,,,,,,, A,D,20220622,112.66,115.08,112.52,113.8,2585200 AA,D,20220622,47.51,49.89,47.47,48.9,6423900 AAC,D,20220622,9.81,9.825,9.81,9.825,52100 AAC.U,D,20220622,9.84,9.8503,9.84,9.85,25000 AAC.W,D,20220622,0.2,0.2399,0.2,0.2,15200 AAI-C,D,20220622,22.63,22.65,22.3001,22.43,2800 AAIC,D,20220622,3.02,3.05,2.96,3.04,59000 AAIN,D,20220622,24.15,24.16,24.15,24.16,300 AAM-A,D,20220622,23.95,24,23.87,23.95,24500 AAM-B,D,20220622,25.25,25.49,25.18,25.256,23200 AAN,D,20220622,14.97,15.44,14.53,15.32,453800 AAP,D,20220622,170.75,175.61,170.12,174.66,887600 AAQ.U,D,20220622,9.83,9.84,9.82,9.84,20800 AAQ.W,D,20220622,0.1698,0.17,0.1698,0.17,2000 AAQC,D,20220622,9.76,9.765,9.7575,9.765,6500 AAT,D,20220622,28.79,29.755,28.79,29.24,200400 AB,D,20220622,41.08,41.58,40.51,41.01,288000 ABB,D,20220622,26.07,26.57,25.995,26.37,2637800 ABBV,D,20220622,143.72,150.1,143.61,147.56,7996200 ABC,D,20220622,142.81,145.54,142.595,145.02,969900 ABEV,D,20220622,2.49,2.56,2.49,2.53,22880600 ABG,D,20220622,159.46,166.25,158.73,164.67,120900 ABM,D,20220622,40.58,43.25,40.58,42.64,723500 ABR,D,20220622,12.78,13.09,12.78,12.9,3626600 ABR-D,D,20220622,20.1,20.1034,19.7004,19.7561,10600 ABR-E,D,20220622,19.98,19.98,19.645,19.66,2700 ABR-F,D,20220622,20.67,20.7,20.61,20.7,3300 ABT,D,20220622,103.55,106.58,103.29,105.44,5511700 AC,D,20220622,34.76,36.47,34.76,34.97,18200 ACA,D,20220622,46.36,46.75,45.92,46.3,166200 ACA.U,D,20220622,10.04,10.04,10.04,10.04,4900 ACAQ,D,20220622,9.99,9.99,9.99,9.99,1500 ACC,D,20220622,64.06,64.16,63.84,64.11,3720200 ACCO,D,20220622,6.69,6.87,6.68,6.74,930000 ACD.U,D,20220622,10.02,10.02,10.02,10.02,10100 ACD.W,D,20220622,0.112,0.1154,0.1068,0.1068,1100 ACDI,D,20220622,9.99,9.99,9.99,9.99,100 ACEL,D,20220622,10.37,10.66,10.37,10.56,148700 ACH,D,20220622,9.5,9.69,9.46,9.54,126400 ACH.W,D,20220622,0.8399,0.84,0.751,0.8098,2600 ACHR,D,20220622,4.53,4.76,4.34,4.43,2744800 ACI,D,20220622,28.66,29.03,28.23,28.39,2097400 ACI.S,D,20220622,9.835,9.835,9.835,9.835,100 ACI.T,D,20220622,0.1301,0.15,0.1301,0.15,22100 ACII,D,20220622,9.81,9.82,9.81,9.81,2600 ACM,D,20220622,62.76,64.9,62.76,64.37,1065400 ACN,D,20220622,279.09,290.36,279.09,286.4,2940600 ACP,D,20220622,7.7,7.73,7.6,7.62,91200 ACP-A,D,20220622,22.3799,22.38,22.3799,22.38,1300 ACR,D,20220622,8.53,8.53,8.31,8.46,16700 ACR-C,D,20220622,21.76,21.99,21.1804,21.73,16200 ACR-D,D,20220622,20.695,21,20.695,20.88,5400 ACR.W,D,20220622,0.2,0.2399,0.2,0.22,45200 ACRE,D,20220622,11.88,12.28,11.8337,12.17,857200 ACRO,D,20220622,9.63,9.68,9.63,9.68,400 ACV,D,20220622,18.8,19.225,18.8,18.95,20900 ADC,D,20220622,69.1,71.465,69.1,70.95,502000 ADC-A,D,20220622,17.775,18.1444,17.7,17.725,37400 ADCT,D,20220622,6.66,6.96,6.5,6.56,416500 ADE.W,D,20220622,0.09,0.09,0.09,0.09,700 ADEX,D,20220622,9.82,9.825,9.82,9.82,8900 ADM,D,20220622,78.02,78.595,77.35,77.43,2846100 ADNT,D,20220622,30.2,32.26,30.01,31.72,861300 ADT,D,20220622,6.27,6.35,6.14,6.18,2748600 ADX,D,20220622,15.02,15.335,15.02,15.17,154000 AEE,D,20220622,82.1,83.83,82.1,83.28,1554600 AEFC,D,20220622,20.8,21.0895,20.8,20.91,100400 AEG,D,20220622,4.57,4.655,4.56,4.6,2771700 AEL,D,20220622,36.21,37.41,36.21,37.1,490200 AEL-A,D,20220622,21.9,22.25,21.9,22.07,16900 AEL-B,D,20220622,23.7,23.9649,23.7,23.825,23400 AEM,D,20220622,51.57,52.3,50.46,50.48,2109900 AENZ,D,20220622,1.27,1.27,1.27,1.27,400 AEO,D,20220622,11.76,12.135,11.62,11.91,4745200 AER,D,20220622,39.25,40.055,39.125,39.37,613900 AES,D,20220622,19.66,20.355,19.625,20.25,6987200 AESC,D,20220622,82.55,84.55,82.55,84.49,203900 AEV.W,D,20220622,0.7899,0.7899,0.4984,0.58,21300 AEVA,D,20220622,3.12,3.53,3.1,3.41,1628200 AFB,D,20220622,10.95,11.1,10.9,10.96,95300 AFG,D,20220622,132.18,135.59,132.18,134.92,394100 AFGB,D,20220622,24.2,24.7578,24.2,24.4,5800 AFGC,D,20220622,22.72,22.72,21.8901,22.32,4200 AFGD,D,20220622,22.88,22.89,22.501,22.89,5600 AFGE,D,20220622,19.21,19.47,19.2,19.47,900 AFL,D,20220622,53.34,54.235,53.34,53.96,2056800 AFT,D,20220622,12.7,12.79,12.67,12.78,51200 AFT.U,D,20220622,9.7,9.71,9.7,9.71,600 AFT.W,D,20220622,0.18,0.194,0.18,0.194,109700 AFTR,D,20220622,9.6619,9.675,9.66,9.66,1800 AG,D,20220622,7.99,8.17,7.81,7.82,3318000 AGA.U,D,20220622,9.8516,9.8516,9.83,9.834,1700 AGA.W,D,20220622,0.1199,0.1199,0.0985,0.0985,2000 AGAC,D,20220622,9.79,9.81,9.78,9.78,500500 AGCB,D,20220622,9.81,9.83,9.8,9.81,58400 AGCO,D,20220622,108,109.16,105.86,106.19,452300 AGD,D,20220622,9.11,9.22,9.1,9.12,28300 AGI,D,20220622,7.3,7.465,7.175,7.24,3794900 AGL,D,20220622,19.62,20.4,19.403,19.99,1382300 AGM,D,20220622,94.58,97.57,94.53,96.32,33200 AGM-C,D,20220622,27.9,28.56,26.46,27.05,22400 AGM-D,D,20220622,23.57,24.31,23.31,23.39,3200 AGM-E,D,20220622,24.11,24.38,23.81,23.89,5300 AGM-F,D,20220622,22.05,22.5,22,22.04,7200 AGM-G,D,20220622,20.07,20.26,19.8,20.26,15300 AGO,D,20220622,53.6,55.06,53.6,54.65,360900 AGR,D,20220622,44.02,45.24,44.02,44.78,733500 AGRO,D,20220622,8.79,8.86,8.6157,8.75,820700 AGS,D,20220622,4.98,5.09,4.79,4.81,328200 AGTI,D,20220622,20.12,20.77,19.1113,19.7,367400 AGX,D,20220622,37.59,38.6,37.59,38.17,87300 AHH,D,20220622,12.61,12.975,12.6,12.76,282200 AHH-A,D,20220622,23.5,23.5,23.0895,23.156,2100 AHL-C,D,20220622,22.15,22.93,22.15,22.51,18600 AHL-D,D,20220622,21.75,22.045,21.75,21.8349,3700 AHL-E,D,20220622,21.8,22.3137,21.71,21.75,28700 AHT,D,20220622,5.52,5.98,5.5,5.53,1295500 AHT-D,D,20220622,21,21,20.1822,20.556,2300 AHT-F,D,20220622,19.81,19.9,19.66,19.66,3100 AHT-G,D,20220622,20.53,20.53,20.21,20.21,200 AHT-H,D,20220622,19.05,19.51,19.05,19.0684,600 AHT-I,D,20220622,18.5,18.65,18.5,18.5,1200 AI,D,20220622,16.98,18.47,16.87,17.75,2204900 AIC,D,20220622,24.6181,24.6181,24.55,24.55,1200 AIF,D,20220622,12.29,12.36,12.28,12.3,53300 AIG,D,20220622,51.09,52.33,51.02,51.38,5491000 AIG-A,D,20220622,25.42,25.8499,25.33,25.44,25400 AIN,D,20220622,76.86,77.96,76.59,77.47,97200 AIO,D,20220622,15.84,16.2,15.8,16.06,108400 AIR,D,20220622,39.75,41.47,39.4,41.11,469600 AIRC,D,20220622,40.12,41.48,40.12,40.79,1665600 AIT,D,20220622,90.31,91.86,89.79,91.45,160100 AIU,D,20220622,1.57,1.605,1.57,1.59,5200 AIV,D,20220622,5.8,6.18,5.78,6.08,4815600 AIZ,D,20220622,168.88,171.94,168.58,171.2,492400 AIZN,D,20220622,22.3,22.53,22.3,22.51,10100 AJG,D,20220622,153.56,159.17,153.405,157.31,866300 AJRD,D,20220622,37.75,38.63,37.69,38.54,706700 AJX,D,20220622,9.44,9.61,9.26,9.54,223000 AJXA,D,20220622,25.072,25.12,25.03,25.1199,2600 AKA,D,20220622,2.96,3.04,2.84,2.84,120600 AKO.A,D,20220622,9.87,9.87,9.71,9.71,400 AKO.B,D,20220622,12.58,12.58,11.25,12,25100 AKR,D,20220622,15.49,15.945,15.37,15.6,1194600 AL,D,20220622,31,31.6193,30.88,31.22,804500 AL-A,D,20220622,23.309,23.5747,23.309,23.4,9900 ALB,D,20220622,209.45,220.7,208.37,216.24,1243200 