,,,,,,, A,D,20220621,114.41,115.57,113.76,113.88,1588200 AA,D,20220621,50.79,51.9399,49.49,50.08,5540900 AAC,D,20220621,9.83,9.83,9.81,9.83,41400 AAC.U,D,20220621,9.8201,9.85,9.8201,9.85,3100 AAC.W,D,20220621,0.2,0.2176,0.2,0.2176,26700 AAI-B,D,20220621,20.4,20.8,19.24,20.2,18200 AAI-C,D,20220621,22.4534,22.4534,22.4,22.4182,1500 AAIC,D,20220621,3.03,3.1599,2.96,3.02,93400 AAIN,D,20220621,24.14,24.14,24.14,24.14,300 AAM-A,D,20220621,23.73,24,23.73,24,36400 AAM-B,D,20220621,25.4,25.53,25.1818,25.3,40000 AAN,D,20220621,15.88,15.88,15.15,15.17,348100 AAP,D,20220621,169.75,173.02,167.94,171.73,753500 AAQ.W,D,20220621,0.2,0.2,0.17,0.1701,30600 AAQC,D,20220621,9.76,9.76,9.76,9.76,600 AAT,D,20220621,29.79,30.1,29.21,29.21,235100 AB,D,20220621,41.04,41.6907,40.87,41.4,308200 ABB,D,20220621,26.84,27.07,26.695,26.75,3023000 ABBV,D,20220621,139.95,143.965,139.7,143.47,7160500 ABC,D,20220621,140.67,144.42,140.05,143.26,1210600 ABEV,D,20220621,2.49,2.54,2.47,2.51,29142800 ABG,D,20220621,167.49,169.035,160.13,160.83,180500 ABM,D,20220621,41.55,41.55,39.77,41.15,632200 ABR,D,20220621,13.07,13.24,12.92,12.93,4171000 ABR-D,D,20220621,19.85,20.4299,19.75,19.8,21200 ABR-E,D,20220621,20.2,20.2,19.7,19.8,2600 ABR-F,D,20220621,20.425,20.93,20.4,20.865,24700 ABT,D,20220621,104.86,104.95,103.33,104.41,5338200 AC,D,20220621,34.82,36.49,34.74,34.77,28500 ACA,D,20220621,47.08,47.565,46.175,46.9,223000 ACA.W,D,20220621,0.13,0.13,0.13,0.13,300 ACC,D,20220621,64.49,64.71,63.995,64.11,4324700 ACCO,D,20220621,6.64,6.8,6.595,6.73,786500 ACD.U,D,20220621,10.15,10.15,10,10,2475100 ACD.W,D,20220621,0.12,0.1346,0.0857,0.1,427400 ACDI,D,20220621,9.99,10,9.99,9.99,24000 ACEL,D,20220621,10.6,10.682,10.4,10.41,204200 ACH,D,20220621,9.9,10.005,9.85,10,38000 ACH.W,D,20220621,0.75,0.87,0.71,0.8599,44500 ACHR,D,20220621,4.37,4.93,4.3593,4.6,3444700 ACI,D,20220621,27.38,29.005,27.38,28.97,1855300 ACI.S,D,20220621,9.82,9.84,9.82,9.84,3100 ACI.T,D,20220621,0.15,0.1519,0.131,0.14,2600 ACII,D,20220621,9.77,9.84,9.76,9.82,12800 ACM,D,20220621,62.76,64.53,62.43,63.89,845000 ACN,D,20220621,278.15,284.3129,277.67,282.73,2550100 ACP,D,20220621,7.69,7.76,7.67,7.71,84600 ACP-A,D,20220621,22.3,22.3,22.0129,22.17,5600 ACR,D,20220621,8.39,8.54,8.39,8.5,23500 ACR-C,D,20220621,21.75,22.0988,21.3,21.61,20800 ACR-D,D,20220621,20.94,20.94,20.42,20.6,2300 ACR.W,D,20220621,0.22,0.23,0.2,0.2,123800 ACRE,D,20220621,11.82,12.2,11.7391,11.97,1043000 ACV,D,20220621,18.87,19.26,18.87,18.97,48200 ADC,D,20220621,69.01,70.48,69.01,69.4,664200 ADC-A,D,20220621,17.45,18.0427,17.45,17.56,43800 ADCT,D,20220621,6.51,7.01,6.3,6.78,407700 ADE.W,D,20220621,0.0999,0.1,0.0897,0.0967,5400 ADEX,D,20220621,9.84,9.84,9.8201,9.8201,1300 ADM,D,20220621,79.47,79.58,78.32,79.4,3138600 ADNT,D,20220621,30.67,31.08,29.63,30.85,970400 ADT,D,20220621,6.41,6.55,6.33,6.35,1788400 ADX,D,20220621,15.07,15.2825,15.07,15.24,210500 AEE,D,20220621,81.65,82.95,81.46,82.45,1576300 AEFC,D,20220621,20.92,21.04,20.82,20.88,145300 AEG,D,20220621,4.69,4.72,4.6701,4.69,2874000 AEL,D,20220621,36.36,37.37,35.92,37.11,452100 AEL-A,D,20220621,21.81,22,21.7501,21.92,22900 AEL-B,D,20220621,23.7,23.78,23.55,23.66,15300 AEM,D,20220621,50.56,52.04,50.51,51.45,2196600 AENZ,D,20220621,1.3,1.3,1.27,1.28,500 AEO,D,20220621,12.1,12.21,11.675,11.76,8270600 AER,D,20220621,40.75,40.92,39.71,40.37,906600 AES,D,20220621,19.5,19.945,19.45,19.89,6041500 AESC,D,20220621,81.5,83.4472,81.5,83.4472,2900 AEV.W,D,20220621,0.43,0.5899,0.43,0.5,10900 AEVA,D,20220621,3.15,3.31,3.1,3.18,1193000 AFB,D,20220621,11.02,11.05,10.95,10.97,108700 AFG,D,20220621,133.4,134.88,131.79,134.39,345100 AFGB,D,20220621,24.32,24.7135,24.06,24.2,16200 AFGC,D,20220621,22.31,22.4,22.222,22.24,8400 AFGD,D,20220621,22.43,22.9799,22.43,22.97,4500 AFGE,D,20220621,19.01,19.05,19.01,19.01,5600 AFL,D,20220621,54.15,54.41,53.44,54.18,2268900 AFT,D,20220621,12.79,12.91,12.78,12.84,51400 AFT.W,D,20220621,0.17,0.18,0.165,0.18,22900 AFTR,D,20220621,9.69,9.69,9.66,9.66,621700 AG,D,20220621,7.94,8.3579,7.88,8.08,4212800 AGA.U,D,20220621,9.8546,9.8546,9.8546,9.8546,100 AGAC,D,20220621,9.79,9.79,9.79,9.79,451900 AGCB,D,20220621,9.79,9.83,9.79,9.83,15300 AGCO,D,20220621,110.65,111.97,108.42,110.64,381600 AGD,D,20220621,9.14,9.26,9.12,9.19,32500 AGI,D,20220621,7.08,7.435,7.07,7.35,5341900 AGL,D,20220621,19.32,20.25,19.32,19.84,1387300 AGM,D,20220621,94.57,96.99,94.57,96.14,45900 AGM-C,D,20220621,27.1304,30.9,27.1304,27.9799,34900 AGM-D,D,20220621,23.67,23.9509,23.01,23.35,10900 AGM-E,D,20220621,23.73,23.85,23.51,23.85,6800 AGM-F,D,20220621,21.91,22.05,21.84,22.05,4600 AGM-G,D,20220621,20.21,20.26,19.54,20.22,17800 AGO,D,20220621,55.17,55.31,54.24,54.57,450700 AGR,D,20220621,43.62,44.42,43.585,44.17,732200 AGRO,D,20220621,9.11,9.265,9.01,9.01,594300 AGS,D,20220621,5.09,5.13,4.84,5.06,356700 AGTI,D,20220621,20.06,21.1,19.86,20.49,677100 AGX,D,20220621,37.21,38.39,37.15,37.87,127800 AHH,D,20220621,12.72,12.945,12.63,12.81,328500 AHH-A,D,20220621,22.904,23.59,22.904,23.59,3300 AHL-C,D,20220621,22.15,22.5,22.04,22.41,14800 AHL-D,D,20220621,21.83,22.24,21.75,21.79,13400 AHL-E,D,20220621,22.26,22.26,21.76,21.81,6100 AHT,D,20220621,5.77,6.405,5.71,5.73,1576000 AHT-D,D,20220621,21.2,21.2,20.52,21.1995,1700 AHT-F,D,20220621,20.22,20.22,20.22,20.22,200 AHT-G,D,20220621,20.51,20.56,20.51,20.56,2500 AHT-I,D,20220621,18.42,18.455,18.42,18.455,600 AI,D,20220621,17.25,18.19,17.11,17.35,1971600 AIC,D,20220621,24.59,24.59,24.39,24.5501,5000 AIF,D,20220621,12.31,12.47,12.31,12.37,72900 AIG,D,20220621,52.99,53.12,51.69,52.15,4745100 AIG-A,D,20220621,24.95,25.59,24.95,25.51,85600 AIN,D,20220621,77.91,79.11,76.28,78.1,129400 AIO,D,20220621,15.92,16.245,15.92,15.97,156400 AIR,D,20220621,41.05,41.46,39.95,40.52,316100 AIRC,D,20220621,40.45,41.3,40.36,40.4,761900 AIT,D,20220621,92.04,92.55,90.52,91.73,225300 AIU,D,20220621,1.55,1.6658,1.55,1.61,14900 AIV,D,20220621,5.88,6.085,5.855,5.87,2906400 AIZ,D,20220621,172.21,172.68,171.285,171.68,512900 AIZN,D,20220621,22.05,22.5,21.98,22.42,14300 AJG,D,20220621,151.57,155.92,151.54,155.21,1041100 AJRD,D,20220621,38.69,38.72,36.435,37.93,1361000 AJX,D,20220621,9.5,9.66,9.31,9.44,195600 AJXA,D,20220621,24.97,25.2599,24.97,25.02,2800 AKA,D,20220621,3.27,3.29,2.95,2.96,255100 AKO.A,D,20220621,10.02,10.02,10.02,10.02,300 AKO.B,D,20220621,12.25,12.58,11.83,12.58,17900 AKR,D,20220621,16.05,16.25,15.72,15.74,1126000 AL,D,20220621,31.51,31.84,30.88,31.47,574700 AL-A,D,20220621,22.97,23.37,22.4,23.37,22700 ALB,D,20220621,217.15,218.96,213.38,216.33,1347800 ALC,D,20220621,66.61,66.79,66.06,66.11,733300 ALCC,D,20220621,9.69,9.69,9.69,9.69,200 ALE,D,20220621,57.28,57.82,56.785,57.16,303700 ALEX,D,20220621,18.05,18.33,17.9,17.96,424100 ALG,D,20220621,113.72,117.965,113.33,117.13,66400 ALI-A,D,20220621,3.87,4.0201,3.87,3.9,1700 ALI-B,D,20220621,3.7,3.94,3.7,3.8062,1100 ALI-E,D,20220621,3.74,3.95,3.73,3.89,5100 ALIT,D,20220621,7.01,7.29,6.86,6.87,3158000 ALK,D,20220621,41.24,41.329,39.81,40.51,1786400 ALL,D,20220621,122.33,122.53,120.7805,121.8,1161200 ALL-B,D,20220621,23.96,24.25,23.87,24.02,57800 ALL-G,D,20220621,24.59,24.95,24.59,24.81,33500 ALL-H,D,20220621,22.12,22.47,22.1,22.46,131200 ALL-I,D,20220621,21.46,21.6299,21.3501,21.36,26600 ALL.W,D,20220621,0.52,0.53,0.52,0.52,13500 ALLE,D,20220621,96.57,97.17,93.325,95.08,1136700 ALLG,D,20220621,7.25,7.479,7.1001,7.26,91400 ALLY,D,20220621,34.3,34.415,32.955,33.2,3930900 ALP-Q,D,20220621,24.43,24.48,24.36,24.37,9900 ALSN,D,20220621,38.26,38.51,37.485,38.31,1139000 ALT-A,D,20220621,25.26,26.2,25.26,26.0517,4300 ALTG,D,20220621,9.46,9.78,9.31,9.32,69000 ALV,D,20220621,74.24,75.72,72.6,75.42,1187500 ALX,D,20220621,218.48,218.9482,217.58,217.58,8700 AM,D,20220621,9.25,9.67,9.24,9.52,3653300 AMAM,D,20220621,3.48,3.66,3.01,3.11,9800 AMB.W,D,20220621,0.94,0.94,0.94,0.94,200 AMBC,D,20220621,10.75,11.22,10.52,10.55,471200 AMBP,D,20220621,6.1,6.255,6.01,6.21,4236900 AMC,D,20220621,12.75,12.93,12.22,12.5,30357300 AMCR,D,20220621,11.84,11.96,11.785,11.92,8873400 AME,D,20220621,108.33,108.88,107.45,108.29,885400 AMG,D,20220621,118.33,118.75,116.98,117.63,263100 AMH,D,20220621,33.22,33.855,33.17,33.24,2145100 AMH-G,D,20220621,24.26,24.5338,24.26,24.35,16300 AMH-H,D,20220621,24.81,25.14,24.81,25,9000 AMK,D,20220621,18.24,18.77,18.035,18.07,139300 AMN,D,20220621,100.24,102.34,97.98,101.82,501500 AMOV,D,20220621,19.44,19.69,19.44,19.64,1200 AMP,D,20220621,242.43,243.32,239.23,242.6,579700 AMP.T,D,20220621,1.87,1.89,1.75,1.79,2100 AMPI,D,20220621,9.79,9.79,9.79,9.79,381600 AMPS,D,20220621,8.56,8.8,8.04,8.07,1000900 AMPY,D,20220621,7.38,7.76,7.32,7.59,920700 AMR,D,20220621,147.97,154.96,143.08,143.56,1241800 AMRC,D,20220621,46.17,47.095,45.3,45.63,270000 AMRX,D,20220621,3.2,3.21,3.06,3.06,664200 AMT,D,20220621,242,248.54,241.89,246.85,2502000 AMTD,D,20220621,1.2,1.22,1.14,1.17,15300 AMWL,D,20220621,4.89,4.9,4.51,4.54,3382900 AMX,D,20220621,19.45,19.92,19.45,19.73,1404000 AN,D,20220621,112.79,113.95,110.76,111.49,626700 ANAC,D,20220621,9.79,9.79,9.79,9.79,200 ANET,D,20220621,92.39,94.65,92.127,93.83,1593900 ANF,D,20220621,19.5,19.87,19.08,19.32,1973900 ANTM,D,20220621,455.2,465.01,452,460.76,1402100 ANVS,D,20220621,11.04,11.06,9.66,9.82,65800 AOD,D,20220621,7.93,8.02,7.927,7.99,299400 AOMR,D,20220621,12.95,13.56,12.74,12.8,62600 AON,D,20220621,255.31,256.77,253.66,254.76,911400 AORT,D,20220621,16.86,17.16,16.605,16.94,262700 AOS,D,20220621,53.48,53.59,52.16,52.89,1583400 AP,D,20220621,3.51,3.71,3.5,3.65,14900 APAM,D,20220621,35.5,35.86,35.05,35.5,685600 APC.U,D,20220621,10.15,10.15,10.15,10.15,100 APCA,D,20220621,10.08,10.11,10.01,10.04,2600 APD,D,20220621,238.4,241.365,237.52,241.01,1147400 APG,D,20220621,14.6,14.86,14.35,14.4,1217300 APG.U,D,20220621,9.82,9.8207,9.82,9.82,5800 APGB,D,20220621,9.79,9.79,9.79,9.79,1000 APH,D,20220621,64.03,64.03,62.98,63.41,2600800 APLE,D,20220621,14.9,15.34,14.665,14.84,1955600 APN.U,D,20220621,10.1,10.1,10.1,10.1,100 APN.W,D,20220621,0.07,0.0701,0.07,0.0701,200 APO,D,20220621,49.8,50.65,49.58,49.85,5890300 APRN,D,20220621,2.66,2.865,2.66,2.71,1124400 APT-A,D,20220621,106.43,107.26,106.43,107.18,17800 APTS,D,20220621,24.97,24.99,24.97,24.98,1556600 APTV,D,20220621,90.04,91.33,88.46,90.69,2218300 AQN,D,20220621,13.03,13.235,13.03,13.18,2358300 AQNA,D,20220621,23.84,24.38,23.84,24.345,21400 AQNB,D,20220621,23.72,24.1383,23.61,23.8,20600 AQNU,D,20220621,42.8,42.8,42.29,42.6,11100 AQUA,D,20220621,31.53,31.8,30.84,31.16,611200 AR,D,20220621,35.01,35.45,33.74,34.71,8999200 ARC,D,20220621,2.65,2.72,2.6,2.61,194100 ARCH,D,20220621,161.55,170.98,160.46,164.24,689100 ARCO,D,20220621,7.15,7.15,6.99,7.07,555200 ARDC,D,20220621,12.01,12.08,11.94,11.97,101200 ARE,D,20220621,132.89,134.23,131.45,131.62,1711400 ARES,D,20220621,55.74,56.88,55.26,56.08,1601200 ARG-A,D,20220621,23.48,23.91,23.23,23.5864,23800 ARGD,D,20220621,23.15,23.3,23.11,23.14,6800 ARGO,D,20220621,38.51,38.81,38.23,38.4,106300 ARI,D,20220621,10.01,10.39,9.96,10.18,1448400 ARIS,D,20220621,19.22,19.65,18.18,18.71,397900 ARL,D,20220621,18.11,18.11,17.25,17.55,8300 ARLO,D,20220621,6.29,6.43,6.21,6.3,649500 ARMK,D,20220621,30.08,30.33,29.39,29.72,1532800 ARNC,D,20220621,27.35,27.45,26.27,26.82,787000 AROC,D,20220621,8.21,8.505,8.14,8.34,846300 ARR,D,20220621,6.05,6.25,6.05,6.16,3416900 ARR-C,D,20220621,19.9,20.54,19.9,19.911,17400 ARW,D,20220621,109.31,110.29,107.91,109.3,485400 ASA,D,20220621,16.58,16.85,16.37,16.39,37700 ASA.W,D,20220621,0.04,0.04,0.03,0.04,11200 ASAI,D,20220621,15.4,15.475,14.83,14.91,270000 ASAN,D,20220621,17.81,19.56,17.67,18.09,3190000 ASAQ,D,20220621,9.89,9.91,9.89,9.91,19300 ASB,D,20220621,18.8,18.84,18.42,18.51,1313300 ASB-E,D,20220621,23.95,24.29,23.8927,24.28,5100 ASB-F,D,20220621,21.56,22.2099,21.56,22.1,13300 ASC,D,20220621,7.27,7.9,7.25,7.7,1089600 ASG,D,20220621,5.28,5.355,5.2101,5.27,304300 ASGI,D,20220621,17.77,17.99,17.7243,17.92,10000 ASGN,D,20220621,81.45,82.155,78.95,81.59,433400 ASH,D,20220621,97.51,98.04,95.61,97.25,426700 ASIX,D,20220621,34.57,35.43,34.06,34.18,180400 ASPN,D,20220621,15.14,15.69,14.86,14.91,291200 ASR,D,20220621,205.37,209.51,203.94,205.81,72400 ASX,D,20220621,6.66,6.77,6.64,6.74,3925200 ASZ,D,20220621,9.77,9.78,9.745,9.78,6509300 ASZ.U,D,20220621,9.8,9.8017,9.8,9.8017,3100 ASZ.W,D,20220621,0.22,0.22,0.2,0.2,51300 ATA,D,20220621,10.3,10.32,10.3,10.3,30600 ATA.U,D,20220621,10.39,10.39,10.39,10.39,2500 ATC,D,20220621,18.85,19.05,18.76,18.83,438300 ATC-D,D,20220621,24.67,24.75,24.6,24.63,10800 ATC-H,D,20220621,24.41,24.68,24.25,24.5004,17500 ATC-I,D,20220621,25.37,25.5,25.175,25.25,19300 ATCO,D,20220621,11.35,11.48,11.21,11.44,449600 ATE.U,D,20220621,9.85,9.85,9.85,9.85,1000 ATEK,D,20220621,9.78,9.78,9.78,9.78,900000 ATEN,D,20220621,13.75,14.36,13.72,14.24,602600 ATGE,D,20220621,32.34,32.34,31.44,32.03,652800 ATH-A,D,20220621,23.48,23.75,23.28,23.75,67600 ATH-B,D,20220621,20.7,21.01,20.7,21.01,26200 ATH-C,D,20220621,24.83,25.27,24.82,25.22,95400 ATH-D,D,20220621,17.71,17.9,17.58,17.72,66000 ATHM,D,20220621,34.38,34.94,33.72,34.24,741300 ATI,D,20220621,23.11,23.32,22.49,22.89,1661700 ATI.W,D,20220621,0.1699,0.1701,0.165,0.1701,9100 ATIP,D,20220621,1.86,1.95,1.79,1.8,814900 ATKR,D,20220621,87.79,89.015,86.255,87.43,473600 ATO,D,20220621,103.67,105.98,103.495,105.47,839600 ATR,D,20220621,97.98,98.7,97.09,97.19,236100 ATTO,D,20220621,11.63,12.05,11.35,11.6636,24800 ATUS,D,20220621,8.83,8.95,8.26,8.26,4425400 AU,D,20220621,16.12,16.58,15.98,16.19,2746200 AUD,D,20220621,1.2,1.24,1.135,1.19,1083900 AUS,D,20220621,9.77,9.785,9.76,9.76,2536400 AUS.U,D,20220621,9.88,9.88,9.804,9.812,2500 AUS.W,D,20220621,0.29,0.29,0.2686,0.2767,144700 AUY,D,20220621,5.17,5.19,5.06,5.1,29214000 AVA,D,20220621,39.89,40.09,39.41,39.58,516800 AVA.U,D,20220621,9.94,9.94,9.94,9.94,100 AVA.W,D,20220621,0.13,0.13,0.1013,0.1013,63300 AVAL,D,20220621,3.77,3.93,3.6,3.83,308700 AVAN,D,20220621,9.9,9.92,9.9,9.91,43500 AVB,D,20220621,191.74,196.24,191.19,191.4,1087800 AVD,D,20220621,21.38,21.98,21.16,21.87,249500 AVK,D,20220621,12.12,12.7,12.02,12.02,105300 AVLR,D,20220621,69.41,72.03,69.41,70.8,750400 AVNS,D,20220621,25.89,25.9,25.14,25.16,260600 AVNT,D,20220621,41.8,41.95,40.78,41.08,519100 AVTR,D,20220621,30.27,30.54,29.74,29.84,5431000 AVY,D,20220621,156.55,157.245,154.62,155.35,534700 AVYA,D,20220621,4.07,4.26,3.66,3.66,2950500 AWF,D,20220621,9.72,9.82,9.66,9.67,246500 AWI,D,20220621,74.7,76.2,73.38,74.66,322900 AWK,D,20220621,132.9,135.03,132.2306,134.44,954000 AWP,D,20220621,4.77,4.82,4.73,4.76,265000 AWR,D,20220621,72.8,73.1,71.5301,72.3,189900 AX,D,20220621,35.78,35.98,35.04,35.31,281300 AXA.P,D,20220621,0.0989,0.1,0.09,0.0966,286900 AXA.W,D,20220621,0.09,0.09,0.0899,0.09,20800 AXH,D,20220621,10.03,10.03,10.01,10.01,3900 AXH.U,D,20220621,10.1,10.11,10.1,10.11,3800 AXH.W,D,20220621,0.1,0.1001,0.1,0.1,2300 AXL,D,20220621,8.02,8.14,7.79,8.09,1356200 AXP,D,20220621,148.7,148.7,144.16,144.76,3518800 AXR,D,20220621,11.16,11.42,10.9,10.95,17100 AXS,D,20220621,55.49,55.68,54.9113,55.31,447000 AXS-E,D,20220621,22.14,22.3,22.02,22.14,102200 AXTA,D,20220621,23.67,23.76,23.2,23.3,2073700 AYI,D,20220621,156.79,157.65,154.18,155.23,268700 AYX,D,20220621,47.45,49.68,47.45,48.42,817700 AZEK,D,20220621,17.07,17.24,16.42,16.46,1711000 AZO,D,20220621,2026.24,2037.76,1980.74,2032.12,151400 AZRE,D,20220621,12.38,12.38,11.49,11.56,176300 AZUL,D,20220621,8.08,8.13,7.76,7.8,2958200 AZZ,D,20220621,42.71,42.86,41.46,41.5,134600 B,D,20220621,31.9,32.48,31.35,32.15,163200 BA,D,20220621,139.17,140.9395,135.84,136.75,10519900 BABA,D,20220621,105.96,107.062,103.87,106.39,33974900 BAC,D,20220621,32.89,33.29,32.62,32.85,53537200 BAC-B,D,20220621,25,25.19,25,25,90500 BAC-E,D,20220621,18.78,19.2499,18.78,19.035,50100 BAC-K,D,20220621,24.25,24.38,24.23,24.35,108600 BAC-L,D,20220621,1178.12,1185,1161,1168.01,8400 BAC-M,D,20220621,22.36,22.42,22.1,22.135,168000 BAC-N,D,20220621,20.7,21.1116,20.7,20.8203,191900 BAC-O,D,20220621,18.31,18.6,18.31,18.52,76800 BAC-P,D,20220621,17.78,18.15,17.78,18.01,68800 BAC-Q,D,20220621,17.89,18.14,17.89,18.05,87900 BAC-S,D,20220621,20.09,20.52,20.0763,20.295,57600 BAC.W,D,20220621,0.1401,0.1401,0.1262,0.1262,74700 BACA,D,20220621,9.76,9.77,9.76,9.77,82600 BAH,D,20220621,81.98,84.37,81.76,84.26,1070100 BAK,D,20220621,14.32,14.665,14.17,14.5,290800 BALL,D,20220621,65.64,66.77,64.77,65.49,2165100 BALY,D,20220621,18.81,19.47,18.63,18.75,474100 BAM,D,20220621,44.15,44.51,43.66,43.81,1747900 BAMH,D,20220621,17.35,17.6661,17.3495,17.42,9100 BAMI,D,20220621,16.83,17.0144,16.8,16.99,16700 BAMR,D,20220621,44.29,44.54,43.86,44,13600 BANC,D,20220621,17.3,17.55,17.22,17.39,331300 BAP,D,20220621,128.13,132.27,125.55,126.54,308500 BAR.W,D,20220621,0.14,0.16,0.13,0.16,32300 BARK,D,20220621,1.5,1.56,1.46,1.48,2391400 BAX,D,20220621,64.57,64.68,63.251,64.02,3697900 BB,D,20220621,5.4,5.45,5.26,5.27,8792600 BBA.W,D,20220621,0.38,0.395,0.3687,0.3884,30800 BBAI,D,20220621,4,4.0581,3.91,3.92,182300 BBAR,D,20220621,2.59,2.6199,2.53,2.54,574400 BBD,D,20220621,3.63,3.64,3.56,3.58,43689300 BBDC,D,20220621,9.39,9.5,9.3235,9.36,705500 BBDO,D,20220621,3.05,3.05,2.98,2.98,5800 BBLN,D,20220621,1.17,1.21,1.12,1.16,1072300 BBN,D,20220621,17.86,17.9486,17.58,17.59,244400 BBU,D,20220621,22.7,23.61,22.7,23.61,31000 BBUC,D,20220621,27.03,28,26.7,27.1,141800 BBVA,D,20220621,4.55,4.56,4.49,4.5,2296400 BBW,D,20220621,18.29,18.29,17.48,17.66,308500 BBWI,D,20220621,34.06,34.58,30.08,30.36,8664700 BBY,D,20220621,72.07,72.28,70.09,70.47,3271600 BC,D,20220621,65.12,66.03,63.72,64.57,660400 BC-A,D,20220621,25.53,25.873,25.18,25.51,2900 BC-B,D,20220621,27.37,27.4,26.1479,26.71,29900 BC-C,D,20220621,25.2,25.7519,25.11,25.21,11200 BCAT,D,20220621,14.42,14.5332,14.22,14.3,435500 BCC,D,20220621,66.24,66.25,63.1272,63.8,514700 BCE,D,20220621,48.2,48.65,48.02,48.46,1723700 BCH,D,20220621,19.41,19.75,19.41,19.67,22600 BCO,D,20220621,56.8,57.59,55.55,57.19,288200 BCS,D,20220621,8.03,8.06,7.95,7.98,4474000 BCSF,D,20220621,13.83,13.93,13.64,13.69,230800 BCX,D,20220621,9.55,9.8066,9.52,9.57,255500 BDC,D,20220621,51.43,51.6221,49.68,49.7,321900 BDJ,D,20220621,8.84,8.96,8.83,8.84,533500 BDN,D,20220621,9.61,9.73,9.48,9.53,1508800 BDX,D,20220621,238,238,234.51,236.53,1344900 BDXB,D,20220621,48.24,48.5,48.0717,48.2,25600 BE,D,20220621,17.2,17.89,17.19,17.28,2140900 BEDU,D,20220621,0.79,0.8,0.751,0.7515,15500 BEKE,D,20220621,17.22,17.99,16.955,17.14,20011500 BEN,D,20220621,23.93,24.32,23.72,24.18,2708900 BEP,D,20220621,33.56,34,33.43,33.6,145400 BEP-A,D,20220621,19.8742,20.24,19.85,20.1999,4100 BEPC,D,20220621,34.68,34.79,34.06,34.25,713200 BEPH,D,20220621,16.8,16.9628,16.6,16.6,27900 BEPI,D,20220621,17.4,17.6,17.15,17.6,11000 BERY,D,20220621,52.65,52.89,51.82,52.15,1001400 BEST,D,20220621,1.2,1.29,1.2,1.23,371000 BF.A,D,20220621,63.25,65.64,63.205,65.64,30300 BF.B,D,20220621,66.92,68.87,66.78,68.69,931000 BFA.U,D,20220621,10.08,10.08,9.96,9.97,900 BFA.W,D,20220621,0.2,0.2445,0.2,0.2401,45600 BFAC,D,20220621,9.96,9.96,9.91,9.92,900 BFAM,D,20220621,75.34,76.08,72.5,74.57,823700 BFH,D,20220621,45.57,45.82,43.28,43.31,807500 BFK,D,20220621,10.61,10.69,10.35,10.37,253600 BFL.W,D,20220621,0.49,0.49,0.4102,0.4647,28700 BFLY,D,20220621,3.16,3.24,3.115,3.15,1546900 BFS,D,20220621,43.56,44,42.85,43.53,31300 BFS-D,D,20220621,23.07,23.07,22.7201,22.92,1300 BFS-E,D,20220621,22.13,22.48,22.0099,22.19,5600 BFZ,D,20220621,10.52,10.6,10.52,10.56,78400 BG,D,20220621,98.1,99.28,97.46,98.71,1872100 BGB,D,20220621,11.14,11.2787,11.05,11.16,125300 BGH,D,20220621,13.04,13.14,12.95,12.98,54200 BGR,D,20220621,11.02,11.35,10.96,11.33,159700 