100 RES,D,20220617,7.69,7.75,7.14,7.15,4991300 REV,D,20220617,3.15,4.72,2.73,3.73,146309400 REVG,D,20220617,9.94,10.4,9.92,10.36,412400 REX,D,20220617,87.69,89.94,82.28,84.66,261500 REX-B,D,20220617,24.5,24.5,24.5,24.5,100 REXR,D,20220617,59.13,59.68,56.85,57.06,4511800 REZI,D,20220617,19.9,20,19.27,19.89,1266500 RF,D,20220617,18.74,18.96,18.485,18.7,12373500 RF-B,D,20220617,25.02,25.24,24.9,24.96,40600 RF-C,D,20220617,22.01,22.38,21.62,22.35,65500 RF-E,D,20220617,18.06,18.16,17.83,18.03,33500 RFI,D,20220617,12.56,12.8321,12.56,12.66,57400 RFL,D,20220617,1.77,2.09,1.76,1.92,124900 RFM,D,20220617,16.44,16.55,16.01,16.03,35600 RFMZ,D,20220617,14.34,14.34,14.01,14.21,78600 RFP,D,20220617,13.62,13.96,13.28,13.77,1093400 RGA,D,20220617,111.07,111.53,109.23,110.82,529100 RGR,D,20220617,62.95,63.7701,62.09,62.41,165100 RGS,D,20220617,0.6287,0.65,0.581,0.6423,2659600 RGT,D,20220617,8.8,8.81,8.69,8.7,26200 RH,D,20220617,233.87,247.03,230.7,245.44,1140700 RHI,D,20220617,78.32,79.23,76.69,76.84,2064100 RHP,D,20220617,78.48,78.67,74.705,76.32,669100 RIG,D,20220617,3.65,3.76,3.46,3.52,40187100 RIO,D,20220617,66.08,66.2991,63.88,64.54,4770800 RIV,D,20220617,12.58,12.97,12.56,12.82,82700 RIV-A,D,20220617,24.01,24.28,23.75,24.2,8300 RJA.U,D,20220617,9.9,9.9,9.85,9.89,6000 RJAC,D,20220617,9.8,9.87,9.79,9.86,97600 RJF,D,20220617,86.49,88.89,86.49,87.5,2921800 RJF-A,D,20220617,24.4,24.7125,24.01,24.4,11600 RJF-B,D,20220617,24,24.475,24,24,6600 RKL.W,D,20220617,0.2408,0.26,0.2408,0.256,1200 RKLY,D,20220617,2.21,2.29,2.085,2.2,1153300 RKT,D,20220617,6.33,6.58,6.2688,6.37,6641800 RKTA,D,20220617,9.78,9.7845,9.78,9.7845,600 RL,D,20220617,87.03,90.469,86.72,89.71,1807700 RLI,D,20220617,110.17,111.08,108.86,109.68,401900 RLJ,D,20220617,11.4,11.484,11.02,11.05,4538200 RLJ-A,D,20220617,25.2,25.48,24.935,25.11,76400 RLTY,D,20220617,14.7,14.99,13.88,14.22,162100 RLX,D,20220617,2.46,2.47,2.27,2.32,9597000 RM,D,20220617,38.03,39.79,37.985,39.65,71100 RMAX,D,20220617,22.25,22.77,22.13,22.28,233900 RMD,D,20220617,199.66,201.55,196.23,197.57,1267600 RMI,D,20220617,17.35,17.42,16.73,16.8,19600 RMM,D,20220617,15.06,15.1428,14.7728,15.05,110300 RMMZ,D,20220617,17.22,18.0054,17.2,17.42,13100 RMO,D,20220617,0.46,0.52,0.4451,0.451,12252100 RMP.P,D,20220617,25.1992,25.1992,25.1,25.15,1900 RMT,D,20220617,8.26,8.4301,8.26,8.29,111700 RNG,D,20220617,49.87,53.35,49.34,52.23,3884500 RNGR,D,20220617,10.43,10.5,10.01,10.37,370300 RNP,D,20220617,20.3,20.71,20.25,20.29,204000 RNR,D,20220617,150.84,150.97,148.42,148.94,508400 RNR-F,D,20220617,22.87,23.1,22.82,22.96,8200 RNR-G,D,20220617,17.36,17.41,17.18,17.31,10100 ROG,D,20220617,258.68,260.37,256.17,259.38,224600 ROK,D,20220617,196.47,200.16,190.88,191.09,3148400 ROL,D,20220617,31.86,32.19,31.43,31.78,2429200 RON.U,D,20220617,9.82,9.92,9.82,9.87,1800 RON.W,D,20220617,0.33,0.3549,0.32,0.32,7100 RONI,D,20220617,9.79,9.79,9.77,9.78,4900 ROP,D,20220617,372,377.58,369.51,374.71,1620200 ROS.U,D,20220617,9.82,9.8401,9.82,9.84,1600 ROS.W,D,20220617,0.226,0.2365,0.2193,0.2193,1000 ROSS,D,20220617,9.85,9.85,9.78,9.78,500 RPM,D,20220617,76.18,76.815,74.68,75.2,907100 RPT,D,20220617,9.52,9.76,9.45,9.63,736400 RPT-D,D,20220617,50,50,49.7176,49.94,900 RQI,D,20220617,12.83,13,12.68,12.94,317100 RRA.W,D,20220617,0.26,0.267,0.26,0.267,1000 RRAC,D,20220617,9.93,9.93,9.93,9.93,500 RRC,D,20220617,29.18,29.18,25.73,26.29,9192800 RRX,D,20220617,111.49,112.9,110.13,110.27,639600 RS,D,20220617,167.56,171.36,166.78,170.1,1013800 RSF,D,20220617,17.99,18.24,17.8,17.87,15600 RSG,D,20220617,121.99,122.36,119.72,120.73,1925200 RSI,D,20220617,4.15,4.41,4.11,4.41,959100 RSKD,D,20220617,4.51,5.02,4.5,4.84,638600 RTX,D,20220617,89.46,90.005,87.61,88.88,7577200 RVLV,D,20220617,27.74,28.84,26.91,28.55,2424600 RVT,D,20220617,13.45,13.8,13.35,13.6,205300 RWT,D,20220617,6.77,7.075,6.57,7.01,3903900 RY,D,20220617,95.92,96.56,94.94,95.59,912200 RYAM,D,20220617,2.82,2.88,2.61,2.73,5113900 RYAN,D,20220617,35.01,35.89,34.875,35.32,1041800 RYI,D,20220617,26.3,26.48,24.43,24.46,1058800 RYN,D,20220617,36.28,37.01,35.82,36.15,1137200 RZA,D,20220617,25.22,25.24,25.16,25.23,182000 RZB,D,20220617,24.41,24.7,24.14,24.14,35900 S,D,20220617,21.85,23.44,21.66,23.27,13620000 SA,D,20220617,13.65,13.76,13.33,13.51,409400 SAFE,D,20220617,35.29,35.89,34.42,34.84,596800 SAH,D,20220617,34.47,36.56,34.35,36.53,867000 SAIC,D,20220617,86.25,86.25,83.68,85.53,941800 SAIL,D,20220617,60.16,62.34,59.53,61.17,10652200 SAK,D,20220617,25.15,25.175,25.14,25.14,5800 SAM,D,20220617,296.9,298.0047,290.47,296.69,232800 SAN,D,20220617,2.8,2.83,2.77,2.82,34425400 