ALC,D,20220622,65.41,67.06,65.32,66.4,846600 ALCC,D,20220622,9.69,9.69,9.69,9.69,300 ALE,D,20220622,56.76,57.95,56.71,57.51,258400 ALEX,D,20220622,17.69,18.16,17.69,17.72,334200 ALG,D,20220622,116.04,121.08,116.04,119.46,59500 ALI-B,D,20220622,3.77,3.86,3.6,3.6,5700 ALI-E,D,20220622,3.51,3.89,3.5,3.89,1500 ALIT,D,20220622,6.76,6.97,6.71,6.95,3720500 ALK,D,20220622,40.11,40.94,39.99,40.37,1304400 ALL,D,20220622,120.31,123.061,119.855,122.07,1245600 ALL-B,D,20220622,24.11,24.38,24.0233,24.38,26300 ALL-G,D,20220622,24.79,25.12,24.79,25.07,55900 ALL-H,D,20220622,22.46,22.57,22.25,22.37,137000 ALL-I,D,20220622,21.4,21.68,21.4,21.55,14100 ALL.W,D,20220622,0.4502,0.5201,0.4502,0.5201,17900 ALLE,D,20220622,93.68,95.91,93.05,95.45,816400 ALLG,D,20220622,7.25,7.49,7.08,7.27,203600 ALLY,D,20220622,32.58,33.41,32.49,33.11,3474000 ALP-Q,D,20220622,24.4,24.71,24.4,24.68,18700 ALSN,D,20220622,37.67,37.91,37.23,37.82,766600 ALT-A,D,20220622,25.87,26.37,25.87,26.37,2000 ALTG,D,20220622,9.14,9.45,9.14,9.31,90800 ALV,D,20220622,74.46,76.43,74.22,74.91,552000 ALX,D,20220622,217.85,217.99,213.85,215.49,12200 AM,D,20220622,9.14,9.32,8.9389,9.16,6758400 AMAM,D,20220622,3.1,3.1385,2.52,2.89,10700 AMB.W,D,20220622,1.31,1.32,1.31,1.32,3700 AMBC,D,20220622,10.51,10.9,10.51,10.68,372800 AMBP,D,20220622,6.14,6.24,5.98,6.03,2075700 AMC,D,20220622,12.5,13.22,12.37,12.6,26749700 AMCR,D,20220622,11.79,12.005,11.74,11.86,7577600 AME,D,20220622,106.76,109.69,106.76,108.51,902600 AMG,D,20220622,114.92,117.71,114.58,116.92,241000 AMH,D,20220622,32.89,34.07,32.82,33.66,2590600 AMH-G,D,20220622,24.35,24.7,24.3046,24.7,15500 AMH-H,D,20220622,24.84,25.49,24.84,25.35,9700 AMK,D,20220622,17.92,18.56,17.92,18.32,142600 AMN,D,20220622,100.94,103.84,100.695,102.06,461900 AMOV,D,20220622,20.35,20.35,19.31,19.52,2200 AMP,D,20220622,238.5,242.628,237.855,241.11,541200 AMP.T,D,20220622,1.745,1.745,1.65,1.69,3500 AMP.W,D,20220622,0.28,0.28,0.2799,0.28,10800 AMPS,D,20220622,7.93,8.23,7.26,7.64,953300 AMPY,D,20220622,7.09,7.28,7.01,7.06,1263900 AMR,D,20220622,138.03,142.2,135.07,137.11,870100 AMRC,D,20220622,44.46,45.61,44.15,45.34,388500 AMRX,D,20220622,3.06,3.13,3.03,3.09,744200 AMT,D,20220622,242.32,258.82,242.25,252.01,3130200 AMTD,D,20220622,1.19,1.2,1.14,1.2,11000 AMWL,D,20220622,4.48,4.65,4.42,4.51,2317700 AMX,D,20220622,19.51,19.77,19.47,19.6,1241200 AN,D,20220622,110.59,113.08,109.81,112.45,484400 ANAC,D,20220622,9.79,9.79,9.79,9.79,1200 ANET,D,20220622,92.41,94.79,92.41,93.04,1356700 ANF,D,20220622,19.07,19.6188,18.54,18.8,1908500 ANTM,D,20220622,454.43,469.99,452.91,465.75,1474200 ANVS,D,20220622,9.51,10.41,9.51,10.12,21600 AOD,D,20220622,7.9,8,7.9,7.91,337500 AOMR,D,20220622,12.85,13.02,12.21,12.55,75900 AON,D,20220622,252.34,260.125,251.475,257.05,930900 AORT,D,20220622,17.08,18.8,17.08,18.67,491700 AOS,D,20220622,52.04,53.35,51.91,53.06,1162600 AP,D,20220622,3.7,3.79,3.66,3.79,7100 APAM,D,20220622,34.88,35.57,34.88,35.22,302800 APC.U,D,20220622,10.06,10.06,10.06,10.06,100 APD,D,20220622,236.38,241.87,235.24,241,953300 APG,D,20220622,14.13,14.47,14.13,14.3,1245000 APG.U,D,20220622,9.84,9.85,9.81,9.85,22300 APG.W,D,20220622,0.26,0.26,0.25,0.25,41800 APGB,D,20220622,9.79,9.81,9.77,9.81,42600 APH,D,20220622,62.82,63.99,62.58,63.35,3090300 APLE,D,20220622,14.61,15.015,14.6,14.65,2678700 APN,D,20220622,9.97,9.97,9.97,9.97,300 APN.U,D,20220622,9.98,9.98,9.98,9.98,100 APO,D,20220622,48.99,50.72,48.7,50.19,3995700 APRN,D,20220622,2.68,2.805,2.651,2.66,302200 APT-A,D,20220622,107.58,108.47,107.58,107.71,4000 APTS,D,20220622,24.98,24.99,24.97,24.98,1425100 APTV,D,20220622,89.69,93.64,89.376,90.96,1861200 AQN,D,20220622,13.08,13.385,13.07,13.28,1882600 AQNA,D,20220622,24.22,24.5,24.11,24.43,29300 AQNB,D,20220622,23.67,24.14,23.67,23.942,12900 AQNU,D,20220622,42.6,43.15,42.29,43,24000 AQUA,D,20220622,30.75,31.3,30.5035,31.12,659700 AR,D,20220622,32.92,34.13,32.24,33.4,7215300 ARC,D,20220622,2.6,2.677,2.58,2.58,137700 ARCH,D,20220622,154.91,156,151.15,153.78,553100 ARCO,D,20220622,6.92,7.095,6.92,6.94,422600 ARDC,D,20220622,11.95,12.03,11.9,12.02,49700 ARE,D,20220622,130.41,134.815,130.3,133.39,1864900 ARES,D,20220622,55.05,56.94,55.05,56.36,2098300 ARG-A,D,20220622,23.55,23.912,23.48,23.51,13600 ARGD,D,20220622,23.2,23.42,22.91,23.03,11400 ARGO,D,20220622,38.15,38.52,37.86,38.09,113000 ARI,D,20220622,10.14,10.455,10.08,10.37,1323000 ARIS,D,20220622,18.41,18.88,17.9,18.09,394500 ARL,D,20220622,16.26,17.61,16.26,17.12,7600 ARLO,D,20220622,6.22,6.46,6.22,6.35,647200 ARMK,D,20220622,29.2,29.9,29.2,29.61,904500 ARNC,D,20220622,25.97,26.62,25.67,26.23,637800 AROC,D,20220622,8.03,8.34,7.98,8.21,833600 ARR,D,20220622,6.08,6.3,6.06,6.24,2867100 ARR-C,D,20220622,19.89,20.15,19.88,20.025,13400 ARW,D,20220622,107.46,109.27,107.46,108.16,536900 ASA,D,20220622,16.42,16.495,15.96,15.97,47300 ASA.U,D,20220622,9.92,9.92,9.92,9.92,200 ASA.W,D,20220622,0.04,0.04,0.04,0.04,1000 ASAI,D,20220622,15.03,15.1,14.345,14.4,320100 ASAN,D,20220622,17.64,18.53,17.39,18.21,2968900 ASAQ,D,20220622,9.9,9.91,9.9,9.91,32600 ASB,D,20220622,18.29,18.595,18.251,18.49,1721900 ASB-E,D,20220622,24.25,24.66,24.01,24.66,8600 ASB-F,D,20220622,21.57,22.3548,21.4125,22.2,6100 ASC,D,20220622,7.51,7.71,7.24,7.36,892100 ASG,D,20220622,5.23,5.36,5.18,5.28,348700 ASGI,D,20220622,17.96,17.96,17.65,17.65,7800 ASGN,D,20220622,80.84,83.05,80.84,82.49,419600 ASH,D,20220622,95.09,98.07,94.71,97.48,348000 ASIX,D,20220622,33.33,34.3,32.71,33.74,191300 ASPN,D,20220622,14.49,15.23,14.48,14.9,438100 ASR,D,20220622,204.69,206.67,202.65,203.05,60600 ASX,D,20220622,6.44,6.54,6.43,6.43,5218900 ASZ,D,20220622,9.77,9.8,9.74,9.76,13949000 ASZ.W,D,20220622,0.195,0.2172,0.165,0.1887,73100 ATA,D,20220622,10.3,10.32,10.255,10.29,40700 ATA.U,D,20220622,10.39,10.39,10.39,10.39,2500 ATA.W,D,20220622,0.07,0.081,0.0552,0.0552,15000 ATC,D,20220622,18.59,18.92,18.46,18.71,732000 ATC-D,D,20220622,24.6,25.092,24.5,25.092,6500 ATC-H,D,20220622,24.58,24.58,24.3,24.35,14700 ATC-I,D,20220622,25.25,25.5121,25.15,25.47,36900 ATCO,D,20220622,11.23,11.28,10.69,10.72,528900 ATEK,D,20220622,9.79,9.79,9.79,9.79,100 ATEN,D,20220622,14.03,14.21,13.88,13.98,469800 ATGE,D,20220622,31.79,33.2,31.79,32.81,525100 ATH-A,D,20220622,23.6,24.03,23.6,23.83,32400 ATH-B,D,20220622,20.83,21.3,20.83,20.99,40500 ATH-C,D,20220622,25.15,25.4,25.15,25.31,25800 ATH-D,D,20220622,17.64,17.9999,17.61,17.95,68800 ATHM,D,20220622,33.47,34.87,33.13,34.29,579300 ATI,D,20220622,22.15,22.705,21.71,22.65,1480600 ATI.W,D,20220622,0.18,0.18,0.18,0.18,400 ATIP,D,20220622,1.77,1.84,1.72,1.73,815600 ATKR,D,20220622,85.32,86.77,81.98,84.02,596200 ATO,D,20220622,104.24,106.37,104.24,105.66,627800 