BGS,D,20220621,24.02,24.7,23.59,24.28,1594100 BGS.U,D,20220621,9.8287,9.83,9.8165,9.8165,6300 BGSF,D,20220621,12,12.78,11.97,12.78,25500 BGSX,D,20220621,9.8,9.8,9.8,9.8,100 BGT,D,20220621,11.11,11.16,10.9807,11.09,133900 BGX,D,20220621,11.61,11.71,11.57,11.59,43800 BGY,D,20220621,5.01,5.07,5,5.03,260800 BH,D,20220621,123.57,124.96,119.2,120.93,9000 BH.A,D,20220621,584.15,608.72,575,575.01,700 BHC,D,20220621,7.46,7.6,7.105,7.2,5962800 BHE,D,20220621,22.92,23.35,22.65,22.97,153600 BHG,D,20220621,1.59,1.65,1.54,1.63,1596600 BHI.W,D,20220621,0.54,0.55,0.51,0.51,148400 BHIL,D,20220621,3.49,3.86,3.45,3.54,1904300 BHK,D,20220621,10.6,10.92,10.57,10.8,539300 BHLB,D,20220621,24.67,24.93,24.36,24.86,255100 BHP,D,20220621,56.95,58.1,56.92,57.72,3576700 BHR,D,20220621,4.98,5.0435,4.71,4.73,641500 BHR-B,D,20220621,17.63,18,17.23,17.33,3000 BHR-D,D,20220621,24.5896,24.7881,24.325,24.7881,1100 BHV,D,20220621,12.18,12.19,11.35,11.93,13200 BHVN,D,20220621,145.75,146,144.62,145,725800 BIG,D,20220621,21.89,22.2,21.01,21.08,1437400 BIGZ,D,20220621,7.65,7.92,7.53,7.58,1549500 BILL,D,20220621,111.25,117.54,111.25,112.81,1245100 BIO,D,20220621,471,476.535,468.445,475.09,159000 BIO.B,D,20220621,471.62,471.62,471.62,471.62,100 BIP,D,20220621,37.38,37.66,36.35,36.62,486900 BIP-A,D,20220621,17.8999,17.8999,17.65,17.7,4900 BIP-B,D,20220621,17.7,17.73,17.3,17.53,16600 BIPC,D,20220621,43.1,43.11,41.27,41.33,508500 BIPH,D,20220621,17.72,18.297,17.62,18.297,7000 BIPI,D,20220621,19.25,19.845,19.0956,19.54,40100 BIT,D,20220621,13.75,13.8524,13.75,13.75,113400 BIT.W,D,20220621,0.155,0.155,0.1014,0.12,12000 BITE,D,20220621,9.78,9.78,9.78,9.78,500 BJ,D,20220621,57.94,60.46,57.295,60.13,2369500 BK,D,20220621,42.24,42.45,41.81,42.32,3540300 BKD,D,20220621,4.82,4.87,4.745,4.75,1048800 BKE,D,20220621,30.04,30.38,29.43,29.47,330500 BKH,D,20220621,67.26,68.26,66.58,67.77,327500 BKI,D,20220621,64.91,65.39,62.54,62.89,1765300 BKK.W,D,20220621,0.8,0.8,0.73,0.7301,7900 BKKT,D,20220621,2.38,2.51,2.32,2.34,3528000 BKN,D,20220621,13.49,13.55,13.04,13.05,164200 BKS.W,D,20220621,0.442,0.46,0.3791,0.4082,115200 BKSY,D,20220621,2.69,2.92,2.325,2.44,55037600 BKT,D,20220621,4.39,4.47,4.37,4.43,232400 BKU,D,20220621,36.26,36.27,35.31,35.63,611100 BLCO,D,20220621,15.9,15.9,15.07,15.5,1846800 BLD,D,20220621,160.53,163.12,156.03,157.04,384400 BLDR,D,20220621,51.6,52.58,50.36,50.9,3881800 BLE,D,20220621,10.58,10.65,10.55,10.58,78800 BLK,D,20220621,596.75,616.86,595.75,614.54,1130200 BLND,D,20220621,3.04,3.185,2.86,2.88,3295400 BLW,D,20220621,12.38,12.5,12.31,12.31,177800 BLX,D,20220621,13.08,13.24,12.9,13.13,229300 BMA,D,20220621,12.13,12.24,11.82,12.01,247000 BMA.U,D,20220621,10.05,10.05,10.04,10.04,3900 BMA.W,D,20220621,0.1534,0.19,0.1534,0.174,1800 BMAC,D,20220621,9.95,9.96,9.94,9.95,3500 BME,D,20220621,40.47,40.95,40.28,40.66,34400 BMEZ,D,20220621,15.47,15.77,15.24,15.28,493100 BMI,D,20220621,76.04,77.26,75.11,76.56,142300 BML-G,D,20220621,17.9,17.9,17.84,17.87,1100 BML-H,D,20220621,17.34,17.9799,17.34,17.9,12600 BML-J,D,20220621,18.8423,19.14,18.8423,19.0912,16700 BML-L,D,20220621,19.09,19.3506,18.98,19.2155,17200 BMO,D,20220621,99.1,99.32,98.22,98.58,491500 BMY,D,20220621,75,77.025,74.52,76.47,15534300 BNED,D,20220621,2.6,2.65,2.4922,2.63,723800 BNL,D,20220621,20.21,20.85,20.21,20.46,657300 BNS,D,20220621,62.3,62.53,61.9553,62.07,1500900 BNY,D,20220621,10.49,10.5727,10.49,10.53,44900 BOA.T,D,20220621,0.1662,0.1692,0.1602,0.1607,9700 BOA.U,D,20220621,9.93,10,9.93,10,1600 BOA.W,D,20220621,0.16,0.2,0.16,0.2,16300 BOAC,D,20220621,9.9,9.92,9.9,9.91,2900 BOAS,D,20220621,9.84,9.84,9.79,9.79,13300 BOC,D,20220621,20.94,21.25,20.29,20.33,67900 BOD.W,D,20220621,0.17,0.17,0.129,0.1484,5800 BODY,D,20220621,1.46,1.4921,1.38,1.38,956300 BOE,D,20220621,9.79,9.87,9.79,9.84,150200 BOH,D,20220621,72.47,74.44,71.761,74.06,325100 BOH-A,D,20220621,18.74,18.8315,18.74,18.7901,3200 BOOT,D,20220621,75.68,76.82,74.62,74.7,403700 BORR,D,20220621,5.76,6.3799,5.76,6.09,2580400 BOWL,D,20220621,10.52,11,10.4956,10.57,1305500 BOX,D,20220621,24.12,24.445,23.68,23.99,1898200 BOX.W,D,20220621,0.27,0.3125,0.22,0.25,149600 BOXD,D,20220621,1.37,1.81,1.3,1.61,12547600 BP,D,20220621,29.18,29.27,28.82,29.12,13941800 BPT,D,20220621,20.16,22.77,20.16,22.45,635000 BQ,D,20220621,1.72,1.9,1.7173,1.9,38000 BR,D,20220621,134.21,135.73,133.92,134.72,589000 BRBR,D,20220621,23.89,23.89,23.14,23.28,870400 BRC,D,20220621,44.58,44.97,43.69,44.39,233100 BRCC,D,20220621,8,8.23,7.74,7.82,588800 BRD,D,20220621,9.91,9.92,9.91,9.92,400 BRD.T,D,20220621,0.0859,0.09,0.0819,0.0825,83800 BRDG,D,20220621,14.56,14.74,14.13,14.16,219600 BRDS,D,20220621,0.55,0.6184,0.532,0.532,3315800 BRFS,D,20220621,2.39,2.43,2.35,2.35,7246600 BRK.A,D,20220621,412749.3,412749.3,405700,407800,2700 BRK.B,D,20220621,273.85,273.98,270.34,271.77,4907000 BRMK,D,20220621,6.6,6.67,6.5215,6.61,1160400 BRO,D,20220621,54.08,55.1,54.04,54.87,1358700 BROS,D,20220621,33.9,35.45,33.56,33.89,1285000 BRSP,D,20220621,7.87,8.1,7.83,7.93,1447600 BRT,D,20220621,21.75,22.41,21.65,22.13,79600 BRW,D,20220621,7.97,7.98,7.86,7.9,81700 BRX,D,20220621,20.03,20.215,19.66,19.68,2888600 BSAC,D,20220621,17.72,17.9,17.65,17.83,331800 BSBR,D,20220621,5.91,5.97,5.875,5.96,1288100 BSIG,D,20220621,19.22,19.24,18.65,18.87,300100 BSL,D,20220621,13.54,13.63,13.37,13.38,59800 BSM,D,20220621,14.25,14.72,14.13,14.66,585100 BSMX,D,20220621,5.29,5.45,5.29,5.425,16300 BST,D,20220621,32.72,33.18,32.62,32.75,115300 BSTZ,D,20220621,20.11,20.88,20.0201,20.31,204400 BSX,D,20220621,36.48,36.67,36.015,36.3,10277400 BSX-A,D,20220621,100.05,100.36,99.31,100.36,6000 BTA,D,20220621,10.75,10.815,10.75,10.77,41500 BTCM,D,20220621,1.15,1.24,1.135,1.22,642400 BTI,D,20220621,43.28,43.32,42.6725,43.26,2712100 BTO,D,20220621,33.43,33.44,32.01,32.83,42400 BTT,D,20220621,21.76,21.96,21.74,21.77,104500 BTU,D,20220621,22.85,24.6,22.76,23.62,7175700 BTZ,D,20220621,10.51,10.6015,10.5,10.52,219600 BUD,D,20220621,52.01,52.11,51.395,51.7,1219200 BUI,D,20220621,20.66,20.85,20.6,20.67,101200 BUR,D,20220621,9,9.05,8.88,8.95,143200 BURL,D,20220621,157.92,160.96,153.63,154.94,596800 BV,D,20220621,11.65,11.86,11.4,11.66,210800 BVH,D,20220621,25.87,25.87,24.82,25.2,84400 BVN,D,20220621,7.31,7.615,7.29,7.53,1266700 BW,D,20220621,6.09,6.24,5.89,6.17,403300 BW-A,D,20220621,22.92,23.27,22.17,22.49,25100 BWA,D,20220621,34.79,35.505,34.19,35.4,2141700 BWG,D,20220621,8.5,8.57,8.43,8.53,45700 BWNB,D,20220621,22.49,22.49,21.89,22.03,3700 BWSN,D,20220621,23.85,24.155,23.76,24.05,22700 BWXT,D,20220621,50.59,50.885,49.79,50.59,539200 BX,D,20220621,92.5,93.7,91.13,91.23,7361400 BXC,D,20220621,65.26,66.1099,61.9816,63.97,217000 BXMT,D,20220621,27.92,28.095,27.55,27.69,1587600 BXMX,D,20220621,12.21,12.36,12.14,12.29,281700 BXP,D,20220621,91.41,91.86,89.98,90,920700 BXSL,D,20220621,24.05,24.85,24.05,24.7,395500 BY,D,20220621,23.73,24.05,23.6,23.81,113100 BYD,D,20220621,52.8,53.07,50.7,50.83,1407900 BYM,D,20220621,11.88,11.9528,11.76,11.85,70400 BYN,D,20220621,9.9401,9.9401,9.9401,9.9401,700 BYN.U,D,20220621,10,10,10,10,100 BYN.W,D,20220621,0.12,0.12,0.12,0.12,5000 BZH,D,20220621,10.8,11.2199,10.52,10.71,570000 C,D,20220621,47.96,48.34,47.515,47.96,20289700 C-J,D,20220621,25.31,25.63,25.22,25.62,92400 C-K,D,20220621,25.36,25.66,25.36,25.56,96200 C-N,D,20220621,26.62,26.92,26.61,26.92,63100 CAAP,D,20220621,5.55,5.77,5.4308,5.63,73800 CABO,D,20220621,1221.71,1230.34,1199.92,1200.02,58900 CACI,D,20220621,261.79,265.41,260.6,263.5,153000 CAD-A,D,20220621,23.16,23.31,23.03,23.03,10600 CADE,D,20220621,24.1,24.1,23.6,23.74,887200 CAE,D,20220621,23.44,23.75,23.275,23.56,213900 CAF,D,20220621,15.99,16.35,15.9411,16.3499,20600 CAG,D,20220621,31.66,32.48,31.485,32.34,3567000 CAH,D,20220621,51.39,51.87,50.66,51.49,2090000 CAJ,D,20220621,24.13,24.13,23.75,23.94,305600 CAL,D,20220621,27.69,28.39,27.28,28.13,773100 CALX,D,20220621,33.91,34.36,33.15,34.32,503800 CAN.W,D,20220621,0.75,0.86,0.75,0.82,44900 CANG,D,20220621,2.84,2.96,2.8,2.84,159500 CANO,D,20220621,4.93,5.1911,4.83,4.84,2405000 CAPL,D,20220621,19.47,20.1,19.47,19.9,72100 CARR,D,20220621,34.73,35.16,34.34,35.01,4685400 CARS,D,20220621,9.34,9.49,9.15,9.27,573100 CAT,D,20220621,197.1,198.42,193.87,196.37,2755300 CATO,D,20220621,11.78,11.91,11.46,11.49,156200 CB,D,20220621,193.42,193.42,187.52,189.47,2863600 CBD,D,20220621,3.17,3.24,3.15,3.16,1560400 CBH,D,20220621,8.85,9.05,8.81,8.81,17200 CBL,D,20220621,26.72,27.57,25.81,25.96,247200 CBRE,D,20220621,71.28,71.76,70.02,71.04,3006900 CBT,D,20220621,63.12,63.75,61.86,62.8,372600 CBU,D,20220621,63.12,63.12,62.06,62.46,253500 CBZ,D,20220621,37.7,38.4,37.19,38.04,266500 CC,D,20220621,32.34,32.86,31.41,31.44,2227400 CCCS,D,20220621,8.93,9.44,8.93,9.24,1553100 CCI,D,20220621,157.01,162.78,157,161.96,2265300 CCJ,D,20220621,21.45,22.35,21.23,21.91,5547400 CCK,D,20220621,93.59,94.72,91.96,92.1,1354700 CCL,D,20220621,9.69,9.79,9.43,9.57,49067100 CCM,D,20220621,1.85,1.9,1.85,1.85,7100 CCO,D,20220621,1.4,1.42,1.23,1.24,2486200 CCRD,D,20220621,21.42,21.74,21.135,21.33,99800 CCS,D,20220621,41.15,42.5,39.81,40.4,578500 CCU,D,20220621,12.93,12.96,12.75,12.85,202300 CCV,D,20220621,9.82,9.825,9.82,9.82,24400 CCV.S,D,20220621,9.77,9.84,9.77,9.82,6900 CCV.T,D,20220621,0.33,0.33,0.33,0.33,800 CCV.U,D,20220621,9.92,9.92,9.915,9.915,6900 CCV.W,D,20220621,0.44,0.44,0.42,0.42,32600 CCVI,D,20220621,9.77,9.78,9.77,9.78,4500 CCZ,D,20220621,60.26,60.79,59.68,60.29,2900 CDAY,D,20220621,46.05,46.5,44.65,44.77,2322600 CDE,D,20220621,3.41,3.66,3.365,3.54,5146500 CDR,D,20220621,26.68,27.04,26.61,26.8,218600 CDR-B,D,20220621,13.31,14.53,13.31,14.45,4800 CDR-C,D,20220621,11.54,12.4741,11.37,11.75,24200 CDRE,D,20220621,19.21,19.36,18.585,18.81,279000 CE,D,20220621,124.93,126.54,123.3,124.1,1501500 CEA,D,20220621,16.85,17.009,16.85,17,3700 CEE,D,20220621,10.07,10.15,9.21,10.15,17600 CEIX,D,20220621,48.6,53.84,48.6,52.69,995600 CEL.P,D,20220621,0.1305,0.1305,0.1305,0.1305,100 CEM,D,20220621,28.63,30.34,28.63,29.72,101200 CEN,D,20220621,15.47,15.99,15.3383,15.95,15100 CEPU,D,20220621,3.08,3.23,3.07,3.16,81500 CEQ.P,D,20220621,9.09,9.2,9.06,9.18,213300 CEQP,D,20220621,25.74,26.23,24.96,26.05,1193400 CF,D,20220621,88.93,91.515,88.86,90.73,4391700 CFG,D,20220621,36.59,36.86,35.71,36.17,5090400 CFG-D,D,20220621,24.73,25.12,24.6,24.79,18700 CFG-E,D,20220621,19.87,20.0685,19.76,19.76,40100 CFR,D,20220621,119.86,119.86,117.87,118.23,299700 CFR-B,D,20220621,18.75,18.8,18.7,18.78,6100 CGA,D,20220621,5.73,5.77,5.71,5.7101,5500 CGAU,D,20220621,7.1,7.15,6.91,7.01,43700 CHA.T,D,20220621,0.09,0.09,0.09,0.09,100 CHAA,D,20220621,9.9,9.9,9.815,9.815,500 CHCT,D,20220621,33.74,34.165,33.42,33.6,72600 CHD,D,20220621,84.7,86.45,83.68,85.91,2060100 CHE,D,20220621,453.75,453.75,445.91,450.66,82100 CHGG,D,20220621,19.12,19.555,18.43,18.45,3795800 CHH,D,20220621,118.58,118.815,114.36,114.72,394100 CHM-A,D,20220621,22.12,22.97,22.12,22.83,53700 CHM-B,D,20220621,22.7,22.8799,22.5301,22.66,18600 CHMI,D,20220621,6.48,6.76,6.48,6.75,283900 CHN,D,20220621,14.97,15,14.84,14.99,10200 CHPT,D,20220621,14.32,15.07,14.235,14.43,8910100 CHRA,D,20220621,4.01,4.07,3.966,4.01,14600 CHRB,D,20220621,22.48,22.96,22.0885,22.64,1600 CHS,D,20220621,5.55,5.93,5.53,5.67,3704900 CHT,D,20220621,42.4,43.1,42.39,42.89,222700 CHWY,D,20220621,31.14,33.14,30.61,31.85,7326100 CI,D,20220621,249.8,254.79,244.85,252.18,2324600 CIA,D,20220621,3.83,3.85,3.77,3.79,335900 CIB,D,20220621,33.015,35.585,33.015,35.51,2311400 CIEN,D,20220621,44.2,45.15,44,44.56,2817200 CIF,D,20220621,1.95,1.97,1.94,1.94,43400 CIG,D,20220621,2.12,2.15,2.1,2.11,5523000 CIG.C,D,20220621,3.03,3.17,3.03,3.16,61200 CII,D,20220621,17.11,17.35,17.11,17.24,89000 CIM,D,20220621,8.25,8.54,8.21,8.39,3837700 CIM-A,D,20220621,20.92,21.3399,20.85,20.85,11100 CIM-B,D,20220621,22.44,22.6,21.96,22.12,49900 CIM-C,D,20220621,19.92,20.25,19.92,20.085,34500 CIM-D,D,20220621,20.7,20.96,20.66,20.77,37300 CINT,D,20220621,11.6,11.85,10.97,11,50000 CIO,D,20220621,11.78,12.145,11.59,11.83,330800 CIO-A,D,20220621,21.4,22.39,21.4,21.96,2700 CION,D,20220621,8.44,8.7899,8.37,8.39,163700 CIR,D,20220621,15.9,16.12,14.97,15.84,292500 CIVI,D,20220621,61.44,63.98,61.1,62.57,1048500 CIXX,D,20220621,11.11,11.2,10.881,10.99,43700 CL,D,20220621,74.9,76.58,74.4,76.46,4456700 CLAA,D,20220621,9.81,9.81,9.81,9.81,200 CLAS,D,20220621,9.88,9.88,9.82,9.82,2300 CLB,D,20220621,20.73,21.66,20.41,20.92,427200 CLBR,D,20220621,9.7,9.7,9.7,9.7,400 CLD-A,D,20220621,20.9,21.2,20.7,21.17,13600 CLDT,D,20220621,10.45,10.81,10.2,10.26,360900 CLF,D,20220621,17.48,17.68,16.74,16.76,14922200 CLH,D,20220621,83.6,85.03,82.645,84.09,388400 CLI.S,D,20220621,9.82,9.8215,9.82,9.82,4300 CLI.T,D,20220621,0.2,0.2,0.183,0.1901,2500 CLIM,D,20220621,9.81,9.82,9.81,9.81,13300 CLPR,D,20220621,7.69,7.7234,7.46,7.58,61600 CLR,D,20220621,67.58,67.83,65.9,66.67,2793700 CLS,D,20220621,9.75,10.23,9.75,9.94,515800 CLV-A,D,20220621,56.11,56.11,54.86,54.86,126400 CLVT,D,20220621,13.41,13.625,13.04,13.1,5251600 CLW,D,20220621,32.63,33.95,32.17,33.07,112000 CLX,D,20220621,124.18,126.95,122.65,125.62,1294600 CM,D,20220621,50.73,50.98,50.37,50.59,896700 CMA,D,20220621,76.79,77.12,75.28,75.93,1059900 CMC,D,20220621,37,37.41,36.43,36.58,1206900 CMCM,D,20220621,0.75,0.79,0.7326,0.78,81600 CMG,D,20220621,1263.98,1278.409,1258.755,1261.24,178300 CMI,D,20220621,195.5,197.1235,192.6138,196.19,726900 CMP,D,20220621,36.67,36.69,35.51,36.6,693200 CMR-B,D,20220621,25.1853,25.1853,25.075,25.075,1900 CMR-C,D,20220621,25.1349,25.25,25.03,25.1201,19300 CMR-D,D,20220621,25.82,26.03,25.75,26.02,14100 CMR-E,D,20220621,25.45,25.47,25.37,25.4527,15000 CMRE,D,20220621,12.23,12.52,11.98,12.42,957100 CMS,D,20220621,61.23,62.21,61.19,61.93,2348300 CMS-B,D,20220621,90.27,93.6937,90.27,92.38,800 CMS-C,D,20220621,17.94,18.25,17.8,18.04,30500 CMSA,D,20220621,24.06,24.4376,24.06,24.25,8800 CMSC,D,20220621,23.45,23.45,23.23,23.36,27700 CMSD,D,20220621,23.58,23.8251,23.51,23.675,38900 CMTG,D,20220621,19.2,19.72,18.695,18.8,1600400 CMU,D,20220621,3.21,3.26,3.21,3.22,96600 CNA,D,20220621,42.68,43.57,42.65,43.33,121000 CNC,D,20220621,78.19,81.59,77.94,80.86,5984500 CND,D,20220621,9.93,9.94,9.93,9.94,170800 CND.V,D,20220621,0.22,0.2236,0.1814,0.2,1900 CND.W,D,20220621,1.2,1.25,1.17,1.1901,61500 CNF,D,20220621,2.94,3,2.94,2.99,51900 CNHI,D,20220621,12.84,12.995,12.77,12.82,2493800 CNI,D,20220621,109.05,111.15,109.05,109.25,1287200 CNK,D,20220621,14.34,14.49,13.94,13.95,2375300 CNM,D,20220621,21.1,22.03,21.01,21.82,737200 CNMD,D,20220621,90.72,91.35,88.58,89.41,644300 CNNE,D,20220621,18.52,18.89,18.35,18.58,650700 CNO,D,20220621,17.82,17.955,17.5,17.82,1007400 CNO-A,D,20220621,19.62,19.69,19.41,19.45,1300 CNP,D,20220621,27.55,27.82,27.42,27.75,3946500 CNQ,D,20220621,54.22,55.49,54.08,54.95,3358000 CNR,D,20220621,24.19,24.46,24.14,24.46,2340400 CNS,D,20220621,66.96,66.98,66.23,66.49,96100 CNVY,D,20220621,10.3,10.34,10.265,10.3,9372600 CNX,D,20220621,17.81,17.95,17.22,17.7,4368500 CO,D,20220621,3.35,3.56,3.31,3.49,110600 COD-A,D,20220621,25.17,25.19,24.1201,25,15500 COD-B,D,20220621,25.67,26.15,25.6184,26.14,11900 COD-C,D,20220621,25.11,25.38,25.1063,25.185,16100 CODI,D,20220621,23.37,24.06,22.83,22.95,859600 COE,D,20220621,1.3,1.37,1.19,1.21,48600 COF,D,20220621,110.69,111.31,105.37,106.46,2917400 COF-I,D,20220621,19.55,19.87,19.55,19.61,119900 COF-J,D,20220621,18.86,18.9631,18.7101,18.79,89100 COF-K,D,20220621,18.12,18.586,18.12,18.42,3800 COF-L,D,20220621,17.24,17.37,17.06,17.14,91900 COF-N,D,20220621,17.24,17.27,16.94,17.025,33200 COLD,D,20220621,27.94,28.775,27.94,28.26,2646800 COMP,D,20220621,3.92,4.225,3.8,3.98,8087500 COO,D,20220621,309.02,309.02,302.015,303.97,289300 COOK,D,20220621,4.24,4.3219,4.06,4.07,486900 COP,D,20220621,96.02,100.1,95.98,99.28,10454800 COR-Z,D,20220621,18.05,18.33,18,18.2999,12700 COR.W,D,20220621,0.3969,0.3969,0.3969,0.3969,1000 CORR,D,20220621,2.67,2.7033,2.61,2.65,19800 CORS,D,20220621,9.68,9.68,9.68,9.68,558700 COTY,D,20220621,7.14,7.42,7.09,7.37,10715900 COUR,D,20220621,16.5,17.06,15.91,15.93,1539800 CP,D,20220621,68.63,70.15,68.63,69.48,3362800 CPA,D,20220621,60.14,61.61,59.26,60.14,356600 CPAC,D,20220621,5.19,5.3545,5.14,5.19,27400 CPB,D,20220621,46.44,47.28,45.425,47,3000100 CPE,D,20220621,48.01,49.46,46.72,48.34,2038000 CPF,D,20220621,21.99,22.13,21.73,21.88,249100 CPG,D,20220621,8.29,8.54,8.1501,8.38,23196300 CPK,D,20220621,120.24,122.23,118.23,120.96,95900 CPNG,D,20220621,12.06,12.89,11.95,12.36,7402400 CPRI,D,20220621,46.36,46.52,44.575,44.87,2608500 CPS,D,20220621,4.7,4.7976,4.21,4.26,556900 CPT,D,20220621,129.09,132.43,129.09,130.37,1302900 CPT.W,D,20220621,0.1598,0.1598,0.14,0.14,200 CPTK,D,20220621,9.85,9.85,9.85,9.85,300 CPU.U,D,20220621,9.82,9.855,9.82,9.845,10100 CPU.W,D,20220621,0.22,0.2221,0.22,0.2221,9700 CPUH,D,20220621,9.79,9.815,9.79,9.81,74900 CR,D,20220621,86.1,86.1,83.5,84.76,407700 CRC,D,20220621,39.85,40.66,39.05,39.28,831100 CRD.A,D,20220621,7.6545,7.91,7.6545,7.84,24200 CRD.B,D,20220621,6.94,7.25,6.94,7.16,17600 CRGY,D,20220621,14.32,14.78,14.13,14.31,429800 CRH,D,20220621,34.96,35.2,34.7,34.82,604000 CRH.W,D,20220621,0.43,0.5093,0.4,0.4171,159700 CRHC,D,20220621,9.93,9.94,9.92,9.94,44800 CRI,D,20220621,71.57,71.57,69.81,70.81,701200 CRK,D,20220621,15.35,15.62,14.61,14.97,3610500 CRL,D,20220621,207.63,210.17,206.04,208.58,422000 CRM,D,20220621,165.05,169.35,164.9,166.83,6736700 CRS,D,20220621,30.55,30.75,29.59,30.3,486800 CRT,D,20220621,18.37,19.88,17.76,19.55,115900 CRU,D,20220621,9.84,9.84,9.83,9.83,4300 CRU.U,D,20220621,9.82,9.8501,9.82,9.8501,4500 CRU.W,D,20220621,0.106,0.1119,0.106,0.1117,5600 CS,D,20220621,5.97,6.02,5.9,5.91,13021200 CSAN,D,20220621,14.2,14.36,14.09,14.22,388400 CSL,D,20220621,237.73,237.79,232.05,234.41,402000 CSR,D,20220621,78.31,79.5373,77.535,77.75,86000 CSR-C,D,20220621,25.4076,25.85,25.01,25.455,12100 CST.U,D,20220621,9.85,9.85,9.85,9.85,2500 CST.W,D,20220621,0.1299,0.1301,0.1242,0.1242,26200 CSTA,D,20220621,9.83,9.83,9.82,9.82,1400 CSTM,D,20220621,14.17,14.17,13.3726,13.4,1020100 CSV,D,20220621,36.35,37.76,36.135,37.74,120300 CTA-A,D,20220621,70,70,69,70,1200 CTA-B,D,20220621,99.77,110.84,99.77,107.86,8400 CTBB,D,20220621,22.91,23.56,22.8452,23.49,70500 CTDD,D,20220621,23.43,24.04,23.16,23.97,70500 CTLT,D,20220621,103.7,105.02,103.24,103.99,526100 CTO,D,20220621,58.25,60.4,58.25,59.76,28500 CTO-A,D,20220621,21.53,22.25,21.44,21.65,4700 CTO.W,D,20220621,0.3,0.3,0.29,0.3,5000 CTOS,D,20220621,5,5.06,4.72,4.75,352300 CTR,D,20220621,25.19,26.52,25.19,26,97100 CTRA,D,20220621,27.12,27.8,26.71,27.57,17709700 CTRE,D,20220621,17.57,18.04,17.48,17.48,747700 CTS,D,20220621,34.52,34.52,33.72,33.89,184400 CTT,D,20220621,10.4,10.49,10.26,10.33,477500 CTV,D,20220621,2.13,2.25,2.05,2.1,373300 CTVA,D,20220621,54.46,55.62,53.93,55.37,3590200 CUB-E,D,20220621,25.28,25.43,25.25,25.4,24200 CUB-F,D,20220621,24.72,24.72,24.46,24.62,4300 CUBB,D,20220621,23.46,23.52,23.46,23.5,800 CUBE,D,20220621,40.61,41.285,40.31,40.5,2106500 CUBI,D,20220621,35.56,35.6398,34.34,34.83,565700 CUK,D,20220621,8.81,8.93,8.621,8.76,3232100 CULP,D,20220621,5.16,5.245,5.105,5.11,14800 CURO,D,20220621,5.97,6.17,5.82,5.97,306400 CURV,D,20220621,4.8,4.805,4.57,4.59,358100 CUZ,D,20220621,29.99,29.99,29.22,29.24,901800 CVE,D,20220621,19.82,20.29,19.685,20.09,11184500 CVE.W,D,20220621,14.51,15.1,14.51,15.07,4800 CVEO,D,20220621,26.98,27.84,26.76,26.76,43000 CVI,D,20220621,34.77,37.25,34.71,36.69,1239600 CVI.U,D,20220621,9.82,9.84,9.82,9.84,10800 CVI.W,D,20220621,0.3421,0.3436,0.342,0.3421,38000 CVII,D,20220621,9.78,9.78,9.77,9.77,43000 