SAND,D,20220617,6.4,6.42,6.24,6.37,2887700 SAP,D,20220617,92.67,93.8,91.99,93,1435500 SAR,D,20220617,22.7,23.33,22.6,23.26,39200 SAT,D,20220617,24.44,24.44,24.44,24.44,300 SAVE,D,20220617,20.79,21.405,20.355,21.28,2812300 SB,D,20220617,4.08,4.15,3.98,4.07,1337800 SB-C,D,20220617,25.15,25.15,25.1,25.1,700 SB-D,D,20220617,25,25.13,24.94,25,18900 SBBA,D,20220617,24.79,24.85,24.75,24.79,2500 SBH,D,20220617,11.78,12.44,11.58,12.24,3470000 SBI,D,20220617,8.02,8.11,7.98,7.98,69100 SBII,D,20220617,9.76,9.77,9.76,9.77,225100 SBOW,D,20220617,38.14,38.2,33.94,35.76,640400 SBR,D,20220617,64.45,66.2063,60.06,61.38,276200 SBS,D,20220617,8.16,8.19,7.95,8.02,3543700 SBSW,D,20220617,10.89,10.99,10.7,10.89,3044900 SCCO,D,20220617,55.77,56.16,54.83,55.45,2338000 SCD,D,20220617,11.84,11.99,11.71,11.92,29900 SCE-G,D,20220617,18.5,19.0611,18.5,18.7699,13600 SCE-H,D,20220617,21.45,21.4923,20.81,20.85,14200 SCE-J,D,20220617,20.1,20.285,19.65,19.65,10000 SCE-K,D,20220617,22.03,22.53,22.03,22.22,12400 SCE-L,D,20220617,18.69,18.7571,18.49,18.65,15800 SCH-D,D,20220617,24.66,24.66,24.38,24.45,190100 SCH-J,D,20220617,19.75,20,19.65,19.9,77700 SCHW,D,20220617,61.48,61.62,59.92,59.99,16943900 SCI,D,20220617,63.88,64.33,63.02,64.08,2535500 SCL,D,20220617,96.61,97.0326,95.03,95.78,138800 SCM,D,20220617,11.05,11.5461,11.02,11.33,94400 SCS,D,20220617,10.34,10.55,10.305,10.35,1485500 SCU,D,20220617,9.02,9.1661,8.92,9.01,204100 SCUA,D,20220617,9.92,9.92,9.92,9.92,12400 SCX,D,20220617,6.88,7.2,6.8,7.2,19200 SD,D,20220617,20.71,20.75,19.02,19.19,1368100 SDHY,D,20220617,14.64,14.77,14.56,14.6,110400 SE,D,20220617,70.56,72.215,67.9,70.2,6543800 SEA-A,D,20220617,24.72,24.92,24.485,24.5004,19300 SEA-B,D,20220617,24.94,24.94,24.05,24.26,22400 SEAS,D,20220617,41.87,44.16,41.1301,44.03,3084500 SED.U,D,20220617,9.77,9.83,9.77,9.83,500 SEE,D,20220617,56.74,57.52,56.161,56.24,1456800 SEM,D,20220617,22.34,23.44,22.34,22.86,1994900 SEMR,D,20220617,11.04,11.92,11.04,11.69,370200 SES,D,20220617,4.34,4.69,4.13,4.56,1002600 SES.W,D,20220617,0.75,0.78,0.72,0.7422,12600 SF,D,20220617,56.01,57.53,56.01,56.23,1251400 SF-B,D,20220617,23.55,24.0281,23.51,23.69,21600 SF-C,D,20220617,23.79,24.43,23.79,24.39,18400 SF-D,D,20220617,17.85,18.07,17.8149,17.95,33200 SFB,D,20220617,22.48,22.73,22.45,22.6452,3800 SFBS,D,20220617,78,78.77,75.34,75.34,764100 SFE,D,20220617,3.58,3.6595,3.57,3.59,8600 SFL,D,20220617,9.42,9.46,8.92,9.02,1691100 SG,D,20220617,12.01,12.38,11.61,12.14,3420400 SGFY,D,20220617,12.27,13.095,12.19,13,3343600 SGH.W,D,20220617,0.74,0.78,0.68,0.77,8300 SGHC,D,20220617,4.32,4.62,4.31,4.58,310400 SGU,D,20220617,9.5,9.78,9.41,9.46,77900 SHAK,D,20220617,38.52,40.0499,38.52,39.52,672300 SHAP,D,20220617,9.92,9.95,9.92,9.95,366800 SHEL,D,20220617,51.77,51.99,49.521,49.93,10816400 SHG,D,20220617,30.81,30.9,30.45,30.75,138500 SHI,D,20220617,19.13,19.2488,18.91,19.01,13300 SHLX,D,20220617,13.7,13.795,13.6,13.65,4526100 SHO,D,20220617,10.04,10.0999,9.765,9.94,6372400 SHO-H,D,20220617,19.62,19.97,19.475,19.8,18300 SHO-I,D,20220617,19.31,19.505,19.13,19.14,6700 SHOP,D,20220617,306.9,325.86,306.31,316.89,3700800 SHP.W,D,20220617,0.1,0.1225,0.1,0.1,9700 SHPW,D,20220617,1.15,1.195,1.07,1.07,90700 SHW,D,20220617,218.56,226.28,214.22,222.79,2627900 SI,D,20220617,59.77,61.16,57.7,58.01,2019800 SI-A,D,20220617,16.95,16.95,16.1,16.62,5500 SID,D,20220617,3.28,3.289,3.14,3.22,10137200 SIG,D,20220617,57.2,59.58,56.43,58.8,2848200 SII,D,20220617,36,37.08,36,36.65,91000 SIRE,D,20220617,17.1,17.1,16.5,16.85,18500 SIT-A,D,20220617,23.6,24.45,23.6,24.06,6700 SITC,D,20220617,12.93,13.27,12.925,13.02,4571200 SITE,D,20220617,110.07,114.02,110.07,112.34,421300 SIX,D,20220617,20.39,22.11,20.13,21.98,2942600 SJI,D,20220617,34,34.23,33.52,34.2,3389400 SJIJ,D,20220617,17.12,17.3455,16.8734,17.17,38900 SJIV,D,20220617,67.24,67.3,66.75,67.25,9200 SJM,D,20220617,123.74,124.37,120.515,122.22,1682700 SJR,D,20220617,26.36,26.77,26.325,26.63,462700 SJT,D,20220617,9.35,9.63,8.96,9.48,1606900 SJW,D,20220617,56.6,57.59,56.56,56.92,201000 SKE,D,20220617,6.54,6.6,6.31,6.51,17600 SKI.W,D,20220617,0.68,0.7199,0.6483,0.7199,45100 SKIL,D,20220617,4.41,4.66,4.34,4.66,1753200 SKLZ,D,20220617,1.32,1.38,1.29,1.36,12422300 SKM,D,20220617,22.2,22.48,22.18,22.25,844200 SKT,D,20220617,13.97,14.39,13.77,14.28,1567300 SKX,D,20220617,35.55,36.87,35.349,36.47,1528800 SKY,D,20220617,44.33,45.06,43.14,44.36,657800 SLA.U,D,20220617,9.81,9.8101,9.81,9.8101,3400 SLAC,D,20220617,9.79,9.8,9.79,9.79,122000 SLB,D,20220617,38.6,39.15,36.47,36.64,32283000 SLCA,D,20220617,12.86,13.06,11.98,12.01,2716800 