ATR,D,20220622,96.37,98.84,96.2376,98.46,228100 ATTO,D,20220622,11.33,11.904,10.6,10.94,34400 ATUS,D,20220622,8.13,8.575,8.01,8.36,4182200 AU,D,20220622,15.97,16.36,15.76,15.82,2402800 AUD,D,20220622,1.26,1.31,1.19,1.2,735300 AUS,D,20220622,9.76,9.79,9.75,9.76,5214200 AUS.W,D,20220622,0.3499,0.3499,0.28,0.28,78500 AUY,D,20220622,5.06,5.15,4.94,4.95,21916900 AVA,D,20220622,39.4,40.77,39.4,40.42,386800 AVA.U,D,20220622,10,10.045,9.935,9.94,19100 AVA.W,D,20220622,0.1074,0.1135,0.1013,0.1135,5700 AVAL,D,20220622,3.82,3.88,3.79,3.83,46800 AVAN,D,20220622,9.9,9.92,9.9,9.91,320100 AVB,D,20220622,190.11,194.45,189.43,191.89,693400 AVD,D,20220622,21.37,21.7989,21.22,21.38,226300 AVK,D,20220622,11.9,12.21,11.8597,11.98,63600 AVLR,D,20220622,69.85,74.59,69.85,73,1181200 AVNS,D,20220622,24.97,25.81,24.97,25.38,181200 AVNT,D,20220622,40.26,41.35,40.13,40.98,528800 AVTR,D,20220622,29.39,30.635,29.39,30.37,3931100 AVY,D,20220622,153.19,157.2,152.885,155.7,645400 AVYA,D,20220622,3.58,3.96,3.32,3.42,5381800 AWF,D,20220622,9.67,9.7631,9.6,9.6,250900 AWI,D,20220622,73.72,74.725,73.25,74.29,342900 AWK,D,20220622,133.16,138.99,133.16,137.01,897300 AWP,D,20220622,4.74,4.825,4.7096,4.76,162700 AWR,D,20220622,72.33,75.11,72.315,74.22,160900 AX,D,20220622,34.45,35.36,34.14,34.98,342300 AXA.P,D,20220622,0.1,0.1,0.086,0.0987,175400 AXA.W,D,20220622,0.0899,0.0899,0.0899,0.0899,600 AXAC,D,20220622,9.97,9.99,9.97,9.99,900 AXH,D,20220622,10.02,10.02,10.01,10.01,12100 AXH.U,D,20220622,10.1,10.11,10.1,10.11,3800 AXH.W,D,20220622,0.1095,0.1163,0.1,0.1163,2600 AXL,D,20220622,7.92,8.39,7.92,8.3,1281500 AXP,D,20220622,142.23,146.35,141.341,144.39,3419600 AXR,D,20220622,10.81,11.1899,10.64,10.64,15400 AXS,D,20220622,54.63,55.06,54.31,54.94,217400 AXS-E,D,20220622,22.08,22.2873,22.03,22.185,29200 AXTA,D,20220622,22.86,23.63,22.86,23.28,1847500 AYI,D,20220622,152.47,155.31,151.2,155.06,355900 AYX,D,20220622,47.23,49.67,47.23,48.24,759600 AZEK,D,20220622,16,16.69,16,16.46,1787800 AZO,D,20220622,2043.55,2090.905,2013.275,2071.62,144600 AZRE,D,20220622,11.18,11.43,10.61,10.64,144800 AZUL,D,20220622,7.78,8.01,7.635,7.77,3904700 AZZ,D,20220622,40.92,41.85,40.75,41.36,131500 B,D,20220622,31.66,32.125,31.61,31.76,151100 BA,D,20220622,134.03,138.79,133.28,137.16,7717600 BABA,D,20220622,104.23,107.1,103.08,105.15,24264400 BAC,D,20220622,32.39,32.94,32.32,32.6,38335700 BAC-B,D,20220622,24.92,25.1876,24.92,25.01,77400 BAC-E,D,20220622,18.92,19.206,18.92,19.0942,20500 BAC-K,D,20220622,24.22,24.5,24.17,24.49,83500 BAC-L,D,20220622,1171.78,1184.77,1171.51,1184,22000 BAC-M,D,20220622,22.21,22.34,22.1317,22.28,107400 BAC-N,D,20220622,20.78,20.95,20.73,20.85,153000 BAC-O,D,20220622,18.49,18.7,18.49,18.7,173900 BAC-P,D,20220622,18.04,18.21,17.907,18.13,33300 BAC-Q,D,20220622,18.03,18.16,17.88,18.13,77200 BAC-S,D,20220622,20.33,20.6799,20.25,20.4,52100 BAC.U,D,20220622,9.75,9.75,9.75,9.75,100 BAC.W,D,20220622,0.13,0.13,0.13,0.13,2800 BACA,D,20220622,9.77,9.78,9.77,9.77,360300 BAH,D,20220622,84.18,85.625,83.72,84.66,955600 BAK,D,20220622,14.27,14.45,14.21,14.22,156500 BALL,D,20220622,64.72,66.08,64.72,65.46,2846300 BALY,D,20220622,18.26,19.57,18.26,19.46,437100 BAM,D,20220622,43.07,44.015,42.86,43.51,1562700 BAMH,D,20220622,17.42,17.615,17.42,17.5707,5200 BAMI,D,20220622,17.03,17.2199,17,17.03,3600 BAMR,D,20220622,43.5,44.03,43.03,43.57,14900 BANC,D,20220622,17.22,17.47,17.125,17.15,334700 BAP,D,20220622,123.45,125.7576,123.32,124.63,240400 BAR.W,D,20220622,0.16,0.16,0.16,0.16,1100 BARK,D,20220622,1.47,1.58,1.45,1.46,2149600 BAX,D,20220622,63.56,65.58,63.26,64.75,2541700 BB,D,20220622,5.16,5.435,5.13,5.32,6112200 BBA.W,D,20220622,0.38,0.3833,0.3122,0.33,22000 BBAI,D,20220622,3.72,4,3.67,3.97,254800 BBAR,D,20220622,2.5,2.64,2.48,2.6,627700 BBD,D,20220622,3.53,3.6,3.52,3.54,31379200 BBDC,D,20220622,9.3,9.4,9.27,9.32,515100 BBDO,D,20220622,3,3.01,2.96,2.98,16000 BBLN,D,20220622,1.18,1.2,1.13,1.17,1181200 BBN,D,20220622,17.79,18.205,17.77,17.98,360900 BBU,D,20220622,23.62,23.62,21.9,23.02,23400 BBUC,D,20220622,26.59,27.13,25.12,25.76,120400 BBVA,D,20220622,4.56,4.66,4.545,4.57,2132500 BBW,D,20220622,17.25,17.68,17.06,17.3,449500 BBWI,D,20220622,29.96,30.96,29.7,29.91,5321800 BBY,D,20220622,70.32,71.08,69.52,69.88,2729100 BC,D,20220622,63.53,65.97,63.48,64.48,873900 BC-A,D,20220622,25.35,25.67,25.35,25.44,4700 BC-B,D,20220622,26.57,27.41,26.5,27.01,11000 BC-C,D,20220622,25.08,25.3925,25.08,25.25,7200 BCAT,D,20220622,14.19,14.36,14,14.24,554800 BCC,D,20220622,62.56,64.06,61.82,62.41,418900 BCE,D,20220622,47.96,48.505,47.7,47.99,1686500 BCH,D,20220622,19.41,19.54,19.1557,19.23,417700 BCO,D,20220622,56.62,57.69,56.1965,57.34,292000 BCS,D,20220622,7.98,8.14,7.96,8.04,5477000 BCSF,D,20220622,13.5,13.77,13.46,13.71,141500 BCX,D,20220622,9.39,9.45,9.08,9.1,575400 BDC,D,20220622,49.95,51.015,49.58,49.97,408000 BDJ,D,20220622,8.78,8.9,8.77,8.8,384500 BDN,D,20220622,9.37,9.66,9.36,9.52,1106000 BDX,D,20220622,235.64,239.13,234.03,237.27,1395900 BDXB,D,20220622,48,49.01,48,48.24,51100 BE,D,20220622,16.69,17.45,16.58,16.85,2506900 BEDU,D,20220622,0.76,0.78,0.75,0.7598,11700 BEKE,D,20220622,16.63,17.76,16.075,16.47,14653500 BEN,D,20220622,23.78,24.29,23.78,24.1,1823100 BEP,D,20220622,33.25,33.57,33.05,33.39,161700 BEP-A,D,20220622,20.6666,20.6666,20.1411,20.1411,5100 BEPC,D,20220622,33.69,34.17,33.57,33.9,802600 BEPH,D,20220622,16.51,16.99,16.51,16.99,10400 BEPI,D,20220622,17.71,17.71,17.71,17.71,200 BERY,D,20220622,51.47,52.85,51.47,52.35,871400 BEST,D,20220622,1.15,1.2505,1.15,1.17,226200 BF.A,D,20220622,65,65.9,64.78,65.29,39400 BF.B,D,20220622,68.45,69.2,68.08,68.65,852300 BFA.U,D,20220622,10.05,10.05,9.96,9.97,23200 BFA.W,D,20220622,0.2179,0.2179,0.1713,0.2113,900 BFAC,D,20220622,9.9,9.91,9.9,9.91,8300 BFAM,D,20220622,73.93,77.33,73.26,77.01,619000 BFH,D,20220622,42.28,43.305,41.65,41.81,849000 BFK,D,20220622,10.4,10.51,10.39,10.46,229100 BFL.W,D,20220622,0.44,0.4599,0.43,0.4451,22600 BFLY,D,20220622,3.13,3.38,3.13,3.25,1701100 BFS,D,20220622,43.4,44.67,43.37,44.1,47300 BFS-D,D,20220622,22.9,22.9,22.8294,22.8294,500 BFS-E,D,20220622,21.94,22.0292,21.9,22.0292,1500 BFZ,D,20220622,10.65,10.77,10.65,10.75,93300 BG,D,20220622,96.69,96.77,92.92,93.06,2220300 BGB,D,20220622,10.99,11.12,10.88,11.08,72600 BGH,D,20220622,12.89,13.065,12.89,13,45800 BGR,D,20220622,11.03,11.15,10.95,10.96,177400 BGS,D,20220622,24.16,24.4,23.7,23.75,1161500 BGS.U,D,20220622,9.83,9.83,9.77,9.77,1900 BGSF,D,20220622,12.63,12.83,12.4,12.81,8000 BGT,D,20220622,11.09,11.13,11.035,11.07,51500 BGX,D,20220622,11.39,11.5,11.355,11.5,65900 BGY,D,20220622,4.94,5.02,4.94,4.96,206500 BH,D,20220622,121.34,121.34,115.15,116.93,5300 BH.A,D,20220622,570.1,579.27,540.33,540.33,700 