CVNA,D,20220621,24.96,27.42,24.8,24.91,11799300 CVS,D,20220621,90.44,91.74,89.39,91.08,4998500 CVX,D,20220621,152.05,156.02,151.44,154.59,13771900 CW,D,20220621,127.61,132.07,124.975,131.47,303800 CWAN,D,20220621,12.73,13.27,12.54,12.81,566700 CWE.A,D,20220621,29.65,30.06,29.36,29.88,239100 CWEN,D,20220621,32.6,32.785,31.995,32.62,760700 CWH,D,20220621,23.53,24.03,22.88,22.91,1202100 CWK,D,20220621,15.07,15.22,14.87,14.92,932700 CWT,D,20220621,49.78,49.98,49.03,49.3,191800 CX,D,20220621,3.58,3.65,3.5,3.63,10137900 CXAC,D,20220621,9.99,9.99,9.958,9.97,52700 CXE,D,20220621,3.61,3.66,3.61,3.64,229100 CXH,D,20220621,7.3,7.3,7.25,7.27,12100 CXM,D,20220621,10.35,10.57,10.04,10.16,1292200 CXW,D,20220621,11,11.395,10.8802,11.1,743500 CYD,D,20220621,10.13,10.33,9.8701,10.11,13900 CYH,D,20220621,4.27,4.3,3.99,4,2990600 CZO.W,D,20220621,0.0853,0.146,0.0853,0.0927,20100 CZOO,D,20220621,0.9117,0.95,0.9067,0.9301,876500 D,D,20220621,73.71,74.83,73.34,74.58,3381300 DAC,D,20220621,69.5,70.39,68.13,69.19,416300 DAL,D,20220621,30.8,30.96,29.76,30.05,15125900 DAN,D,20220621,14.15,14.33,13.83,14.21,1151000 DAO,D,20220621,6.18,6.27,5.5,5.97,399100 DAR,D,20220621,69.52,70.05,67.98,68.74,1178600 DASH,D,20220621,62.82,66.03,62.81,63.07,4531400 DAVA,D,20220621,90.19,92.0364,89.145,89.91,110500 DB,D,20220621,10.25,10.347,10.18,10.22,2968200 DBD,D,20220621,2.41,2.49,2.295,2.36,1892800 DBI,D,20220621,14.34,14.505,13.89,14.02,1460600 DBL,D,20220621,15.51,15.705,15.4857,15.59,27500 DBR-H,D,20220621,21.7,22.75,21.7,21.86,17100 DBR-I,D,20220621,21.9802,21.9802,21.6001,21.8,44100 DBR-J,D,20220621,21.6,22.08,21.54,21.6,60000 DBRG,D,20220621,4.94,5.06,4.72,4.73,11178700 DCF,D,20220621,7.53,7.6,7.41,7.6,35300 DCI,D,20220621,46.59,47.24,46,47.01,381000 DCO,D,20220621,43.46,45.09,43.16,43.18,48400 DCP,D,20220621,30.41,32.045,29.71,30.69,1360200 DCP-B,D,20220621,23.25,23.7165,23.01,23.01,10800 DCP-C,D,20220621,24.72,24.93,24.425,24.83,29100 DD,D,20220621,57.46,57.505,56.25,56.86,2891400 DDD,D,20220621,9.98,10.22,9.72,9.74,1232100 DDF,D,20220621,8.49,8.6354,8.49,8.54,17200 DDL,D,20220621,4.67,5.05,4.67,5.01,888900 DDS,D,20220621,281.73,281.73,267.49,276.35,162900 DDT,D,20220621,25.93,26.2763,25.91,26,16400 DE,D,20220621,330.9,334.87,327.85,329.27,1425400 DEA,D,20220621,18.75,18.925,18.52,18.53,652500 DECK,D,20220621,258.31,261.35,255.98,258.24,359800 DEI,D,20220621,22.96,23.07,22.15,22.2,1523500 DELL,D,20220621,48.83,49.45,48.33,49.23,5271400 DEN,D,20220621,64.64,67.58,64.05,67.13,484200 DEO,D,20220621,174.1,175.3,173.03,174.3,434700 DESP,D,20220621,7.59,7.75,7.47,7.52,817700 DEX,D,20220621,7.56,7.62,7.5303,7.54,20800 DFIN,D,20220621,28.01,28.57,27.84,27.98,274300 DFP,D,20220621,21.57,21.62,21.25,21.29,125100 DFS,D,20220621,97.6,98.39,93.26,94.48,2148300 DG,D,20220621,231.57,239.11,231.21,238.97,1700000 DGX,D,20220621,131.43,132.13,130.31,131.93,859500 DHF,D,20220621,2.27,2.28,2.23,2.26,697100 DHI,D,20220621,61.61,63.09,60,61.3,3526800 DHR,D,20220621,242.14,245.47,241.2559,243.87,2846000 DHR-B,D,20220621,1313.77,1316.92,1311,1316.92,49500 DHT,D,20220621,5.5,5.96,5.48,5.89,3433400 DHX,D,20220621,5.6,5.88,5.53,5.6,423000 DIAX,D,20220621,14.91,15.0962,14.82,14.86,88200 DIN,D,20220621,68.58,69,63.23,63.29,237300 DINO,D,20220621,46.52,47.765,46.06,47.17,2750400 DIS,D,20220621,94.9,95.45,93.265,93.29,16649700 DK,D,20220621,27.93,29.41,27.89,28.57,2077800 DKL,D,20220621,44.39,46.81,43.9361,46.78,37800 DKS,D,20220621,75.27,75.9,74.15,75.3,1652100 DLB,D,20220621,71.4,72.06,71.34,71.41,570800 DLN-A,D,20220621,23.5,23.57,23,23.25,27700 DLN-B,D,20220621,23.94,24.3999,23.284,24.24,26000 DLNG,D,20220621,3.5,3.62,3.41,3.41,212600 DLR,D,20220621,128.4,129.89,127.94,128.14,1652500 DLR-J,D,20220621,23.1,23.3178,22.9486,23.1,15300 DLR-K,D,20220621,24.51,24.8599,24.51,24.8599,12800 DLR-L,D,20220621,22.53,22.96,22.5,22.95,16800 DLX,D,20220621,21.65,22.28,21.48,21.63,398800 DLY,D,20220621,14.1,14.24,14.08,14.15,306700 DM,D,20220621,2.3,2.59,2.27,2.38,6149700 DMA,D,20220621,7.58,7.75,7.34,7.34,19400 DMB,D,20220621,12.83,13.4,12.82,13.09,164500 DMO,D,20220621,11.45,11.78,11.4101,11.63,39900 DMS,D,20220621,1.58,1.62,1.58,1.6,13200 DMS.W,D,20220621,0.07,0.1254,0.07,0.1254,20800 DMY.Y,D,20220621,0.39,0.3995,0.3879,0.3879,97900 DMYS,D,20220621,9.7608,9.7608,9.7608,9.7608,1200 DNA,D,20220621,2.49,2.63,2.43,2.44,34594600 DNA.W,D,20220621,0.52,0.5699,0.5141,0.5141,19700 DNB,D,20220621,14.66,14.99,14.525,14.6,1493400 DNMR,D,20220621,4.15,4.38,4.09,4.38,2266400 DNOW,D,20220621,9.7,10.05,9.57,9.81,768100 DNP,D,20220621,10.19,10.3064,10.06,10.21,1175000 DNZ,D,20220621,9.87,9.87,9.87,9.87,100 DNZ.U,D,20220621,9.8,9.84,9.8,9.84,600 DNZ.W,D,20220621,0.1143,0.1143,0.1052,0.1052,18000 DO,D,20220621,7.75,8.01,7.43,7.47,5735100 DOC,D,20220621,17,17.165,16.8,16.8,2067900 DOCN,D,20220621,42.82,44.23,41.9,41.95,1395900 DOCS,D,20220621,35.01,35.99,34.6,35.02,1522300 DOLE,D,20220621,8.99,9.14,8.81,8.85,770500 DOM.W,D,20220621,0.1636,0.1637,0.1634,0.1634,700 DOMA,D,20220621,1.4,1.47,1.33,1.33,1310800 DOOR,D,20220621,73.21,74.49,70.87,72.38,218100 DOUG,D,20220621,4.94,5.19,4.92,4.93,317700 DOV,D,20220621,118.9,120.245,118.23,119.22,996500 DOW,D,20220621,56.34,56.69,54.91,54.95,6391600 DPG,D,20220621,12.89,13.12,12.8,12.91,114400 DPZ,D,20220621,380.51,388.56,379.3,386.36,447900 DQ,D,20220621,60.54,67.57,60.51,67,3591100 DRD,D,20220621,6.43,6.6,6.35,6.44,199600 DRE,D,20220621,51.56,52.92,51.56,52.59,3550900 DRH,D,20220621,8.54,8.7575,8.3,8.37,2078900 DRH-A,D,20220621,25.26,25.99,25.26,25.99,7100 DRI,D,20220621,115.86,116,112.73,113.7,1713400 DRQ,D,20220621,24.74,25.44,24.09,24.64,388400 DS,D,20220621,1.5,1.52,1.37,1.43,1273600 DS-B,D,20220621,22.15,22.44,22.08,22.37,1800 DS-D,D,20220621,19.57,19.57,19.57,19.57,100 DSL,D,20220621,12.11,12.22,12.02,12.04,362300 DSM,D,20220621,6.22,6.26,6.09,6.23,231100 DSU,D,20220621,9.03,9.13,9.01,9.03,133900 DSX,D,20220621,5.11,5.33,5.029,5.17,1651300 DSX-B,D,20220621,25.71,26,25.52,25.69,5100 DT,D,20220621,39.1,40.63,39.1,40.09,3633800 DTB,D,20220621,19.33,19.38,18.95,19.32,15000 DTC,D,20220621,4.28,4.3899,4.06,4.12,431300 DTE,D,20220621,116.04,117.77,115.76,117.14,1129500 DTF,D,20220621,11.57,11.64,11.53,11.54,4700 DTG,D,20220621,19.03,19.09,18.68,18.68,23100 DTL.P,D,20220621,9.26,9.26,9.01,9.26,6900 DTM,D,20220621,48.55,50.41,48.55,49.94,774600 DTP,D,20220621,49.62,50.01,49.62,49.98,5300 DTW,D,20220621,23.12,23.18,22.65,23.09,16900 DUK,D,20220621,97.94,99.5,97.62,99.21,2877700 DUK-A,D,20220621,24.97,25.115,24.92,24.98,50100 DUKB,D,20220621,24.88,24.99,24.76,24.935,22900 DV,D,20220621,21.57,22.39,21.47,21.73,802100 DVA,D,20220621,90.36,91.62,74.9701,76.05,6007600 DVN,D,20220621,59.65,61.21,59.14,60.56,14929400 DWIN,D,20220621,10.04,10.04,10.04,10.04,900 DX,D,20220621,14.78,15.12,14.75,15.07,1020900 DX-C,D,20220621,22.235,22.235,21.82,22.05,11100 DXC,D,20220621,30.74,31.045,30.21,30.68,1897900 DY,D,20220621,86.93,89.64,85.4,88.88,171500 DYFN,D,20220621,16.3,16.5,16,16,23100 E,D,20220621,25.45,25.55,25.28,25.45,2120100 EAF,D,20220621,7.71,7.72,7.43,7.45,2964900 EAI,D,20220621,23.76,23.97,23.5627,23.96,15400 EARN,D,20220621,6.8,7.116,6.78,6.9,95700 EAT,D,20220621,24.41,24.63,23.2,23.21,952200 EB,D,20220621,10.84,11.05,10.59,10.6,766900 EBF,D,20220621,17.28,18.89,17.2,18.55,166900 EBR,D,20220621,8.57,8.75,8.53,8.55,2035500 EBR.B,D,20220621,8.39,8.59,8.39,8.46,84100 EBS,D,20220621,29.09,29.78,28.61,29.15,526100 EC,D,20220621,12.45,12.75,11.75,12.18,4664600 ECAT,D,20220621,13.7,13.85,13.7,13.8,309300 ECC,D,20220621,11.54,11.7499,11.38,11.44,453700 ECC-D,D,20220621,21.71,21.9499,21.5301,21.94,4800 ECCC,D,20220621,23.4,23.48,22.761,23.1,1300 ECCV,D,20220621,22.79,22.94,22.73,22.94,1400 ECCW,D,20220621,23.85,24.22,23.85,24.22,200 ECCX,D,20220621,24.48,24.58,24.33,24.58,2900 ECL,D,20220621,150,150,147.79,148.59,1395100 ECOM,D,20220621,14.35,14.82,14.29,14.76,272000 ECVT,D,20220621,9.74,9.91,9.58,9.58,506300 ED,D,20220621,86.88,88.5,86.65,88.21,2130800 EDD,D,20220621,4.43,4.4687,4.43,4.45,158900 EDF,D,20220621,4.55,4.75,4.54,4.72,50600 EDI,D,20220621,5.19,5.3299,5.12,5.14,22400 EDN,D,20220621,4.8,4.89,4.71,4.8,2700 EDR,D,20220621,20.54,20.82,20.07,20.12,936800 EDU,D,20220621,19.91,20.78,19.2,20.76,11476600 EE,D,20220621,24.77,25.85,24.51,24.64,601800 EEA,D,20220621,7.07,7.24,7.07,7.18,11200 EEX,D,20220621,3.23,3.56,3.23,3.52,228100 EFC,D,20220621,13.6,14.11,13.56,14.06,840800 EFC-A,D,20220621,22.17,22.3999,21.93,21.93,2800 EFC-B,D,20220621,20.75,20.75,20.28,20.28,3000 EFL,D,20220621,8.61,8.62,8.55,8.6,29300 EFR,D,20220621,11.96,12.01,11.94,11.95,67100 EFT,D,20220621,11.7,11.79,11.63,11.66,78100 EFX,D,20220621,175.82,177.96,174.89,175.32,1040800 EGF,D,20220621,10.175,10.175,10.13,10.13,1200 EGGF,D,20220621,9.74,9.74,9.74,9.74,4000 EGHT,D,20220621,5.65,5.755,5.44,5.44,1822400 EGO,D,20220621,7.33,7.49,7.18,7.32,1408000 EGP,D,20220621,149.81,152.68,149.0001,151.38,364100 EGY,D,20220621,7.6,8.66,7.6,8.6,4547800 EHC,D,20220621,54,55,53.03,53.98,1799400 EHI,D,20220621,7.17,7.25,7.16,7.18,14300 EIC,D,20220621,16.03,16.0399,15.79,15.8301,20000 EICA,D,20220621,23.18,23.3,23.18,23.25,700 EIG,D,20220621,39.48,39.99,39.24,39.75,168600 EIX,D,20220621,59.18,60.65,59.06,60.28,1834800 EL,D,20220621,241.92,247.95,237.6,246.76,1725300 ELAN,D,20220621,20.89,20.925,19.97,20.03,9213000 ELAT,D,20220621,33.5,33.575,32.61,32.61,82700 ELC,D,20220621,23.54,23.81,23.54,23.65,10800 ELF,D,20220621,26.11,26.75,25.755,26.51,378400 ELP,D,20220621,6.59,6.65,6.52,6.54,421300 ELS,D,20220621,70.17,71.495,69.36,69.56,1095400 ELVT,D,20220621,2.62,2.675,2.57,2.6,66400 ELY,D,20220621,21.27,21.505,20.87,20.89,1256700 EMD,D,20220621,8.78,8.92,8.7703,8.79,233400 EME,D,20220621,97.68,100.21,95.64,99.49,453100 EMF,D,20220621,11.96,12.01,11.93,12,38600 EMN,D,20220621,89.93,90.53,87.93,90.3,1459300 EMO,D,20220621,23.57,24.87,23.57,24.38,57600 EMP,D,20220621,23.8,24.18,23.8,24.09,12500 EMR,D,20220621,79.85,81.21,79.145,80.22,3034100 EMWP,D,20220621,2.16,2.29,2.0591,2.21,365600 ENB,D,20220621,41.22,41.815,41.11,41.49,3835600 ENBA,D,20220621,24.72,25.08,24.72,25.06,45200 ENFN,D,20220621,10.11,10.38,9.91,10.2,325000 ENIC,D,20220621,1.3,1.32,1.23,1.24,1441600 ENJ,D,20220621,23.96,23.96,23.6101,23.6101,2200 ENLC,D,20220621,8.83,9.1599,8.805,8.89,3045800 ENO,D,20220621,24.48,24.6799,24.47,24.47,4600 ENOV,D,20220621,56.81,57.57,55.79,55.84,449800 ENP.W,D,20220621,1.03,1.03,0.9735,0.98,3400 ENPC,D,20220621,10.12,10.12,10.04,10.07,93300 ENR,D,20220621,26.41,26.47,25.99,26.26,607700 ENS,D,20220621,59.9,60.255,58.78,59.23,205700 ENV,D,20220621,53.63,53.83,52.75,52.82,392500 ENVA,D,20220621,28.3,28.3,27.17,27.56,246400 ENZ,D,20220621,2.27,2.28,2.18,2.24,64000 EOC.U,D,20220621,9.89,9.89,9.89,9.89,100 EOC.W,D,20220621,0.4,0.4,0.4,0.4,200 EOCW,D,20220621,9.73,9.73,9.71,9.72,690600 EOD,D,20220621,4.22,4.3,4.22,4.25,97800 EOG,D,20220621,114.55,118.38,114.51,117.65,4368900 EOI,D,20220621,14.48,14.78,14.48,14.65,71900 EOS,D,20220621,15.9,16.2388,15.9,16.14,145300 EOT,D,20220621,16.89,16.9619,16.32,16.38,333600 EP-C,D,20220621,45.775,46.59,45.775,46.02,900 EPAC,D,20220621,18.32,18.32,17.89,17.98,203000 EPAM,D,20220621,303.67,311.18,299.67,300.3,633000 EPC,D,20220621,32.8,33.355,32.34,33.23,440800 EPD,D,20220621,24.01,24.545,23.91,24.45,6932300 EPR,D,20220621,45.51,46.26,44.84,45.33,355400 EPR-C,D,20220621,22.36,22.6,22.32,22.6,3300 EPR-E,D,20220621,31.79,32,30.83,31.27,8700 EPR-G,D,20220621,20.47,21.152,20.47,20.59,5100 EPRT,D,20220621,20.95,21.41,20.88,20.93,892100 EPW.W,D,20220621,0.12,0.12,0.116,0.116,1100 EPWR,D,20220621,9.81,9.82,9.81,9.82,500 EQC,D,20220621,27.79,28.17,27.6501,27.75,503800 EQC-D,D,20220621,26.2,26.43,25.8001,26.43,6400 EQD,D,20220621,9.93,9.935,9.93,9.93,2800 EQD.U,D,20220621,9.9401,9.9401,9.9401,9.9401,100 EQD.W,D,20220621,0.12,0.13,0.12,0.12,18800 EQH,D,20220621,26.58,26.87,25.88,26.39,3841000 EQH-A,D,20220621,20.44,20.7,20.37,20.68,26800 EQH-C,D,20220621,17.56,17.88,17.56,17.64,9400 EQH.W,D,20220621,0.14,0.14,0.14,0.14,1600 EQNR,D,20220621,35.65,35.9752,34.73,34.9,4126500 EQR,D,20220621,70.75,72.34,70.57,71.26,2555500 EQS,D,20220621,2.7,2.7,2.61,2.69,2100 EQT,D,20220621,36.68,37.33,35.92,36.8,7103600 ERF,D,20220621,14.68,15.1,14.59,15.02,2496400 ERJ,D,20220621,8.99,9.28,8.97,9.01,4068800 ERO,D,20220621,9.74,10.16,9.68,9.97,62200 ES,D,20220621,77.98,80.04,77.71,79.56,1563700 ESAB,D,20220621,43.77,44.42,43.2,43.67,478400 ESE,D,20220621,63.39,63.98,62.17,62.27,170800 ESI,D,20220621,18.37,18.42,18.07,18.27,1320500 ESM.U,D,20220621,9.89,9.89,9.84,9.85,4200 ESM.W,D,20220621,0.1701,0.1787,0.17,0.1787,22400 ESMT,D,20220621,17.65,18.11,16.99,17,821800 ESNT,D,20220621,37.79,37.79,36.79,36.96,946300 ESRT,D,20220621,6.97,7.08,6.8,6.9,2133200 ESS,D,20220621,256.97,260.37,255.1,255.47,727500 ESTC,D,20220621,65.65,68.75,65.36,67.92,1047500 ESTE,D,20220621,17.17,17.62,16.32,17.26,2004000 ET,D,20220621,10.25,10.475,10.15,10.38,20053600 ET-C,D,20220621,21.96,22.38,21.95,22.3,68500 ET-D,D,20220621,23.23,23.79,23.23,23.72,55700 ET-E,D,20220621,23.16,23.79,23.16,23.73,98400 ETB,D,20220621,14.35,14.63,14.19,14.19,34500 ETD,D,20220621,20.58,20.76,20.1903,20.32,259300 ETG,D,20220621,15.67,16.02,15.58,15.64,219100 ETI.P,D,20220621,24.78,24.935,24.78,24.935,600 ETJ,D,20220621,8.72,8.72,8.58,8.6,265900 ETN,D,20220621,126.71,127.52,125.11,126.14,1584300 ETO,D,20220621,21.7,22.0941,21.7,21.9,52900 ETR,D,20220621,102.55,105.235,102.505,104.7,1408800 ETRN,D,20220621,6.59,6.9,6.51,6.76,5188200 ETV,D,20220621,13.3,13.47,13.2999,13.4,246200 ETW,D,20220621,8.08,8.21,8.075,8.16,229700 ETW.W,D,20220621,1.66,1.7601,1.66,1.76,5800 ETWO,D,20220621,7.95,8.055,7.76,7.95,1861300 ETX,D,20220621,19.98,21.27,19.7908,20.36,31600 ETY,D,20220621,11.23,11.43,11.21,11.38,326800 EURN,D,20220621,11.89,12.42,11.81,12.2,1181500 EVA,D,20220621,59.64,63.74,59.6201,61.48,503200 EVC,D,20220621,4.68,4.79,4.655,4.7,242800 EVE,D,20220621,9.89,9.89,9.89,9.89,100 EVE.T,D,20220621,0.6674,0.7,0.6674,0.6744,6600 EVEX,D,20220621,7.31,7.5,7.21,7.31,83200 EVF,D,20220621,5.47,5.5,5.41,5.45,59100 EVG,D,20220621,10.21,10.23,10.1608,10.19,84800 EVH,D,20220621,28.28,30.25,28.17,29.56,970700 EVN,D,20220621,10.72,10.72,10.4,10.43,142100 EVR,D,20220621,95.79,96.74,94.38,95.15,353100 EVRG,D,20220621,60.15,61.33,60,60.94,1229000 EVRI,D,20220621,16,16.34,15.93,16.03,738600 EVT,D,20220621,22.7,22.82,22.51,22.75,130600 EVT.W,D,20220621,0.4579,0.4579,0.44,0.44,1000 EVTC,D,20220621,34.18,34.63,33.6,34.33,261500 EVTL,D,20220621,4.4,4.4771,3.95,4.13,79000 EW,D,20220621,89.31,90.35,88.595,89.34,2179800 EXD,D,20220621,9.8,9.97,9.51,9.56,64500 EXG,D,20220621,7.8,7.9,7.7802,7.85,653800 EXK,D,20220621,3.48,3.7,3.44,3.59,2204600 EXP,D,20220621,111.32,111.74,107.91,109.17,422800 EXPR,D,20220621,2.1,2.45,2,2.29,6404300 EXR,D,20220621,159.92,163.94,159.55,161.82,607800 EXTN,D,20220621,4.83,5.0458,4.75,4.99,237600 F,D,20220621,11.55,11.655,11.35,11.46,66283300 F-B,D,20220621,24.47,24.97,24.4127,24.75,31700 F-C,D,20220621,23.82,24.44,23.82,24.34,68800 FAC.S,D,20220621,9.85,9.9,9.84,9.84,1005500 FAC.T,D,20220621,0.2,0.23,0.2,0.23,19800 FAC.W,D,20220621,0.2,0.2,0.2,0.2,600 FACA,D,20220621,9.77,9.81,9.77,9.81,211200 FACT,D,20220621,9.82,9.83,9.78,9.81,1599500 FAF,D,20220621,50.26,50.835,49.89,49.96,1223700 FAM,D,20220621,5.95,6.035,5.94,6.01,37300 FAT.W,D,20220621,0.47,0.47,0.3,0.3,14000 FATH,D,20220621,4.33,4.55,4.27,4.38,108500 FBC,D,20220621,34.04,34.44,33.43,33.55,583300 FBHS,D,20220621,59.23,59.71,58.1,58.31,1425000 FBK,D,20220621,39.22,39.33,38.45,38.69,118200 FBP,D,20220621,13.55,13.57,13.19,13.33,1252300 FBR-E,D,20220621,20.04,20.6899,20.03,20.25,29800 FBRT,D,20220621,14.1,14.65,14.05,14.55,2485100 FC,D,20220621,37.04,37.94,36.78,36.91,78500 FCA.U,D,20220621,9.86,9.8601,9.86,9.8601,900 FCA.W,D,20220621,0.25,0.2549,0.23,0.2549,23000 FCAX,D,20220621,9.83,9.85,9.82,9.83,118400 FCF,D,20220621,13.41,13.53,13.265,13.47,444900 FCN,D,20220621,164.11,170.06,163.7709,169.03,310100 FCPT,D,20220621,25.8,26.405,25.79,25.82,523000 FCRX,D,20220621,23.67,23.76,23.67,23.76,800 FCT,D,20220621,10.13,10.14,10.04,10.09,60600 FCX,D,20220621,34.25,34.77,33.905,34.03,13634400 FDEU,D,20220621,11,11.19,11,11.03,14300 FDP,D,20220621,23.13,24.06,23.02,23.84,275600 FDS,D,20220621,352.84,359.56,352.84,358.77,343400 FDX,D,20220621,234.15,236.5,228.86,230.52,2342300 FE,D,20220621,35.91,36.31,35.64,35.97,10017100 FEDU,D,20220621,7.22,11.14,7.22,10.38,217700 FEI,D,20220621,7.5,7.72,7.44,7.64,167900 FENG,D,20220621,4.66,5.88,4.63,5.31,541600 FEO,D,20220621,8.84,8.96,8.56,8.87,28200 FERG,D,20220621,110.29,111.835,109.34,110.89,768000 FET,D,20220621,22.52,23.1999,22.01,22.02,35200 FF,D,20220621,7.27,7.53,7.24,7.33,174200 FFA,D,20220621,16.2,16.46,16.2,16.39,24700 FFC,D,20220621,16.8,17.38,16.7901,17.09,239900 FGB,D,20220621,3.12,3.2793,3.12,3.18,62000 FHI,D,20220621,29.86,30.25,29.45,30.12,883500 FHN,D,20220621,21.44,21.75,21.23,21.5,5089500 FHN-B,D,20220621,25.23,25.83,25.23,25.83,3500 FHN-C,D,20220621,25.7,25.7,25.5,25.62,2100 FHN-D,D,20220621,24.8,25.06,24.8,24.88,600 FHN-E,D,20220621,25.4888,25.4888,24.85,24.86,46900 FHN-F,D,20220621,19.6199,19.63,19.39,19.607,2900 FHS,D,20220621,0.89,0.9,0.86,0.8654,75000 FICO,D,20220621,384.44,387.91,373.531,385.01,191300 FIF,D,20220621,13.41,13.77,13.335,13.7,49000 FIGS,D,20220621,7.55,7.85,7.43,7.43,3835500 FINS,D,20220621,13.75,13.875,13.5,13.55,81100 FINV,D,20220621,4.57,4.73,4.54,4.71,471800 FIS,D,20220621,93.55,94.31,91.785,92.97,3454300 FIX,D,20220621,76.41,77.347,74.14,76.31,193400 FL,D,20220621,29.28,29.67,28.82,29.27,3164300 FLA.U,D,20220621,9.94,9.97,9.94,9.97,9300 FLA.W,D,20220621,0.1319,0.1499,0.12,0.1279,85200 FLAG,D,20220621,10.01,10.01,9.93,9.93,3700 FLC,D,20220621,17.67,17.9,17.5113,17.9,21500 FLM.U,D,20220621,9.84,9.84,9.835,9.84,5600 FLM.W,D,20220621,0.15,0.24,0.15,0.18,2100 FLME,D,20220621,9.79,9.79,9.79,9.79,1400 FLNG,D,20220621,25.51,26.9836,25.5,26.01,786200 FLO,D,20220621,24.88,25.1,24.56,24.99,1426600 FLR,D,20220621,24.58,25.129,23.86,24.83,1628000 FLS,D,20220621,28.19,28.745,27.57,28.43,903500 FLT,D,20220621,219.06,219.06,214.105,216.18,577700 FLY.U,D,20220621,10.17,10.17,10.17,10.17,500 FLY.W,D,20220621,0.12,0.12,0.1163,0.1163,900 FLYA,D,20220621,10.16,10.16,10.16,10.16,3600 FMC,D,20220621,108.14,109.57,106.5837,108.83,950200 FMN,D,20220621,10.85,10.97,10.74,10.74,44400 FMS,D,20220621,26.18,26.2,23.35,23.57,3802400 FMX,D,20220621,68.83,69.21,68.31,68.86,510700 FMY,D,20220621,11.52,11.66,11.51,11.54,5300 FN,D,20220621,77.68,79.42,77.49,79.05,211100 FNA,D,20220621,16.84,17.04,15.81,16.03,581600 FNB,D,20220621,11.01,11.03,10.84,10.91,2187000 FNB-E,D,20220621,25.28,25.434,25,25.2,65600 FND,D,20220621,65.44,66.595,64.605,64.9,1395300 FNF,D,20220621,35.64,36.21,35.435,36.01,2041400 FNV,D,20220621,139.01,141.41,138.92,140.41,573100 FOA,D,20220621,1.84,1.98,1.81,1.81,485500 FOA.W,D,20220621,0.22,0.2242,0.18,0.18,1100 FOF,D,20220621,10.39,10.46,10.2,10.4,102300 FOR,D,20220621,13.54,13.92,13.34,13.35,132300 FORG,D,20220621,20.57,22.72,20.44,21.75,1341700 FOUR,D,20220621,33.31,34.6,31.43,31.51,1781500 FPA.U,D,20220621,9.89,9.9,9.89,9.9,3100 FPA.W,D,20220621,0.271,0.3299,0.271,0.3288,1500 FPAC,D,20220621,9.82,9.83,9.81,9.82,1681300 FPF,D,20220621,17.85,18,17.8,17.83,150900 FPH,D,20220621,3.98,4.0799,3.89,3.91,132400 FPI,D,20220621,14.24,14.75,14.18,14.58,766300 FPL,D,20220621,5.56,5.8,5.56,5.72,95400 FR,D,20220621,46.44,47.14,46.41,46.44,1754900 FRA,D,20220621,11.15,11.2807,11.13,11.13,109500 FRC,D,20220621,139.75,140.85,138.37,139.01,1230100 