SLF,D,20220617,44.37,44.82,43.8,44.68,1335900 SLG,D,20220617,48.16,49.85,48.16,49.05,1748500 SLG-I,D,20220617,24.25,24.7,24.25,24.65,8100 SLQT,D,20220617,2.54,2.68,2.515,2.56,1470000 SLVM,D,20220617,39.88,40.38,38.49,38.88,1281600 SM,D,20220617,43.2,43.49,38.99,39.71,4621100 SMAR,D,20220617,27.51,28.95,27.51,28.27,4428500 SMFG,D,20220617,5.92,5.97,5.78,5.81,7358200 SMG,D,20220617,76.85,77.92,74.77,76.69,996200 SMHI,D,20220617,6.49,6.99,6.34,6.43,108500 SMLP,D,20220617,15.82,16.26,14.55,15.28,36000 SMM,D,20220617,7.39,7.4672,7.025,7.1,40200 SMP,D,20220617,41.7,42.32,41.34,41.5,346000 SMR,D,20220617,10.02,10.41,9.95,10.32,1583300 SMR.W,D,20220617,2.2,2.34,2.13,2.13,89600 SMRT,D,20220617,4.9,5.495,4.79,5.42,3603100 SMWB,D,20220617,8.1,8.57,8.09,8.28,62200 SNA,D,20220617,191.51,197.69,190.08,195.73,1240400 SNAP,D,20220617,12.32,12.62,12.03,12.42,48608000 SNDA,D,20220617,24.1,24.1474,22.36,22.36,6000 SNDR,D,20220617,22.15,22.15,21.45,21.66,1168300 SNN,D,20220617,27.83,28.08,27.64,27.71,867900 SNOW,D,20220617,114.5,120.575,114.28,119.38,5754300 SNP,D,20220617,44.63,44.74,42.185,42.7,430900 SNV,D,20220617,34.81,35.78,34.66,35.57,2449400 SNV-D,D,20220617,22.92,23.4021,22.75,22.75,31800 SNV-E,D,20220617,24.5,24.95,24.18,24.39,38100 SNX,D,20220617,91,91.71,89.13,90.54,583600 SO,D,20220617,66.4,66.61,64.79,65.39,9042000 SOI,D,20220617,12.67,12.67,10.92,10.94,514200 SOJC,D,20220617,22.51,22.62,22.07,22.11,87100 SOJD,D,20220617,20.99,21.09,20.88,20.89,116500 SOJE,D,20220617,18.49,18.59,18.43,18.56,78200 SOL,D,20220617,4.8,5.18,4.684,4.89,3400700 SOLN,D,20220617,50.75,50.9399,50.23,50.69,175200 SON,D,20220617,51.81,52.64,51.52,52.14,1170700 SONX,D,20220617,2.26,2.36,1.96,1.96,274200 SONY,D,20220617,83.13,84.46,82.82,84,828800 SOR,D,20220617,36.59,37.41,36.27,36.34,12000 SOS,D,20220617,0.28,0.3149,0.28,0.3,12618900 SPB,D,20220617,76.14,78.77,76.14,77.82,264800 SPCE,D,20220617,5.8,6.355,5.7839,6.25,10953800 SPE,D,20220617,12.35,12.5,12.08,12.25,15800 SPG,D,20220617,95.64,97.35,94.94,95.69,3631500 SPG-J,D,20220617,64.19,64.19,62.72,63.14,4900 SPG.U,D,20220617,9.8,9.8,9.8,9.8,11400 SPG.W,D,20220617,0.1798,0.1798,0.1509,0.1512,18600 SPGI,D,20220617,313.45,323.57,313.45,319.93,4856000 SPGS,D,20220617,9.78,9.78,9.78,9.78,7800 SPH,D,20220617,14.8,15.091,14.4,14.59,595600 SPI.W,D,20220617,0.15,0.1551,0.131,0.1538,12200 SPIR,D,20220617,1.42,1.55,1.42,1.47,1238000 SPL-A,D,20220617,23.0499,23.0499,22.8134,22.9101,3600 SPLP,D,20220617,41.98,43.17,41.98,42.5,14900 SPN-B,D,20220617,23.99,24,23.45,23.79,32300 SPNT,D,20220617,5.19,5.37,5.19,5.32,819500 SPOT,D,20220617,98.96,101.4899,96.81,99.27,1776300 SPR,D,20220617,27.78,28.97,27.1,28.56,2443400 SPXC,D,20220617,51.52,51.94,50.6,51.86,793300 SPXX,D,20220617,14.94,15.1283,14.8209,14.87,61200 SQ,D,20220617,56.21,59.45,56.01,58.51,21814800 SQM,D,20220617,89.14,92.25,87.935,90.29,1910400 SQNS,D,20220617,2.4,2.46,2.29,2.29,41300 SQSP,D,20220617,19.6,21.41,19.56,21.1,2583000 SQZ,D,20220617,3.1,3.32,3.005,3.14,178000 SR,D,20220617,72.2,72.425,69.84,70.67,658400 SR-A,D,20220617,24.23,24.45,24.1,24.104,22000 SRC,D,20220617,36.8,37.8,36.8,36.92,3000800 SRC-A,D,20220617,24,24,23.815,23.95,1300 SRE,D,20220617,142.09,142.63,136.81,139.49,5900300 SREA,D,20220617,23.16,23.3,22.8716,22.88,55100 SRG,D,20220617,5.51,5.56,5.15,5.24,2172100 SRG-A,D,20220617,15.36,15.4,15.24,15.25,13300 SRI,D,20220617,17.14,17.14,15.68,15.83,255300 SRL,D,20220617,8.14,8.14,8.05,8.07,6100 SRLP,D,20220617,18.91,18.97,18.9,18.95,26600 SRT,D,20220617,3.25,3.25,3.1,3.11,62700 SRV,D,20220617,28.52,28.86,27.53,27.85,12800 SSD,D,20220617,90.28,91.46,87.73,88.72,543100 SSL,D,20220617,24.19,24.3,22.88,23.12,575900 SST,D,20220617,9.42,9.4343,8.48,9.11,790500 SST.W,D,20220617,1.23,1.23,1.23,1.23,2600 SSTK,D,20220617,51.97,53.58,51.97,52.37,669200 SSU,D,20220617,6,6.03,5.49,5.5,30000 SSU.W,D,20220617,0.24,0.25,0.21,0.25,16900 ST,D,20220617,41.13,41.64,40.225,41.28,1766300 STA-D,D,20220617,25.15,25.19,25.15,25.19,2200 STA-G,D,20220617,24.77,25.1,24.77,24.91,4100 STA-I,D,20220617,24.61,24.65,24.17,24.6087,3700 STAG,D,20220617,30.57,31.03,30.26,30.34,2028300 STAR,D,20220617,14.03,14.095,13.51,13.8,5319600 STC,D,20220617,46.82,47.44,46.0959,47.24,300300 STE,D,20220617,195.24,198.12,192.4003,192.78,972100 STE.U,D,20220617,9.97,9.97,9.97,9.97,5100 STE.W,D,20220617,0.24,0.24,0.24,0.24,2600 STEM,D,20220617,6.31,7.3191,6.27,7.3,4266600 STET,D,20220617,9.88,9.88,9.86,9.88,1900 STEW,D,20220617,11.49,11.55,11.33,11.41,66300 STG,D,20220617,5.06,5.3,4.9912,5.29,10200 STK,D,20220617,24.51,24.8433,24.35,24.5,33300 STLA,D,20220617,12.86,12.955,12.68,12.9,6074900 