BHC,D,20220622,7.04,7.39,7.01,7.06,4918600 BHE,D,20220622,22.73,23.025,22.67,22.8,148100 BHG,D,20220622,1.58,1.72,1.5504,1.65,1117400 BHI.W,D,20220622,0.57,0.57,0.5,0.5099,56300 BHIL,D,20220622,3.45,3.66,3.34,3.42,1943700 BHK,D,20220622,10.76,10.99,10.76,10.9,198500 BHLB,D,20220622,24.57,24.89,24.48,24.78,164300 BHP,D,20220622,55.18,56.14,55.04,55.61,4036200 BHR,D,20220622,4.66,4.865,4.6,4.61,933400 BHR-B,D,20220622,16.6201,17.2,16.6201,17.15,2700 BHR-D,D,20220622,24.78,24.78,24.5,24.52,1100 BHV,D,20220622,11.64,11.97,11.64,11.875,3700 BHVN,D,20220622,145,145.41,144.5,144.56,669400 BIG,D,20220622,21.04,21.44,20.76,21.18,1043500 BIGZ,D,20220622,7.49,7.94,7.49,7.81,1429100 BILL,D,20220622,109.73,119.8,109.63,112.89,1762400 BIO,D,20220622,468.99,487.04,468.99,479.98,149600 BIP,D,20220622,36.5,37.01,36,36.45,425100 BIP-A,D,20220622,17.6,18.1642,17.6,18.02,23200 BIP-B,D,20220622,17.63,17.835,17.45,17.82,9000 BIPC,D,20220622,40.91,41.2478,40.39,40.85,363500 BIPH,D,20220622,18.09,18.2,17.914,17.914,4600 BIPI,D,20220622,19.48,19.67,19.18,19.5,62900 BIT,D,20220622,13.7,13.88,13.6889,13.77,76400 BIT.W,D,20220622,0.1402,0.16,0.1402,0.1402,1900 BITE,D,20220622,9.8,9.8001,9.78,9.7801,5700 BJ,D,20220622,59.81,60.65,59.07,60.02,1643600 BK,D,20220622,41.75,42.495,41.75,42.23,5059200 BKD,D,20220622,4.72,4.85,4.7008,4.75,916200 BKE,D,20220622,29.16,29.72,28.77,28.99,338000 BKH,D,20220622,67.15,69.47,67.15,69.06,293800 BKI,D,20220622,62.77,64.92,62.17,64.06,1161900 BKK.W,D,20220622,0.7,0.79,0.7,0.7112,40600 BKKT,D,20220622,2.26,2.3907,2.22,2.23,3854300 BKN,D,20220622,13.05,13.32,13.05,13.25,59500 BKS.W,D,20220622,0.4001,0.4149,0.4,0.4149,5800 BKSY,D,20220622,2.3,2.47,2.25,2.3,6218800 BKT,D,20220622,4.43,4.47,4.3979,4.45,79800 BKU,D,20220622,35.14,35.75,35,35.64,666600 BLCO,D,20220622,15.25,15.6,15.1,15.47,1373000 BLD,D,20220622,153.18,157.83,150.715,152.72,570700 BLDR,D,20220622,49.05,51.2,48.91,50.02,5205400 BLE,D,20220622,10.62,10.69,10.59,10.69,173900 BLK,D,20220622,605.29,621.925,603.12,609.28,942900 BLND,D,20220622,2.82,2.98,2.75,2.87,1975200 BLW,D,20220622,12.31,12.4443,12.295,12.34,65800 BLX,D,20220622,13.13,13.18,12.99,13.14,96800 BMA,D,20220622,11.82,12.335,11.8195,12,142900 BMA.U,D,20220622,10.04,10.04,10.04,10.04,12400 BMA.W,D,20220622,0.1501,0.1898,0.1501,0.1739,600 BMAC,D,20220622,9.94,9.96,9.94,9.95,77900 BME,D,20220622,40.51,41.83,40.51,41.32,24700 BMEZ,D,20220622,15.18,15.52,15.1191,15.31,339300 BMI,D,20220622,75.58,77.75,75.08,77.42,110600 BML-G,D,20220622,17.9055,17.9055,17.58,17.59,28700 BML-H,D,20220622,17.49,17.96,17.49,17.91,12900 BML-J,D,20220622,19.1,19.1114,18.92,18.995,12400 BML-L,D,20220622,19.22,19.245,19.11,19.22,25600 BMO,D,20220622,97.05,97.4,96.41,96.73,491800 BMY,D,20220622,76.47,77.4165,76.2,76.55,11130200 BNED,D,20220622,2.62,2.84,2.61,2.83,672900 BNL,D,20220622,20.26,20.98,20.26,20.62,619500 BNS,D,20220622,61.24,61.38,60.18,60.22,1837500 BNY,D,20220622,10.54,10.66,10.54,10.63,61200 BOA.T,D,20220622,0.1718,0.1718,0.1718,0.1718,100 BOA.U,D,20220622,9.97,9.97,9.9464,9.97,500 BOAC,D,20220622,9.9,9.94,9.9,9.94,525100 BOAS,D,20220622,9.81,9.81,9.8,9.8,300 BOC,D,20220622,20.07,21.27,20.04,20.93,65500 BOD.W,D,20220622,0.143,0.143,0.143,0.143,500 BODY,D,20220622,1.39,1.42,1.29,1.29,802200 BOE,D,20220622,9.76,9.84,9.7,9.74,152800 BOH,D,20220622,73.06,74.405,73.06,74.2,220500 BOH-A,D,20220622,18.84,18.84,18.65,18.65,6700 BOOT,D,20220622,73.04,74.7,72.25,73.6,411900 BORR,D,20220622,5.41,5.73,5.36,5.55,2310200 BOWL,D,20220622,10.46,10.73,9.9042,10.26,1932400 BOX,D,20220622,23.83,24.465,23.78,24.16,1283800 BOX.W,D,20220622,0.3001,0.3536,0.2446,0.28,421900 BOXD,D,20220622,1.69,2.44,1.65,2.18,81242900 BP,D,20220622,28.05,28.435,27.845,28.09,12539700 BPT,D,20220622,20.88,21.9599,19.73,20.61,514100 BQ,D,20220622,1.78,1.85,1.7794,1.83,5900 BR,D,20220622,132.4,136.3724,132.4,135.64,444400 BRBR,D,20220622,23.13,23.77,23.07,23.59,821300 BRC,D,20220622,44.17,45.3,43.78,44.86,227600 BRCC,D,20220622,7.82,7.82,7.26,7.44,931600 BRD.T,D,20220622,0.0818,0.0941,0.0818,0.0818,4100 BRDG,D,20220622,13.8,14.2594,13.8,14.15,234500 BRDS,D,20220622,0.5235,0.5685,0.5235,0.5301,1702700 BRFS,D,20220622,2.39,2.54,2.38,2.5,12418300 BRK.A,D,20220622,402567.6,410482.8,400741,405649,1800 BRK.B,D,20220622,267.38,273.395,267.38,269.79,4225900 BRMK,D,20220622,6.58,6.74,6.58,6.68,1027400 BRO,D,20220622,54.24,56.37,54.24,55.49,1342400 BROS,D,20220622,33.23,34.895,33.01,34.78,937300 BRSP,D,20220622,7.84,8.06,7.84,7.98,1246800 BRT,D,20220622,22.03,22.7699,22,22.22,80900 BRW,D,20220622,7.86,7.97,7.86,7.9,24800 BRX,D,20220622,19.68,20.31,19.535,19.94,4392100 BSAC,D,20220622,17.58,17.62,17.17,17.17,365000 BSAQ,D,20220622,9.68,9.68,9.68,9.68,100 BSBR,D,20220622,5.85,5.935,5.82,5.83,1113100 BSIG,D,20220622,18.61,19.1045,18.61,18.91,292300 BSL,D,20220622,13.31,13.38,13.211,13.38,34300 BSM,D,20220622,13.99,14.3595,13.67,13.67,933500 BSMX,D,20220622,5.35,5.42,5.35,5.42,9700 BST,D,20220622,32.3,33.52,32.3,32.83,75000 BSTZ,D,20220622,20.04,20.68,20.01,20.08,146300 BSX,D,20220622,36.02,37.33,35.91,37.03,9569000 BSX-A,D,20220622,100.12,102.25,99.61,101.22,109000 BTA,D,20220622,10.75,10.83,10.75,10.82,70700 BTCM,D,20220622,1.16,1.25,1.15,1.19,407300 BTI,D,20220622,42.78,43.15,42.45,42.69,4894700 BTO,D,20220622,32.65,33.0076,31.95,32.76,54700 BTT,D,20220622,21.94,22.1552,21.94,22,107900 BTU,D,20220622,22.24,22.68,21.71,22.37,5955300 BTZ,D,20220622,10.52,10.65,10.5,10.58,176500 BUD,D,20220622,51.5,52.68,51.44,52.15,1339600 BUI,D,20220622,20.52,20.84,20.51,20.58,52300 BUR,D,20220622,8.77,8.96,8.73,8.91,531000 BURL,D,20220622,149.91,154.86,148.49,149.28,1460700 BV,D,20220622,11.47,12.03,11.47,11.8,193700 BVH,D,20220622,24.72,25.12,24.35,24.82,70800 BVN,D,20220622,7.45,7.64,7.35,7.42,987800 BW,D,20220622,6.04,6.23,6.04,6.07,298700 BW-A,D,20220622,22.49,22.61,21.76,21.84,12300 BWA,D,20220622,34.91,36.0901,34.83,35.35,2113700 BWG,D,20220622,8.44,8.7,8.4296,8.63,52200 BWNB,D,20220622,22.1426,22.18,22.006,22.006,4500 BWSN,D,20220622,23.97,24.05,23.6516,23.66,15400 BWXT,D,20220622,49.99,50.44,49.52,50.26,651200 BX,D,20220622,89.33,92.8,89.04,91.26,5241300 BXC,D,20220622,62,64.11,61.99,62.88,158600 BXMT,D,20220622,27.58,28.345,27.5,28.14,2080000 BXMX,D,20220622,12.11,12.3491,12.1,12.27,270200 BXP,D,20220622,88.65,90.46,88.02,89.1,1583800 BXSL,D,20220622,24.44,24.65,23.86,23.95,507100 BY,D,20220622,23.45,23.94,23.32,23.83,85800 BYD,D,20220622,50.29,51.24,49.59,49.75,1292700 BYM,D,20220622,11.77,11.9599,11.7,11.93,64200 BYN,D,20220622,9.94,9.944,9.94,9.94,16100 BYN.U,D,20220622,9.98,10.01,9.97,10.01,10700 BZH,D,20220622,10.56,11.3285,10.5509,11.14,591300 C,D,20220622,47.33,47.985,46.94,47.2,19769300 