FRC-H,D,20220621,20.7,20.92,20.65,20.74,13300 FRC-I,D,20220621,22.12,22.47,22.1,22.2926,8700 FRC-J,D,20220621,18.9,19.0999,18.77,18.84,26600 FRC-K,D,20220621,17.05,17.05,16.8,17.02,40400 FRC-L,D,20220621,17.1149,17.39,17.1149,17.347,13600 FRC-M,D,20220621,16.63,16.7647,16.5,16.66,13000 FRC-N,D,20220621,18.15,18.33,18.114,18.23,19900 FRE.W,D,20220621,2.47,2.47,2.13,2.195,16200 FREY,D,20220621,7.52,7.67,7.17,7.19,761600 FRG.W,D,20220621,0.47,0.53,0.35,0.45,566700 FRGE,D,20220621,12.01,12.2,11.7812,11.99,904000 FRO,D,20220621,8.72,9.2,8.65,9.04,3792700 FRT,D,20220621,95.87,96.64,94.49,94.76,528000 FRT-C,D,20220621,24.3,24.3551,24.21,24.21,800 FRXB,D,20220621,9.86,9.86,9.78,9.79,411900 FSD,D,20220621,11.42,11.5,11.38,11.42,63200 FSK,D,20220621,18.86,19.05,18.58,18.81,2129100 FSLY,D,20220621,11.18,11.985,11.153,11.53,5245500 FSM,D,20220621,3.13,3.31,3.0588,3.22,5571900 FSN.W,D,20220621,0.11,0.11,0.1,0.1099,153900 FSNB,D,20220621,9.77,9.8,9.77,9.8,473200 FSR,D,20220621,8.69,9.355,8.59,9.04,4727900 FSS,D,20220621,34.38,35.09,33.68,34.9,258000 FST,D,20220621,10.09,10.12,10.0801,10.11,9900 FT,D,20220621,7.05,7.43,7.02,7.26,88200 FTCH,D,20220621,8.08,8.3638,7.795,7.81,13574600 FTE.W,D,20220621,0.09,0.108,0.09,0.09,10600 FTEV,D,20220621,9.82,9.82,9.79,9.79,3200 FTHY,D,20220621,14.02,14.179,14.02,14.1,146800 FTI,D,20220621,6.78,7.19,6.73,6.98,11529500 FTK,D,20220621,1.1,1.11,1.0701,1.11,265000 FTS,D,20220621,44.77,45.15,44.62,45,668300 FTV,D,20220621,54.44,54.55,53.55,54.07,2686400 FUBO,D,20220621,2.89,2.92,2.7,2.71,13712000 FUL,D,20220621,61.35,61.92,60.25,61.13,303300 FUN,D,20220621,41.46,41.93,39.89,40,303600 FVI.U,D,20220621,9.79,9.79,9.79,9.79,6400 FVI.W,D,20220621,0.22,0.2499,0.2,0.2,4200 FVIV,D,20220621,9.77,9.79,9.765,9.78,47800 FVRR,D,20220621,34.2,35.65,33.26,33.28,787300 FVT,D,20220621,9.85,9.86,9.85,9.86,14100 FVT.U,D,20220621,9.86,9.86,9.86,9.86,100 FVT.W,D,20220621,0.25,0.25,0.25,0.25,2000 FXLV,D,20220621,4.54,4.7911,4.54,4.59,887600 FZT,D,20220621,9.71,9.775,9.71,9.77,461300 FZT.U,D,20220621,9.85,9.85,9.83,9.83,1200 G,D,20220621,42.13,42.6,41.89,41.95,805100 GAB,D,20220621,5.61,5.66,5.51,5.56,1036400 GAB-G,D,20220621,23.12,23.6588,23.02,23.2,2800 GAB-H,D,20220621,23.46,23.5101,23.25,23.25,12900 GAB-K,D,20220621,23.49,23.75,23.25,23.54,16100 GAM,D,20220621,34.51,35.11,34.51,34.96,30200 GAM-B,D,20220621,25.21,25.59,25.18,25.47,6200 GAP.U,D,20220621,9.95,9.98,9.95,9.97,7900 GAP.W,D,20220621,0.09,0.09,0.09,0.09,200 GAPA,D,20220621,9.95,9.95,9.95,9.95,10100 GAQ,D,20220621,9.81,9.81,9.81,9.81,300 GATO,D,20220621,2.97,3.21,2.935,3.12,743800 GATX,D,20220621,93.15,95.48,92.2,94.16,165700 GB,D,20220621,4.73,4.87,4.26,4.5,51100 GB.W,D,20220621,0.27,0.324,0.27,0.324,4800 GBAB,D,20220621,17.3,17.31,17.03,17.07,68900 GBCI,D,20220621,47.06,47.77,46.41,47.12,433100 GBL,D,20220621,19.32,20.17,18.9735,20.05,22100 GBLI,D,20220621,26.08,26.1,25.8,25.89,4300 GBT.W,D,20220621,1.01,1.12,1.01,1.08,107500 GBTG,D,20220621,7.05,7.0533,6.55,6.75,214100 GBX,D,20220621,37.57,37.75,36.84,37.32,213100 GCI,D,20220621,3.1,3.22,3.06,3.08,1022900 GCO,D,20220621,54.7,56.47,54.035,55.2,201200 GCP,D,20220621,31.11,31.285,30.95,31.03,792700 GCV,D,20220621,5.46,5.47,5.32,5.41,42600 GD,D,20220621,211.56,218.47,211.56,216.55,1233300 GDDY,D,20220621,66.81,68.42,66.43,66.55,1238300 GDL,D,20220621,8.15,8.215,7.95,8.09,65700 GDO,D,20220621,14.06,14.1,13.67,14.1,49000 GDOT,D,20220621,23.76,24.15,23.46,23.58,751100 GDV,D,20220621,19.66,20.16,19.66,20.01,168400 GDV-H,D,20220621,24.41,24.99,24.41,24.9699,2800 GDV-K,D,20220621,19.05,19.19,19.01,19.05,14400 GE,D,20220621,67.46,68.06,65.71,65.75,8082000 GEF,D,20220621,58.73,59.98,58.1,59.66,270800 GEF.B,D,20220621,59.69,60.18,58.2583,60.14,72400 GEHI,D,20220621,0.6,0.65,0.6,0.64,2900 GEL,D,20220621,9.3,9.95,9.26,9.58,585700 GEN.W,D,20220621,0.42,0.42,0.3851,0.42,10300 GENI,D,20220621,2.63,2.75,2.56,2.57,1687400 GEO,D,20220621,6.4,6.585,6.285,6.44,1291600 GER,D,20220621,10.96,11.49,10.96,11.31,80600 GES,D,20220621,18.74,18.9,18.2,18.55,1524100 GF,D,20220621,8.87,8.9513,8.77,8.8528,7500 GFF,D,20220621,26.75,26.9502,25.88,26.49,389600 GFI,D,20220621,10.02,10.11,9.56,9.69,13913200 GFL,D,20220621,25.51,26.21,25.13,25.63,1045600 GFLU,D,20220621,58.08,59.82,57.79,58.99,7600 GFX,D,20220621,9.82,9.84,9.82,9.84,200 GFX.W,D,20220621,0.09,0.1,0.0881,0.1,18300 GGB,D,20220621,4.64,4.69,4.57,4.61,17932400 GGG,D,20220621,57.8,58.285,57.09,58,584900 GGT,D,20220621,6.87,7.4,6.86,7.03,121100 GGT-G,D,20220621,24.15,24.18,24.14,24.14,3200 GGZ,D,20220621,10.91,11.12,10.91,11.04,16000 GHC,D,20220621,540.36,545.905,535.84,544.11,17400 GHG,D,20220621,3.57,3.99,3.57,3.83,40500 GHL,D,20220621,9.79,9.81,9.39,9.74,328500 GHLD,D,20220621,9.85,10.05,9.72,9.85,18400 GHM,D,20220621,7.25,7.4396,7.11,7.16,21500 GHY,D,20220621,11.18,11.26,11.15,11.17,103300 GIA,D,20220621,10.13,10.13,10.09,10.09,200 GIB,D,20220621,75.36,76.75,75.36,76.28,152700 GIC,D,20220621,32,32.36,31.695,32,81100 GIL,D,20220621,28.23,28.46,27.88,28.07,401500 GIM,D,20220621,4.27,4.33,4.27,4.3,257400 GIS,D,20220621,67.32,68.28,66.51,67.85,3915200 GJH,D,20220621,9.85,9.85,9.7535,9.7535,500 GJO,D,20220621,23,23.0691,23,23.0691,1100 GKOS,D,20220621,44.75,44.8,43.2,43.25,323600 GL,D,20220621,93.97,94.96,93.36,94.76,562300 GL-D,D,20220621,18.73,19.1,18.73,18.8654,13000 GLO-A,D,20220621,25.5,26.49,25.45,25.5499,17500 GLO-B,D,20220621,25.37,25.37,25.1763,25.1763,700 GLO-C,D,20220621,25.59,25.59,25.37,25.37,1000 GLO-G,D,20220621,25.29,25.45,25.0939,25.0939,11500 GLOB,D,20220621,180.75,183.83,177.71,178.53,341900 GLOP,D,20220621,5.89,6.22,5.89,6.15,405400 GLP,D,20220621,21.59,23.29,21.47,23.14,186000 GLP-A,D,20220621,27.38,28.54,26.851,28.2199,35000 GLP-B,D,20220621,25.73,26.69,25.73,25.9305,2600 GLS,D,20220621,2.05,2.08,1.93,1.96,97300 GLS.W,D,20220621,0.105,0.1525,0.105,0.148,9000 GLT,D,20220621,6.99,7.23,6.78,7.13,616200 GLW,D,20220621,32.49,32.655,31.94,32.12,4131600 GM,D,20220621,32.83,33.1,31.89,32.64,16627500 GME,D,20220621,138.22,145.4,135.52,140.28,3128000 GMED,D,20220621,55.2,55.26,53.98,54.38,884500 GMR-A,D,20220621,25.59,25.59,25.32,25.459,3000 GMRE,D,20220621,11.02,11.315,11.01,11.02,526900 GMS,D,20220621,40.46,40.46,39.19,39.87,411700 GNE,D,20220621,7.98,8.4,7.945,8.4,57200 GNE-A,D,20220621,8.92,8.9299,8.88,8.8901,1000 GNK,D,20220621,20.69,21.14,20.39,20.46,901900 GNL,D,20220621,13.41,13.74,13.33,13.45,525800 GNL-A,D,20220621,23.01,23.84,23.01,23.09,29900 GNL-B,D,20220621,22.2,22.45,22.19,22.2301,11500 GNRC,D,20220621,224.25,235.44,219.84,219.98,1469500 GNT,D,20220621,4.87,4.99,4.87,4.89,94900 GNT-A,D,20220621,23,23,23,23,500 GNW,D,20220621,3.58,3.62,3.5,3.56,3104700 GOA.U,D,20220621,9.96,9.96,9.96,9.96,1600 GOA.W,D,20220621,0.001,0.0029,0.001,0.0029,876600 GOAC,D,20220621,9.96,9.9688,9.96,9.967,122200 GOF,D,20220621,15.79,15.8399,15.37,15.43,966200 GOGN,D,20220621,10.09,10.09,10.05,10.05,1400 GOL,D,20220621,3.87,3.925,3.72,3.74,2214800 GOLD,D,20220621,19.57,19.86,19.55,19.58,24026700 GOLF,D,20220621,40.05,40.2,39.215,39.71,229100 GOOS,D,20220621,18.87,19.2,18.6059,18.8,1024500 GOTU,D,20220621,2.09,2.11,1.865,1.9,7631900 GPC,D,20220621,128.55,131.04,127.09,130.81,818000 GPI,D,20220621,170.06,172.18,165.635,165.76,247800 GPJA,D,20220621,24.47,24.5852,24.1101,24.33,14500 GPK,D,20220621,19.5,19.705,19.37,19.48,3119600 GPM-A,D,20220621,21.61,22.15,21.5,21.9,6400 GPMT,D,20220621,9.63,9.925,9.58,9.76,665900 GPN,D,20220621,112.34,113.79,110.93,111.52,1464800 GPOR,D,20220621,90.79,93.06,89.49,90.84,275400 GPRK,D,20220621,12.7,13.08,12.27,13.06,358800 GPS,D,20220621,9.24,9.35,8.81,8.82,9444100 GRB-A,D,20220621,22.07,22.07,21.5,21.83,12600 GRBK,D,20220621,17.87,18.51,17.46,17.59,532400 GRC,D,20220621,28.05,28.6,27.7,28.12,57300 GRMN,D,20220621,94.84,96.15,94.35,95.65,944500 GROV,D,20220621,11.51,12.5033,6.77,6.85,1050300 GRP.U,D,20220621,62.0632,62.0632,62.0632,62.0632,400 GRX,D,20220621,9.93,10.1811,9.89,10.11,49700 GS,D,20220621,287.77,288.07,282.98,284.81,2506300 GS-A,D,20220621,17.77,18.21,17.6928,17.88,55100 GS-C,D,20220621,18.73,19.07,18.73,18.975,11700 GS-D,D,20220621,18.31,18.6599,18.24,18.525,210400 GS-J,D,20220621,23.9,24.2,23.9,24.09,55700 GS-K,D,20220621,25.19,25.39,25.1512,25.25,43200 GSBD,D,20220621,17.27,17.298,16.95,17,453200 GSK,D,20220621,41.99,42.05,41.655,41.77,4163000 GSL,D,20220621,18.76,19.03,18.45,18.49,527200 GSL-B,D,20220621,25.98,26.06,25.8845,26,8500 GSLD,D,20220621,25.61,25.6838,25.61,25.66,41100 GSQ.U,D,20220621,9.83,9.85,9.8,9.83,38800 GSQ.W,D,20220621,0.2,0.2291,0.2,0.2291,5400 GSQB,D,20220621,9.89,9.89,9.81,9.81,500 GSQD,D,20220621,9.81,9.82,9.81,9.81,29700 GTES,D,20220621,11.03,11.23,10.9,10.91,936200 GTLS,D,20220621,164.91,167.79,162.04,162.24,310800 GTN,D,20220621,18.24,18.38,17.43,17.43,938300 GTN.A,D,20220621,15.2,16.5,15.2,16.5,1400 GTY,D,20220621,25.68,26.2,25.59,25.83,230300 GUG,D,20220621,14,14.2,13.8,14.07,85200 GUT,D,20220621,6.52,6.5799,6.475,6.53,194000 GUT-C,D,20220621,24.9019,24.9899,24.55,24.9899,3300 GVA,D,20220621,28.61,29.16,28.07,28.71,358700 GWH,D,20220621,3.69,3.835,3.56,3.59,1406000 GWH.W,D,20220621,0.5,0.54,0.44,0.44,13300 GWRE,D,20220621,73.13,74.1,71.845,72.04,577800 GWW,D,20220621,447.32,452.49,446,449.84,294800 GXO,D,20220621,45.76,46.64,44.2,44.37,1518800 H,D,20220621,76.9,77.55,75.01,75.05,554000 HAE,D,20220621,62,62,60.57,60.95,229500 HAL,D,20220621,32.71,34.0053,32.44,33.55,14023000 HASI,D,20220621,35.94,37.355,35.77,36.34,638000 HAYW,D,20220621,13.87,14.11,13.67,14.05,1540000 HBB,D,20220621,10.35,11.03,10.15,10.55,127700 HBI,D,20220621,10.23,10.395,10.02,10.28,5452900 HBM,D,20220621,4.96,4.97,4.85,4.86,784100 HCA,D,20220621,176.82,177.125,170.28,173.87,2367900 HCC,D,20220621,33.77,36.73,33.635,35.06,1223700 HCI,D,20220621,62.37,62.78,61.57,62.44,65500 HCXY,D,20220621,25.12,25.12,25.12,25.12,200 HD,D,20220621,273.69,273.92,267.42,269.2,5498400 HDB,D,20220621,54.23,56.02,54.23,55.98,2520300 HE,D,20220621,38.3,38.7,38.18,38.54,334700 HEI,D,20220621,130.94,132.23,129.58,131.38,343600 HEI.A,D,20220621,105.32,106.655,104.45,105.8,354700 HEP,D,20220621,16.1,16.94,16.01,16.89,306400 HEQ,D,20220621,11.7,11.98,11.6137,11.84,30100 HES,D,20220621,106.28,108.65,105.02,107.74,3282200 HESM,D,20220621,28.89,29.7598,28.6,29.4,847300 HFR-A,D,20220621,22.73,22.77,22.3572,22.43,11500 HFRO,D,20220621,10.96,11.06,10.9099,11.01,163300 HGLB,D,20220621,9.54,9.87,9.52,9.81,56200 HGTY,D,20220621,11,11.335,10.64,10.83,335800 HGV,D,20220621,38.23,38.23,36.51,36.55,845000 HHC,D,20220621,62.49,62.97,61.17,61.33,496000 HHL.U,D,20220621,9.855,9.86,9.855,9.86,900 HHL.W,D,20220621,0.12,0.1301,0.12,0.13,103500 HHLA,D,20220621,9.8,9.83,9.8,9.8,2200 HI,D,20220621,39.26,40.15,38.96,39.63,459800 HIE,D,20220621,9.35,9.66,9.34,9.59,31200 HIG,D,20220621,65.54,65.635,64.62,65.07,1513300 HIG-G,D,20220621,25.51,25.5999,25.26,25.26,6400 HIG.W,D,20220621,0.13,0.13,0.12,0.12,35700 HIGA,D,20220621,9.9,9.91,9.8948,9.9,50900 HII,D,20220621,203.77,209.75,203.36,209.36,350600 HIL,D,20220621,1.65,1.6723,1.6007,1.62,102600 HIMS,D,20220621,4.35,4.53,4.29,4.38,2699200 HIO,D,20220621,3.85,3.9,3.81,3.84,398200 HIPO,D,20220621,0.9568,0.99,0.9101,0.9101,2033000 HIW,D,20220621,34.04,34.46,33.71,33.74,1057700 HIX,D,20220621,5.05,5.11,4.98,4.98,152000 HL,D,20220621,4.33,4.58,4.32,4.43,6021100 HL-B,D,20220621,59.5,59.86,57.88,58,5800 HLF,D,20220621,23.4,24.12,23.32,23.36,1726900 HLG.W,D,20220621,0.5,0.635,0.4717,0.48,52700 HLGN,D,20220621,3.59,3.75,3.21,3.21,979000 HLI,D,20220621,78.01,78.78,77.45,78.32,278900 HLIO,D,20220621,63.88,63.88,62.07,62.08,126800 HLL.W,D,20220621,2.19,2.19,2.19,2.19,2900 HLLY,D,20220621,10.24,10.48,10.04,10.07,519200 HLT,D,20220621,118.36,118.36,114.14,114.44,2046600 HLX,D,20220621,3.52,3.6759,3.48,3.49,2475300 HMA.U,D,20220621,9.98,9.98,9.93,9.98,1908100 HMC,D,20220621,24.57,25.18,24.52,25.02,1352000 HML-A,D,20220621,22.67,22.9674,22.6,22.75,12100 HMLP,D,20220621,8.93,8.99,8.93,8.97,146900 HMN,D,20220621,35.75,36.03,35.22,35.83,177900 HMY,D,20220621,3.34,3.44,3.31,3.44,6962900 HNGR,D,20220621,14.68,14.72,14.06,14.51,137600 HNI,D,20220621,34.04,34.53,33.51,34.04,265000 HNP,D,20220621,18.8,19.15,18.8,19.15,53900 HOG,D,20220621,32.07,32.07,31.01,31.39,1346600 HOMB,D,20220621,20.62,21.18,20.57,20.84,2527400 HOUS,D,20220621,9.68,9.79,9.43,9.44,1168600 HOV,D,20220621,41.41,43.66,40.0514,40.54,98700 HP,D,20220621,39.72,41.22,39.2,40.87,1377600 HPE,D,20220621,13.86,14.02,13.73,13.9,10028900 HPF,D,20220621,17.04,17.27,17.0312,17.19,23200 HPI,D,20220621,16.45,16.6624,16.45,16.5193,97800 HPP,D,20220621,16.38,16.44,15.82,15.83,2458500 HPP-C,D,20220621,18.76,19.27,18.76,18.8,25300 HPQ,D,20220621,34.46,34.89,34.065,34.29,11277100 HPS,D,20220621,15.26,15.4,15.16,15.38,69300 HPX,D,20220621,9.96,9.974,9.96,9.97,500 HPX.U,D,20220621,9.98,9.99,9.98,9.99,300 HQH,D,20220621,17.98,18.32,17.98,18.06,117000 HQL,D,20220621,13.66,13.92,13.66,13.7,95300 HR,D,20220621,27.05,27.29,26.39,26.44,3449300 HRB,D,20220621,33.76,33.94,33.09,33.77,1665100 HRI,D,20220621,91.24,93.35,88.53,89.47,471200 HRL,D,20220621,44.95,45.59,44.58,45.31,1620100 HRT,D,20220621,14.42,15.4,14.05,15.18,319400 HRTG,D,20220621,3.22,3.22,3.05,3.21,391400 HSBC,D,20220621,33.29,33.3,32.91,33.13,5026700 HSC,D,20220621,7.51,7.53,7.2,7.21,777800 HSY,D,20220621,208.03,215.88,208.03,215.07,1187000 HT,D,20220621,9.5,10,9.3,9.42,284800 HT-C,D,20220621,19.86,20.25,19.85,19.9,43600 HT-D,D,20220621,19.3,19.7794,19.3,19.448,11200 HT-E,D,20220621,19.88,19.9,19.6,19.745,6200 HTA,D,20220621,27.98,28.35,27.7,27.7,2119300 HTAQ,D,20220621,10.05,10.05,10.04,10.05,400 HTD,D,20220621,21.25,21.4021,21.05,21.26,71500 HTFB,D,20220621,23.82,23.91,23.8,23.8,1700 HTGC,D,20220621,13.23,13.55,13.2,13.38,1300300 HTH,D,20220621,26.9,27.11,26.51,26.98,739100 HTPA,D,20220621,9.86,9.87,9.86,9.86,47100 HTY,D,20220621,5.12,5.1417,5.1,5.13,26600 HUBB,D,20220621,172.69,174.7044,171.23,174.12,244400 HUBS,D,20220621,300.18,310.91,298.39,299.17,427100 HUG.W,D,20220621,0.4254,0.4701,0.3602,0.4701,15700 HUGS,D,20220621,9.82,9.835,9.82,9.83,29600 HUM,D,20220621,434.59,455.3934,432.37,448.98,1063000 HUN,D,20220621,29.08,29.45,28.745,28.94,2942500 HUYA,D,20220621,4.26,4.45,4.2,4.37,1350500 HVT,D,20220621,25.56,25.56,23.74,23.8,181200 HWK.W,D,20220621,0.19,0.2,0.1805,0.2,2700 HWM,D,20220621,32.28,32.3399,31.59,31.66,2409400 HXL,D,20220621,50.63,51.13,49.3301,49.97,737000 HY,D,20220621,33.93,34.7412,33.43,33.59,90000 HYB,D,20220621,6.94,6.9696,6.84,6.8483,70700 HYI,D,20220621,11.99,12.04,11.79,11.81,79000 HYLN,D,20220621,3.52,3.735,3.52,3.58,1805700 HYT,D,20220621,9.53,9.63,9.5,9.55,336800 HZN,D,20220621,2.06,2.1,1.93,2,37900 HZO,D,20220621,36.77,38.07,36.38,36.42,459600 HZO.W,D,20220621,0.15,0.15,0.15,0.15,2100 HZON,D,20220621,9.89,9.91,9.89,9.9,14900 IAA,D,20220621,34.16,34.83,33.77,33.91,879900 IACC,D,20220621,9.75,9.75,9.75,9.75,396800 IAE,D,20220621,6.97,7.0071,6.97,6.99,11500 IAG,D,20220621,2.02,2.05,1.96,2,3244000 IBA,D,20220621,40.4,43.31,40.25,42.835,27700 IBE.W,D,20220621,0.14,0.17,0.14,0.17,1600 IBER,D,20220621,9.8,9.8,9.79,9.79,234700 IBM,D,20220621,135.9,138.5,135.9,137.85,4089200 IBN,D,20220621,17.73,18.1,17.66,18.01,7136100 IBP,D,20220621,79.89,79.89,76.09,76.98,316200 ICD,D,20220621,3.2,3.44,3.19,3.24,83900 ICE,D,20220621,91.57,94.12,91.22,93.81,4550400 ICL,D,20220621,9.87,9.995,9.81,9.9,1242900 ICN.W,D,20220621,0.17,0.1731,0.15,0.15,30100 ICR-A,D,20220621,20.44,20.49,19.34,19.77,4700 IDA,D,20220621,97.73,98.535,97.33,98.26,201800 IDE,D,20220621,9.76,9.88,9.76,9.85,33600 IDT,D,20220621,23.32,25.17,23.1,25.13,207900 IEX,D,20220621,174.42,177.175,173.8897,176.25,260600 IFF,D,20220621,110.52,113.63,110.01,112.95,2139300 IFI.W,D,20220621,0.1,0.1,0.09,0.09,99200 IFN,D,20220621,15.84,16.26,15.84,16.18,61900 IFS,D,20220621,25.39,25.39,24.27,24.29,22100 IGA,D,20220621,8.72,8.9333,8.72,8.85,21100 IGD,D,20220621,5.28,5.3273,5.28,5.28,140000 IGI,D,20220621,16.46,16.6873,16.46,16.57,17700 IGR,D,20220621,6.85,6.98,6.85,6.93,310600 IGT,D,20220621,19.27,19.59,18.94,18.94,1356900 IH,D,20220621,2.53,2.79,2.45,2.59,21000 IHD,D,20220621,5.79,6.065,5.79,5.86,23800 IHG,D,20220621,53.9,54.06,53.01,53.02,243000 IHIT,D,20220621,8.45,8.45,8.39,8.43,39400 IHS,D,20220621,10.41,10.94,10.22,10.72,144300 IHTA,D,20220621,8.22,8.4452,8.06,8.18,14600 IIF,D,20220621,21.88,22.35,21.88,22.16,15500 IIIN,D,20220621,34.89,35.38,34.25,35.09,85100 IIM,D,20220621,12.2,12.29,12.02,12.02,117400 IIP-A,D,20220621,27.5,27.84,26.2001,27.84,1400 IIPR,D,20220621,109.43,114,108.53,108.57,349800 IMAX,D,20220621,15.04,15.28,14.84,15.14,559100 IMP.W,D,20220621,0.35,0.365,0.335,0.365,1700 IMPX,D,20220621,9.91,9.92,9.91,9.92,9800 INA.W,D,20220621,0.18,0.18,0.18,0.18,600 INFA,D,20220621,18.96,19.57,18.885,19.26,397000 INFY,D,20220621,18.52,18.95,18.46,18.77,14786000 ING,D,20220621,10.61,10.6552,10.555,10.62,4348400 INGR,D,20220621,85.82,86.95,85.23,86.02,453300 INN,D,20220621,7.25,7.42,7.1,7.12,890600 INN-E,D,20220621,19.06,19.89,19.02,19.5,8900 INN-F,D,20220621,18.03,18.04,17.45,17.95,17100 INSI,D,20220621,15.83,16.0199,15.83,15.88,18300 INSP,D,20220621,170.88,178.25,170.55,175.58,414500 INST,D,20220621,21.29,21.69,20.775,20.9,222000 INSW,D,20220621,21.08,22.22,20.87,21.64,684200 INT,D,20220621,21.25,22.44,21.1921,22.03,705500 INVH,D,20220621,34.05,34.68,33.97,34.03,3239500 ION.W,D,20220621,1.165,1.1796,1.05,1.105,27700 IONQ,D,20220621,5.18,5.47,5.12,5.14,5844000 IOT,D,20220621,11.44,12.51,11.295,12.4,2133200 IP,D,20220621,41.96,42.32,41.59,41.88,4216500 IPG,D,20220621,27.56,27.8,27.17,27.21,2972100 IPI,D,20220621,54.34,55.82,53.17,54.52,528500 IPO.D,D,20220621,9.96,10.08,9.96,10.08,1800 IPO.F,D,20220621,10.12,10.12,10.07,10.07,900 IPO.V,D,20220621,0.4764,0.4764,0.4764,0.4764,300 IPO.Z,D,20220621,0.55,0.5526,0.4781,0.4802,124400 IPOD,D,20220621,9.95,9.97,9.94,9.96,265100 IPOF,D,20220621,9.97,9.99,9.96,9.97,6026500 IPV.D,D,20220621,9.78,9.7817,9.78,9.78,2000 IPVA,D,20220621,9.77,9.8,9.77,9.8,1900 IPVF,D,20220621,9.79,9.79,9.79,9.79,200 IQI,D,20220621,9.79,9.82,9.68,9.71,88400 IQV,D,20220621,200.13,202.57,197.345,198.77,1543800 IR,D,20220621,41.91,42.45,41.3,41.86,1922200 IRL,D,20220621,8.01,8.01,7.95,7.95,1900 IRM,D,20220621,46.66,47.6,46.27,47.19,1446000 IRN.W,D,20220621,0.3721,0.3999,0.342,0.3712,56300 IRNT,D,20220621,2.54,2.76,2.54,2.6,1151700 IRR.U,D,20220621,10.02,10.05,10,10.05,3100 IRR.W,D,20220621,0.26,0.29,0.26,0.28,1600 IRRX,D,20220621,9.97,9.97,9.97,9.97,11000 IRS,D,20220621,3.33,3.55,3.33,3.54,45900 IRS.W,D,20220621,0.2,0.2,0.2,0.2,100 IRT,D,20220621,20.71,21.28,20.49,20.54,3963400 IS,D,20220621,2.29,2.4,2.245,2.29,6719200 ISD,D,20220621,12.21,12.23,12.05,12.1,169400 IT,D,20220621,233.88,235.245,230.1745,233.28,414500 ITCB,D,20220621,3.21,3.21,3.02,3.09,2500 ITGR,D,20220621,68.96,69.19,67.9363,68.84,176400 ITT,D,20220621,65.57,66.98,64.58,66.45,691400 ITUB,D,20220621,4.7,4.71,4.64,4.65,64842200 ITW,D,20220621,180.12,182.255,178.605,181.28,1029300 IVC,D,20220621,1.42,1.55,1.36,1.51,1475600 IVH,D,20220621,10.31,10.38,10.27,10.28,58100 IVR,D,20220621,11.08,11.615,10.93,11.02,1371200 IVR-B,D,20220621,20.68,20.77,20.31,20.54,6900 IVR-C,D,20220621,20.02,21.0299,19.8,19.86,23900 IVT,D,20220621,27.06,28.15,26.48,26.57,1317600 IVZ,D,20220621,16.56,16.685,16.4,16.56,3970300 IX,D,20220621,86.25,87.19,86.25,87.11,46000 J,D,20220621,120.48,122.74,119.18,121.88,497600 JAT.U,D,20220621,9.98,9.98,9.98,9.98,100 JAT.W,D,20220621,0.2,0.201,0.161,0.2,45500 JBGS,D,20220621,23.94,24.455,23.87,24.08,931200 JBI,D,20220621,9.56,9.785,9.115,9.17,713300 JBK,D,20220621,25.98,25.98,25.98,25.98,400 