STM,D,20220617,32.94,33.495,32.59,33.19,4176500 STN,D,20220617,41.74,42.38,41.32,42.02,115500 STNG,D,20220617,35.57,36.57,32.6,34.09,2400800 STON,D,20220617,3.42,3.44,3.42,3.44,726800 STOR,D,20220617,25.21,25.905,25.21,25.52,5178600 STR,D,20220617,24.96,25.23,23.59,24.89,477200 STR.T,D,20220617,0.6,0.8286,0.6,0.7,888000 STR.W,D,20220617,0.17,0.2029,0.17,0.2028,300 STRE,D,20220617,9.7845,9.7845,9.7845,9.7845,200 STRY,D,20220617,4.47,6.37,4.15,5.18,10865900 STT,D,20220617,62.71,63.66,61.705,61.75,6843500 STT-D,D,20220617,23.87,24.16,23.87,23.96,57100 STT-G,D,20220617,24.42,24.5499,24.14,24.22,29600 STVN,D,20220617,15.52,15.62,14.38,14.38,792200 STWD,D,20220617,19.84,20.55,19.7001,20.42,4215300 STZ,D,20220617,224.85,229.03,224.85,227.7,2663200 SU,D,20220617,36.28,36.95,33.86,34.32,14299200 SUA.W,D,20220617,0.1456,0.1588,0.1379,0.142,18900 SUAC,D,20220617,9.92,9.92,9.92,9.92,500 SUI,D,20220617,153.28,155.355,152,153.28,1553800 SUM,D,20220617,23.58,23.99,23.27,23.93,978800 SUN,D,20220617,35.9,36.37,34.2601,35.61,738000 SUN.W,D,20220617,0.4825,0.4825,0.442,0.4421,1900 SUNL,D,20220617,3.67,3.71,3.56,3.59,1386200 SUP,D,20220617,4.05,4.36,4.05,4.22,57100 SUPV,D,20220617,1.41,1.4371,1.34,1.37,434500 SUZ,D,20220617,9.6,9.86,9.375,9.56,6971100 SWCH,D,20220617,33.13,33.36,32.9,33.02,4954300 SWI,D,20220617,10.76,11.16,10.67,10.88,1081800 SWK,D,20220617,101.1,104.17,100.26,103.25,5069000 SWM,D,20220617,25.12,25.21,24.18,24.2,386300 SWN,D,20220617,7.28,7.31,6.5,6.72,72002100 SWT,D,20220617,66.48,67.23,65.2338,67.19,31900 SWX,D,20220617,84.75,84.75,82.05,82.49,914000 SWZ,D,20220617,7.52,7.5785,7.43,7.4582,13800 SXC,D,20220617,7.09,7.09,6.6,6.65,2837700 SXI,D,20220617,85.68,86,84.01,84.21,125700 SXT,D,20220617,74.42,74.81,72.745,73.03,412500 SYF,D,20220617,29.02,30.19,28.83,29.89,12827200 SYF-A,D,20220617,18.29,18.51,18.2801,18.4,59200 SYK,D,20220617,196.16,199.77,193.94,194.09,2265200 SYY,D,20220617,78.69,79.475,78.22,78.77,4620700 SZC,D,20220617,35.85,36.33,35.17,35.87,11400 T,D,20220617,19.14,19.42,19,19.38,97645400 T-A,D,20220617,20.2,20.45,20,20.45,108400 T-C,D,20220617,19,19.17,18.86,19.1,129900 TAC,D,20220617,10.94,10.96,10.39,10.45,1099800 TAK,D,20220617,13.27,13.28,13.0544,13.12,3537300 TAL,D,20220617,4.98,5.07,4.74,4.87,11473500 TALO,D,20220617,19.88,20.36,18.24,18.61,4294000 TAP,D,20220617,50.77,50.89,49.46,50.37,3788500 TAP.A,D,20220617,54.39,54.39,54.39,54.39,300 TARO,D,20220617,35.43,36.6,35,36.6,109800 TBB,D,20220617,24.3,24.634,24.3,24.43,43300 TBC,D,20220617,24.73,24.9599,24.66,24.7,181700 TBI,D,20220617,16.57,16.87,15.77,16.23,1186100 TCI,D,20220617,39.02,41.7,39.02,41.4,14400 TCN,D,20220617,9.48,9.68,9.33,9.44,1137000 TCS,D,20220617,6.91,7.09,6.82,7.05,802800 TD,D,20220617,66.19,66.94,65.8,66.35,1901400 TDC,D,20220617,34.9,36.01,34.8,35.63,1957500 TDCX,D,20220617,8.96,9.35,8.75,8.8,60800 TDF,D,20220617,13.25,13.35,12.95,13,25300 TDG,D,20220617,500.48,523.92,500.08,516.02,770400 TDOC,D,20220617,29.12,31.3,29.12,30.67,6570900 TDS,D,20220617,15.39,15.92,15.365,15.38,1464900 TDS-U,D,20220617,19.16,19.34,18.21,19.34,111500 TDS-V,D,20220617,18.46,18.7067,17.66,18.29,103800 TDW,D,20220617,23.19,23.22,21.63,21.7,554300 TDW.A,D,20220617,0.65,0.6601,0.65,0.6601,1600 TDW.B,D,20220617,0.37,0.3801,0.37,0.3701,14700 TDY,D,20220617,353.36,354.985,344.66,350.35,434200 TEAF,D,20220617,13.84,14.0008,13.6401,13.79,28200 TECK,D,20220617,37.21,37.64,35.5,36.46,6509500 TEF,D,20220617,4.69,4.71,4.6,4.66,2295900 TEI,D,20220617,5.45,5.45,5.29,5.38,170000 TEL,D,20220617,113.15,116.66,112.65,115.53,2980200 TEN,D,20220617,15,15.56,14.92,15.51,1761600 TEO,D,20220617,4.72,4.91,4.72,4.81,116200 TEVA,D,20220617,7.73,7.805,7.5325,7.71,17753600 TEX,D,20220617,28.84,29.27,28.33,28.36,1365400 TFC,D,20220617,46.02,46.875,45.72,46.29,13955500 TFC-I,D,20220617,19.31,19.597,19.3,19.3,7100 TFC-O,D,20220617,22.1,22.17,21.93,22.09,62500 TFC-R,D,20220617,19.62,19.7,19.3911,19.48,95800 TFII,D,20220617,72.99,73.855,71.63,72.99,374000 TFSA,D,20220617,24.08,24.27,23.95,24.27,4200 TFX,D,20220617,249.01,254.3,244.81,244.93,593000 TG,D,20220617,10.64,10.7397,10.27,10.28,465100 TGH,D,20220617,28.45,28.56,26.97,27.06,857100 TGH-A,D,20220617,23.54,23.55,22.56,23.05,23400 TGH-B,D,20220617,21.74,21.81,21.25,21.25,7800 TGI,D,20220617,12.42,12.755,12.06,12.4,2864400 TGLS,D,20220617,17.17,17.94,17.17,17.42,163200 TGNA,D,20220617,20.38,20.77,20.28,20.72,2155100 TGR,D,20220617,10.04,10.05,10.025,10.03,10100 TGR.U,D,20220617,10.14,10.14,10.11,10.11,4000 TGS,D,20220617,5.2,5.309,5.048,5.1,172700 TGT,D,20220617,141.08,141.8,138.58,139.3,10928100 