C-J,D,20220622,25.57,25.79,25.55,25.69,106800 C-K,D,20220622,25.45,25.65,25.45,25.65,72500 C-N,D,20220622,26.86,27.05,26.86,27.01,31000 CAAP,D,20220622,5.55,5.77,5.55,5.68,45300 CABO,D,20220622,1185.18,1235.24,1185.18,1208.63,62200 CACI,D,20220622,262.05,264.9,261.7032,264.33,132900 CAD-A,D,20220622,23,23.18,23,23.05,1100 CADE,D,20220622,23.27,23.74,23.27,23.62,744900 CAE,D,20220622,23.15,23.45,22.82,23.19,223400 CAF,D,20220622,16.29,16.29,15.88,16,11900 CAG,D,20220622,32.41,32.58,32.04,32.46,3216000 CAH,D,20220622,51.2,52.78,50.94,52.59,2197000 CAJ,D,20220622,23.54,23.85,23.5,23.69,279600 CAL,D,20220622,27.32,28.3,26.68,26.83,506300 CALX,D,20220622,33.71,35.59,33.71,35.45,705300 CAN.W,D,20220622,0.76,0.8051,0.75,0.79,12000 CANG,D,20220622,2.8,3.02,2.7508,2.96,121300 CANO,D,20220622,4.7,4.86,4.63,4.65,5095300 CAPL,D,20220622,19.84,20.04,19.5,19.99,23100 CARR,D,20220622,34.37,35.08,34.12,34.78,6304700 CARS,D,20220622,9.21,9.59,9.078,9.32,538300 CAT,D,20220622,190,192.79,187.705,187.83,4012200 CATO,D,20220622,11.28,11.79,11.28,11.62,141400 CB,D,20220622,187.42,191.245,187,189.53,2519200 CBD,D,20220622,3.15,3.2,3.11,3.13,1026500 CBH,D,20220622,8.87,9.01,8.78,8.83,9900 CBL,D,20220622,25.57,26.9,25.5,25.87,218700 CBRE,D,20220622,70.15,71.81,70,71.13,2808700 CBT,D,20220622,61.14,62.54,60.31,62.27,364600 CBU,D,20220622,61.97,62.73,61.86,62.56,165200 CBZ,D,20220622,37.81,38.51,37.43,38.02,220100 CC,D,20220622,30.9,31.32,29.95,30.99,1849200 CCCS,D,20220622,9.1,9.58,9.1,9.29,1789100 CCI,D,20220622,161.33,171.5,161.01,168.07,2495900 CCJ,D,20220622,21,21.37,20.4727,21.18,5386600 CCK,D,20220622,90.99,91.585,90.24,90.58,1166600 CCL,D,20220622,9.36,9.83,9.28,9.62,38718300 CCO,D,20220622,1.22,1.25,1.18,1.19,3065900 CCRD,D,20220622,20.97,22.31,20.97,21.75,67800 CCS,D,20220622,39.8,42.15,39.38,41.16,396900 CCU,D,20220622,12.72,12.89,12.63,12.69,288300 CCV,D,20220622,9.83,9.83,9.81,9.81,79000 CCV.S,D,20220622,9.82,9.84,9.82,9.83,7800 CCV.U,D,20220622,9.91,9.91,9.91,9.91,300 CCV.W,D,20220622,0.44,0.45,0.44,0.4499,11700 CCVI,D,20220622,9.79,9.79,9.79,9.79,23700 CCZ,D,20220622,59.5,61.59,59.5,60.5,1000 CDAY,D,20220622,43.98,45.615,43.74,45.02,2285200 CDE,D,20220622,3.48,3.59,3.4,3.42,4824700 CDR,D,20220622,26.64,26.69,25.925,26.47,244700 CDR-B,D,20220622,14.26,15.4,14.21,14.2501,7500 CDR-C,D,20220622,11.88,12.34,11.75,11.8501,51200 CDRE,D,20220622,18.84,19.46,18.72,19.14,257200 CE,D,20220622,119.97,121.945,118.47,120.72,1389000 CEA,D,20220622,16.95,17.03,16.93,17.01,500 CEE,D,20220622,10.02,10.28,9.85,9.95,23100 CEIX,D,20220622,50.17,51.59,49.5,50.44,608100 CEL.P,D,20220622,0.135,0.135,0.135,0.135,100 CEM,D,20220622,28.87,28.87,27.961,28.08,118400 CEN,D,20220622,15.64,15.75,15.6,15.61,23600 CEPU,D,20220622,3.12,3.24,3.0603,3.23,153300 CEQ.P,D,20220622,9.18,9.25,9.05,9.12,114500 CEQP,D,20220622,25,25.28,24.44,24.5,852400 CF,D,20220622,87.68,90.17,87.22,88.58,4334900 CFG,D,20220622,35.79,36.515,35.67,36.35,5361700 CFG-D,D,20220622,24.75,25.1,24.65,24.68,52100 CFG-E,D,20220622,19.77,19.98,19.77,19.8,47800 CFR,D,20220622,116.95,119.18,116.5364,118.48,256900 CFR-B,D,20220622,18.78,19.1409,18.78,19.1,10900 CGA,D,20220622,5.62,5.71,5.62,5.71,1300 CGAU,D,20220622,7.05,7.21,6.88,7.02,58700 CHA.S,D,20220622,9.81,9.81,9.81,9.81,5000 CHA.T,D,20220622,0.08,0.08,0.0799,0.0799,500 CHAA,D,20220622,9.81,9.81,9.8,9.81,5900 CHCT,D,20220622,33.39,34.145,33.39,33.77,67600 CHD,D,20220622,85.68,88.1293,85.61,87.59,1747700 CHE,D,20220622,447.19,457.99,447.19,457.94,70700 CHGG,D,20220622,18.27,18.89,18.23,18.49,3322800 CHH,D,20220622,113.03,115.675,111.45,112.15,388400 CHM-A,D,20220622,22.83,23.52,22.83,23.215,12700 CHM-B,D,20220622,22.7,22.78,22.7,22.7638,7700 CHMI,D,20220622,6.75,6.83,6.67,6.78,255600 CHN,D,20220622,14.81,14.9995,14.72,14.84,2500 CHPT,D,20220622,13.61,14.778,13.27,14.25,7661100 CHRA,D,20220622,4.33,4.33,4,4.09,18300 CHRB,D,20220622,22.66,22.7,22.25,22.5,4700 CHS,D,20220622,5.5,5.72,5.24,5.24,1759200 CHT,D,20220622,42.33,42.81,42.33,42.59,169300 CHWY,D,20220622,31.2,33.43,31.1,32.62,6154600 CI,D,20220622,252.83,259.02,250.2475,255.9,1506200 CIA,D,20220622,3.82,3.94,3.79,3.83,305100 CIB,D,20220622,34.83,36.17,34.59,34.9,506000 CIEN,D,20220622,44.06,44.56,43.89,44.18,1696400 CIF,D,20220622,1.93,1.9499,1.93,1.94,12600 CIG,D,20220622,2.11,2.14,2.09,2.11,3977900 CIG.C,D,20220622,3.01,3.08,3.01,3.06,44300 CII,D,20220622,17.05,17.38,17.01,17.17,89600 CIM,D,20220622,8.35,8.595,8.31,8.49,2528200 CIM-A,D,20220622,20.75,20.995,20.7,20.93,14800 CIM-B,D,20220622,22.07,22.3,21.83,21.83,42500 CIM-C,D,20220622,20.09,20.21,19.8721,19.91,14700 CIM-D,D,20220622,20.75,20.8751,20.6223,20.76,20900 CINT,D,20220622,11,11,10.31,10.51,36500 CIO,D,20220622,11.67,12.56,11.58,12.27,382800 CIO-A,D,20220622,21.96,21.96,21.4501,21.5466,3400 CION,D,20220622,8.27,8.389,7.94,8.05,168600 CIR,D,20220622,15.62,16.755,15.62,16.12,222800 CIVI,D,20220622,58.9,60.71,56.892,57.07,1140500 CIXX,D,20220622,10.73,11.01,10.73,10.79,74800 CL,D,20220622,76.53,78.145,76.36,77.91,4653700 CLA.W,D,20220622,0.1131,0.115,0.1131,0.1131,11900 CLAA,D,20220622,9.78,9.78,9.78,9.78,5100 CLAS,D,20220622,9.82,9.82,9.82,9.82,300 CLB,D,20220622,19.94,20.4868,19.64,19.85,358400 CLBR,D,20220622,9.65,9.69,9.65,9.69,200 CLD-A,D,20220622,21.56,21.67,21.1,21.65,3400 CLDT,D,20220622,9.97,10.28,9.89,9.97,329500 CLF,D,20220622,16,16.62,15.86,16.27,15846700 CLH,D,20220622,82.98,84.55,82.13,83.55,220100 CLI.S,D,20220622,9.82,9.8201,9.82,9.8201,2000 CLI.T,D,20220622,0.2,0.2371,0.1464,0.225,19300 CLIM,D,20220622,9.79,9.82,9.79,9.82,7900 CLPR,D,20220622,7.52,7.59,7.34,7.46,79100 CLR,D,20220622,64.5,67.44,63.86,65.05,2907600 CLS,D,20220622,9.74,9.94,9.65,9.76,279200 CLV-A,D,20220622,55.045,55.4722,55.045,55.32,28100 CLVT,D,20220622,12.92,13.485,12.92,13.24,5638600 CLW,D,20220622,32.75,33.6658,32.75,33.34,111200 CLX,D,20220622,125.35,133.09,125.35,132.14,2773500 CM,D,20220622,50.06,50.07,49.58,49.64,1962500 CMA,D,20220622,74.99,76.14,74.61,75.77,908100 CMC,D,20220622,35.04,35.75,34.09,34.31,1545900 CMCM,D,20220622,0.77,0.78,0.7476,0.7501,31000 CMG,D,20220622,1241.29,1270.792,1230.07,1254,175700 CMI,D,20220622,191.76,195.68,191.575,193.87,750300 CMP,D,20220622,35.81,36.86,35.7,36.57,455400 CMR-B,D,20220622,25.1,25.1001,25.1,25.1,1200 CMR-C,D,20220622,25.19,25.22,25.024,25.145,3500 CMR-D,D,20220622,25.8627,26.0182,25.7711,25.8898,4500 CMR-E,D,20220622,25.33,25.7,25.33,25.5382,12800 CMRE,D,20220622,12.1,12.28,11.71,11.72,1032700 CMS,D,20220622,61.67,63.19,61.67,62.73,1920400 CMS-C,D,20220622,17.72,18.3114,17.7196,18,17700 CMSA,D,20220622,24.25,24.49,24.1,24.37,24300 CMSC,D,20220622,23.5,23.8113,23.48,23.65,40800 CMSD,D,20220622,23.59,23.97,23.59,23.7,29500 