JBL,D,20220621,54.53,55.34,53.7277,54.43,1249500 JBT,D,20220621,108.66,109.73,107.4,108.16,113100 JCE,D,20220621,12.76,12.9694,12.76,12.89,57400 JCI,D,20220621,48.11,48.1916,47.145,47.4,5033600 JEF,D,20220621,27.34,27.39,26.54,27.04,1839500 JELD,D,20220621,13.41,13.71,13.02,13.13,1825400 JEMD,D,20220621,6.77,6.8292,6.77,6.81,14200 JEQ,D,20220621,5.58,5.6973,5.58,5.63,19300 JFR,D,20220621,8.32,8.38,8.28,8.28,88700 JGH,D,20220621,11.38,11.55,11.38,11.46,21600 JHAA,D,20220621,9.05,9.16,9.02,9.16,4700 JHG,D,20220621,24.12,24.27,23.561,23.74,2471900 JHI,D,20220621,12.91,12.9391,12.81,12.86,29600 JHS,D,20220621,11.19,11.23,11.01,11.2,17100 JHX,D,20220621,20.75,21.14,20.71,21.08,110500 JILL,D,20220621,18.04,19.03,18.04,18.79,57300 JKS,D,20220621,58.96,63.13,58.58,61.96,1408100 JLL,D,20220621,170.49,172.58,167.24,169.52,643300 JLS,D,20220621,16.32,16.45,16.31,16.39,6600 JMIA,D,20220621,6.39,6.68,6.235,6.25,3138100 JMM,D,20220621,6.02,6.045,5.9,5.9,4800 JNJ,D,20220621,170.75,173.86,169.56,173.01,8219600 JNPR,D,20220621,28.11,28.525,27.98,28.39,3560300 JOB.W,D,20220621,1.07,1.27,1.07,1.14,7700 JOBY,D,20220621,5,5.375,4.98,5.01,6635500 JOE,D,20220621,39.55,40.23,38.26,38.27,321200 JOF,D,20220621,6.26,6.3,6.22,6.22,33700 JP,D,20220621,0.3897,0.3897,0.371,0.3865,12000 JPC,D,20220621,7.42,7.46,7.33,7.36,433300 JPI,D,20220621,19.01,19.15,18.98,18.98,34900 JPM,D,20220621,115.86,117.03,115.04,115.83,11680400 JPM-C,D,20220621,25,25.254,25,25.12,153900 JPM-D,D,20220621,23.96,24.31,23.9181,24.1,212800 JPM-J,D,20220621,20.61,20.8769,20.56,20.82,77900 JPM-K,D,20220621,19.3,19.57,19.3,19.46,148700 JPM-L,D,20220621,19.81,20.01,19.8,19.8,148500 JPM-M,D,20220621,18.28,18.559,18.23,18.45,93400 JPS,D,20220621,7.08,7.08,7,7.04,722200 JPT,D,20220621,19.06,19.7031,19.06,19.1,11200 JQC,D,20220621,5.21,5.26,5.21,5.25,475300 JRI,D,20220621,12.76,12.91,12.76,12.85,88000 JRO,D,20220621,8.22,8.29,8.15,8.18,117500 JRS,D,20220621,9.07,9.34,9.02,9.16,89900 JSD,D,20220621,11.96,12.15,11.96,12.01,34600 JT,D,20220621,1.83,1.9,1.83,1.89,112800 JUN.W,D,20220621,0.2495,0.2495,0.2495,0.2495,100 JWN,D,20220621,24.66,24.98,24,24.03,3411000 JWS.S,D,20220621,9.87,9.91,9.87,9.91,3100 JWSM,D,20220621,9.82,9.83,9.81,9.81,2200 JXN,D,20220621,29.54,29.98,28.72,28.81,1657900 K,D,20220621,71,71.26,68.5201,68.86,11194700 KAHC,D,20220621,9.78,9.78,9.77,9.775,3800 KAI,D,20220621,175.46,179.78,172.94,176.4,38600 KAMN,D,20220621,32.55,33.235,31.48,32.79,293000 KAR,D,20220621,14.77,15.01,14.59,14.71,717300 KB,D,20220621,39.57,40.45,39.57,40.06,317000 KBH,D,20220621,26.03,26.6699,25.32,25.61,2579800 KBR,D,20220621,45.16,45.86,44.12,45.52,1836800 KCA.S,D,20220621,9.69,9.69,9.62,9.62,26100 KCA.U,D,20220621,9.99,10,9.98,9.98,8100 KCA.W,D,20220621,0.34,0.34,0.27,0.27,18000 KCG.U,D,20220621,10.04,10.04,10.04,10.04,2000 KCG.W,D,20220621,0.2499,0.2499,0.2036,0.24,8000 KCGI,D,20220621,9.92,9.92,9.9,9.9,1400 KD,D,20220621,9.39,9.7,9.17,9.2,3983100 KEN,D,20220621,55.89,55.89,53.47,54.98,131900 KEP,D,20220621,8.71,8.715,8.43,8.5,297800 KEX,D,20220621,57.41,60.42,57.12,59.55,575900 KEY,D,20220621,17.74,17.85,17.4,17.52,7033300 KEY-I,D,20220621,24.25,24.6723,24.25,24.55,36900 KEY-J,D,20220621,22.03,22.6,22.03,22.45,71700 KEY-K,D,20220621,23.42,23.69,23.42,23.678,16400 KEYS,D,20220621,135.98,137.93,135.85,136.54,982000 KF,D,20220621,25.01,25.1879,25.01,25.07,3300 KFS,D,20220621,5.35,5.35,5.15,5.15,62700 KFY,D,20220621,52.73,54.2304,52.07,53.84,754900 KGC,D,20220621,4.06,4.295,4.05,4.2,25324300 KIM,D,20220621,19.2,19.41,19.01,19.02,4691900 KIM-L,D,20220621,23.05,23.61,23.05,23.5,13500 KIM-M,D,20220621,23.24,23.5214,23.24,23.31,9900 KIND,D,20220621,3.26,3.6,3.26,3.47,3966600 KIO,D,20220621,11.77,11.82,11.68,11.74,102100 KKR,D,20220621,46.36,47.24,46.18,46.37,2383100 KKR-C,D,20220621,60.0943,60.57,59.3131,59.3131,2800 KKRS,D,20220621,17.98,18.2499,17.98,18.08,67100 KLR,D,20220621,2.3,2.51,2.3,2.31,456500 KMB,D,20220621,124.14,125.64,122.4615,125.08,1911800 KMF,D,20220621,7.16,7.59,7.16,7.44,187000 KMI,D,20220621,16.36,16.79,16.23,16.65,19216500 KMPB,D,20220621,24.25,24.252,23.78,23.78,18500 KMPR,D,20220621,44.51,45.66,44.1,44.25,439000 KMT,D,20220621,23.88,23.97,23.4,23.5,669800 KMX,D,20220621,88.82,89.6268,87.5,87.68,1626800 KN,D,20220621,17.29,17.615,17.222,17.3,799900 KNOP,D,20220621,16.15,16.96,16.15,16.89,121500 KNS.U,D,20220621,10.04,10.04,9.95,9.95,2219100 KNSL,D,20220621,209.3,211.71,207.8,208.94,67000 KNSW,D,20220621,10.88,10.88,10.88,10.88,100 KNX,D,20220621,44.78,45.26,44.34,45.05,1259700 KO,D,20220621,59.49,60.88,59.01,60.7,17705000 KODK,D,20220621,5.44,5.865,5.44,5.67,1388900 KOF,D,20220621,55.98,57.25,55.26,57.08,138100 KOP,D,20220621,22.6,23.23,22.18,23.02,133100 KOR.W,D,20220621,0.59,0.64,0.59,0.64,700 KORE,D,20220621,3.45,3.69,3.4153,3.55,152500 KOS,D,20220621,6.79,6.945,6.675,6.8,7109300 KR,D,20220621,46.08,48.645,45.9,48.4,8713800 KRC,D,20220621,52.13,52.53,51.09,51.19,1015300 KRE-A,D,20220621,21.63,22.281,21.6,21.68,2900 KREF,D,20220621,17.66,17.9,17.58,17.62,735500 KRG,D,20220621,17.68,17.9,17.38,17.5,2003700 KRO,D,20220621,18.09,18.585,17.86,18.54,344600 KRP,D,20220621,16.14,16.9699,16.02,16.4,450200 KSM,D,20220621,8.78,8.8317,8.73,8.73,20000 KSS,D,20220621,41.35,43.72,41.15,42.33,4057100 KT,D,20220621,13.95,14.165,13.91,14.1,1178800 KTB,D,20220621,33.04,33.04,32.37,32.62,476000 KTF,D,20220621,8.92,8.95,8.79,8.92,48400 KTH,D,20220621,29.79,29.79,28.685,29.78,2700 KTN,D,20220621,28.77,28.96,28.63,28.92,1100 KUKE,D,20220621,2.04,2.38,1.95,2.03,65400 KW,D,20220621,18.99,19.2,18.81,18.85,776700 KWA.U,D,20220621,10.33,10.52,10.33,10.52,2000 KWA.W,D,20220621,0.07,0.09,0.07,0.09,4300 KWAC,D,20220621,10.38,10.38,10.32,10.32,1900 KWR,D,20220621,137.95,138.35,133.87,134.43,76900 KYN,D,20220621,8.14,8.55,8.14,8.45,932500 L,D,20220621,58.71,58.95,57.89,58.49,1305400 LAC,D,20220621,20.86,21.555,20.74,21.42,2281800 LAD,D,20220621,274.68,276.11,263.77,264.17,325000 LADR,D,20220621,10.18,10.51,10.11,10.37,915800 LAW,D,20220621,17.99,18.6,17.51,17.56,361600 LAZ,D,20220621,31.8,32,31.415,31.58,640200 LBRT,D,20220621,13.82,14.32,13.68,13.77,2284000 LC,D,20220621,12.56,12.87,12.375,12.54,1366900 LCI,D,20220621,0.6,0.63,0.5871,0.6065,183700 LCII,D,20220621,107.8,108.135,104,106.01,163600 LCW.W,D,20220621,0.15,0.15,0.15,0.15,3100 LDI,D,20220621,1.59,1.62,1.44,1.45,2017100 LDOS,D,20220621,95.66,97.22,94.74,96.9,647500 LDP,D,20220621,19.09,19.18,18.87,18.9,224100 LEA,D,20220621,126.6,129.46,123.59,128.45,404800 LEA.U,D,20220621,9.93,9.93,9.93,9.93,4400 LEA.W,D,20220621,0.19,0.19,0.19,0.19,3300 LEAP,D,20220621,9.9,9.93,9.9,9.92,35700 LEG,D,20220621,35.06,35.26,34.61,34.65,1051200 LEJU,D,20220621,3.43,3.51,3.23,3.39,117900 LEN,D,20220621,65.95,68.18,63.82,65.65,5623200 LEN.B,D,20220621,53.87,56.93,53.77,55.19,173900 LEO,D,20220621,6.44,6.45,6.31,6.33,147200 LEV,D,20220621,4.63,4.855,4.6,4.74,801300 LEV.W,D,20220621,1,1.08,1,1.07,48900 LEVI,D,20220621,17,17.24,16.697,16.82,1031800 LFC,D,20220621,8.35,8.45,8.35,8.45,751600 LFG,D,20220621,19.71,20.57,18.8,19.19,1623900 LFT,D,20220621,2.37,2.49,2.37,2.4,72700 LGF.A,D,20220621,9.46,9.54,9.13,9.31,776100 LGF.B,D,20220621,9.04,9.11,8.7,8.88,693400 LGI,D,20220621,14.38,14.6,14.38,14.58,30800 LGV,D,20220621,9.77,9.7802,9.77,9.78,32300 LGV.W,D,20220621,0.1301,0.1301,0.1301,0.1301,100 LH,D,20220621,229.07,231.32,227.77,229.54,1258700 LHC,D,20220621,9.83,9.83,9.83,9.83,300 LHC.U,D,20220621,9.83,9.83,9.83,9.83,500 LHX,D,20220621,224.14,230.2775,223.36,229.6,809400 LICY,D,20220621,7.93,8.04,7.54,7.59,2105200 LII,D,20220621,187.84,190.71,185.02,186.89,277500 LIN,D,20220621,293.39,300.61,292.84,298.78,3779400 LITB,D,20220621,1.16,1.18,1.12,1.13,21300 LL,D,20220621,10.06,10.1,9.64,9.64,208400 LLA.W,D,20220621,0.6294,0.65,0.6292,0.6292,2000 LLAP,D,20220621,5.4,5.68,5.28,5.33,273600 LLY,D,20220621,292.38,299.28,290.31,297.34,2821300 LMND,D,20220621,17.87,18.88,17.64,17.71,1130500 LMT,D,20220621,412,420.5,409.0101,418.96,1474300 LNC,D,20220621,49.35,49.638,48.11,48.82,1575400 LND,D,20220621,5.25,5.394,5.2,5.35,98800 LNN,D,20220621,120.23,122.25,119.48,120.96,56100 LOC.U,D,20220621,9.72,9.72,9.72,9.72,1300 LOCC,D,20220621,9.64,9.64,9.59,9.62,2500 LOCL,D,20220621,3.61,3.75,3.35,3.36,236500 LOK.S,D,20220621,9.74,9.83,9.74,9.83,1200 LOKM,D,20220621,9.85,9.85,9.79,9.79,378500 LOMA,D,20220621,5.18,5.315,5.07,5.16,84700 LOW,D,20220621,176.09,176.415,171.39,172.38,4753300 LPG,D,20220621,14.58,15.64,14.58,15.47,565700 LPI,D,20220621,84.6,89.12,83.65,87.5,839300 LPL,D,20220621,6.03,6.035,5.96,6,350100 LPX,D,20220621,55.29,55.8,53.94,54.67,1272400 LRN,D,20220621,35.41,35.6362,34.35,35.12,343600 LSI,D,20220621,104.88,107.68,104.64,106.2,668100 LSPD,D,20220621,22.28,23.35,22.09,22.28,1107000 LTC,D,20220621,37.72,38.6507,37.45,37.79,280600 LTH,D,20220621,14.37,14.37,13.67,13.72,417600 LTHM,D,20220621,23.99,24.25,23.53,24.01,2795100 LU,D,20220621,6.49,7.05,6.36,6.82,17429700 LUMN,D,20220621,10.72,10.94,10.525,10.79,12583000 LUV,D,20220621,36,36.3397,35.19,35.32,8449700 LVS,D,20220621,32.31,32.57,31.61,31.71,5608500 LW,D,20220621,66.53,67.31,65.31,67.09,1463000 LXFR,D,20220621,15.12,15.34,14.93,15.11,214800 LXP,D,20220621,10.39,10.55,10.36,10.41,1722800 LXP-C,D,20220621,53.62,53.62,52.43,52.43,1600 LXU,D,20220621,16.47,16.64,15.5,15.54,619300 LYB,D,20220621,92.9,93.43,91,91.2,1925300 LYG,D,20220621,2.11,2.1185,2.08,2.09,7526300 LYV,D,20220621,85.37,86.79,83.65,83.98,1736200 LZB,D,20220621,23.51,23.595,22.6645,22.73,1666900 M,D,20220621,20.17,20.33,19.5,19.93,13480100 MA,D,20220621,316.05,320.23,314.88,317.4,3193800 MAA,D,20220621,163.5,166.46,163.13,163.68,548700 MAC,D,20220621,9.22,9.34,8.935,8.94,3958800 MAC.U,D,20220621,9.8,9.8,9.8,9.8,200 MACC,D,20220621,9.87,9.87,9.77,9.795,108000 MAIN,D,20220621,36.25,36.608,35.9731,36.56,493700 MAN,D,20220621,77.51,78.28,76.132,77.83,371700 MANU,D,20220621,11.51,11.77,11.51,11.61,382500 MAS,D,20220621,48.05,48.47,47.16,47.26,2220200 MATX,D,20220621,74.33,75.22,73.33,73.81,364200 MAV,D,20220621,8.33,8.39,8.25,8.29,64400 MAX,D,20220621,9.63,9.94,9.63,9.92,188400 MAXR,D,20220621,26.52,27,25.71,26.75,931400 MBAC,D,20220621,9.85,9.85,9.8,9.8,600 MBI,D,20220621,12.26,12.61,12,12.27,403900 MBSC,D,20220621,9.99,9.99,9.97,9.99,16800 MC,D,20220621,39.47,39.865,38.96,39.07,674100 MCB,D,20220621,71.54,72.245,69.92,70,65200 MCD,D,20220621,236.22,240.1,234.14,239.59,3263500 MCG,D,20220621,7.35,7.42,6.81,6.86,225000 MCI,D,20220621,13.35,13.58,13.35,13.35,21300 MCK,D,20220621,305.2,309.82,301.9,309.38,998000 MCN,D,20220621,6.52,6.7416,6.52,6.66,53000 MCO,D,20220621,260.4,263.0425,258.055,260.06,822900 MCR,D,20220621,6.25,6.33,6.23,6.2305,75600 MCS,D,20220621,14.52,14.65,14.26,14.46,133600 MCW,D,20220621,11.04,11.27,11.04,11.2,599200 MCY,D,20220621,44.18,44.92,43.7875,44.24,622500 MD,D,20220621,19.15,19.56,18.835,18.93,713700 MDC,D,20220621,28.56,29.4199,27.9004,28.35,1072100 MDH,D,20220621,9.77,9.83,9.77,9.83,1000 MDH.U,D,20220621,9.81,9.81,9.805,9.81,1000 MDH.W,D,20220621,0.098,0.098,0.098,0.098,2000 MDT,D,20220621,89.65,89.75,88.11,88.71,6520400 MDU,D,20220621,26.24,26.5,25.89,26.36,1586800 MDV,D,20220621,16.45,17.1,16.14,16.79,73500 MDV-A,D,20220621,24.87,24.97,24.4008,24.42,8800 MEC,D,20220621,7.58,7.74,7.39,7.49,81000 MED,D,20220621,179.43,182.0081,178.35,179.17,84600 MEG,D,20220621,31.15,32.01,30.765,31.49,144200 MEGI,D,20220621,15.55,15.74,15.3,15.42,155200 MEI,D,20220621,38.43,38.64,37.4,38.25,194800 MER-K,D,20220621,25.21,25.3,25.15,25.2458,32800 MET,D,20220621,62.33,63.045,61.45,62.53,5463500 MET-A,D,20220621,21.32,21.78,21.32,21.78,33400 MET-E,D,20220621,24.87,25.0813,24.8,24.99,31300 MET-F,D,20220621,21.9,22.07,21.72,21.86,64700 MFA,D,20220621,10.77,11.105,10.625,10.74,2451100 MFA-B,D,20220621,18.89,19.2799,18.89,19.1509,37300 MFA-C,D,20220621,18.68,19.03,18.68,18.88,47400 MFC,D,20220621,16.98,17.19,16.955,17.14,4041000 MFD,D,20220621,8.72,8.81,8.56,8.61,186500 MFG,D,20220621,2.26,2.29,2.24,2.28,1734200 MFGP,D,20220621,4.33,4.37,4.3,4.31,342700 MFM,D,20220621,5.14,5.14,5.07,5.09,246600 MFV,D,20220621,4.82,4.85,4.6903,4.85,18100 MG,D,20220621,6.01,6.12,5.94,6.01,155400 MGA,D,20220621,57.24,57.57,56.44,57.02,1242000 MGF,D,20220621,3.4,3.4178,3.4,3.41,60700 MGM,D,20220621,28.5,28.58,27.615,27.67,6254000 MGR,D,20220621,23.48,24.1599,23.48,23.89,13200 MGRB,D,20220621,19.18,19.5,19.1,19.21,12400 MGRD,D,20220621,17.06,17.33,17.05,17.2,7900 MGU,D,20220621,21.96,22.49,21.96,22.43,20100 MGY,D,20220621,24.48,24.79,24.25,24.7,2858600 MH-A,D,20220621,5.48,5.48,5.48,5.48,100 MH-C,D,20220621,5.31,5.31,5.31,5.31,100 MH-D,D,20220621,5.81,5.81,5.81,5.81,100 MHD,D,20220621,12.54,12.55,12.332,12.36,52800 MHF,D,20220621,6.47,6.4899,6.42,6.45,28300 MHI,D,20220621,8.85,8.91,8.79,8.82,94200 MHK,D,20220621,121.88,122.6,119.08,120.43,514600 MHN,D,20220621,10.51,10.5399,10.46,10.48,93500 MHNC,D,20220621,18.58,18.73,18.5,18.5,1100 MHO,D,20220621,36.75,37.58,35.34,36,359000 MIC,D,20220621,3.78,3.82,3.78,3.81,627900 MIN,D,20220621,2.89,2.92,2.87,2.88,504300 MIO,D,20220621,11.3,11.54,11.235,11.28,49700 MIR,D,20220621,7.03,7.29,6.97,7.01,2117900 MIR.W,D,20220621,1.2816,1.48,1.2816,1.4,16200 MIT,D,20220621,9.84,9.84,9.76,9.76,16100 MIT-A,D,20220621,19.39,19.63,19.16,19.16,4800 MIT-B,D,20220621,18.6,19.1553,18.6,19.05,14100 MIT-C,D,20220621,18.86,19.8065,18.86,19.01,7700 MIT.U,D,20220621,9.86,9.86,9.8,9.82,4400 MIT.W,D,20220621,0.15,0.1523,0.15,0.15,8100 MITT,D,20220621,6.78,7.26,6.73,7.02,213400 MIXT,D,20220621,8.32,8.9,8.32,8.75,4700 MIY,D,20220621,12.93,12.94,12.78,12.79,47200 MKC,D,20220621,82.81,84.35,82.61,83.57,1212500 MKC.V,D,20220621,83.12,84.11,81.88,81.88,3600 MKF.W,D,20220621,0.3598,0.3598,0.3,0.3371,3000 MKFG,D,20220621,2.24,2.31,2.17,2.21,1422500 MKL,D,20220621,1293.59,1300,1281.76,1284.83,41500 ML,D,20220621,1.56,1.68,1.52,1.54,2485200 ML.W,D,20220621,0.2,0.2,0.1999,0.1999,200 MLI,D,20220621,51.65,52.37,51.38,51.94,194700 MLM,D,20220621,307.28,308.09,299.88,302.55,651600 MLNK,D,20220621,16.18,16.88,16.16,16.24,129100 MLP,D,20220621,9.6001,10.06,9.6001,9.98,3500 MLR,D,20220621,23.48,23.84,23.11,23.31,90300 MMC,D,20220621,146.5,149.56,146.15,148.9,2130900 MMD,D,20220621,17.4,17.48,16.82,16.88,156700 MMI,D,20220621,36.39,36.96,35.78,35.79,186300 MMM,D,20220621,130.34,131.0767,129.27,130.01,3728400 MMP,D,20220621,48.18,49.47,48.0448,49.26,1908800 MMS,D,20220621,59.84,60.63,59.57,60.17,309900 MMT,D,20220621,4.45,4.4792,4.41,4.41,101200 MMU,D,20220621,10.35,10.36,10.23,10.27,126300 MN,D,20220621,12.32,12.75,12.28,12.48,429800 MNP,D,20220621,12.05,12.14,11.95,12,42800 MNRL,D,20220621,27.85,28.645,27.8,28.16,570800 MNSO,D,20220621,7.55,8.4,7.5,8.2,1839500 MNTN,D,20220621,10.05,10.05,10.05,10.05,100 MO,D,20220621,45.61,45.78,45.02,45.7,14934100 MOD,D,20220621,10.76,11.07,10.6,10.83,317300 MODN,D,20220621,23.99,24.2688,23.7256,24.1,120300 MOG.A,D,20220621,76.03,76.89,74.34,76.65,149000 MOGU,D,20220621,1.9,2,1.9,1.99,3700 MOH,D,20220621,256.26,259.775,254.76,258.58,550600 MOS,D,20220621,51.65,52.46,50.68,51.58,8730300 MOV,D,20220621,32.8,33.255,32.39,33,167500 MP,D,20220621,33.66,34.48,33.41,34.03,1979200 MPA,D,20220621,12.48,12.48,12.32,12.4,12300 MPC,D,20220621,89.98,92.86,89.51,91.36,11309200 MPL.W,D,20220621,1.19,1.2,1.17,1.17,6000 MPLN,D,20220621,5.49,5.735,5.455,5.46,1859800 MPLX,D,20220621,29.02,29.41,28.55,28.94,2633300 MPV,D,20220621,12.24,12.5451,12.24,12.42,3200 MPW,D,20220621,14.51,14.81,14.48,14.66,7645000 MPX,D,20220621,8.7,9.0399,8.39,9,26300 MQT,D,20220621,11.53,11.89,11.43,11.44,49500 MQY,D,20220621,12.01,12.05,11.75,11.75,211400 MRC,D,20220621,9.61,10.025,9.53,9.74,641900 MRK,D,20220621,86.05,88.36,85.27,88.03,11778600 MRO,D,20220621,24.98,25.685,24.66,24.9,28692600 MS,D,20220621,75.07,75.25,74.155,74.63,8064000 MS-A,D,20220621,18.6,18.89,18.6,18.84,98000 MS-E,D,20220621,27.08,27.18,26.77,27.12,127300 MS-F,D,20220621,26.21,26.57,26.21,26.48,106000 MS-I,D,20220621,25.63,25.64,25.2,25.47,64800 MS-K,D,20220621,24.47,24.9299,24.37,24.81,53100 MS-L,D,20220621,20.6,20.88,20.6,20.65,28600 MS-O,D,20220621,17.84,17.95,17.71,17.85,99000 MSA,D,20220621,115.22,117.11,112.89,116.1,99000 MSB,D,20220621,25.36,25.39,24.84,25,45300 MSC,D,20220621,2.02,2.26,2.02,2.1322,6700 MSCI,D,20220621,394.84,402.125,393.96,400.25,590100 MSD,D,20220621,6.76,6.79,6.7,6.76,15700 MSGE,D,20220621,56.11,56.11,53.63,53.75,213300 MSGS,D,20220621,152.43,152.73,147.72,148.74,210000 MSI,D,20220621,204.48,206.7482,203.97,205.18,1127800 MSM,D,20220621,73.7,74.92,73.14,73.71,329200 MSP,D,20220621,34.81,35.165,34.81,34.99,1343900 MT,D,20220621,26.29,26.42,25.83,25.91,2890900 MTA.W,D,20220621,0.5006,0.5006,0.5006,0.5006,200 MTAL,D,20220621,9.81,9.85,9.79,9.81,1009100 MTB,D,20220621,166.13,167.04,164.03,165.26,728800 MTB-H,D,20220621,24.35,24.51,24.02,24.07,11600 MTCN,D,20220621,62.38,62.38,62,62,1700 MTD,D,20220621,1122.43,1122.43,1095.82,1097.57,173300 MTDR,D,20220621,52.33,54.04,51.87,53.64,1430400 MTG,D,20220621,12.05,12.16,11.66,11.69,3897400 MTH,D,20220621,66.57,68.23,64.4,64.97,420000 MTN,D,20220621,229.37,229.8,223.16,223.27,243000 MTOR,D,20220621,36.08,36.12,35.915,36.1,1007600 MTR,D,20220621,15.7,16.666,14.01,15.72,40900 MTRN,D,20220621,70.16,73.28,69.42,72.43,121400 MTV.U,D,20220621,9.95,10.01,9.95,10.01,4600 MTVC,D,20220621,10,10,9.92,9.92,16100 MTW,D,20220621,10.7,10.82,10.39,10.5,234600 MTX,D,20220621,59.06,59.41,58.17,58.87,121500 MTZ,D,20220621,71.7,73.87,70.06,73.64,859200 MUA,D,20220621,11.4,11.93,11.26,11.74,481800 MUC,D,20220621,11.05,11.13,11,11,518800 MUE,D,20220621,10.38,10.39,10.25,10.27,51800 MUFG,D,20220621,5.52,5.6,5.49,5.58,3344500 MUI,D,20220621,11.69,11.69,11.44,11.49,245900 MUJ,D,20220621,12.76,12.76,12.54,12.56,115400 MUR,D,20220621,34.58,35.09,33.51,34.18,2393000 MUSA,D,20220621,223.67,226.97,221.06,224.64,478300 MUX,D,20220621,0.51,0.51,0.48,0.5,1506800 MVF,D,20220621,7.15,7.15,7.05,7.07,136200 MVO,D,20220621,9.33,10.7,9.33,10.55,148200 MVT,D,20220621,11.08,11.16,10.95,10.96,70200 MWA,D,20220621,11.23,11.47,11,11.4,1308700 MX,D,20220621,16.91,16.92,15.92,16.72,608400 MXE,D,20220621,7.96,8.0708,7.96,8.04,7300 MXF,D,20220621,14.3,14.6563,14.3,14.4,12800 MYD,D,20220621,10.65,10.72,10.53,10.55,111900 MYE,D,20220621,22.3,22.49,21.95,22.1,129800 MYI,D,20220621,11.28,11.28,11.03,11.12,155900 MYN,D,20220621,10.12,10.31,10.03,10.07,166100 MYOV,D,20220621,11.94,12.65,11.58,12.49,907100 MYTE,D,20220621,11.02,11.52,10.34,10.34,100900 NABL,D,20220621,10.65,11.19,10.63,10.73,583500 NAC,D,20220621,11.38,11.5,11.22,11.27,472500 NAD,D,20220621,11.99,12.02,11.9,11.96,885100 NAN,D,20220621,11.27,11.29,11.22,11.25,33200 NAPA,D,20220621,19.35,20.34,19.35,20.17,234800 NAT,D,20220621,1.91,2.145,1.885,2.09,6010700 NAZ,D,20220621,12.81,12.8192,12.71,12.75,16400 NBB,D,20220621,16.68,16.9045,16.57,16.76,115700 NBHC,D,20220621,38.74,38.97,38.38,38.81,114600 NBR,D,20220621,136.26,147.72,136.26,141.37,243400 NBXG,D,20220621,9.55,9.81,9.55,9.73,497900 NC,D,20220621,43.62,46.19,42.73,44.31,58700 NCA,D,20220621,8.4,8.4661,8.38,8.38,231800 NCLH,D,20220621,11.49,11.8,11.2306,11.47,19908200 NCR,D,20220621,31.65,32.175,30.59,30.71,3263300 NCV,D,20220621,3.64,3.651,3.5757,3.6,211100 NCV-A,D,20220621,23.45,23.45,23.45,23.45,600 NCZ,D,20220621,3.09,3.11,3.06,3.09,359500 NCZ-A,D,20220621,23.2643,23.545,23.2643,23.4671,4100 NDMO,D,20220621,10.65,10.8,10.61,10.61,229700 NDP,D,20220621,27.34,28.26,27.34,27.72,18000 NE,D,20220621,31.97,32.95,31.57,31.96,1147500 NEA,D,20220621,11.46,11.51,11.38,11.42,759600 NEE,D,20220621,70.8,73.4,70.8,72.73,8466900 NEE-N,D,20220621,25.05,25.24,25.01,25.19,36000 