THC,D,20220617,52.96,54.35,52.55,52.95,1826100 THG,D,20220617,137.44,138.75,136.28,137.51,274200 THO,D,20220617,72.55,73.37,69.84,71.26,1616100 THQ,D,20220617,18.03,18.53,18.03,18.32,98500 THR,D,20220617,15.15,15.22,14.95,15.17,213400 THS,D,20220617,39.22,39.95,38.77,39.02,618200 THW,D,20220617,14.01,14.4495,13.96,14,79600 TIMB,D,20220617,11.96,12.155,11.875,12.05,338900 TIN.W,D,20220617,0.6,0.6,0.51,0.51,9000 TINV,D,20220617,10.21,10.255,10.21,10.24,192200 TISI,D,20220617,0.98,1.07,0.8692,0.8701,959200 TIXT,D,20220617,22.43,22.77,22.065,22.54,80100 TJX,D,20220617,56.46,57.36,56.02,56.62,12330100 TK,D,20220617,3,3.14,2.93,3,869700 TKC,D,20220617,2.6,2.67,2.59,2.6,1861100 TKR,D,20220617,54.15,54.53,52.96,53.93,872700 TLG.U,D,20220617,9.81,9.84,9.81,9.8101,8200 TLG.W,D,20220617,0.0817,0.0834,0.0817,0.0834,1700 TLGA,D,20220617,9.79,9.8,9.79,9.79,5800 TLK,D,20220617,27.51,27.75,27.305,27.39,223500 TLYS,D,20220617,7.23,7.35,7.1,7.32,296400 TM,D,20220617,154.15,154.44,152.39,153.95,397900 TMA.W,D,20220617,0.0999,0.1,0.0912,0.0912,9300 TMAC,D,20220617,9.8,9.8001,9.79,9.79,777900 TME,D,20220617,4.56,4.6,4.4125,4.53,20594400 TMHC,D,20220617,20.99,21.18,20.045,20.69,3246800 TMO,D,20220617,502.15,512.41,500.78,500.9,2175200 TMST,D,20220617,19.54,19.7398,18.55,19.36,1861600 TMX,D,20220617,38.65,38.93,38.185,38.48,1529600 TNC,D,20220617,55.96,56.69,55.82,56.31,90300 TNET,D,20220617,70.75,71.17,69.16,70.39,365300 TNK,D,20220617,19.22,19.48,17.89,17.96,611500 TNL,D,20220617,39.37,40.22,38.66,40,1652400 TNP,D,20220617,9.2,9.34,8.75,8.84,208400 TNP-D,D,20220617,23.09,23.1001,23.0378,23.1,4600 TNP-E,D,20220617,23.26,23.8,23.25,23.43,4400 TNP-F,D,20220617,24.15,24.15,23.91,24.15,15100 TOL,D,20220617,40.89,42.07,40.195,41.53,3660200 TOST,D,20220617,13.25,13.99,12.91,13.12,19618800 TPB,D,20220617,27.12,28.28,27.12,27.91,367000 TPC,D,20220617,8.67,8.755,8.33,8.53,430400 TPG.W,D,20220617,0.32,0.3883,0.32,0.3795,26000 TPGY,D,20220617,9.9,9.91,9.9,9.9,37400 TPH,D,20220617,15.57,15.84,15.05,15.82,4804000 TPL,D,20220617,1570.08,1570.08,1455,1456.18,65300 TPR,D,20220617,30.45,32.365,30.45,32.1,8644700 TPTA,D,20220617,22.54,23.67,22.54,22.8622,600 TPVG,D,20220617,12.17,12.73,12.13,12.49,717400 TPX,D,20220617,20.3,21.5,20.26,21.24,6064400 TPZ,D,20220617,12.73,12.94,12.4224,12.82,20200 TR,D,20220617,32.43,32.82,32.28,32.34,162200 TRA.W,D,20220617,0.07,0.1542,0.0684,0.12,8100 TRC,D,20220617,15.31,15.44,14.83,14.87,82500 TRCA,D,20220617,9.82,9.82,9.81,9.81,2600 TREC,D,20220617,9.7,9.78,9.67,9.78,122700 TREX,D,20220617,50.14,52.42,49.77,51.45,2233500 TRGP,D,20220617,62.98,64.5,59.04,60.65,6511800 TRI,D,20220617,96.54,99.61,96.02,98.55,718300 TRI.W,D,20220617,0.18,0.18,0.0759,0.08,13300 TRIS,D,20220617,9.81,9.81,9.81,9.81,2900 TRN,D,20220617,22.52,23.02,22.21,22.97,13520400 TRNO,D,20220617,55.75,56.74,55.3607,55.5,650600 TROX,D,20220617,16.03,16.3,15.44,16,2126300 TRP,D,20220617,50.88,51.3,48.91,50.11,3386400 TRQ,D,20220617,27.3,27.83,26.27,27.73,772400 TRT-A,D,20220617,25.33,25.359,25.12,25.18,21200 TRT-B,D,20220617,25.3,25.3,25,25.18,19100 TRT-C,D,20220617,24.22,24.31,24.01,24.12,14800 TRT-D,D,20220617,23.51,23.9,22.96,22.96,16700 TRT-E,D,20220617,20.69,21.3294,20.69,20.88,8600 TRT-P,D,20220617,20.33,20.3331,19.45,19.99,8400 TRT.W,D,20220617,0.3,0.3399,0.3,0.3399,1600 TRTL,D,20220617,9.66,9.68,9.66,9.67,7300 TRTN,D,20220617,52.7,53.08,50.8483,51.41,854500 TRTX,D,20220617,9.08,9.54,9.04,9.5,975600 TRU,D,20220617,76.57,78.175,76.37,77.13,3788900 TRV,D,20220617,161.04,162.59,160.24,161.88,2366700 TS,D,20220617,27.48,27.685,26.925,27.21,9525200 TSE,D,20220617,37.03,37.65,35.77,37.43,1247200 TSI,D,20220617,4.77,4.98,4.75,4.92,168700 TSLX,D,20220617,18.16,18.47,18.16,18.26,739700 TSM,D,20220617,85,85.6,83.95,85,9735400 TSN,D,20220617,82.61,83.5456,81.8,83.07,3493000 TSP.U,D,20220617,9.75,9.75,9.75,9.75,1000 TSP.W,D,20220617,0.14,0.19,0.14,0.1401,7800 TSPQ,D,20220617,9.75,9.76,9.75,9.75,10300 TSQ,D,20220617,8.5,8.59,8.16,8.16,53100 TT,D,20220617,121.36,123.34,120.64,120.97,2309800 TTC,D,20220617,75.14,76.19,74.5,75.25,912100 TTE,D,20220617,53.41,53.71,50.61,51.3,2272100 TTI,D,20220617,4.28,4.445,4.19,4.25,2087700 TTM,D,20220617,24.92,25.36,24.605,25.17,731900 TTP,D,20220617,24.86,24.9872,23.3901,23.89,12800 TU,D,20220617,21.61,22.16,21.5,22.03,3326900 TUFN,D,20220617,11.5,12.26,11.5,12.04,4538600 TUP,D,20220617,6.43,6.66,6.13,6.63,2343300 TUYA,D,20220617,2.26,2.37,2.01,2.25,8888000 TV,D,20220617,8.05,8.48,8.04,8.47,1470200 TVC,D,20220617,22.47,22.55,22.425,22.46,2100 TVE,D,20220617,21.8,22.2199,21.61,21.86,21700 