CMTG,D,20220622,18.45,18.88,18.08,18.51,1555000 CMU,D,20220622,3.23,3.26,3.19,3.19,222700 CNA,D,20220622,42.85,43.51,42.5101,43.33,87700 CNC,D,20220622,80.44,82.71,80.23,81.87,3169500 CND,D,20220622,9.94,9.955,9.93,9.94,83700 CND.V,D,20220622,0.21,0.224,0.21,0.21,800 CND.W,D,20220622,1.21,1.21,1.1501,1.2,23500 CNF,D,20220622,3.02,3.04,3.01,3.03,77300 CNHI,D,20220622,12.58,12.705,12.44,12.45,2139700 CNI,D,20220622,108.08,111.3,107.96,109.92,1273100 CNK,D,20220622,13.68,14.16,13.66,13.85,2009100 CNM,D,20220622,21.35,21.61,20.69,21.16,568000 CNMD,D,20220622,88.55,91.88,87.24,89.67,692800 CNNE,D,20220622,18.34,18.93,18.33,18.81,761600 CNO,D,20220622,17.5,17.8,17.5,17.65,1204900 CNO-A,D,20220622,19.3,19.49,19.08,19.12,9100 CNP,D,20220622,27.5,27.985,27.45,27.8,3525500 CNQ,D,20220622,51.72,53.23,51.42,52.05,3672700 CNR,D,20220622,24.4,24.49,24.31,24.43,2014900 CNS,D,20220622,65.8,66.54,65.46,65.53,184700 CNVY,D,20220622,10.3,10.35,10.3,10.33,643900 CNX,D,20220622,16.87,17.64,16.7,17.2,4486000 CO,D,20220622,3.47,3.49,3.33,3.35,54900 COD-A,D,20220622,24.99,25.045,24.9,24.99,3600 COD-B,D,20220622,25.76,26.19,25.76,26.055,13500 COD-C,D,20220622,25.22,25.43,25.22,25.27,8700 CODI,D,20220622,22.71,23.05,21.98,22.59,677200 COE,D,20220622,1.19,1.32,1.19,1.32,15700 COF,D,20220622,104.7,106.75,104.32,105.63,2311200 COF-I,D,20220622,19.59,19.88,19.56,19.76,121700 COF-J,D,20220622,18.67,18.95,18.67,18.9,159200 COF-K,D,20220622,18.31,18.63,18.31,18.55,2900 COF-L,D,20220622,17.08,17.33,17.08,17.2237,70100 COF-N,D,20220622,16.79,17.18,16.79,17,63000 COLD,D,20220622,28.02,28.96,28.02,28.59,2142000 COMP,D,20220622,3.86,4.13,3.81,3.93,4426900 COO,D,20220622,299.3,305.35,298.42,301.4,516900 COOK,D,20220622,3.98,4.41,3.94,4.23,1020500 COP,D,20220622,92.85,95.05,91.46,93.06,11287400 COR-Z,D,20220622,18.1,18.3335,18.0181,18.21,10100 CORR,D,20220622,2.65,2.6965,2.55,2.57,14200 CORS,D,20220622,9.74,9.74,9.74,9.74,1000 COTY,D,20220622,7.24,7.51,7.2,7.42,8105800 COUR,D,20220622,15.59,15.98,15.41,15.58,1751900 CP,D,20220622,68.38,71.035,68.36,70.33,3456700 CPA,D,20220622,59.32,62.44,59.32,62.4,602800 CPAC,D,20220622,5.11,5.17,5,5.06,18200 CPB,D,20220622,46.87,47.395,46.39,46.97,2385600 CPE,D,20220622,45,45.83,43.03,43.08,2757500 CPF,D,20220622,21.65,21.85,21.62,21.7,157600 CPG,D,20220622,7.79,7.91,7.575,7.59,20038200 CPK,D,20220622,119.91,121.79,119.56,120.57,64400 CPNG,D,20220622,12.08,12.375,11.79,11.8,8360600 CPRI,D,20220622,43.96,44.745,43.17,43.76,2350100 CPS,D,20220622,4.19,4.44,4.08,4.41,429000 CPT,D,20220622,129.64,133.84,129.64,131.89,791900 CPT.U,D,20220622,9.84,9.84,9.84,9.84,1400 CPT.W,D,20220622,0.1,0.1,0.1,0.1,400 CPTK,D,20220622,9.81,9.84,9.81,9.81,1600 CPU.U,D,20220622,9.83,9.86,9.83,9.86,30100 CPU.W,D,20220622,0.22,0.2441,0.22,0.22,8600 CPUH,D,20220622,9.8,9.82,9.8,9.82,80300 CR,D,20220622,83.44,85.885,82.9,85.67,345200 CRC,D,20220622,37.41,39.06,36.27,37.95,2326100 CRD.A,D,20220622,7.71,7.95,7.71,7.81,41200 CRD.B,D,20220622,7.25,7.25,7.13,7.16,25500 CRGY,D,20220622,13.64,13.89,12.93,13.18,697200 CRH,D,20220622,34.28,34.67,34.1455,34.34,579200 CRH.U,D,20220622,10.05,10.05,10.05,10.05,100 CRH.W,D,20220622,0.4698,0.4698,0.4002,0.4002,12000 CRHC,D,20220622,9.94,9.95,9.92,9.94,72400 CRI,D,20220622,70.11,71,69.78,70.3,767300 CRK,D,20220622,14.16,14.63,13.82,14.01,4345400 CRL,D,20220622,206.28,211.71,205.98,209.82,300100 CRM,D,20220622,164.7,170.45,164.21,167.45,5865200 CRS,D,20220622,29.32,29.93,29.12,29.35,311200 CRT,D,20220622,19.16,19.3299,18.34,19.2,50500 CRU,D,20220622,9.83,9.835,9.83,9.83,12600 CRU.U,D,20220622,9.83,9.85,9.83,9.84,1300 CRU.W,D,20220622,0.1576,0.1596,0.1299,0.1299,3900 CS,D,20220622,5.87,5.98,5.8591,5.92,10950300 CSAN,D,20220622,14.07,14.53,14.01,14.18,111100 CSL,D,20220622,231.37,240.54,230.2625,237.61,394000 CSR,D,20220622,76.39,79.53,76.22,78.99,96500 CSR-C,D,20220622,25.525,25.65,25.3992,25.5862,6500 CST.W,D,20220622,0.12,0.12,0.12,0.12,100 CSTA,D,20220622,9.82,9.82,9.82,9.82,100 CSTM,D,20220622,12.97,13.28,12.77,12.89,1001300 CSV,D,20220622,37.01,37.62,36.5,36.88,163000 CTA-A,D,20220622,69.02,70.11,69.02,70.11,700 CTA-B,D,20220622,107,107,104.3565,105.41,4000 CTBB,D,20220622,23.4,23.55,23.2,23.31,53400 CTDD,D,20220622,23.88,23.9,23.7271,23.88,55400 CTLT,D,20220622,103,106.51,102.6937,105.32,795500 CTO,D,20220622,59.07,60.44,58.89,59.64,26000 CTO-A,D,20220622,21.5,21.7,21.5,21.7,4700 CTO.W,D,20220622,0.42,0.42,0.37,0.4198,1400 CTOS,D,20220622,4.64,4.955,4.6234,4.9,299300 CTR,D,20220622,25.2,25.52,24.64,24.78,16200 CTRA,D,20220622,26.15,27.6,26.11,27.03,18053800 CTRE,D,20220622,17.31,18.07,17.301,17.77,524600 CTS,D,20220622,33.69,33.97,32.47,32.92,224300 CTT,D,20220622,10.26,10.5,10.26,10.28,356500 CTV,D,20220622,2.05,2.11,1.95,1.96,316000 CTV.W,D,20220622,0.35,0.35,0.2813,0.2861,4600 CTVA,D,20220622,53.71,54.66,53.42,53.43,4488600 CUB-E,D,20220622,25.3745,25.41,25.3745,25.41,600 CUB-F,D,20220622,24.65,24.71,24.61,24.66,4300 CUBB,D,20220622,23.46,23.6,23,23.6,1200 CUBE,D,20220622,40.26,41.535,40.26,41.1,1479800 CUBI,D,20220622,34.14,34.87,34,34.35,346600 CUK,D,20220622,8.52,8.979,8.44,8.76,2873400 CULP,D,20220622,4.95,5.08,4.92,4.92,64400 CURO,D,20220622,5.91,6.09,5.61,5.76,179100 CURV,D,20220622,4.55,4.63,4.49,4.55,553500 CUZ,D,20220622,28.93,29.52,28.91,29.36,1511000 CVE,D,20220622,18.57,19.68,18.41,19.41,12512000 CVE.W,D,20220622,14,14.415,13.88,14.415,1600 CVEO,D,20220622,26.42,26.75,25.22,25.76,80000 CVI,D,20220622,34.76,35.79,34.29,34.69,950500 CVI.U,D,20220622,9.82,9.83,9.81,9.82,59100 CVI.W,D,20220622,0.3421,0.3421,0.3421,0.3421,1200 CVII,D,20220622,9.75,9.775,9.75,9.75,119000 CVNA,D,20220622,24.06,26.79,24.06,25.14,7527200 CVS,D,20220622,90.62,92.88,90.3,91.29,4658600 CVX,D,20220622,148.07,150.8,146.33,147.87,13746200 CW,D,20220622,128.94,132.05,128.94,130.76,263100 CWAN,D,20220622,12.73,12.89,12.07,12.24,645300 CWE.A,D,20220622,29.4,30.27,29.4,29.95,143800 CWEN,D,20220622,32.19,33.06,32.19,32.66,416100 CWH,D,20220622,22.89,24.01,22.7284,23.26,1731400 CWK,D,20220622,14.66,15.115,14.55,14.76,1748500 CWT,D,20220622,48.94,51.11,48.94,50.56,171700 CX,D,20220622,3.57,3.63,3.51,3.62,9785400 CXA.U,D,20220622,10.0101,10.06,10.0101,10.05,12400 CXA.W,D,20220622,0.24,0.24,0.1601,0.17,6800 CXAC,D,20220622,9.95,9.97,9.95,9.95,61900 CXE,D,20220622,3.6,3.625,3.57,3.62,281000 CXH,D,20220622,7.3,7.36,7.29,7.3,19700 CXM,D,20220622,10.05,10.48,10.05,10.27,845000 CXW,D,20220622,10.98,11.195,10.8136,11,858700 CYD,D,20220622,9.92,10.01,9.59,9.75,16500 CYH,D,20220622,3.92,4.245,3.901,4.14,2487500 CZO.W,D,20220622,0.0862,0.0862,0.0862,0.0862,300 CZOO,D,20220622,0.91,0.95,0.8831,0.9236,464400 D,D,20220622,74.5,75.95,74.5,75.42,3872400 