NEE-O,D,20220621,53.25,54.02,53.25,53.97,9800 NEE-P,D,20220621,47.27,48.235,47.2699,47.73,21000 NEE-Q,D,20220621,46.15,47.45,46.15,47.3163,85700 NEM,D,20220621,64.19,65.73,63.68,65.17,7811200 NEP,D,20220621,69.88,70.855,69.54,69.84,340600 NET,D,20220621,41.85,44.7,41.85,43.62,5482300 NET.U,D,20220621,10.12,10.12,10.12,10.12,100 NET.W,D,20220621,0.26,0.26,0.26,0.26,119400 NETI,D,20220621,6.78,7.16,6.75,6.82,309600 NEU,D,20220621,289.82,294.04,289.285,291.77,36700 NEWR,D,20220621,46.19,47.53,45.97,46.06,478200 NEX,D,20220621,9.49,10.31,9.4,10.04,3693600 NEXA,D,20220621,6.68,7.0307,6.55,7,281700 NFG,D,20220621,65.63,67.4,65.61,67.13,434400 NFJ,D,20220621,11.4,11.57,11.4,11.46,368400 NFN.W,D,20220621,0.2464,0.2464,0.2199,0.22,18800 NFNT,D,20220621,9.93,9.93,9.93,9.93,100 NFY.U,D,20220621,9.75,9.7502,9.72,9.72,400 NFY.W,D,20220621,0.18,0.2,0.18,0.18,200 NGC,D,20220621,9.77,9.77,9.77,9.77,8400 NGG,D,20220621,63.34,63.57,62.98,63.23,467600 NGL,D,20220621,1.6,1.76,1.56,1.75,1330000 NGL-B,D,20220621,13.31,14,13.31,13.73,9600 NGL-C,D,20220621,14.52,14.9,14.15,14.41,3000 NGS,D,20220621,12.64,13.32,12.53,13.22,41600 NGVC,D,20220621,15.68,16.27,15.66,16.19,95300 NGVT,D,20220621,62.43,62.95,60.49,62.58,153800 NHI,D,20220621,59.17,61.48,58.78,58.8,575200 NI,D,20220621,26.81,27.19,26.66,26.98,6847900 NI-B,D,20220621,25.88,26.2499,25.7046,25.97,157800 NIC,D,20220621,74.11,75.25,73.02,74.52,32000 NID,D,20220621,12.93,12.9672,12.81,12.89,66000 NIE,D,20220621,20.47,20.8,20.235,20.52,130200 NIM,D,20220621,9.1,9.1457,9.035,9.12,51400 NIMC,D,20220621,105.17,106.06,104.98,104.98,2400 NINE,D,20220621,2.86,3,2.825,2.88,270100 NIO,D,20220621,21.84,23.1,21.58,22.66,90287600 NIQ,D,20220621,12.54,12.74,12.49,12.67,73900 NJR,D,20220621,41.48,42.6,41.005,42.21,453000 NKE,D,20220621,108.46,109.815,108.035,108.68,6211300 NKG,D,20220621,10.4,10.4,10.315,10.315,12300 NKX,D,20220621,12.36,12.4021,12.12,12.12,155400 NL,D,20220621,9.2,9.5,9,9.18,56500 NLS,D,20220621,2.09,2.09,1.96,1.99,878400 NLSN,D,20220621,22.75,23.02,22.4,22.92,4435500 NLY,D,20220621,5.92,6.01,5.87,5.95,42096100 NLY-F,D,20220621,22.8,22.9399,22.51,22.52,70500 NLY-G,D,20220621,20.03,20.4246,19.8431,19.98,47000 NLY-I,D,20220621,21.58,21.8,21.42,21.53,122700 NM,D,20220621,2.6,2.6,2.42,2.46,131500 NM-G,D,20220621,16.38,16.4,16.38,16.38,400 NM-H,D,20220621,17.59,18.2263,17.53,17.99,7400 NMAI,D,20220621,12.71,12.93,12.7,12.81,58300 NMCO,D,20220621,11.86,11.9599,11.62,11.83,78700 NMG,D,20220621,5.05,5.44,5.05,5.28,41900 NMI,D,20220621,9.0336,9.1,9.0336,9.06,21000 NMK-C,D,20220621,91.49,93.9,91.49,92.93,2700 NMM,D,20220621,24.38,25.25,24.2,24.66,321900 NMR,D,20220621,3.67,3.73,3.65,3.73,2448200 NMS,D,20220621,14.93,14.93,14.57,14.7231,15700 NMT,D,20220621,11.44,11.44,11.2696,11.3677,11400 NMZ,D,20220621,11.09,11.1499,11.01,11.05,591900 NNI,D,20220621,77.71,79.18,76.67,78.7,168800 NNN,D,20220621,41.29,42.12,41.28,41.35,820800 NNY,D,20220621,8.2,8.31,8.2,8.31,67700 NOA,D,20220621,11.32,11.67,11.32,11.58,39800 NOAH,D,20220621,16.58,17.15,16.22,17.03,147300 NOC,D,20220621,448.64,464.78,448.615,463.77,780500 NOG,D,20220621,29.5,31.0799,28.82,30.84,2156800 NOK,D,20220621,4.73,4.7799,4.7,4.71,28100300 NOM,D,20220621,12.01,12.14,12.01,12.14,1100 NOMD,D,20220621,19.44,19.73,19.3168,19.54,394200 NOV,D,20220621,17.02,17.445,16.73,17.11,2939200 NOVA,D,20220621,19.41,20.35,19.01,19.07,2669800 NOW,D,20220621,449.86,461.54,449.85,455.27,1136300 NP,D,20220621,32.92,33.955,32.69,32.81,84600 NPCT,D,20220621,11.51,11.59,11.48,11.51,77300 NPFD,D,20220621,18.14,18.47,17.56,18.05,123400 NPK,D,20220621,62.55,64.66,61.86,63.8,40500 NPO,D,20220621,85.08,85.08,82.9034,83.15,115200 NPTN,D,20220621,15.48,15.54,15.41,15.5,705400 NPV,D,20220621,11.62,11.71,11.5,11.54,28300 NQP,D,20220621,11.36,11.49,11.35,11.35,89900 NR,D,20220621,3.65,3.78,3.56,3.65,607100 NRDY,D,20220621,3.28,3.41,3,3.13,921500 NRE-A,D,20220621,24.81,25.1001,24.81,24.89,2200 NREF,D,20220621,20.58,21.1601,20.33,20.64,104900 NRG,D,20220621,36.43,37.49,36.33,37,3901700 NRG.W,D,20220621,1.5,1.87,1.5,1.8,23600 NRGV,D,20220621,10.17,11,10.17,10.63,296400 NRGX,D,20220621,12.67,13.42,12.67,12.95,119400 NRK,D,20220621,10.58,10.7299,10.52,10.52,187600 NRP,D,20220621,39.15,41.14,38.75,41.11,32100 NRT,D,20220621,13.61,14.959,13.61,14.61,88800 NRUC,D,20220621,23.76,23.98,23.33,23.59,16100 NRZ,D,20220621,9.04,9.51,8.965,9.4,14781900 NRZ-A,D,20220621,21.61,21.891,21.6,21.75,59000 NRZ-B,D,20220621,20.83,21.15,20.83,21.13,43100 NRZ-C,D,20220621,18.88,19.51,18.88,19.3,61700 NRZ-D,D,20220621,21.38,21.7,21.15,21.3515,149600 NS,D,20220621,13.6,14.2,13.49,14.06,810300 NS-A,D,20220621,22.92,23.05,22.65,22.94,11000 NS-B,D,20220621,20.01,20.5424,20.01,20.5,30200 NS-C,D,20220621,24.4,24.55,24.22,24.398,47100 NSA,D,20220621,46.42,47.1728,46,46.55,946500 NSA-A,D,20220621,24.41,24.75,24.41,24.54,18200 NSC,D,20220621,225.24,226.818,223.18,224.2,1057100 NSL,D,20220621,4.78,4.82,4.775,4.8,62400 NSP,D,20220621,90.73,93.55,90.12,93.04,163500 NSR,D,20220621,7.65,7.86,7.61,7.64,17500 NSS,D,20220621,24.47,24.64,24.45,24.5,31100 NST.D,D,20220621,9.81,9.81,9.81,9.81,1000 NST.U,D,20220621,9.81,9.81,9.81,9.81,100 NST.V,D,20220621,0.233,0.233,0.233,0.233,1500 NSTB,D,20220621,9.84,9.84,9.78,9.8,109600 NSTC,D,20220621,9.8,9.8,9.8,9.8,200 NSTD,D,20220621,9.81,9.81,9.81,9.81,200 NTB,D,20220621,31.1,31.1,30.5,30.7,144700 NTCO,D,20220621,5.34,5.405,5.21,5.35,1961700 NTEST.I,D,20220621,25.02,25.02,25.02,25.02,1200 NTG,D,20220621,31.33,32.49,31.33,32.43,26300 NTR,D,20220621,85.36,87.61,85.25,86.29,3274300 NTST,D,20220621,19.2,19.36,18.7,18.74,1110100 NTZ,D,20220621,8.5099,8.6,8.5099,8.5593,1000 NU,D,20220621,3.59,3.99,3.58,3.86,34715100 NUE,D,20220621,119,119,112.03,112.26,2527100 NUO,D,20220621,12.33,12.355,12.16,12.22,67300 NUS,D,20220621,44.47,45.12,44.32,44.4,435500 NUV,D,20220621,8.6,8.6389,8.55,8.6,604900 NUVB,D,20220621,3.56,3.685,3.5,3.59,892000 NUW,D,20220621,13.64,13.71,13.565,13.58,187400 NVG,D,20220621,12.67,12.76,12.59,12.67,611000 NVGS,D,20220621,11.16,11.87,11.1249,11.74,114100 NVO,D,20220621,108.07,108.66,107.69,107.89,880600 NVR,D,20220621,3764.63,3900.114,3664.54,3803.5,26200 NVRO,D,20220621,43.19,43.3509,41.89,42.59,388000 NVS,D,20220621,82.61,82.75,81.44,81.49,3295600 NVST,D,20220621,35.96,36.3045,35.51,36.03,1407700 NVT,D,20220621,31.3,31.54,30.74,31.11,567300 NVTA,D,20220621,2.31,2.41,2.23,2.26,14848300 NWG,D,20220621,5.54,5.55,5.49,5.51,2271300 NWN,D,20220621,51.56,52.385,51.025,51.76,335700 NX,D,20220621,21.18,21.65,20.9,21.52,216800 NXC,D,20220621,13.23,13.29,13.01,13.12,13200 NXD-A,D,20220621,19.63,20.18,19.15,19.92,3800 NXDT,D,20220621,14.71,15.08,14.6,14.92,147000 NXE,D,20220621,3.72,3.95,3.69,3.74,3651400 NXJ,D,20220621,11.77,11.87,11.72,11.75,43400 NXN,D,20220621,11.3,11.4,11.3,11.39,6200 NXP,D,20220621,13.28,13.3253,13.24,13.25,118100 NXRT,D,20220621,59.73,60.56,58,58.26,176200 NYC,D,20220621,5.84,6.1355,5.385,5.61,63600 NYC-A,D,20220621,23.95,24.2,23.55,23.84,41100 NYC-U,D,20220621,44.32,44.58,43.91,44.55,5000 NYCB,D,20220621,8.83,8.84,8.65,8.66,8462900 NYT,D,20220621,29.78,30.26,29.05,29.09,1312000 NZF,D,20220621,12.05,12.125,11.97,11.99,643300 O,D,20220621,65.01,66.24,65.01,65.47,3593000 OAK-A,D,20220621,23.87,24.15,23.8656,24.05,2700 OAK-B,D,20220621,23.85,24.08,23.85,23.87,12100 OC,D,20220621,77.11,78.155,74.57,75.58,1199100 OCFT,D,20220621,1.36,1.56,1.36,1.56,1717300 OCN,D,20220621,23.33,24.26,22.96,23.5,175200 ODC,D,20220621,26.42,27.275,26.155,27.25,58900 ODV,D,20220621,5.99,6.2799,5.77,5.9,15700 OEC,D,20220621,15.34,15.395,14.89,14.9,605000 OFC,D,20220621,26.64,26.81,26.41,26.5,1157000 OFG,D,20220621,26.76,26.76,26.2,26.6,367500 OG,D,20220621,0.74,0.765,0.74,0.765,1800 OGE,D,20220621,35.21,35.57,35.09,35.27,1221200 OGN,D,20220621,33.59,33.65,32.78,32.88,1883600 OGS,D,20220621,77.92,79,76.86,78.42,236700 OHI,D,20220621,27.78,28.04,27.46,27.51,3302500 OI,D,20220621,14.93,15,14.59,14.75,654400 OIA,D,20220621,6.45,6.4974,5.97,6.03,1050900 OII,D,20220621,10.11,10.365,9.85,10.19,1800100 OIS,D,20220621,6.05,6.36,5.905,6.18,709200 OKE,D,20220621,54.74,56.08,54.37,55.54,3820300 OLN,D,20220621,49.46,49.83,48.39,48.58,2407500 OLO,D,20220621,10.14,10.44,9.47,9.57,1483300 OLP,D,20220621,25.07,25.79,24.9134,25.36,66800 OMC,D,20220621,64.06,64.53,62.86,63.52,1913500 OMF,D,20220621,37.69,37.8,36.355,36.5,1436400 OMI,D,20220621,30.6,30.7,30.16,30.55,870800 ONL,D,20220621,11.7,12.05,11.66,11.75,560100 ONON,D,20220621,17.16,17.66,17.09,17.11,2900900 ONTF,D,20220621,11.03,11.5,11.01,11.01,237900 ONTO,D,20220621,69.35,72.13,69.19,71.05,245900 OOMA,D,20220621,11.39,11.95,11.39,11.6,84300 OPA.W,D,20220621,0.41,0.41,0.3413,0.3541,8800 OPAD,D,20220621,3.52,3.55,3.05,3.12,1668500 OPF.W,D,20220621,0.28,0.2999,0.28,0.28,7400 OPFI,D,20220621,3.4,3.66,3.25,3.28,243200 OPP,D,20220621,9.87,10.0166,9.87,10.01,235500 OPP-A,D,20220621,19.02,19.02,18.61,18.81,2500 OPP-B,D,20220621,19.93,20.31,19.93,20.31,2600 OPY,D,20220621,31.83,32.9299,31.35,32.6,132200 OR,D,20220621,11.1,11.4,11.05,11.22,968000 ORA,D,20220621,74.19,75.25,73.65,74.96,302300 ORAN,D,20220621,11.53,11.555,11.47,11.54,676800 ORC,D,20220621,2.69,2.78,2.665,2.73,4367600 ORCC,D,20220621,12.58,12.6995,12.46,12.52,2557800 ORCL,D,20220621,68.61,69.53,67.39,67.68,10047700 ORI,D,20220621,21.4,21.545,21.12,21.43,1507600 ORN,D,20220621,2.61,2.63,2.48,2.54,34900 OSCR,D,20220621,4.47,4.62,4.33,4.35,2305500 OSG,D,20220621,2.13,2.19,2.1,2.13,198400 OSH,D,20220621,15.99,16.49,15.56,16.24,1514900 OSI,D,20220621,9.72,9.72,9.72,9.72,100 OSK,D,20220621,83.35,83.955,81.49,82.93,430700 OTIS,D,20220621,68.8,70.11,68.16,69.87,2506000 OUS.W,D,20220621,0.31,0.31,0.31,0.31,1000 OUST,D,20220621,1.81,1.98,1.79,1.96,2537200 OUT,D,20220621,17.71,17.71,17.1,17.31,2140800 OVV,D,20220621,48.03,50.62,47.78,50.53,6167900 OWL,D,20220621,10.37,10.46,10.15,10.16,3497100 OWL.T,D,20220621,0.36,0.4,0.3001,0.31,12800 OWL.W,D,20220621,1.99,2.0546,1.94,1.95,10200 OWLT,D,20220621,2.35,2.42,2,2.05,728800 OXM,D,20220621,90.25,91.39,87.93,90.86,202800 OXY,D,20220621,57.91,58.74,56.4399,57.87,31096500 OXY.W,D,20220621,35.3,36.98,34.84,36.23,273300 PAC,D,20220621,138.94,143.7,138.94,142.31,36200 PACK,D,20220621,7.05,7.21,7.03,7.06,1076600 PAG,D,20220621,108.6,109.83,104.74,105.25,508100 PAGS,D,20220621,11.24,11.55,10.785,10.91,3738900 PAI,D,20220621,11.64,11.72,11.61,11.68,66300 PAM,D,20220621,19.73,20.4612,19.56,20.05,102600 PAR,D,20220621,35.35,35.81,34.64,34.73,221100 PARR,D,20220621,16.56,17.2,16.56,16.96,1028000 PATH,D,20220621,18.86,20.06,18.7,19.26,6441700 PAXS,D,20220621,15.69,15.69,15.1201,15.43,144700 PAY,D,20220621,13.31,13.98,13.31,13.78,110800 PAYC,D,20220621,270,277.51,269.36,271.99,345300 PB,D,20220621,69.09,69.34,67.98,68.4,669600 PBA,D,20220621,35.41,36.2,35.3,35.71,1051100 PBF,D,20220621,35.2,37.29,34.25,35.66,4506700 PBFX,D,20220621,13.56,13.96,13.3319,13.84,137500 PBH,D,20220621,54.92,55.53,54.27,54.82,294700 PBI,D,20220621,3.72,3.84,3.58,3.65,2742600 PBI-B,D,20220621,19.99,20.2399,19.7902,20,33000 PBR,D,20220621,11.73,11.855,11.5,11.55,37477900 PBR.A,D,20220621,10.65,10.785,10.37,10.45,17091600 PBT,D,20220621,18.02,19.72,18.01,19.19,268300 PCF,D,20220621,7.2,7.2489,7.1501,7.21,61000 PCG,D,20220621,9.93,10.1,9.775,10,20332800 PCGU,D,20220621,95.45,96.52,95.45,96.14,21900 PCK,D,20220621,6.4,6.4724,6.37,6.38,123900 PCM,D,20220621,8.82,8.98,8.81,8.9123,21500 PCN,D,20220621,12.48,12.73,12.39,12.58,201400 PCOR,D,20220621,46.15,47.87,46.15,46.44,764100 PCPC,D,20220621,24.56,24.56,24.55,24.55,57100 PCQ,D,20220621,14.99,15.395,14.73,14.89,69200 PD,D,20220621,24.52,25.42,24.4,24.45,1270000 PDI,D,20220621,19.96,20.56,19.9101,20.36,1176700 PDM,D,20220621,13.18,13.32,13,13.01,738300 PDO,D,20220621,13.77,14.09,13.7,13.73,773900 PDO.U,D,20220621,9.77,9.77,9.77,9.77,1000 PDOT,D,20220621,9.78,9.8,9.78,9.8,199100 PDS,D,20220621,64.25,69.29,63.96,68.38,105500 PDT,D,20220621,13.07,13.24,12.96,13.17,91000 PEAK,D,20220621,24.44,25.245,24.38,24.88,5644200 PEB,D,20220621,18.24,18.54,17.48,17.51,2386600 PEB-E,D,20220621,20.95,21.436,20.83,21.2684,6900 PEB-F,D,20220621,20.27,21.05,20.27,20.42,7300 PEB-G,D,20220621,20.75,21.3218,20.25,21.167,11900 PEB-H,D,20220621,18.38,19.49,17.6401,19.15,17900 PEG,D,20220621,59.33,60.13,58.97,59.66,2165200 PEI,D,20220621,4.2,4.3,3.85,3.9,206800 PEI-B,D,20220621,3.33,3.57,3.22,3.22,10900 PEI-C,D,20220621,3.16,3.16,2.92,2.95,10500 PEI-D,D,20220621,3.15,3.15,3,3.03,4100 PEN,D,20220621,122.52,124.1,121.75,122.11,348500 PEO,D,20220621,19.55,20.36,19.55,20.26,64500 PFD,D,20220621,12.41,12.41,12.26,12.33,25400 PFE,D,20220621,47.32,48.44,46.954,48.11,19622100 PFGC,D,20220621,41.92,42.32,41.11,42.18,1904300 PFH,D,20220621,20,20.1937,19.9101,20,22700 PFL,D,20220621,8.24,8.33,8.19,8.26,101400 PFLT,D,20220621,10.99,11.06,10.8,10.85,279000 PFN,D,20220621,7.18,7.25,7.16,7.21,269400 PFO,D,20220621,9.46,9.5399,9.2,9.22,20900 PFS,D,20220621,21.97,22.25,21.795,22.13,327700 PFSI,D,20220621,41.51,42.4,41.04,42.1,579700 PG,D,20220621,134.62,137,133.43,136.37,9017000 PGP,D,20220621,7.38,7.6501,7.35,7.38,27500 PGR,D,20220621,110.93,112.48,110.4,112.18,2918200 PGRE,D,20220621,7.53,7.58,7.35,7.35,984700 PGRU,D,20220621,4.38,4.87,4.38,4.71,19700 PGS.U,D,20220621,10.1577,10.335,10.1577,10.335,200 PGS.W,D,20220621,0.46,0.49,0.46,0.49,1600 PGTI,D,20220621,16.52,16.52,16.03,16.06,267200 PGZ,D,20220621,12.25,12.38,12.1501,12.32,8000 PH,D,20220621,240.18,242.4077,236.45,241.9,925600 PHD,D,20220621,8.82,8.9097,8.81,8.82,49200 PHG,D,20220621,21.25,21.32,20.815,20.9,1997100 PHI,D,20220621,34.12,34.12,32.6082,33.17,59000 PHK,D,20220621,4.94,5,4.92,4.945,444200 PHM,D,20220621,37.41,37.8137,36.17,37.17,2909200 PHR,D,20220621,20.55,21.19,20.01,21.02,649200 PHT,D,20220621,6.9,6.96,6.87,6.89,123700 PHX,D,20220621,3.56,3.7297,3.49,3.69,426500 PHY.W,D,20220621,0.295,0.295,0.295,0.295,1700 PIC.U,D,20220621,9.8,9.8,9.8,9.8,500 PII,D,20220621,99.99,101.41,98.01,101.11,592700 PIM,D,20220621,3.35,3.42,3.35,3.351,103200 PINE,D,20220621,17.49,17.83,17.3103,17.57,29300 PING,D,20220621,18.08,18.5,17.935,17.95,697600 PINS,D,20220621,18.32,19.35,18.18,18.42,15400500 PIP.U,D,20220621,9.94,9.96,9.94,9.96,1300 PIP.W,D,20220621,0.27,0.2989,0.27,0.28,17400 PIPP,D,20220621,9.86,9.89,9.86,9.88,158600 PIPR,D,20220621,113.06,114,112.085,112.78,86800 PJT,D,20220621,70.79,71.635,68.95,69.15,284400 PK,D,20220621,14.56,14.95,14.18,14.24,4380100 PKE,D,20220621,12.57,12.79,12.3001,12.69,58100 PKG,D,20220621,140.4,142.06,138.78,139.51,794400 PKI,D,20220621,137.05,138.25,135.56,135.64,579300 PKX,D,20220621,49.18,49.61,47.55,49.04,249600 PL,D,20220621,5.16,5.39,4.92,4.98,4708900 PL.W,D,20220621,1.15,1.17,1.04,1.04,1200 PLAN,D,20220621,63.7,63.75,63.66,63.73,8356000 PLD,D,20220621,111.59,113.09,111.375,112.36,3729900 PLNT,D,20220621,65.91,66,64.29,65.35,1017100 PLOW,D,20220621,28.43,29.09,27.94,28.55,85800 PLTR,D,20220621,8.59,9.05,8.56,8.71,48887600 PLYM,D,20220621,18.21,18.61,17.88,17.9,269900 PM,D,20220621,100,100.15,97.68,100.1,6842900 PMF,D,20220621,10.25,10.305,10.02,10.1,163400 PML,D,20220621,10.2,10.25,10.1,10.12,176500 PMM,D,20220621,6.27,6.47,6.26,6.44,136300 PMO,D,20220621,10.81,11.435,10.81,11.28,305800 PMT,D,20220621,12.68,13.015,12.62,12.82,2156600 PMT-A,D,20220621,21.27,21.81,20.81,21,30300 PMT-B,D,20220621,21.8,22.26,21.4,21.45,21200 PMT-C,D,20220621,18.87,18.87,18.26,18.59,98700 PMV.W,D,20220621,0.11,0.1101,0.11,0.11,1800 PMVC,D,20220621,9.93,9.94,9.91,9.94,7900 PMX,D,20220621,8.99,8.99,8.6,8.61,156700 PNC,D,20220621,157.62,158.6999,155.47,156.49,2184500 PNC-P,D,20220621,25.27,25.27,25.18,25.19,430100 PNF,D,20220621,9.36,9.36,9.25,9.26,7600 PNI,D,20220621,8.37,8.4971,8.3,8.4,26000 PNM,D,20220621,44.86,45.24,44.16,44.89,826400 PNNT,D,20220621,6.22,6.31,6.08,6.17,440800 PNR,D,20220621,44.51,44.64,43.92,44.3,1069900 PNT.U,D,20220621,9.88,9.8802,9.88,9.88,10700 PNT.W,D,20220621,0.15,0.1579,0.1493,0.1493,54500 PNTM,D,20220621,9.83,9.83,9.82,9.82,4600 PNW,D,20220621,66.29,67.97,66.05,67.29,925400 POLY,D,20220621,39.7,39.7,39.56,39.62,984600 PON.W,D,20220621,0.41,0.4403,0.3805,0.44,11100 POND,D,20220621,9.79,9.79,9.79,9.79,500 POR,D,20220621,45.62,45.82,45.115,45.64,676300 POR.U,D,20220621,9.98,9.98,9.94,9.9418,500 PORT,D,20220621,9.98,9.98,9.89,9.89,1062100 POST,D,20220621,77.11,77.55,76.15,77.11,610500 PPG,D,20220621,111.97,112.18,109.84,110.6,1278500 PPL,D,20220621,25.48,26.065,25.405,25.85,6105100 PPT,D,20220621,3.75,3.79,3.73,3.76,198000 PRA,D,20220621,21.97,22.13,21.61,21.97,188200 PRB.U,D,20220621,9.85,9.9436,9.85,9.94,1300 PRBM,D,20220621,9.85,9.86,9.85,9.855,6500 PRE-J,D,20220621,20.66,20.99,20.65,20.65,8800 PRG,D,20220621,17.28,17.54,16.18,16.23,1987800 PRGO,D,20220621,39.28,39.71,38.78,39.22,1303700 PRI,D,20220621,115.2,116.8946,114.37,116.22,174400 PRI-D,D,20220621,24.66,24.83,24.66,24.83,1300 PRI-G,D,20220621,24.46,24.46,24.44,24.44,400 PRI-H,D,20220621,23.95,24.15,23.95,24.15,300 PRI-I,D,20220621,23.65,23.73,23.61,23.73,5600 PRI-J,D,20220621,23.5,23.7,23.021,23.59,5300 PRI-K,D,20220621,23.22,23.3,23.22,23.3,900 PRI-L,D,20220621,23.68,23.74,23.19,23.25,7600 PRLB,D,20220621,47.04,47.97,45.31,45.4,259300 PRM,D,20220621,11.9,12.4,11.85,11.95,1173600 PRMW,D,20220621,12.8,12.9191,12.6,12.62,1577300 PRO,D,20220621,25.68,26.43,25.18,25.19,370400 PRP.T,D,20220621,0.33,0.35,0.26,0.3094,7100 PRP.W,D,20220621,0.4299,0.4425,0.38,0.4028,34800 PRPB,D,20220621,9.96,9.975,9.96,9.96,674600 PRPC,D,20220621,9.85,9.85,9.85,9.85,4000 PRS,D,20220621,24.61,25,24.61,24.95,32900 PRT,D,20220621,7.6,8.725,7.5801,8.26,136000 PRTY,D,20220621,1.53,1.57,1.43,1.44,4125800 PRU,D,20220621,93.5,94.3278,92.5,93.9,1890000 PSA,D,20220621,301.4,305.12,299.445,302.09,595500 PSA-F,D,20220621,23.94,24.05,23.85,23.94,26200 PSA-G,D,20220621,23.52,23.8199,23.51,23.65,12300 PSA-H,D,20220621,25.12,25.42,25.0734,25.37,10200 PSA-I,D,20220621,22.25,22.476,22.25,22.41,9700 PSA-J,D,20220621,21.49,22.0239,21.49,21.8345,8200 PSA-K,D,20220621,21.79,22.1577,21.79,22.06,9600 PSA-L,D,20220621,21.37,21.568,21.37,21.42,13600 PSA-M,D,20220621,19.21,19.465,19.21,19.4195,3100 PSA-N,D,20220621,17.95,18.24,17.95,18.03,23300 PSA-O,D,20220621,17.53,17.9227,17.53,17.8,20400 PSA-P,D,20220621,18.01,18.33,18.01,18.2,51500 PSA-Q,D,20220621,17.96,18.19,17.9,18.06,10000 PSA-R,D,20220621,18.26,18.31,17.97,18.15,21200 PSA-S,D,20220621,18.49,18.9,18.49,18.79,28600 PSB,D,20220621,186.18,186.34,185.93,186,225400 PSB-X,D,20220621,18.81,19.4,18.81,19.17,25300 PSB-Y,D,20220621,18.28,18.9,18.28,18.41,15900 PSB-Z,D,20220621,17.41,17.5737,17.2616,17.35,56600 PSE-A,D,20220621,18.24,18.5308,18.15,18.15,7100 PSF,D,20220621,20.27,20.5,20.01,20.13,48900 PSF.W,D,20220621,0.35,0.35,0.29,0.2955,97200 PSFE,D,20220621,2.37,2.475,2.33,2.34,4604900 PSN,D,20220621,37.08,38.362,37.06,37.95,448800 PSO,D,20220621,9.74,9.77,9.67,9.71,751600 PSPC,D,20220621,9.7,9.71,9.7,9.71,1000 PST.W,D,20220621,0.51,0.51,0.41,0.4101,61600 PSTG,D,20220621,25.88,26.31,25.69,25.69,4518200 PSTH,D,20220621,19.92,19.94,19.91,19.92,981400 PSTL,D,20220621,14.42,14.5466,14.28,14.35,142800 PSX,D,20220621,93.71,96.6983,93.55,95.98,5764900 PTA,D,20220621,18.5,18.65,18.02,18.11,210400 PTR,D,20220621,48.63,49.96,48.53,49.54,303700 PTY,D,20220621,12.99,13.13,12.85,12.9,967200 PUK,D,20220621,24.14,24.385,24.0592,24.26,620600 PUMP,D,20220621,11.26,11.78,11.12,11.49,1333400 PV,D,20220621,9.82,9.82,9.81,9.82,7700 PV.U,D,20220621,9.87,9.89,9.87,9.8818,3500 PV.W,D,20220621,0.17,0.17,0.17,0.17,6100 PVH,D,20220621,62.98,63.56,60.43,60.53,1056900 PVL,D,20220621,4,4.42,3.9717,4.34,383500 