TWI,D,20220617,18.21,18.58,17.36,17.52,1702700 TWLO,D,20220617,79.01,84.94,79,84.02,4779700 TWN,D,20220617,25.84,25.97,25.39,25.64,6000 TWN.T,D,20220617,0.0987,0.1129,0.0986,0.1129,500 TWND,D,20220617,9.94,9.9401,9.94,9.94,1600 TWNI,D,20220617,9.79,9.79,9.79,9.79,600 TWO,D,20220617,4.32,4.48,4.27,4.45,8665900 TWO-A,D,20220617,21.66,22.0999,21.48,21.77,13700 TWO-B,D,20220617,21.6,21.64,21.16,21.64,252700 TWO-C,D,20220617,20.12,20.4,19.59,20.15,17400 TWTR,D,20220617,37.32,38.05,37.02,37.78,25049100 TX,D,20220617,37.11,38.08,36.23,36.91,461600 TXT,D,20220617,58.04,59.29,57.11,58.8,2792100 TY,D,20220617,25.52,25.85,25.29,25.52,110100 TY.P,D,20220617,49.0383,49.1,48.9495,49.0955,1200 TYG,D,20220617,27.88,28.46,27.041,27.57,56400 TYL,D,20220617,303.64,315.46,303.64,310.7,545600 U,D,20220617,32.87,36.03,32.82,35.48,8409800 UA,D,20220617,8.23,8.62,8.095,8.38,49896800 UAA,D,20220617,8.98,9.4,8.895,9.16,53797600 UAN,D,20220617,110.78,113.3,106.08,107.74,95400 UBA,D,20220617,15.78,16.03,15.67,15.83,317300 UBER,D,20220617,20.37,21.96,20.37,21.81,46728400 UBP,D,20220617,15.35,15.68,15.15,15.41,24400 UBP-H,D,20220617,22.8,22.8,22.25,22.69,6000 UBP-K,D,20220617,21.6,21.6,21.0722,21.49,4900 UBS,D,20220617,15.79,15.895,15.51,15.71,4113400 UDR,D,20220617,42.98,43.94,42.94,43.53,4280100 UE,D,20220617,14.7,14.92,14.495,14.81,1489200 UFI,D,20220617,12.57,13.14,12.1,12.31,565500 UGI,D,20220617,38.45,38.77,37.46,37.65,2228300 UGIC,D,20220617,92.48,92.48,90.37,90.38,1100 UGP,D,20220617,2.36,2.41,2.315,2.39,2540100 UHS,D,20220617,101.09,104.82,101.09,103.79,2631900 UHT,D,20220617,49.72,50.75,49.4,49.96,110600 UI,D,20220617,243.62,249.2,243.62,248.87,93500 UIS,D,20220617,11.41,11.57,11.32,11.33,812500 UL,D,20220617,44.11,44.18,43.53,43.72,3195100 UMC,D,20220617,7.91,7.99,7.78,7.98,8278200 UMH,D,20220617,16.79,17.06,16.56,16.97,995600 UMH-C,D,20220617,25.21,25.21,25.15,25.21,227400 UMH-D,D,20220617,24.52,25.01,24.52,24.9501,14600 UNF,D,20220617,158.44,158.495,155.4558,155.99,101000 UNFI,D,20220617,40.13,40.67,37.82,37.86,884900 UNH,D,20220617,450.75,461.46,449.7009,452.06,5277300 UNM,D,20220617,32.75,32.88,32.03,32.56,4783400 UNMA,D,20220617,22.83,23.2199,22.8,23.075,26000 UNP,D,20220617,208.15,209.24,205.69,206.45,6079700 UNVR,D,20220617,27.52,27.81,26.55,26.74,3440500 UP,D,20220617,2.41,2.61,2.38,2.6,3657200 UP.W,D,20220617,0.34,0.3553,0.34,0.3553,1400 UPH,D,20220617,0.51,0.5562,0.51,0.52,597900 UPH.W,D,20220617,0.07,0.0759,0.07,0.07,1700 UPS,D,20220617,171.46,173.71,169.46,171.07,7578200 URI,D,20220617,242.74,245.07,233.17,239.69,1470600 USA,D,20220617,5.94,6.02,5.86,5.89,1495800 USAC,D,20220617,15.5,15.85,14.9,14.97,420100 USB,D,20220617,45.42,46.185,45.28,45.41,19038600 USB-H,D,20220617,18.94,18.94,18.55,18.83,58300 USB-P,D,20220617,24.01,24.2,23.91,24.2,70700 USB-Q,D,20220617,16.58,16.78,16.51,16.71,45300 USB-R,D,20220617,17.77,17.9167,17.66,17.87,62300 USB-S,D,20220617,19.56,19.68,19.46,19.6099,46400 USDP,D,20220617,5.25,5.318,5.12,5.24,57700 USER,D,20220617,5.46,5.46,4.97,5.09,1324800 USFD,D,20220617,27.81,28.67,27.81,28.52,2245800 USM,D,20220617,28.53,29.23,28.04,29.02,199100 USNA,D,20220617,71.46,71.8,69.84,70.54,133600 USPH,D,20220617,104.55,106.87,104.55,105.9,84600 USX,D,20220617,2.61,2.7,2.48,2.64,444100 UTF,D,20220617,23.37,23.63,22.9,22.99,299100 UTI,D,20220617,7.94,8.075,7.75,7.78,261900 UTL,D,20220617,53.39,53.62,51.82,52.29,101500 UTZ,D,20220617,13.42,13.4299,12.58,13.14,1184400 UVE,D,20220617,12.31,12.7799,12.21,12.56,916000 UVV,D,20220617,56.55,57.53,56.38,57.27,465100 UWM.W,D,20220617,0.2,0.2,0.17,0.19,7200 UWMC,D,20220617,3.25,3.28,3.1399,3.22,1950500 UZD,D,20220617,19.75,19.85,19.43,19.82,51100 UZE,D,20220617,17.47,17.53,17.1,17.39,281700 UZF,D,20220617,17.52,17.56,17.2,17.42,45700 V,D,20220617,186.93,191.3053,185.91,190.01,15089300 VAC,D,20220617,113.24,118.3,112.53,117.71,872100 VAL,D,20220617,49.69,51.65,49.1312,50.53,1165400 VAL.W,D,20220617,7.01,7.34,6.55,7.1866,13900 VALE,D,20220617,15.26,15.315,14.75,14.93,47767700 VAPO,D,20220617,2.54,2.64,2.46,2.52,936900 VATE,D,20220617,1.95,1.95,1.87,1.87,337900 VBF,D,20220617,15.04,15.1193,15.01,15.06,25300 VCIF,D,20220617,9.08,9.16,9.03,9.07,19100 VCV,D,20220617,9.87,10.1,9.79,10.07,203800 VCX.W,D,20220617,0.1,0.1,0.1,0.1,14000 VEC,D,20220617,32.42,32.4573,30.97,31.73,161400 VEEV,D,20220617,178.62,186.46,178.42,183.65,1769400 VEL,D,20220617,10,11.64,9.95,11.64,117600 VET,D,20220617,20.6,20.6,18.52,18.74,5922600 VFC,D,20220617,44.57,46.05,44.44,45.7,6222500 VGI,D,20220617,8.25,8.25,8.02,8.07,42200 VGM,D,20220617,10.07,10.16,9.98,10.03,142800 