DAC,D,20220622,67.28,68,63.655,63.95,508200 DAL,D,20220622,29.92,30.49,29.6,30,16069100 DAN,D,20220622,13.87,14.55,13.87,14.36,997500 DAO,D,20220622,5.66,5.9607,5.39,5.45,253900 DAR,D,20220622,67.36,67.4,64.42,65.29,2469100 DASH,D,20220622,62,66.8,61.64,65.15,5858600 DAVA,D,20220622,88.6,91.5,87.9693,91.33,85800 DB,D,20220622,10.16,10.33,10.135,10.22,2538600 DBD,D,20220622,2.32,2.55,2.32,2.48,2046600 DBI,D,20220622,13.7,14.22,13.67,13.8,1027900 DBL,D,20220622,15.29,15.55,15.29,15.54,32600 DBR-H,D,20220622,21.84,21.95,21.7501,21.8,23200 DBR-I,D,20220622,22.06,22.09,21.34,21.55,41600 DBR-J,D,20220622,21.76,21.9946,21.385,21.4776,54000 DBRG,D,20220622,4.66,4.87,4.64,4.74,10296900 DCF,D,20220622,7.54,7.54,7.4,7.46,13200 DCI,D,20220622,46.4,47.63,46.4,47.38,315400 DCO,D,20220622,42.63,42.77,41.87,42.08,43200 DCP,D,20220622,29.52,29.53,28.37,28.38,842200 DCP-B,D,20220622,23.33,23.34,23,23,6200 DCP-C,D,20220622,24.67,24.8,24.65,24.7532,12300 DD,D,20220622,55.08,56.64,55.04,55.91,2731400 DDD,D,20220622,9.6,10.08,9.575,9.9,1225000 DDF,D,20220622,8.47,8.6,8.47,8.53,22000 DDL,D,20220622,4.8,5.15,4.8,5.03,1135200 DDS,D,20220622,270.14,272.81,256.16,258.95,188600 DDT,D,20220622,25.95,26.116,25.92,25.99,9600 DE,D,20220622,321,323.8559,317.63,317.93,1636900 DEA,D,20220622,18.5,18.96,18.45,18.73,742500 DECK,D,20220622,253.8,259.385,251.58,255.03,411000 DEI,D,20220622,21.92,22.67,21.865,22.2,1701000 DELL,D,20220622,48.67,49.77,48.41,48.61,3736900 DEN,D,20220622,64.34,65.25,61.13,61.13,612100 DEO,D,20220622,173.57,176.23,173.4,175.25,294400 DESP,D,20220622,7.39,7.685,7.39,7.56,510600 DEX,D,20220622,7.47,7.6,7.4501,7.52,13300 DFIN,D,20220622,27.48,28.845,27.48,28.55,285200 DFP,D,20220622,21.03,21.2771,20.95,21.05,135400 DFS,D,20220622,92.98,94.8697,92.62,94.02,1711400 DG,D,20220622,238.1,241.195,236.7,240.52,2040700 DGX,D,20220622,131.84,135.23,131.38,134.34,850000 DHF,D,20220622,2.25,2.2789,2.235,2.25,488200 DHI,D,20220622,60.66,65.02,60.24,64.08,6520800 DHR,D,20220622,240.9,248.75,240.55,245.91,1867900 DHR-B,D,20220622,1315.66,1320,1315.66,1320,86200 DHT,D,20220622,5.76,5.88,5.7,5.74,2629000 DHX,D,20220622,5.47,5.76,5.47,5.65,681800 DIAX,D,20220622,14.64,14.88,14.63,14.81,97600 DIN,D,20220622,62.58,64.14,62.11,63.07,265400 DINO,D,20220622,45.15,46.03,44.51,44.75,2659300 DIS,D,20220622,92.17,94.61,92.01,93.5,11415000 DK,D,20220622,27.29,28.805,27.29,28.12,1775300 DKL,D,20220622,45.41,46.815,45.0501,46.07,40200 DKS,D,20220622,74.8,76.33,74.435,75.56,1237000 DLB,D,20220622,70.79,72.17,70.78,71.82,436700 DLN-A,D,20220622,23.15,23.6198,22.15,23.24,22300 DLN-B,D,20220622,24.19,24.2263,23.3,24.0458,24300 DLNG,D,20220622,3.4,3.47,3.21,3.36,138900 DLR,D,20220622,127.31,133.9,127.14,132.29,1802500 DLR-J,D,20220622,23.04,23.61,23.04,23.59,7800 DLR-K,D,20220622,24.73,25.0499,24.71,24.99,12300 DLR-L,D,20220622,22.95,23.27,22.9352,23.27,9600 DLX,D,20220622,21.39,22.42,21.23,22.3,729900 DLY,D,20220622,14.14,14.19,14.1,14.13,220600 DM,D,20220622,2.3,2.53,2.29,2.46,5953200 DMA,D,20220622,7.48,7.48,7.23,7.33,13500 DMB,D,20220622,13.26,13.26,13.01,13.12,99700 DMO,D,20220622,11.52,11.82,11.4677,11.68,59400 DMS,D,20220622,1.68,1.74,1.635,1.66,20300 DMY.E,D,20220622,9.92,9.92,9.92,9.92,100 DMY.Y,D,20220622,0.39,0.4001,0.39,0.4,15900 DMYS,D,20220622,9.76,9.77,9.76,9.77,942800 DNA,D,20220622,2.37,2.58,2.32,2.49,33023300 DNA.W,D,20220622,0.54,0.54,0.505,0.5349,3000 DNB,D,20220622,14.45,14.89,14.42,14.64,1163600 DNMR,D,20220622,4.25,4.67,4.21,4.63,2561000 DNOW,D,20220622,9.46,9.66,9.3,9.57,719900 DNP,D,20220622,10.15,10.22,10.0882,10.19,573900 DNZ,D,20220622,9.79,9.79,9.79,9.79,100 DNZ.U,D,20220622,9.81,9.81,9.81,9.81,100 DO,D,20220622,7.12,7.25,6.82,7.1,6174900 DOC,D,20220622,16.69,17.29,16.67,17.14,4471600 DOCN,D,20220622,40.76,44.16,40.7,42.36,1077100 DOCS,D,20220622,34.27,36.95,34.01,36.03,2326700 DOLE,D,20220622,8.76,8.9,8.7405,8.82,369000 DOMA,D,20220622,1.3,1.37,1.21,1.21,1492100 DOOR,D,20220622,70.45,72.8,69.41,72.46,292700 DOUG,D,20220622,4.82,5.03,4.82,4.86,387700 DOV,D,20220622,117.57,120.415,117.555,119.42,783600 DOW,D,20220622,52.3,52.79,51.57,52.34,10386700 DPG,D,20220622,12.83,12.8515,12.51,12.52,114400 DPZ,D,20220622,385.37,395.39,382.04,389.76,439200 DQ,D,20220622,64.3,70,64.2,67.45,3169600 DRD,D,20220622,6.41,6.6,6.25,6.43,196600 DRE,D,20220622,52.04,54.83,51.86,54.04,3461100 DRH,D,20220622,8.17,8.405,8.06,8.07,2089400 DRH-A,D,20220622,25.95,25.99,25.64,25.64,1300 DRI,D,20220622,113.24,116.3,112.23,115.12,2061200 DRQ,D,20220622,23.58,24.4499,23.4,23.96,362700 DS,D,20220622,1.41,1.535,1.41,1.46,810400 DS-B,D,20220622,22.37,22.37,22.1,22.3005,2300 DS-D,D,20220622,19.77,19.77,19.71,19.71,1000 DSA.U,D,20220622,10.07,10.07,10.06,10.06,1500 DSA.W,D,20220622,0.1531,0.1699,0.13,0.1494,3600 DSAQ,D,20220622,10.01,10.01,10.01,10.01,1100 DSL,D,20220622,11.94,12.11,11.94,12.05,391400 DSM,D,20220622,6.18,6.4,6.13,6.32,438500 DSU,D,20220622,9.03,9.05,8.95,9.02,145200 DSX,D,20220622,4.95,5.0361,4.68,4.69,1998600 DSX-B,D,20220622,26.0999,26.0999,25.8,25.854,1200 DT,D,20220622,39.22,41.26,39.14,40.46,3304600 DTB,D,20220622,19.16,19.4919,19.1128,19.37,12000 DTC,D,20220622,3.99,4.29,3.99,4.2,368000 DTE,D,20220622,116.21,118.46,116.21,117.9,1077500 DTF,D,20220622,11.64,11.68,11.61,11.62,10200 DTG,D,20220622,18.76,19.115,18.74,18.88,19500 DTL.P,D,20220622,9.26,9.57,9.23,9.23,3400 DTM,D,20220622,48.15,49.18,48.04,48.21,542000 DTP,D,20220622,50,50.1683,49.87,50.11,5800 DTW,D,20220622,22.99,23.33,22.99,23.17,11400 DUK,D,20220622,98.92,101,98.6881,100.16,2911300 DUK-A,D,20220622,24.85,25.26,24.85,25.03,61900 DUKB,D,20220622,24.94,25.07,24.825,24.9,45800 DV,D,20220622,21.31,23.469,21.245,22.53,1232100 DVA,D,20220622,75.15,80.779,75,80.58,3181500 DVN,D,20220622,56.32,58.53,55.66,57.55,13933400 DWI.U,D,20220622,10.1,10.1,10.1,10.1,200 DWI.W,D,20220622,0.2,0.2,0.19,0.19,700 DWIN,D,20220622,10.045,10.045,10.01,10.01,12500 DX,D,20220622,14.96,15.23,14.95,15.14,1186800 DX-C,D,20220622,22.02,22.39,22.02,22.16,6400 DXC,D,20220622,30.02,31.12,30.01,30.54,1629800 DY,D,20220622,87,89.57,86.87,88.7,237600 DYFN,D,20220622,15.92,16.27,15.92,16.13,7700 E,D,20220622,24.58,24.7352,24.43,24.55,501000 EAF,D,20220622,7.29,7.45,7.1804,7.42,1966800 EAI,D,20220622,23.75,24.1199,23.54,23.91,9600 EARN,D,20220622,6.99,7.17,6.96,7.06,99400 EAT,D,20220622,22.78,23.53,22.6,23.32,928400 EB,D,20220622,10.44,10.86,10.43,10.7,829400 EBF,D,20220622,18.4,18.61,18.29,18.42,149900 EBR,D,20220622,8.58,8.78,8.54,8.64,2299800 EBR.B,D,20220622,8.4,8.66,8.39,8.51,194800 EBS,D,20220622,28.64,30.52,28.64,30.17,427600 EC,D,20220622,11.75,11.76,11.45,11.54,3121200 ECAT,D,20220622,13.71,13.88,13.6832,13.88,138900 ECC,D,20220622,11.34,11.57,11.22,11.5,183700 