PWR,D,20220621,116.19,120.7,115.48,119.23,1338300 PWSC,D,20220621,12.34,12.47,11.89,11.93,1093800 PX,D,20220621,10.91,11.3,10.91,10.99,353200 PXD,D,20220621,232.65,238,229.72,237.55,4030700 PYN,D,20220621,7.76,7.77,7.6,7.6,2500 PYS,D,20220621,20.93,20.93,20.91,20.91,200 PZC,D,20220621,7.89,7.9599,7.75,7.75,36600 PZN,D,20220621,6.54,6.78,6.47,6.62,32900 QD,D,20220621,1.05,1.13,1.03,1.13,2597700 QFT.W,D,20220621,0.11,0.11,0.0681,0.0681,2700 QFTA,D,20220621,9.86,9.86,9.85,9.86,2600 QGEN,D,20220621,43,43.67,42.68,43.34,1452400 QNG.W,D,20220621,0.078,0.078,0.07,0.0731,51100 QNGY,D,20220621,0.42,0.44,0.3951,0.4,3320500 QS,D,20220621,9.11,9.56,9.065,9.08,8397600 QSR,D,20220621,47.9,48.45,47.59,48.27,3726100 QTWO,D,20220621,37.39,38.84,37.13,37.63,434100 QUAD,D,20220621,3.53,3.62,3.4,3.48,517400 QUOT,D,20220621,3.84,4,3.77,3.83,1253300 QVCC,D,20220621,19.32,19.7599,19.27,19.48,55900 QVCD,D,20220621,20.48,21.17,20.12,20.16,22400 R,D,20220621,73.45,73.98,71.78,71.86,1408800 RA,D,20220621,17.43,17.7399,17.32,17.4,273300 RAAS,D,20220621,0.9145,0.9879,0.9145,0.93,163900 RACE,D,20220621,183.5,185.49,182.91,184.43,621200 RAD,D,20220621,6.21,6.425,6.035,6.32,4278300 RAMP,D,20220621,26.75,27.87,26.6,27.55,1120900 RBA,D,20220621,60.08,60.75,59.85,60.36,437000 RBA.U,D,20220621,9.96,9.96,9.96,9.96,400 RBA.W,D,20220621,0.05,0.0503,0.0383,0.04,552900 RBAC,D,20220621,9.95,9.96,9.95,9.95,359800 RBLX,D,20220621,27.57,29.98,27.4,29.64,27383300 RBO.W,D,20220621,0.4477,0.4477,0.4196,0.4196,200 RBOT,D,20220621,3.65,3.91,3.62,3.7,494900 RC,D,20220621,11.67,12.13,11.61,12.02,1999800 RC-C,D,20220621,21.1,21.11,21.07,21.0799,700 RC-E,D,20220621,20.39,20.728,20.35,20.35,3000 RCA,D,20220621,25.09,25.09,24.93,24.95,67000 RCB,D,20220621,24.48,24.51,24.15,24.15,16700 RCC,D,20220621,24.48,24.5,24.1,24.23,2400 RCI,D,20220621,48.5,48.53,46.99,47.14,488000 RCL,D,20220621,37.82,38,36.41,37.03,7083100 RCS,D,20220621,4.86,4.9899,4.8,4.85,157200 RCUS,D,20220621,22.11,24.43,21.995,23.56,1078800 RDN,D,20220621,18.85,18.9,18.31,18.37,2709700 RDW,D,20220621,3.91,3.97,3.6,3.68,428600 RDW.W,D,20220621,0.5921,0.5921,0.51,0.5426,5200 RDY,D,20220621,54.42,55.39,54.42,55.1,192800 RE,D,20220621,273.68,273.925,270.16,270.89,222700 RELX,D,20220621,25.8,25.89,25.69,25.75,982400 RENN,D,20220621,28.93,29.33,28.8987,28.99,28400 RERE,D,20220621,2.95,3,2.79,2.81,257400 RES,D,20220621,7.42,7.765,7.24,7.44,2293600 REV,D,20220621,3.84,6.95,3.73,6.06,186233100 REVG,D,20220621,10.47,10.77,10.37,10.55,408500 REX,D,20220621,86.8,90.32,85.8,87.74,41800 REX-B,D,20220621,24.52,24.565,24.51,24.51,1400 REX-C,D,20220621,23.89,24.2264,23.89,24.16,900 REXR,D,20220621,56.99,58.01,56.76,57.09,1625900 REZI,D,20220621,20.43,20.64,19.74,19.78,714200 RF,D,20220621,19.16,19.305,18.92,19.09,5578100 RF-B,D,20220621,25.12,25.19,24.8,25.02,56500 RF-C,D,20220621,22.15,22.5499,22.15,22.5,63700 RF-E,D,20220621,18.16,18.34,17.85,18,82200 RFI,D,20220621,12.81,13.01,12.78,12.85,46100 RFL,D,20220621,2.1,2.1199,1.815,1.86,112500 RFM,D,20220621,16.06,16.26,15.91,15.95,24500 RFMZ,D,20220621,14.29,14.33,14.01,14.15,54300 RFP,D,20220621,14.11,14.37,13.6,13.62,912100 RGA,D,20220621,113.18,114.11,111.68,113.48,364500 RGR,D,20220621,63,63.43,62.03,62.37,143200 RGS,D,20220621,0.63,0.6988,0.595,0.66,1708700 RGT,D,20220621,8.88,8.97,8.88,8.95,3400 RH,D,20220621,248.5,256.01,244.55,245.56,912200 RHI,D,20220621,77.97,79.66,77.41,79.28,957900 RHP,D,20220621,77.83,79.4,75.85,76.21,286800 RIG,D,20220621,3.7,3.83,3.65,3.71,19611800 RIO,D,20220621,64.8,65.71,64.68,65.4,3038500 RIV,D,20220621,12.93,13.5,12.93,13.42,86100 RIV-A,D,20220621,24.3,24.49,23.9101,24.17,17700 RJA.U,D,20220621,9.88,9.9,9.87,9.9,210500 RJAC,D,20220621,9.89,9.89,9.85,9.85,627100 RJF,D,20220621,89.51,90.43,88.71,90.01,1455800 RJF-A,D,20220621,24.23,24.7999,24.09,24.7,8100 RJF-B,D,20220621,24.05,24.4999,23.77,24.05,25500 RKLY,D,20220621,2.2,2.41,2.15,2.28,1021300 RKT,D,20220621,6.51,6.8227,6.44,6.78,5741900 RL,D,20220621,92.41,93.03,89.73,92.16,1457800 RLI,D,20220621,110.91,110.91,108.29,108.98,172800 RLJ,D,20220621,11.23,11.62,11,11.02,3366200 RLJ-A,D,20220621,25.34,25.65,25.34,25.38,28500 RLTY,D,20220621,14.52,14.74,14.08,14.16,84400 RLX,D,20220621,2.35,2.37,2.29,2.29,6344200 RM,D,20220621,39.67,39.84,37.81,38.01,38100 RMAX,D,20220621,22.57,23,22.385,22.71,125200 RMD,D,20220621,200.72,202.125,199.48,201.51,831900 RMI,D,20220621,16.68,16.805,16.18,16.18,20000 RMM,D,20220621,15.03,15.1882,14.76,14.8,34900 RMMZ,D,20220621,17.09,17.5324,17.05,17.2,9300 RMO,D,20220621,0.462,0.6585,0.461,0.59,19277900 RMP.P,D,20220621,25.1,25.14,25.09,25.14,1800 RMT,D,20220621,8.41,8.635,8.39,8.52,95500 RNG,D,20220621,53.49,53.95,51.82,51.94,1581000 RNGR,D,20220621,10.39,10.39,10.21,10.28,68700 RNP,D,20220621,20.44,20.7446,20.37,20.61,114400 RNR,D,20220621,148.86,150.93,148.03,149.75,220500 RNR-F,D,20220621,22.94,23.195,22.891,22.96,12200 RNR-G,D,20220621,17.35,17.5279,17.35,17.4,4300 ROG,D,20220621,260.71,260.71,256.79,259.17,157700 ROK,D,20220621,192.84,197.06,192.4,193.39,1487000 ROL,D,20220621,32.07,32.67,32,32.45,1341400 RON.U,D,20220621,9.82,9.83,9.82,9.82,1000 RON.W,D,20220621,0.32,0.3498,0.0268,0.2069,166500 RONI,D,20220621,9.76,9.8,9.76,9.785,329500 ROP,D,20220621,376.34,383.24,376.34,382.63,649200 ROSS,D,20220621,9.78,9.8,9.78,9.8,2700 RPM,D,20220621,75.64,76.25,74.92,75.39,592300 RPT,D,20220621,9.77,9.86,9.53,9.53,421400 RPT-D,D,20220621,49.245,49.5,49.04,49.3999,4200 RQI,D,20220621,13.23,13.3604,13.1,13.21,367100 RRAC,D,20220621,9.97,9.97,9.95,9.95,400 RRC,D,20220621,26.82,27.0812,25.81,26.92,5321900 RRX,D,20220621,111.71,112.77,109.67,110.73,433200 RS,D,20220621,174.03,174.03,170.31,170.45,453800 RSF,D,20220621,17.87,18.15,17.87,18.0578,4600 RSG,D,20220621,121.95,124.93,121.71,124.53,1263300 RSI,D,20220621,4.52,4.715,4.44,4.54,848800 RSKD,D,20220621,4.91,5.11,4.8,4.88,358700 RTX,D,20220621,90.85,93.35,90.11,92.92,5834300 RVLV,D,20220621,29.21,30.26,29.04,29.08,1027900 RVT,D,20220621,13.7,14.02,13.7,13.84,266800 RWT,D,20220621,7.15,7.465,7.08,7.32,3106200 RY,D,20220621,97.67,98.3,97.48,97.83,868600 RY-T,D,20220621,27.41,27.41,27.41,27.41,200 RYAM,D,20220621,2.77,2.86,2.7,2.79,796600 RYAN,D,20220621,35.9,36.64,35.69,36.22,422700 RYI,D,20220621,25.01,25.47,24.47,24.51,349000 RYN,D,20220621,36.34,37.43,36.34,36.9,642400 RZA,D,20220621,25.17,25.23,25.1101,25.21,47600 RZB,D,20220621,24.34,24.62,24.189,24.59,24700 S,D,20220621,23.66,25.17,23.15,23.66,4873900 SA,D,20220621,13.58,13.92,13.445,13.56,289100 SAFE,D,20220621,35.9,35.93,34.03,34.06,297200 SAH,D,20220621,37.41,37.99,36.06,36.23,323400 SAIC,D,20220621,86.49,88.88,86.1,88.55,283200 SAIL,D,20220621,61.27,62,61.2,61.92,1717400 SAK,D,20220621,25.14,25.19,25.11,25.1317,14100 SAM,D,20220621,293.1,305.73,293.07,302.27,149900 SAN,D,20220621,2.95,2.96,2.89,2.9,6488500 SAND,D,20220621,6.36,6.56,6.325,6.4,2002200 SAP,D,20220621,94.33,94.9,93.99,94.09,1023200 SAR,D,20220621,23.73,23.73,23.38,23.43,35200 SAT,D,20220621,24.45,24.5,24.41,24.41,7300 SAVE,D,20220621,23.04,23.49,22.2,22.97,6500700 SB,D,20220621,4.04,4.1893,4.039,4.08,1194000 SB-C,D,20220621,25.12,25.12,25.12,25.12,100 SB-D,D,20220621,25.03,25.175,25.03,25.12,14600 SBBA,D,20220621,24.85,25.1,24.75,25.1,9000 SBH,D,20220621,12.58,12.73,12.14,12.19,1468700 SBI,D,20220621,7.97,8.01,7.91,8.01,28100 SBI.U,D,20220621,10.07,10.07,10.07,10.07,100 SBI.W,D,20220621,0.1,0.1003,0.08,0.08,1300 SBII,D,20220621,9.77,9.77,9.77,9.77,900 SBOW,D,20220621,36.45,37.8,35.17,35.25,421700 SBR,D,20220621,62.8,65.79,62,64.91,130800 SBS,D,20220621,7.9,7.95,7.75,7.76,1874500 SBSW,D,20220621,10.89,11.1,10.78,10.78,2284300 SCCO,D,20220621,55.8,56.305,55.25,55.32,1097800 SCD,D,20220621,12.03,12.79,12.03,12.24,40900 SCE-G,D,20220621,18.76,19,18.65,18.85,15500 SCE-H,D,20220621,21.04,21.55,21.03,21.26,5300 SCE-J,D,20220621,19.78,20.2427,19.78,20.15,10200 SCE-K,D,20220621,23.04,23.04,22.25,22.5,5900 SCE-L,D,20220621,18.65,18.8422,18.51,18.64,42100 SCH-D,D,20220621,24.74,24.748,24.54,24.63,102800 SCH-J,D,20220621,20.15,20.1999,20,20.1,56100 SCHW,D,20220621,62.29,63.61,62.065,62.38,10367700 SCI,D,20220621,65,65.96,64.895,65.26,784900 SCL,D,20220621,96.82,97.795,95.42,96.87,70600 SCM,D,20220621,11.35,11.52,11.18,11.31,64500 SCS,D,20220621,10.42,10.63,10.3,10.44,705000 SCU,D,20220621,9.24,9.32,8.85,8.91,175300 SCU.W,D,20220621,0.17,0.1731,0.15,0.15,300 SCUA,D,20220621,9.94,9.94,9.94,9.94,100 SCX,D,20220621,7.12,7.1603,6.87,7.04,3200 SD,D,20220621,20.08,20.6299,19.56,19.61,960000 SDHY,D,20220621,14.65,14.8829,14.54,14.66,82200 SE,D,20220621,72.05,75.78,71.66,72.87,4912100 SEA-A,D,20220621,24.68,25.05,24.68,24.9652,19100 SEA-B,D,20220621,24.5,25,24.5,24.75,20800 SEAS,D,20220621,44.8,44.8575,43.135,43.49,1626500 SED.W,D,20220621,0.2,0.2,0.2,0.2,100 SEDA,D,20220621,9.76,9.76,9.72,9.75,42900 SEE,D,20220621,56.67,57.54,56.56,57.4,929300 SEM,D,20220621,23.41,23.77,22.95,23.47,940900 SEMR,D,20220621,11.87,12.75,11.82,12.52,181100 SES,D,20220621,4.62,4.99,4.58,4.98,644700 SES.W,D,20220621,0.82,0.8446,0.7699,0.84,77000 SF,D,20220621,57.84,58,56.54,56.66,446700 SF-B,D,20220621,23.66,23.98,23.66,23.8,36900 SF-C,D,20220621,24.37,24.73,24.26,24.35,20800 SF-D,D,20220621,18.03,18.21,17.93,17.93,23700 SFB,D,20220621,22.61,23.1282,22.43,22.87,6100 SFBS,D,20220621,76.5,77.5,75.44,76.69,158100 SFE,D,20220621,3.59,4.13,3.5639,4.13,41600 SFL,D,20220621,9.2,9.57,9.16,9.46,1222900 SG,D,20220621,12.22,12.555,11.69,11.86,2531300 SGFY,D,20220621,13.36,13.96,13.21,13.47,2839300 SGH.W,D,20220621,0.81,0.81,0.8099,0.81,2300 SGHC,D,20220621,4.67,4.74,4.55,4.56,205100 SGU,D,20220621,9.71,9.74,9.45,9.45,21900 SHA.W,D,20220621,0.12,0.12,0.12,0.12,375700 SHAK,D,20220621,40.7,41.1,39.25,39.28,712800 SHAP,D,20220621,9.95,9.95,9.93,9.95,526500 SHEL,D,20220621,52.52,52.9499,52.23,52.45,5114700 SHG,D,20220621,30.52,30.9544,30.455,30.88,226200 SHI,D,20220621,18.96,19.42,18.9313,19.33,18200 SHLX,D,20220621,13.72,14.03,13.72,14,1889300 SHO,D,20220621,10.11,10.32,9.89,10,2285600 SHO-H,D,20220621,19.8,20.66,19.8,20.66,30300 SHO-I,D,20220621,19.27,19.9,19.27,19.59,21700 SHOP,D,20220621,324,336.82,321.61,328.25,3160100 SHP.W,D,20220621,0.08,0.094,0.08,0.094,3300 SHPW,D,20220621,1.09,1.2,1.09,1.11,194900 SHW,D,20220621,221.7,224.16,217.23,220.15,2509400 SI,D,20220621,61.03,63.78,59.43,59.6,1082500 SI-A,D,20220621,16.51,17,16.51,16.75,7200 SID,D,20220621,3.27,3.29,3.18,3.2,6391100 SIG,D,20220621,60.62,61.375,56.905,57.41,1114200 SII,D,20220621,36.55,37.66,36.41,36.52,77400 SIRE,D,20220621,16.6227,17.99,16.6227,17.525,7400 SIT-A,D,20220621,23.83,24.4,23.8,24.07,12200 SITC,D,20220621,13.22,13.3,12.94,12.94,2555500 SITE,D,20220621,113.26,115.45,111.15,112.24,428500 SIX,D,20220621,21.54,22.14,20.975,21.1,3456400 SJI,D,20220621,34.14,34.5,34.06,34.39,1679300 SJIJ,D,20220621,17.43,17.43,17.13,17.14,38200 SJIV,D,20220621,68.55,68.55,68.55,68.55,700 SJM,D,20220621,123.48,124.76,121.94,124.39,1074900 SJR,D,20220621,28.81,28.92,28.54,28.57,548600 SJT,D,20220621,10.34,10.34,9.71,9.97,975200 SJW,D,20220621,57.19,57.195,56.0963,56.88,104000 SKE,D,20220621,6.28,6.42,6.09,6.31,52000 SKIL,D,20220621,4.69,4.915,4.58,4.58,756500 SKLZ,D,20220621,1.4,1.48,1.37,1.39,8952500 SKM,D,20220621,22.68,22.82,22.48,22.8,596500 SKT,D,20220621,14.66,14.66,14.04,14.07,814100 SKX,D,20220621,37.03,37.48,36.27,36.7,1009900 SKY,D,20220621,45.22,46.04,43.41,44.91,329900 SLA.U,D,20220621,9.81,9.88,9.81,9.86,3400 SLAC,D,20220621,9.91,9.91,9.82,9.82,3700 SLB,D,20220621,37.89,39.27,37.611,38.82,18172900 SLCA,D,20220621,12.49,12.88,12.26,12.48,1417900 SLF,D,20220621,45.62,45.995,45.39,45.89,851600 SLG,D,20220621,49.88,50.16,48.24,48.27,1208100 SLG-I,D,20220621,24.65,24.95,24.46,24.745,9700 SLQT,D,20220621,2.61,2.73,2.61,2.67,1105500 SLVM,D,20220621,39.35,39.35,36.57,36.87,644500 SM,D,20220621,40.99,41.655,39.75,40.44,2436600 SMAR,D,20220621,28.77,30.665,28.75,29.91,5973900 SMFG,D,20220621,5.94,5.99,5.9127,5.99,2828300 SMG,D,20220621,77.92,80.025,75.88,76.34,709100 SMHI,D,20220621,6.59,7,6.4755,6.79,102300 SMLP,D,20220621,15.48,15.9259,15.05,15.85,38500 SMM,D,20220621,7.19,7.61,7.19,7.42,36200 SMP,D,20220621,41.82,43.28,41.3,42.77,150100 SMR,D,20220621,10.48,10.8,10.25,10.73,971000 SMR.W,D,20220621,2.2,2.35,2.2,2.35,74000 SMRT,D,20220621,5.47,5.705,5.27,5.33,1792000 SMWB,D,20220621,8.33,8.67,8.3,8.4,37500 SNA,D,20220621,198.64,199.05,196.19,197.54,277200 SNAP,D,20220621,12.47,13.24,12.32,12.85,37130600 SNDA,D,20220621,22.49,25.88,22.07,23.92,17100 SNDR,D,20220621,21.87,22.13,21.35,21.94,1120700 SNN,D,20220621,28.21,28.26,27.745,27.79,757200 SNOW,D,20220621,122.6,125.88,122,122.54,5005500 SNP,D,20220621,44.03,45.2404,44.005,44.74,278200 SNV,D,20220621,36.66,36.66,35.69,35.72,972300 SNV-D,D,20220621,23.14,23.35,22.754,22.83,25400 SNV-E,D,20220621,24.44,24.96,24.32,24.51,22500 SNX,D,20220621,91.71,93.48,90.43,93,286700 SO,D,20220621,65.75,67.43,65.58,67.15,6334900 SOI,D,20220621,11.18,12.21,11.0243,11.98,425300 SOJC,D,20220621,22.2,22.73,22.2,22.6187,114100 SOJD,D,20220621,20.97,21.12,20.97,21.05,134700 SOJE,D,20220621,18.68,18.8,18.61,18.79,100900 SOL,D,20220621,4.99,4.99,4.58,4.67,1718700 SOLN,D,20220621,50.75,51.395,50.75,51.36,185300 SON,D,20220621,52.48,52.95,52.14,52.17,430200 SONX,D,20220621,2.1,2.1,1.99,2,45300 SONY,D,20220621,85.01,85.47,84.75,84.85,709100 SOR,D,20220621,36.89,37.4299,36.6,36.6,19500 SOS,D,20220621,0.3173,0.33,0.2932,0.3003,10873300 SPB,D,20220621,78.82,79.6,78.28,79.44,240700 SPCE,D,20220621,6.13,6.37,6.03,6.08,10047900 SPE,D,20220621,12.35,12.35,12.01,12.34,68700 SPG,D,20220621,97.69,98.64,96.47,96.59,2221200 SPG-J,D,20220621,62.98,67.35,62.98,65.85,4600 SPG.U,D,20220621,9.78,9.8,9.78,9.8,11400 SPG.W,D,20220621,0.1588,0.1588,0.1588,0.1588,700 SPGI,D,20220621,322.84,326.66,318.39,320.02,3614500 SPGS,D,20220621,9.79,9.79,9.78,9.78,1200 SPH,D,20220621,14.79,15.1265,14.66,15,188000 SPI.W,D,20220621,0.16,0.165,0.155,0.1604,11600 SPIR,D,20220621,1.53,1.55,1.42,1.42,1378700 SPL-A,D,20220621,22.85,23.14,22.85,22.86,17300 SPLP,D,20220621,42.5,42.79,40.72,41.98,44800 SPN-B,D,20220621,23.73,24.2985,23.73,24.1476,34000 SPNT,D,20220621,5.43,5.46,5.3492,5.39,932100 SPOT,D,20220621,101.01,104.84,101.01,101.4,1568200 SPR,D,20220621,29.62,30.43,28.81,28.84,1551900 SPXC,D,20220621,52.35,52.92,51.67,52.53,338300 SPXX,D,20220621,15,15.21,14.92,14.97,59400 SQ,D,20220621,59.72,62.6136,59.45,60.52,17100100 SQM,D,20220621,93.54,94.26,91.97,93.59,840500 SQNS,D,20220621,2.35,2.4799,2.29,2.4,34700 SQSP,D,20220621,21.32,22.5,21.285,21.47,770100 SQZ,D,20220621,3.2,3.315,2.98,3.12,177900 SR,D,20220621,70.91,72.34,70.07,71.89,295900 SR-A,D,20220621,24.12,24.25,24.0501,24.17,15900 SRC,D,20220621,37.1,38.1,37.1,37.35,886800 SRE,D,20220621,141.28,143.81,140.58,142.82,1485400 SREA,D,20220621,23.12,23.3,22.94,23.03,52700 SRG,D,20220621,5.47,5.715,5.18,5.57,1679000 SRG-A,D,20220621,15.32,16,13.48,14.25,22800 SRI,D,20220621,16.07,16.66,15.62,16.21,103100 SRL,D,20220621,8.16,8.47,8.07,8.19,2700 SRLP,D,20220621,18.95,19,18.929,18.96,30300 SRT,D,20220621,3.35,3.35,3.15,3.2,130500 SRV,D,20220621,28.3,29.46,28.3,29.36,3000 SSD,D,20220621,90.33,91.445,88.02,90.93,280700 SSL,D,20220621,24.96,25.04,24.55,24.71,337800 SST,D,20220621,9.03,10.29,9.03,10.06,687800 SST.W,D,20220621,1.19,1.4225,1.19,1.33,65100 SSTK,D,20220621,52.86,55.25,52.86,53.18,254000 SSU,D,20220621,5.8,6.12,5.78,5.92,10100 SSU.W,D,20220621,0.1705,0.2699,0.1705,0.2699,300 ST,D,20220621,42.42,42.705,41.725,42.39,1136400 STA-D,D,20220621,25.38,25.38,25.0301,25.175,1100 STA-G,D,20220621,25.13,25.28,24.93,24.93,8000 STA-I,D,20220621,24.69,24.8,24.1,24.6,3800 STAG,D,20220621,30.51,31.08,30.45,30.56,1127300 STAR,D,20220621,13.85,14.43,13.74,13.74,1144600 STC,D,20220621,47.53,47.875,46.69,46.81,121600 STE,D,20220621,195.64,197.99,192.99,195.18,486700 STE.U,D,20220621,10,10,10,10,500 STEM,D,20220621,7.56,8.21,7.48,7.84,4306600 STET,D,20220621,9.89,9.93,9.88,9.91,139300 STEW,D,20220621,11.51,11.6652,11.51,11.64,48300 STG,D,20220621,5.39,5.39,4.9671,5.2704,11000 STK,D,20220621,24.96,25.56,24.6944,25.17,46000 STLA,D,20220621,13.38,13.486,13.3,13.42,3980400 STM,D,20220621,33.96,34.14,33.705,33.78,3368400 STN,D,20220621,42.12,42.57,42.02,42.31,74500 STNG,D,20220621,34.8,38.07,34.8,37.35,1800800 STON,D,20220621,3.43,3.46,3.42,3.43,245300 STOR,D,20220621,25.6,26.225,25.6,25.79,3010600 STR,D,20220621,25,25.4602,24.16,24.31,259600 STR.T,D,20220621,0.6739,0.715,0.6707,0.7001,4600 STR.U,D,20220621,9.79,9.79,9.77,9.77,3000 STRE,D,20220621,9.89,9.89,9.78,9.78,502000 STRY,D,20220621,5.29,5.34,4.97,5.08,740400 STT,D,20220621,63.1,64.09,62.585,63.8,2732900 STT-D,D,20220621,24.05,24.36,23.91,24.29,42400 STT-G,D,20220621,24.3,24.6374,24.3,24.4981,15600 STVN,D,20220621,14.44,15.34,14.3914,15.26,746300 STWD,D,20220621,20.78,21.145,20.62,21,2550300 STZ,D,20220621,229.45,237.28,228,234.94,1349600 SU,D,20220621,36.83,37.6113,36.69,37.25,9231000 SUA.W,D,20220621,0.14,0.1499,0.14,0.14,10000 SUI,D,20220621,153.53,157.8,153.53,154.65,803500 SUM,D,20220621,24.21,24.44,22.93,23.2,971000 SUN,D,20220621,36.23,37.34,36.23,37.05,265000 SUN.W,D,20220621,0.4951,0.4951,0.4,0.446,1900 SUNL,D,20220621,3.65,3.7,3.47,3.48,744100 SUP,D,20220621,4.35,4.43,4.26,4.34,17400 SUPV,D,20220621,1.41,1.4299,1.38,1.39,174700 SUZ,D,20220621,9.6,9.67,9.4601,9.49,1047000 SWCH,D,20220621,33.2,33.2,32.97,33.13,3437600 SWI,D,20220621,10.88,11.41,10.88,11.1,779200 SWK,D,20220621,106.38,106.38,102.05,102.65,2158500 SWM,D,20220621,24.33,25.035,24.05,24.09,295400 SWN,D,20220621,6.94,7.06,6.74,6.91,36288300 SWT,D,20220621,67,67,66.0622,66.48,27300 SWX,D,20220621,82.78,84.67,82.005,84.51,410200 SWZ,D,20220621,7.55,7.5899,7.5392,7.55,11000 SXC,D,20220621,6.85,7.235,6.835,6.97,1083800 SXI,D,20220621,85.35,86.345,84.82,85.11,50700 SXT,D,20220621,74.35,74.57,73.11,74.15,332100 SYF,D,20220621,30.85,31.06,28.985,29.22,8970000 SYF-A,D,20220621,18.56,18.79,18.4,18.5,82900 SYK,D,20220621,197.42,198.26,194.36,195.7,1411400 SYY,D,20220621,80.09,80.5,79.124,80.07,1814600 SZC,D,20220621,36.42,38.0974,36.34,37.04,10900 T,D,20220621,19.65,20.05,19.47,19.96,49307600 T-A,D,20220621,20.45,20.7,20.35,20.37,85000 T-C,D,20220621,19.01,19.39,19.01,19.12,133600 TAC,D,20220621,10.5,10.56,10.36,10.48,334300 TAK,D,20220621,13.3,13.4466,13.265,13.36,2270000 TAL,D,20220621,4.92,4.98,4.67,4.77,9856000 TALO,D,20220621,19.14,19.6,18.76,18.85,1507000 TAP,D,20220621,49.89,52.37,49.855,52.21,1753500 TAP.A,D,20220621,56.85,56.85,56.85,56.85,200 TARO,D,20220621,36.5,38.07,35.81,37.26,44000 TBB,D,20220621,24.4,24.57,24.3901,24.48,39800 TBC,D,20220621,24.74,25.05,24.74,25.05,31300 TBI,D,20220621,16.78,17.1,16.17,16.81,400300 TCI,D,20220621,41.6,43.55,41.6,43.2,6800 TCN,D,20220621,9.67,9.94,9.61,9.9,899500 TCO.U,D,20220621,9.875,9.875,9.875,9.875,200 TCS,D,20220621,7.14,7.35,7.05,7.08,538900 TD,D,20220621,67.88,68.23,67.53,67.71,1565300 TDC,D,20220621,36.06,36.89,35.5,36.82,808500 TDCX,D,20220621,8.75,9.6,8.57,9.06,404000 TDF,D,20220621,13.15,13.44,13.15,13.4,23400 TDG,D,20220621,525.35,528.705,517.33,523.66,363300 TDOC,D,20220621,31.56,32.34,30.88,31.51,4009200 TDS,D,20220621,15.61,15.84,15.38,15.68,730200 TDS-U,D,20220621,19.37,19.8,19.1,19.45,112000 TDS-V,D,20220621,18.57,18.7597,18.098,18.28,68900 TDW,D,20220621,22.19,23.155,21.92,22.34,317300 TDW.A,D,20220621,0.6601,0.75,0.6601,0.75,1800 TDW.B,D,20220621,0.38,0.38,0.37,0.37,1300 TDY,D,20220621,353.9,366.135,353.9,364.21,451000 TEAF,D,20220621,13.84,14.2349,13.84,14.08,19000 TECK,D,20220621,38.22,39.13,37.74,37.92,4192900 TEF,D,20220621,4.83,4.8495,4.805,4.82,1120800 TEI,D,20220621,5.37,5.45,5.35,5.4,153900 