VGR,D,20220617,10.35,10.7465,10.34,10.46,1527500 VHC,D,20220617,1.04,1.09,1.03,1.05,1488700 VHI,D,20220617,42.41,43.61,41.86,43.36,60900 VIAO,D,20220617,2.51,2.76,2.48,2.59,41100 VICI,D,20220617,29.16,29.3,28.405,28.81,61550500 VIPS,D,20220617,10.78,10.85,10.16,10.56,9270900 VIST,D,20220617,7.53,7.56,7.1,7.28,790600 VIV,D,20220617,8.94,8.985,8.79,8.8,4421900 VKQ,D,20220617,9.63,9.74,9.63,9.73,130300 VLD,D,20220617,1.7,1.82,1.67,1.76,2819200 VLD.W,D,20220617,0.33,0.33,0.3293,0.33,4700 VLN,D,20220617,3.08,3.22,3.07,3.16,126300 VLN.W,D,20220617,0.23,0.2357,0.21,0.21,10700 VLO,D,20220617,116.76,118.25,110.35,112.44,15530900 VLRS,D,20220617,9.25,10.68,9.24,10.52,1780800 VLT,D,20220617,10.18,10.315,10.18,10.26,14300 VLT.W,D,20220617,0.37,0.37,0.32,0.3664,7500 VLTA,D,20220617,1.51,1.66,1.5,1.65,8504700 VMC,D,20220617,145.5,148.17,143.24,144.65,1162400 VMI,D,20220617,222.4,225.45,217.045,218,205400 VMO,D,20220617,9.73,9.85,9.7,9.75,174600 VMW,D,20220617,116.19,119.98,114.75,116.22,6141800 VNCE,D,20220617,7.27,7.41,7.2,7.4,5000 VNO,D,20220617,27.93,28.81,27.89,28.44,4045300 VNO-L,D,20220617,19.37,20.0616,19.2,19.25,45400 VNO-M,D,20220617,18.75,19.024,18.5486,18.61,5000 VNO-N,D,20220617,18.73,18.78,18.6156,18.75,44300 VNO-O,D,20220617,16.1,16.43,16.1,16.34,14800 VNT,D,20220617,22.34,23.16,22.17,22.89,4732100 VNTR,D,20220617,2.06,2.075,1.96,2.01,409200 VOC,D,20220617,6.96,7.01,6.37,6.62,334500 VOY-B,D,20220617,22.58,22.8,22.25,22.25,21200 VOYA,D,20220617,57.9,58.44,56.96,57.96,3197900 VPG,D,20220617,28.79,28.79,28.07,28.42,63700 VPV,D,20220617,10.01,10.1221,9.94,10.04,107600 VRE,D,20220617,13.67,13.985,13.66,13.87,973900 VRT,D,20220617,9.07,9.325,9,9.18,4339700 VRTV,D,20220617,118.96,120.15,111.21,112.06,309900 VSCO,D,20220617,32.66,32.995,31.77,32.35,5303900 VSH,D,20220617,17.85,17.91,17.44,17.79,1946800 VST,D,20220617,22.53,22.735,21.84,22.42,11501800 VSTO,D,20220617,32.46,32.61,31.31,31.5,1190800 VTEX,D,20220617,3.69,4.14,3.69,3.89,180300 VTN,D,20220617,10.46,10.48,10.315,10.48,40600 VTOL,D,20220617,23.62,23.8,22.28,23.06,269000 VTR,D,20220617,49.15,50.085,48.33,48.98,3929700 VVI,D,20220617,26.19,26.74,25.83,26.56,151600 VVNT,D,20220617,3.78,4.08,3.76,3.97,905300 VVR,D,20220617,3.75,3.78,3.74,3.76,497000 VVV,D,20220617,28.37,28.82,27.69,28.56,2356300 VYG.W,D,20220617,0.2761,0.2761,0.2,0.2,30400 VYGG,D,20220617,9.89,9.9,9.88,9.89,76000 VZ,D,20220617,48.61,49.485,48.53,49.03,36469500 VZIO,D,20220617,9.13,9.3,8.83,9.06,1046400 W,D,20220617,45.18,46.8,44.715,45.8,4070600 WAB,D,20220617,83.87,84.43,81.685,83.28,2222600 WAL,D,20220617,69.39,70.49,69,69.81,986400 WAL-A,D,20220617,21.39,21.39,21.09,21.09,40700 WAR.U,D,20220617,9.94,9.95,9.94,9.94,4200 WAR.W,D,20220617,0.05,0.0501,0.047,0.0501,3600 WARR,D,20220617,9.95,9.95,9.925,9.93,9800 WAT,D,20220617,320.4,322.87,310.34,310.83,932900 WAV.U,D,20220617,9.7,9.7,9.7,9.7,66800 WAVC,D,20220617,9.65,9.69,9.65,9.69,1000 WBS,D,20220617,43.26,43.67,42.52,43.03,2323200 WBS-F,D,20220617,20.38,21.33,20.3,20.8233,3700 WBS-G,D,20220617,24.79,24.93,24.1,24.73,10500 WBT,D,20220617,23.7,23.8,23.54,23.79,2141100 WBX,D,20220617,8.18,8.47,8.1,8.44,320000 WBX.W,D,20220617,1.3399,1.3399,1.1117,1.2,41100 WCC,D,20220617,110.51,110.64,105.26,106.61,963800 WCC-A,D,20220617,27.74,27.81,27.4601,27.7,220500 WCN,D,20220617,115.38,115.75,113.5,114.8,997000 WD,D,20220617,89.51,91.81,88.2,90,552700 WDH,D,20220617,1.43,1.5,1.4032,1.49,161500 WDI,D,20220617,13.7,13.77,13.58,13.62,118300 WDS,D,20220617,22,23.71,21.41,21.41,1580500 WE,D,20220617,5.23,5.58,5.085,5.35,12674600 WE.W,D,20220617,0.95,0.97,0.87,0.9301,7100 WEA,D,20220617,10.51,10.6288,10.45,10.62,12200 WEAV,D,20220617,3.94,4.17,3.91,3.96,404600 WEBR,D,20220617,7.51,7.92,7.43,7.85,511300 WEC,D,20220617,91.65,91.69,89.21,90.37,2633700 WELL,D,20220617,77.42,79.13,76.56,77.65,9174300 WES,D,20220617,23.69,24.09,22.63,23.22,4399900 WEX,D,20220617,150.34,152.97,147.94,150.96,718200 WF,D,20220617,31.78,31.78,31.33,31.62,29300 WFC,D,20220617,37.83,38.97,37.5,38.48,59114200 WFC-A,D,20220617,18.75,18.92,18.5832,18.73,131700 WFC-C,D,20220617,17.62,17.67,17.3991,17.52,151500 WFC-D,D,20220617,17.1,17.2799,16.96,17.13,178500 WFC-L,D,20220617,1152.45,1160,1152,1155,6800 WFC-Q,D,20220617,23.1,23.35,23.03,23.03,104700 WFC-R,D,20220617,25.77,26.06,25.57,25.57,118200 WFC-Y,D,20220617,22.83,23.12,22.82,22.95,207300 WFC-Z,D,20220617,18.91,19.08,18.84,18.96,209800 WFG,D,20220617,79.01,79.42,77.12,78.06,647800 WGO,D,20220617,45.18,46.12,44.25,45.2,1166700 WH,D,20220617,66.65,67.48,65.92,66.94,1439500 WHD,D,20220617,42.74,43.54,38.66,39.08,1703200 