TEL,D,20220621,116.91,118.53,116.91,117.93,1301700 TEN,D,20220621,15.83,16.075,15.58,16.04,1609500 TEO,D,20220621,4.84,5.03,4.84,4.96,89200 TEVA,D,20220621,7.83,7.9,7.68,7.68,10617600 TEX,D,20220621,29.17,29.31,28.31,28.45,797700 TFC,D,20220621,47.3,47.67,46.63,47.05,5355000 TFC-I,D,20220621,19.3,19.7705,19.28,19.36,10900 TFC-O,D,20220621,22.23,22.46,22.17,22.2716,68500 TFC-R,D,20220621,19.65,19.9,19.56,19.69,97200 TFII,D,20220621,75.62,77.045,74.7,74.71,206600 TFSA,D,20220621,24.52,24.5249,24.015,24.48,1400 TFX,D,20220621,249.09,249.88,246.735,249.11,338100 TG,D,20220621,10.33,10.6,10.09,10.1,220500 TGH,D,20220621,27.67,28.5049,27.5,28.29,512500 TGH-A,D,20220621,23.05,23.45,23.05,23.305,10200 TGH-B,D,20220621,21.875,21.875,20.3168,20.9,11700 TGI,D,20220621,12.77,12.92,12.12,12.13,1194000 TGLS,D,20220621,17.62,17.85,16.34,16.67,463300 TGNA,D,20220621,20.86,21.1,20.605,20.96,1681900 TGR,D,20220621,10.05,10.05,10.05,10.05,100 TGR.W,D,20220621,0.23,0.23,0.1916,0.1916,1300 TGS,D,20220621,5.16,5.5,5.1539,5.49,133800 TGT,D,20220621,141.55,145.6999,140.85,144.7,6555500 THC,D,20220621,53.91,54.28,51.375,52.15,1514700 THG,D,20220621,138.51,140.43,137.455,139.92,193400 THO,D,20220621,73.09,73.68,70.97,72.97,1170200 THQ,D,20220621,18.55,18.9,18.55,18.79,88100 THR,D,20220621,15.38,15.75,15.14,15.17,105200 THS,D,20220621,39.63,39.75,38.54,39.18,444700 THW,D,20220621,14,14.31,13.97,14.1,125500 TIMB,D,20220621,12.05,12.25,12.05,12.19,591900 TIN.W,D,20220621,0.5,0.55,0.5,0.55,4300 TINV,D,20220621,10.24,10.25,10.24,10.25,247900 TISI,D,20220621,0.93,0.9573,0.85,0.86,982300 TIXT,D,20220621,22.85,23.57,22.85,23.15,26900 TJX,D,20220621,57.77,58.28,57.03,57.49,6140000 TK,D,20220621,3.03,3.18,3.025,3.09,426600 TKC,D,20220621,2.65,2.665,2.63,2.64,577400 TKR,D,20220621,55.1,55.1,53.7206,53.79,399000 TLG.U,D,20220621,9.78,9.81,9.78,9.81,300 TLGA,D,20220621,9.79,9.79,9.79,9.79,300 TLK,D,20220621,27.51,27.74,27.48,27.48,211800 TLYS,D,20220621,7.61,7.68,7.43,7.45,214200 TM,D,20220621,157.32,159.632,157.32,159.09,319700 TMAC,D,20220621,9.79,9.79,9.79,9.79,647900 TME,D,20220621,4.64,4.84,4.56,4.68,14494700 TMHC,D,20220621,21.32,21.72,20.67,20.8,1981600 TMO,D,20220621,506.31,516.605,505.56,513.54,1463300 TMST,D,20220621,20.03,20.3,19.023,19.9,913300 TMX,D,20220621,38.99,39.51,38.82,39.33,681900 TNC,D,20220621,57.04,58.18,56.2,57.55,62500 TNET,D,20220621,71.43,72.79,70.83,72.67,253800 TNK,D,20220621,17.96,19.2,17.6,18.85,478100 TNL,D,20220621,41.27,41.27,39.265,39.32,974000 TNP,D,20220621,9,9.32,8.79,9.18,181500 TNP-D,D,20220621,23.4,23.66,23.1,23.64,5400 TNP-E,D,20220621,23.69,23.895,23.444,23.63,5200 TNP-F,D,20220621,24.15,24.26,23.8,24.22,30400 TOL,D,20220621,42.31,43.39,41.56,42.05,2127800 TOST,D,20220621,13.29,14.95,13.29,13.88,8429800 TPB,D,20220621,27.89,28.2,27.14,27.27,166000 TPC,D,20220621,8.71,9.02,8.56,8.91,362100 TPG.U,D,20220621,9.93,9.93,9.93,9.93,100 TPG.W,D,20220621,0.34,0.34,0.32,0.3201,10800 TPGY,D,20220621,9.9,9.92,9.9,9.91,34100 TPH,D,20220621,16.05,16.2275,15.44,15.45,1793200 TPL,D,20220621,1499.59,1550,1493.75,1542.56,32400 TPR,D,20220621,32.86,33.12,31.76,32.15,3584500 TPTA,D,20220621,23.24,23.24,23.24,23.24,300 TPVG,D,20220621,12.61,12.86,12.56,12.67,241800 TPX,D,20220621,22.04,22.11,21.17,21.22,3239200 TPZ,D,20220621,12.88,13.0419,12.78,12.86,34400 TR,D,20220621,32.72,33.1,32.36,32.87,127000 TRA.W,D,20220621,0.21,0.2313,0.19,0.19,1800 TRAQ,D,20220621,10.02,10.02,9.935,9.935,800 TRC,D,20220621,15,15.26,14.9,15.17,60300 TRC.U,D,20220621,9.89,9.8902,9.89,9.8902,10400 TRCA,D,20220621,9.91,9.91,9.86,9.86,200 TREC,D,20220621,9.78,9.81,9.78,9.81,130100 TREX,D,20220621,52.47,53.34,50.38,51.38,1065800 TRGP,D,20220621,63.53,65.345,63.11,63.47,2851700 TRI,D,20220621,99.14,101.01,98.98,99.93,486700 TRI.W,D,20220621,0.0896,0.1164,0.0896,0.1164,1600 TRIS,D,20220621,9.81,9.82,9.81,9.81,28800 TRN,D,20220621,23.31,24.07,22.79,23.92,1119100 TRNO,D,20220621,55.86,56.42,55.75,55.91,448000 TROX,D,20220621,16.65,16.96,16.35,16.37,997500 TRP,D,20220621,51.81,52.39,51.56,51.84,2079300 TRQ,D,20220621,27.84,28.32,27.6682,27.98,472600 TRT-A,D,20220621,25.33,25.58,25.25,25.25,12000 TRT-B,D,20220621,25.04,25.69,25.04,25.21,18300 TRT-C,D,20220621,24.1,24.35,23.9,23.9,14800 TRT-D,D,20220621,22.96,23.72,22.96,23.25,7000 TRT-E,D,20220621,21.04,22.538,20.91,21.41,20200 TRT-P,D,20220621,20,20,19.7837,19.7837,400 TRT.W,D,20220621,0.2882,0.2882,0.2882,0.2882,400 TRTL,D,20220621,9.67,9.67,9.65,9.65,326500 TRTN,D,20220621,52.39,52.9093,51.57,52.52,337500 TRTX,D,20220621,9.65,9.83,9.43,9.43,667600 TRU,D,20220621,78.09,78.7,76.21,76.3,1322100 TRV,D,20220621,164.73,164.73,161.25,162.63,1136800 TS,D,20220621,27.95,28.32,27.72,27.93,1934300 TSE,D,20220621,38.51,38.905,37.22,37.43,318300 TSI,D,20220621,4.89,4.89,4.78,4.8,155800 TSLX,D,20220621,18.54,18.77,18.43,18.52,325100 TSM,D,20220621,86,87.75,86,86.95,9603900 TSN,D,20220621,83.99,84.585,83.36,84.01,1688100 TSP.U,D,20220621,9.8,9.8,9.8,9.8,100 TSP.W,D,20220621,0.15,0.15,0.15,0.15,1500 TSPQ,D,20220621,9.78,9.78,9.76,9.76,71400 TSQ,D,20220621,8.27,8.53,8.03,8.4,48900 TT,D,20220621,122.57,124.77,122.01,124.15,1604500 TTC,D,20220621,75.42,75.9,73.47,73.83,757400 TTE,D,20220621,53.23,53.64,52.86,53.2,1576100 TTI,D,20220621,4.34,4.515,4.28,4.34,1306100 TTM,D,20220621,25.67,26.25,25.64,26.08,669500 TTP,D,20220621,24.27,25.2799,24.27,24.99,16800 TU,D,20220621,22.32,22.4,22.195,22.3,1696700 TUFN,D,20220621,12.54,12.6,12.36,12.43,1839800 TUP,D,20220621,6.78,7.27,6.72,6.92,1932400 TUYA,D,20220621,2.32,2.51,2.23,2.46,1630100 TV,D,20220621,8.53,8.56,8.4,8.49,851600 TVC,D,20220621,22.47,22.54,22.0501,22.5,10200 TVE,D,20220621,21.93,22.0272,21.6,21.73,4700 TWI,D,20220621,18,18.9399,17.31,18.67,711900 TWLO,D,20220621,85.1,87.92,84.2817,85.17,3121900 TWN,D,20220621,26,26.315,25.99,26.1222,5100 TWN.T,D,20220621,0.09,0.1,0.09,0.1,31500 TWN.W,D,20220621,0.1,0.1,0.0832,0.0842,56200 TWND,D,20220621,9.93,9.95,9.93,9.94,57100 TWNI,D,20220621,9.83,9.83,9.83,9.83,300 TWO,D,20220621,4.55,4.66,4.51,4.62,4660000 TWO-A,D,20220621,22,22.1172,21.8007,22.1172,29000 TWO-B,D,20220621,21.75,21.8,21.54,21.74,54100 TWO-C,D,20220621,20.02,20.85,20.02,20.66,25700 TWOA,D,20220621,9.77,9.79,9.77,9.79,50500 TWTR,D,20220621,38.19,39.08,37.655,38.91,16902200 TX,D,20220621,37.5,38.22,37.22,38.01,418900 TXT,D,20220621,60,60.04,58.965,59.66,1057700 TY,D,20220621,25.84,26.03,25.74,25.9,107300 TY.P,D,20220621,49.29,49.47,49.1175,49.1175,2100 TYG,D,20220621,28.16,29.24,27.99,28.95,43200 TYL,D,20220621,313.16,319.6,311.44,311.83,207800 U,D,20220621,36.56,39.11,36.43,37.45,5901000 UA,D,20220621,8.38,8.46,8.025,8.08,9909400 UAA,D,20220621,9.1,9.235,8.79,8.87,11631100 UAN,D,20220621,109.86,117.04,109.86,115.62,91000 UBA,D,20220621,16.04,16.27,15.85,16,105100 UBER,D,20220621,22,22.46,21.69,21.76,35257600 UBP,D,20220621,15.65,15.89,15.4101,15.89,3400 UBP-H,D,20220621,22.51,22.72,22.5,22.64,13500 UBP-K,D,20220621,21.35,21.55,21.35,21.55,2500 UBS,D,20220621,16.03,16.1,15.875,15.92,3195700 UDR,D,20220621,43.8,44.98,43.7,44.1,2764600 UE,D,20220621,15.01,15.095,14.78,14.96,1118800 UFI,D,20220621,12.56,13.84,12.45,13.73,111900 UGI,D,20220621,37.99,38.66,37.7,38.52,1235900 UGIC,D,20220621,90.1412,91.95,90.1412,91.95,300 UGP,D,20220621,2.36,2.415,2.345,2.35,1459600 UHS,D,20220621,105.53,105.53,101.77,102.96,1307300 UHT,D,20220621,50.02,51.585,49.5,50.63,71000 UI,D,20220621,252,252,248.1,249.7,63200 UIS,D,20220621,11.6,11.87,11.475,11.7,305900 UL,D,20220621,44.32,44.495,44.07,44.37,3221500 UMC,D,20220621,7.79,8.055,7.79,7.97,6687000 UMH,D,20220621,17.21,17.41,16.77,16.77,216000 UMH-C,D,20220621,25.19,25.21,25.19,25.19,26100 UMH-D,D,20220621,24.95,25.02,24.9,24.91,7400 UNF,D,20220621,157.97,158.27,155.8596,157.52,67500 UNFI,D,20220621,38.55,39.56,37.8,39.48,511700 UNH,D,20220621,457.81,485.115,457.1,480.32,5726800 UNM,D,20220621,33.52,34.01,33.04,33.87,1795200 UNMA,D,20220621,23.17,23.49,23.17,23.45,30000 UNP,D,20220621,210.05,211.48,208.09,209.47,2956100 UNVR,D,20220621,27.19,27.36,26.36,26.41,2620000 UP,D,20220621,2.61,2.68,2.47,2.47,2345000 UP.W,D,20220621,0.389,0.389,0.38,0.38,10400 UPH,D,20220621,0.55,0.57,0.5297,0.53,200300 UPH.W,D,20220621,0.063,0.063,0.063,0.063,8000 UPS,D,20220621,172.64,175,172.42,174.5,2845800 URI,D,20220621,243.5,249.68,240.6807,242.08,879700 USA,D,20220621,5.97,6.0955,5.97,6.04,1359000 USAC,D,20220621,15.28,16.16,15.175,16.12,250700 USB,D,20220621,46.47,46.72,45.98,46.33,7722300 USB-H,D,20220621,18.9,19.05,18.7999,19.015,42700 USB-P,D,20220621,24.2,24.77,24.2,24.7,78100 USB-Q,D,20220621,16.97,17.14,16.88,17.06,53500 USB-R,D,20220621,18.22,18.23,17.9869,18.2101,144600 USB-S,D,20220621,19.87,20.07,19.6433,20,51800 USDP,D,20220621,5.24,5.3,5.16,5.3,64200 USER,D,20220621,5.11,5.77,4.94,5.02,1056700 USFD,D,20220621,28.98,29.09,28.21,28.49,1472600 USM,D,20220621,29.1,29.74,29.1,29.4,136900 USNA,D,20220621,70.92,72.01,70.54,71.75,65000 USPH,D,20220621,107.48,107.48,105,105.98,50700 USX,D,20220621,2.63,2.65,2.38,2.43,750400 UTF,D,20220621,23.33,23.6381,23.004,23.5,278000 UTI,D,20220621,7.84,7.975,7.49,7.53,750200 UTL,D,20220621,52.38,52.91,51.76,52.54,71300 UTZ,D,20220621,13.34,13.83,13.27,13.58,1008700 UVE,D,20220621,12.61,12.75,12.41,12.6,157400 UVV,D,20220621,57.72,58.75,57.47,58.4,112500 UWM.W,D,20220621,0.1951,0.1951,0.1951,0.1951,500 UWMC,D,20220621,3.25,3.365,3.23,3.25,1233000 UZD,D,20220621,19.86,20.2139,19.78,19.84,81900 UZE,D,20220621,17.51,17.96,17.47,17.75,55500 UZF,D,20220621,17.58,18.01,17.51,17.75,27500 V,D,20220621,195.71,196.73,193.73,194.39,6241600 VAC,D,20220621,119.82,119.845,113.97,114.05,498500 VAL,D,20220621,51.49,52.96,50.44,50.52,1133500 VAL.W,D,20220621,7.06,7.75,7.06,7.22,10900 VALE,D,20220621,14.9,15.1,14.7,14.72,33074200 VAPO,D,20220621,2.66,2.77,2.54,2.63,409600 VATE,D,20220621,1.91,1.9486,1.82,1.92,1224600 VBF,D,20220621,15.04,15.1192,14.98,15.04,25500 VCIF,D,20220621,9.06,9.16,9.05,9.0697,53000 VCV,D,20220621,10.03,10.04,9.83,9.88,135100 VCXB,D,20220621,9.98,10.03,9.98,10.03,500 VEC,D,20220621,31.8,32.84,31.629,32.43,49600 VEEV,D,20220621,189.46,191.79,185.325,185.43,982600 VEL,D,20220621,11.2,11.64,10.96,11.26,68200 VET,D,20220621,19.67,20.495,19.67,20.4,2542600 VFC,D,20220621,46.44,46.81,46.02,46.38,3548200 VGI,D,20220621,8.17,8.17,8.085,8.1,23500 VGM,D,20220621,10,10.14,9.99,10.05,130000 VGR,D,20220621,10.73,10.785,10.5477,10.74,641400 VHC,D,20220621,1.06,1.2,0.9901,1.12,891000 VHI,D,20220621,43.33,45,43.215,44.02,31800 VIAO,D,20220621,2.56,2.83,2.5101,2.77,37000 VICI,D,20220621,29.03,30.13,28.95,29.86,26139100 VIPS,D,20220621,10.77,11.12,10.73,10.75,6574300 VIST,D,20220621,7.41,7.645,7.27,7.29,429800 VIV,D,20220621,8.88,9.255,8.88,9.18,2160500 VKQ,D,20220621,9.73,9.82,9.7,9.7,175100 VLD,D,20220621,1.9,1.96,1.775,1.8,3589000 VLD.W,D,20220621,0.25,0.41,0.25,0.41,5300 VLN,D,20220621,3.16,3.41,3.08,3.32,123400 VLN.W,D,20220621,0.21,0.2353,0.21,0.2112,8900 VLO,D,20220621,117.18,118.6,114.47,116.47,8833400 VLRS,D,20220621,10.83,11.05,10.6,10.76,860000 VLT,D,20220621,10.3,10.36,10.25,10.28,6000 VLT.W,D,20220621,0.36,0.42,0.36,0.4197,7000 VLTA,D,20220621,1.71,1.835,1.62,1.7,5717100 VMC,D,20220621,145.75,146.515,143.32,144.67,898900 VMI,D,20220621,220.66,227.145,218.405,223.19,99300 VMO,D,20220621,9.81,9.82,9.74,9.76,99000 VMW,D,20220621,116.96,119.09,116.94,117.19,1661600 VNCE,D,20220621,7.31,7.5,7.2318,7.5,5200 VNO,D,20220621,28.75,28.97,28.235,28.27,2146300 VNO-L,D,20220621,19.37,19.51,19.23,19.32,14000 VNO-M,D,20220621,18.62,19.01,18.62,18.66,17100 VNO-N,D,20220621,18.75,19,18.56,18.56,36100 VNO-O,D,20220621,16.66,16.96,16.49,16.63,26300 VNT,D,20220621,23.3,23.6982,22.89,23.54,1329300 VNTR,D,20220621,2.06,2.14,2.03,2.14,210600 VOC,D,20220621,6.59,7.05,6.57,6.94,169300 VOY-B,D,20220621,22.52,22.7326,22.25,22.36,40400 VOYA,D,20220621,59.37,59.54,58.22,59.12,1105600 VPG,D,20220621,28.97,29.17,28.51,29.03,27800 VPV,D,20220621,9.99,10.08,9.99,10.01,75800 VRE,D,20220621,14.1,14.15,13.81,13.81,538800 VRT,D,20220621,9.35,9.35,9.03,9.19,4084400 VRTV,D,20220621,114.63,115.4301,111.5,113.81,120600 VSCO,D,20220621,32.9,33.79,32.08,32.39,1558300 VSH,D,20220621,18.12,18.19,17.945,18,1165400 VST,D,20220621,22.98,23.01,22.5,22.77,5046400 VSTO,D,20220621,31.68,32.05,30.4641,30.88,1038600 VTEX,D,20220621,3.99,4.16,3.87,3.97,278100 VTN,D,20220621,10.43,10.4994,10.4,10.44,20500 VTOL,D,20220621,23.46,23.86,22.855,23.04,146600 VTR,D,20220621,49.48,49.83,48.48,48.55,3095000 VVI,D,20220621,26.97,27.75,26.57,27.03,70600 VVNT,D,20220621,4.08,4.26,3.83,3.96,1090700 VVR,D,20220621,3.77,3.83,3.77,3.8,433400 VVV,D,20220621,29.05,29.19,28.615,28.67,1350600 VYG.W,D,20220621,0.2,0.2001,0.1901,0.2,15500 VYGG,D,20220621,9.89,9.9,9.88,9.88,110100 VZ,D,20220621,49.31,50.91,49.22,50.65,34258500 VZIO,D,20220621,9.06,9.35,8.68,8.75,896100 W,D,20220621,46.18,47.86,44.83,44.97,2991900 WAB,D,20220621,85,85.75,83.65,84.62,812300 WAL,D,20220621,71.9,72,69.52,69.97,673400 WAL-A,D,20220621,21.25,21.46,21.215,21.28,32900 WAR.U,D,20220621,9.94,9.94,9.93,9.93,1200 WAR.W,D,20220621,0.0501,0.0606,0.05,0.0606,8200 WARR,D,20220621,9.92,9.93,9.92,9.9286,7800 WAT,D,20220621,313.5,316.095,306.5,308.51,548600 WAV.U,D,20220621,9.72,9.72,9.72,9.72,300 WAVC,D,20220621,9.65,9.69,9.65,9.69,4700 WBS,D,20220621,44.5,44.555,43.62,43.99,1240000 WBS-F,D,20220621,21,21,20.6,20.65,4100 WBS-G,D,20220621,24.75,24.8176,24.17,24.78,14000 WBT,D,20220621,23.8,23.82,23.75,23.76,1883000 WBX,D,20220621,8.44,8.96,8.35,8.69,433900 WBX.W,D,20220621,1.15,1.38,1.15,1.38,8300 WCC,D,20220621,108.7,110.535,106.32,107.44,942500 WCC-A,D,20220621,27.8,27.9799,27.66,27.66,89800 WCN,D,20220621,116.6,117.64,115.41,117.25,828800 WD,D,20220621,91.93,92.2296,90.18,90.19,141900 WDH,D,20220621,1.47,1.53,1.34,1.36,303500 WDI,D,20220621,13.66,13.98,13.66,13.68,127100 WDS,D,20220621,21.78,22.75,21.78,22.2,1692100 WE,D,20220621,5.38,5.755,5.22,5.48,10245000 WE.W,D,20220621,0.94,1.025,0.9263,0.96,28300 WEA,D,20220621,10.71,10.71,10.56,10.62,8900 WEAV,D,20220621,4.01,4.1113,3.68,3.76,482800 WEBR,D,20220621,7.99,8.19,7.72,7.82,558800 WEC,D,20220621,90.45,92.47,90.18,91.9,1752300 WEL,D,20220621,10,10,9.99,9.99,29900 WELL,D,20220621,78.06,80.55,78.06,78.68,2525700 WES,D,20220621,23.91,24.69,23.66,24.18,1463400 WEX,D,20220621,153.94,157.94,152.61,157.63,488100 WF,D,20220621,31.14,31.4748,31.14,31.21,59800 WFC,D,20220621,39.86,39.94,38.865,38.99,24884600 WFC-A,D,20220621,18.93,19.07,18.82,18.85,71600 WFC-C,D,20220621,17.68,17.83,17.57,17.64,112900 WFC-D,D,20220621,17.32,17.4,17.21,17.26,76000 WFC-L,D,20220621,1160.16,1162.47,1160,1162.47,5000 WFC-Q,D,20220621,23.13,23.53,23.13,23.49,165800 WFC-R,D,20220621,25.69,26.09,25.65,26.01,70400 WFC-Y,D,20220621,23.13,23.32,23,23.15,126900 WFC-Z,D,20220621,19.14,19.26,18.95,19.02,182300 WFG,D,20220621,79.5,80.115,77.91,78.53,352500 WGO,D,20220621,46.64,47.05,45.66,45.76,985200 WH,D,20220621,68.12,68.12,66.04,66.17,942500 WHD,D,20220621,40.5,41.26,39.58,39.59,925700 WHG,D,20220621,14.39,14.75,14.15,14.2,46300 WHR,D,20220621,154.58,155.85,152.0101,153.02,855300 WIA,D,20220621,10.04,10.0952,10.04,10.07,55600 WIT,D,20220621,5.36,5.54,5.36,5.49,3862700 WIW,D,20220621,10.46,10.46,10.327,10.33,140800 WK,D,20220621,64.96,66.53,63.81,63.81,240300 WLK,D,20220621,101.27,102.62,98.791,98.89,816300 WLKP,D,20220621,23.5,23.92,23.19,23.28,40600 WLL,D,20220621,78.63,79.53,76.37,77.69,531800 WLY,D,20220621,47.33,47.33,46.11,46.26,283300 WM,D,20220621,141.99,144.57,141.17,143.99,1528900 WMB,D,20220621,30.33,31.12,30.17,30.93,10693400 WMC,D,20220621,1.22,1.29,1.21,1.27,238600 WMK,D,20220621,71.82,75.64,71.55,75.14,52800 WMS,D,20220621,83.19,84.1,80.88,82.99,1339800 WMT,D,20220621,118.3,122.78,118.22,122.17,7972100 WNC,D,20220621,13.95,14,13.605,13.74,351300 WNN.U,D,20220621,10.03,10.03,10,10.01,51300 WNN.W,D,20220621,0.16,0.1601,0.14,0.1401,38600 WNNR,D,20220621,9.98,9.98,9.94,9.94,53600 WNS,D,20220621,71.29,72.45,69.45,71.15,288700 WOLF,D,20220621,62.99,64.05,61.775,62.6,1364800 WOR,D,20220621,41.5,41.91,40.53,40.96,219600 WOW,D,20220621,16.81,16.97,16.4,16.7,724200 WPC,D,20220621,83.34,85.08,83.16,83.94,1747900 WPC.W,D,20220621,0.28,0.28,0.28,0.28,35600 WPCB,D,20220621,9.79,9.79,9.79,9.79,500 WPM,D,20220621,38.66,39.67,38.46,39.17,2116100 WPP,D,20220621,51.19,51.25,50.301,50.39,226500 WQG.W,D,20220621,0.1999,0.1999,0.1999,0.1999,1500 WQGA,D,20220621,9.9,9.9,9.9,9.9,100 WRA.W,D,20220621,0.09,0.09,0.09,0.09,200 WRB,D,20220621,68.02,68.02,66.83,67.53,1550100 WRB-E,D,20220621,23.38,23.38,23.2819,23.3109,3400 WRB-F,D,20220621,21.24,21.7107,21.24,21.3,11500 WRB-G,D,20220621,18.2561,18.2561,18.0601,18.07,2500 WRB-H,D,20220621,18.04,18.34,17.97,17.98,11200 WRBY,D,20220621,13.77,14.305,13.37,13.39,2462900 WRE,D,20220621,21.77,22,21.43,21.43,799100 WRK,D,20220621,40.82,41.115,39.88,40.16,2554500 WSM,D,20220621,121.4,122.6,119.48,119.61,1046800 WSO,D,20220621,228.11,235.93,227,230.6,291000 WSR,D,20220621,10.55,10.98,10.52,10.73,401800 WST,D,20220621,286.33,289.3642,285.5,288.53,370400 WTI,D,20220621,5.77,5.82,5.41,5.54,7266200 WTM,D,20220621,1220.2,1230,1210.2,1217.92,24600 WTRG,D,20220621,41.7,42.3,41.54,42.06,943100 WTS,D,20220621,119.63,121.79,117.33,120.58,202700 WTTR,D,20220621,7.53,7.93,7.3,7.78,494100 WU,D,20220621,16.18,16.18,15.84,16.05,2839600 WWE,D,20220621,62.5,63.09,60.95,61.02,1180300 WWW,D,20220621,19.77,19.77,19.07,19.53,538400 WY,D,20220621,33.4,33.8,33.14,33.44,4117100 X,D,20220621,20.43,20.74,19.53,19.6,15181100 XFL-A,D,20220621,25.1474,25.2599,25.05,25.1335,800 XFLT,D,20220621,7.03,7.21,6.67,6.84,499700 XHR,D,20220621,14.61,15,14.27,14.31,473000 XIN,D,20220621,0.81,0.9258,0.8,0.8583,161200 XL,D,20220621,1.22,1.3287,1.21,1.29,2106000 XOM,D,20220621,88.58,92.53,88.52,91.48,35951400 XPEV,D,20220621,29.5,30.67,29.2,30.09,15265100 XPO,D,20220621,47.1,47.5,46.16,46.52,877700 XPO.W,D,20220621,0.3299,0.345,0.3296,0.345,12600 XPOA,D,20220621,9.9,9.91,9.9,9.9,16000 XPOF,D,20220621,13.11,13.56,12.83,12.84,268600 XPRO,D,20220621,11.68,12.28,11.47,11.77,771200 XYF,D,20220621,2.58,2.7,2.57,2.61,16700 XYL,D,20220621,73.78,75.32,73.09,74.81,1299800 Y,D,20220621,831.01,832.23,829.52,829.85,255200 YALA,D,20220621,3.94,4.18,3.902,4.1,355800 YELP,D,20220621,28.8,29.2599,28.22,28.59,972200 YETI,D,20220621,42.56,43.29,42.24,43.06,1412200 YEXT,D,20220621,5.27,5.52,5.25,5.26,2243000 YMM,D,20220621,8.99,9.345,8.72,9.09,23707100 YOU,D,20220621,23.24,25.05,22.54,22.79,2335400 YPF,D,20220621,3.52,3.55,3.4,3.54,2854500 YRD,D,20220621,1.66,1.83,1.66,1.8,13100 YSG,D,20220621,0.82,0.9888,0.8048,0.94,12434500 YTPG,D,20220621,9.76,9.76,9.74,9.74,683900 YUM,D,20220621,111,111.9,109.245,111.57,1676900 YUMC,D,20220621,41.26,41.845,40.9,41.67,2876100 ZBH,D,20220621,104.56,105.32,101.98,102.23,1235700 ZEN,D,20220621,56.43,57.09,55.575,56.04,1857600 ZEPP,D,20220621,1.96,2.0793,1.92,1.98,104100 ZETA,D,20220621,5.3,5.47,5.01,5.02,1507900 ZEV,D,20220621,3.08,3.21,3.01,3.19,780800 ZEV.W,D,20220621,0.4003,0.4003,0.3701,0.3701,7600 ZGN,D,20220621,10.55,10.78,10.34,10.48,215400 ZGN.W,D,20220621,1.68,1.8096,1.66,1.71,16400 ZH,D,20220621,1.83,2.03,1.7443,1.95,4081400 ZIM,D,20220621,51.44,52.36,50.81,51.33,2863600 ZIP,D,20220621,17.17,17.73,16.72,16.79,1118100 ZNH,D,20220621,26.46,26.97,26.11,26.16,4800 ZTO,D,20220621,24.53,24.8,23.87,24.14,3351300 ZTR,D,20220621,7.71,7.91,7.7029,7.87,120600 ZTS,D,20220621,160.27,162.77,160.16,162.01,2080200 ZUO,D,20220621,9.02,9.215,8.94,9.01,968600 ZVIA,D,20220621,2.67,2.78,2.64,2.64,124800 ZWS,D,20220621,27.03,27.29,26.48,27.22,938100 ZYME,D,20220621,6.18,6.64,6.18,6.4,927900