WHG,D,20220617,14.68,14.91,14.26,14.26,19900 WHR,D,20220617,147.55,152.2925,145.96,151.25,2112200 WIA,D,20220617,10.05,10.0887,10.01,10.08,35400 WIT,D,20220617,5.2,5.3,5.175,5.21,11129900 WIW,D,20220617,10.33,10.39,10.32,10.36,92500 WK,D,20220617,62.72,65.63,62.72,64.27,837100 WLK,D,20220617,99.54,100.24,96.94,99.37,1186700 WLKP,D,20220617,23.8,23.8,22.0801,23.42,237200 WLL,D,20220617,84.69,85.52,75.045,75.71,1675400 WLY,D,20220617,46.42,47.36,46.15,46.75,308400 WM,D,20220617,141.44,141.96,138.89,140.65,3307600 WMB,D,20220617,30.31,30.8,29.02,29.74,21633800 WMC,D,20220617,1.17,1.29,1.17,1.24,701300 WMK,D,20220617,76.63,76.735,71.66,71.7,143900 WMS,D,20220617,85.25,86.865,81.7,81.81,1505900 WMT,D,20220617,120.02,120.88,117.97,118.29,12279600 WNC,D,20220617,14.02,14.19,13.64,13.65,477300 WNN.U,D,20220617,10,10.01,10,10,50500 WNN.W,D,20220617,0.16,0.16,0.16,0.16,25100 WNNR,D,20220617,9.95,9.95,9.92,9.95,52700 WNS,D,20220617,69.08,70.64,68.5192,70.32,256900 WOLF,D,20220617,58.97,61.055,58.07,60.57,2129700 WOR,D,20220617,39.96,40.67,39.48,40.41,572800 WOW,D,20220617,16.43,16.8,16.03,16.57,941200 WPC,D,20220617,82.04,83.3562,81.72,82.95,3318700 WPCA,D,20220617,9.78,9.78,9.78,9.78,400 WPM,D,20220617,38.78,38.91,38.09,38.41,4689200 WPP,D,20220617,49.84,49.91,49.06,49.37,200900 WQG.W,D,20220617,0.19,0.1999,0.16,0.16,7800 WQGA,D,20220617,9.9,9.9,9.9,9.9,100 WRA.U,D,20220617,10.03,10.04,10.03,10.0354,4500 WRB,D,20220617,66.44,67.24,65.78,66.82,2983300 WRB-E,D,20220617,23.27,23.35,23.1634,23.25,4500 WRB-F,D,20220617,21.56,21.66,21.16,21.2,18300 WRB-G,D,20220617,18.3,18.31,18.0101,18.0101,1300 WRB-H,D,20220617,18.01,18.245,18.01,18.04,2100 WRBY,D,20220617,13.37,13.83,12.97,13.57,2465200 WRE,D,20220617,21.75,22.39,21.75,21.87,1321800 WRK,D,20220617,41.43,41.71,40.3,41.1,4462400 WSM,D,20220617,117.03,120.5,115.99,118.86,1981400 WSO,D,20220617,230.62,233.07,226.27,227.14,478500 WSO.B,D,20220617,234.5,234.5,234.5,234.5,100 WSR,D,20220617,10.68,10.88,10.445,10.55,1011800 WST,D,20220617,286.54,291.76,282.54,282.82,855900 WTI,D,20220617,6.6,6.673,5.65,5.67,12204800 WTM,D,20220617,1224.01,1229,1214.1,1216.08,31400 WTRG,D,20220617,41.53,41.98,40.97,41.58,2002500 WTS,D,20220617,118.87,120.29,116.98,117.03,325200 WTTR,D,20220617,7.69,7.83,6.92,7.33,3882300 WU,D,20220617,15.54,15.85,15.46,15.75,7128900 WWE,D,20220617,64.49,64.67,61.97,62.51,1568400 WWW,D,20220617,18.58,19.33,18.58,19.25,1393400 WY,D,20220617,33.09,33.57,32.67,32.99,10721600 X,D,20220617,20.44,20.79,19.55,19.89,27447400 XFL-A,D,20220617,25,25.23,25,25.13,4100 XFLT,D,20220617,6.95,7.1379,6.85,7.02,151200 XHR,D,20220617,14.82,14.82,14.23,14.38,1008700 XIN,D,20220617,0.83,0.88,0.77,0.77,38600 XL,D,20220617,1.22,1.28,1.2,1.21,4621200 XOM,D,20220617,90.96,91.35,85.655,86.12,64610100 XPEV,D,20220617,27.01,28.65,26.85,28.17,18633900 XPO,D,20220617,46.78,47.36,45.925,46.25,2337200 XPO.W,D,20220617,0.34,0.34,0.3351,0.34,6100 XPOA,D,20220617,9.89,9.9,9.88,9.89,37300 XPOF,D,20220617,13.11,13.475,12.79,12.79,482700 XPRO,D,20220617,10.67,11.34,10.6,11.21,2253300 XYF,D,20220617,2.67,2.71,2.55,2.6,22700 XYL,D,20220617,73.22,74.47,72.89,72.91,1494400 Y,D,20220617,831.99,831.99,827.5,830.5,201500 YALA,D,20220617,3.83,3.9,3.6917,3.86,182800 YELP,D,20220617,27.83,28.62,27.51,28.47,12611000 YETI,D,20220617,41.99,42.715,41.38,41.83,1739700 YEXT,D,20220617,5,5.2,4.9,5.19,3152200 YMM,D,20220617,8.21,8.6,8.08,8.6,18484000 YOU,D,20220617,21.15,23.29,21.04,23.12,2848700 YPF,D,20220617,3.54,3.5699,3.315,3.42,2863100 YRD,D,20220617,1.75,1.8775,1.66,1.66,13400 YSG,D,20220617,0.7668,0.7908,0.7526,0.7834,11156800 YTPG,D,20220617,9.75,9.77,9.75,9.76,17100 YUM,D,20220617,109.46,110.17,108.69,109.5,2587300 YUMC,D,20220617,40.98,41.31,39.84,40.45,3133200 ZBH,D,20220617,103.45,105.16,102.22,102.65,2228100 ZEN,D,20220617,54.48,57.26,54.3701,55.87,3206100 ZEPP,D,20220617,1.92,2.02,1.92,1.92,361600 ZETA,D,20220617,5.2,5.43,5.145,5.26,1810900 ZEV,D,20220617,2.94,3.1,2.93,2.94,985200 ZEV.W,D,20220617,0.362,0.362,0.3602,0.3602,1500 ZGN,D,20220617,10.42,10.57,10.34,10.52,251300 ZGN.W,D,20220617,1.7,1.73,1.68,1.695,29700 ZH,D,20220617,1.94,1.97,1.74,1.79,9749000 ZIM,D,20220617,49.27,51.87,49.09,50.41,6148000 ZIP,D,20220617,15.76,17.78,15.76,17.04,2005300 ZNH,D,20220617,24.93,24.93,24.44,24.58,6900 ZTO,D,20220617,24.27,24.81,23.96,23.99,3644200 ZTR,D,20220617,7.68,7.7336,7.51,7.62,144400 ZTS,D,20220617,157.31,161.55,156.82,158.83,3865100 ZUO,D,20220617,8.41,8.99,8.4,8.87,3140000 ZVIA,D,20220617,2.81,2.88,2.59,2.59,208800 ZWS,D,20220617,26.68,27.05,26.24,26.51,1589200 ZYME,D,20220617,5.66,6.29,5.615,6.1,1393900