ECC-D,D,20220622,21.9799,21.9799,21.76,21.76,300 ECCC,D,20220622,23.33,23.4899,23.17,23.17,600 ECCV,D,20220622,22.9,22.96,22.79,22.96,3600 ECCX,D,20220622,24.67,24.6715,24.4019,24.57,2000 ECL,D,20220622,146.35,153.06,146.27,151.24,1182700 ECOM,D,20220622,14.44,15.02,14.44,14.66,352300 ECVT,D,20220622,9.52,10.125,9.52,10.06,401100 ED,D,20220622,87.81,89.58,87.7337,88.9,1732600 EDD,D,20220622,4.44,4.5,4.41,4.5,242600 EDF,D,20220622,4.71,4.71,4.48,4.52,48500 EDI,D,20220622,5.12,5.16,4.9,5.0068,47600 EDN,D,20220622,4.65,4.698,4.65,4.65,2000 EDR,D,20220622,20,20.68,20,20.33,869400 EDU,D,20220622,20.45,21.33,20.42,20.82,2573000 EE,D,20220622,23.91,24.1,22.67,22.7,592900 EEA,D,20220622,7.08,7.22,7.08,7.19,5400 EEX,D,20220622,3.52,3.71,3.37,3.64,194600 EFC,D,20220622,13.93,14.29,13.93,14.17,694500 EFC-A,D,20220622,23.3,23.3008,21.98,22.2,3200 EFC-B,D,20220622,20.16,20.96,20.16,20.35,1700 EFL,D,20220622,8.58,8.6069,8.52,8.55,32700 EFR,D,20220622,11.88,11.89,11.77,11.83,85800 EFT,D,20220622,11.53,11.5992,11.5,11.54,60900 EFX,D,20220622,174.6,181.2476,172.78,180.77,1071900 EGF,D,20220622,10.27,10.27,10.27,10.27,200 EGG.U,D,20220622,10.09,10.09,10.09,10.09,400 EGGF,D,20220622,9.73,9.73,9.73,9.73,1800 EGHT,D,20220622,5.31,5.685,5.29,5.46,2037300 EGO,D,20220622,7.26,7.46,7.165,7.2,1237800 EGP,D,20220622,150.25,153.815,150.25,152.43,481700 EGY,D,20220622,8,8.25,7.71,7.83,2488400 EHC,D,20220622,53.75,55,53.5398,54.88,776200 EHI,D,20220622,7.09,7.13,7.08,7.09,24100 EIC,D,20220622,15.83,16.0399,15.83,16.03,11200 EICA,D,20220622,23.01,23.31,23.01,23.31,2200 EIG,D,20220622,39.65,40.75,39.6,40.49,153800 EIX,D,20220622,59.77,60.7382,59.56,60.12,1381300 EL,D,20220622,244.75,249.96,243.55,247.91,1231600 ELAN,D,20220622,19.79,20.25,19.56,20.01,7802700 ELAT,D,20220622,32.34,33.07,32.34,32.43,88600 ELC,D,20220622,23.6941,24.25,23.6941,23.99,11300 ELF,D,20220622,26.24,27.1,26.16,26.7,424300 ELP,D,20220622,6.55,6.625,6.51,6.58,427800 ELS,D,20220622,68.69,71.53,68.65,70.96,1058900 ELVT,D,20220622,2.59,2.62,2.57,2.57,88700 ELY,D,20220622,20.43,20.805,20.215,20.3,1795000 EMD,D,20220622,8.66,8.82,8.6562,8.74,201800 EME,D,20220622,98.18,99.77,98.18,99.35,449100 EMF,D,20220622,11.76,11.8817,11.76,11.76,20600 EMN,D,20220622,87.68,89.93,87.68,89.04,1487200 EMO,D,20220622,23.74,23.74,22.96,22.96,73000 EMP,D,20220622,24.09,24.22,23.965,24.14,7000 EMR,D,20220622,78.48,79.5,77.7304,78.47,3985600 EMWP,D,20220622,2.08,2.25,2.03,2.21,292200 ENB,D,20220622,40.57,41.56,40.24,41.25,3949600 ENBA,D,20220622,24.96,25.28,24.96,25.28,34700 ENFN,D,20220622,10.11,10.43,9.93,10,516700 ENIC,D,20220622,1.2,1.28,1.09,1.22,5430000 ENJ,D,20220622,23.67,23.7092,23.65,23.7092,500 ENLC,D,20220622,8.45,8.63,8.29,8.32,2521500 ENO,D,20220622,24.5491,25.2699,24.525,25.2699,9800 ENOV,D,20220622,54.59,56.11,54.43,55.26,505000 ENP.W,D,20220622,0.96,1,0.95,1,46900 ENPC,D,20220622,10.04,10.05,9.99,9.99,605200 ENR,D,20220622,26.17,26.65,26.1,26.53,598500 ENS,D,20220622,57.89,59.575,57.89,59.25,186700 ENV,D,20220622,52.12,52.91,52,52.75,404000 ENVA,D,20220622,27.11,27.88,27.105,27.69,215600 ENZ,D,20220622,2.24,2.2825,2.15,2.19,48000 EOC.U,D,20220622,9.76,9.76,9.76,9.76,200 EOC.W,D,20220622,0.39,0.39,0.39,0.39,400 EOCW,D,20220622,9.72,9.72,9.71,9.71,3900 EOD,D,20220622,4.23,4.3,4.23,4.26,103000 EOG,D,20220622,110.81,114.18,109.43,110.77,4696900 EOI,D,20220622,14.46,14.88,14.46,14.58,45900 EOS,D,20220622,15.85,16.1387,15.7841,15.9,163600 EOT,D,20220622,16.4,16.55,16.39,16.47,53900 EPAC,D,20220622,18.14,19.2596,18.05,18.9,537000 EPAM,D,20220622,290.59,313.1,290.59,309.44,365100 EPC,D,20220622,33.29,33.61,32.6901,33.2,384400 EPD,D,20220622,23.79,24.3396,23.67,24.09,6561900 EPR,D,20220622,44.97,46.01,44.67,45.43,409500 EPR-C,D,20220622,22.42,22.55,22.3,22.43,17500 EPR-E,D,20220622,31,31,31,31,1800 EPR-G,D,20220622,21.09,21.5223,21.01,21.25,5400 EPRT,D,20220622,20.7,21.38,20.7,21.12,704200 EPW.U,D,20220622,9.85,9.86,9.85,9.855,2300 EPW.W,D,20220622,0.1,0.1,0.1,0.1,600 EPWR,D,20220622,9.83,9.83,9.83,9.83,1200 EQC,D,20220622,27.61,28.0606,27.61,27.79,610900 EQC-D,D,20220622,26,26.218,25.8,26.218,1200 EQD,D,20220622,9.92,9.935,9.92,9.935,4200 EQD.W,D,20220622,0.12,0.12,0.1069,0.1179,37800 EQH,D,20220622,25.85,26.79,25.85,26.56,2993000 EQH-A,D,20220622,20.61,21.01,20.61,20.9,37800 EQH-C,D,20220622,17.55,17.83,17.55,17.83,16100 EQH.U,D,20220622,9.85,9.85,9.85,9.85,11000 EQH.W,D,20220622,0.14,0.1585,0.1258,0.1459,5800 EQHA,D,20220622,9.79,9.82,9.79,9.82,12000 EQNR,D,20220622,33.52,33.72,32.935,33,3710600 EQR,D,20220622,70.93,72.37,70.67,71.36,2335500 EQT,D,20220622,34.42,36.1,34.25,35.08,6414400 ERF,D,20220622,13.32,14.305,13.3,13.85,2615400 ERJ,D,20220622,8.97,9.245,8.92,9.15,1763600 ERO,D,20220622,9.81,9.81,9.25,9.35,67600 ES,D,20220622,79.19,81.075,79.19,80.58,1203000 ESAB,D,20220622,43.17,43.765,42.78,43.47,536300 ESE,D,20220622,61.96,63.64,61.43,62.94,87100 ESI,D,20220622,17.88,18.36,17.81,18.04,1011400 ESM.U,D,20220622,9.81,9.8354,9.81,9.8354,600 ESM.W,D,20220622,0.2,0.2,0.2,0.2,100 ESMT,D,20220622,16.87,17.23,16.57,16.73,718800 ESNT,D,20220622,36.4,36.99,36.28,36.79,414000 ESRT,D,20220622,6.78,7.11,6.78,6.96,1863300 ESS,D,20220622,252.61,258.83,252.32,255.93,627300 ESTC,D,20220622,66.34,70.95,66.34,69.25,1965800 ESTE,D,20220622,15.85,16.39,14.842,14.98,2202400 ET,D,20220622,9.99,10.215,9.81,10,22684700 ET-C,D,20220622,22.11,22.5,22.11,22.27,48900 ET-D,D,20220622,23.59,23.95,23.59,23.76,46100 ET-E,D,20220622,23.69,23.84,23.5739,23.84,24500 ETB,D,20220622,14.03,14.36,13.95,14.09,46400 ETD,D,20220622,20.3,20.83,20.25,20.65,239900 ETG,D,20220622,15.31,15.65,15.2348,15.36,93100 ETI.P,D,20220622,25.5,25.5,25.41,25.41,1900 ETJ,D,20220622,8.47,8.53,8.345,8.41,308500 ETN,D,20220622,123.69,126.95,123.69,126.22,1921700 ETO,D,20220622,21.44,21.8576,21.44,21.66,37500 ETR,D,20220622,104.26,105.58,104.2,104.63,996100 ETRN,D,20220622,6.45,6.65,6.33,6.39,4591400 ETV,D,20220622,13.14,13.41,13.14,13.2,309600 ETW,D,20220622,8.02,8.17,8.003,8.12,244000 ETW.W,D,20220622,1.83,1.85,1.83,1.85,6200 ETWO,D,20220622,7.88,8.3,7.88,8.18,2142500 ETX,D,20220622,20.18,21.18,20.18,20.8,17000 ETY,D,20220622,11.16,11.3251,11.13,11.16,253100 EURN,D,20220622,11.93,12.06,11.81,11.89,831000 EVA,D,20220622,60.15,61.61,59.27,60.24,350400 EVC,D,20220622,4.67,4.76,4.67,4.69,210900 EVE,D,20220622,9.89,9.89,9.89,9.89,200 EVE.T,D,20220622,0.66,0.66,0.5665,0.58,49600 EVE.W,D,20220622,0.12,0.12,0.12,0.12,100 EVEX,D,20220622,7.22,7.3327,6.51,6.56,178500 EVF,D,20220622,5.45,5.45,5.4,5.41,21500 EVG,D,20220622,10.05,10.18,10.048,10.16,37500 EVH,D,20220622,28.94,30.48,28.94,30.15,802900 EVN,D,20220622,10.44,10.56,10.42,10.51,108400 EVR,D,20220622,93.82,95.82,93.6,93.93,344900 EVRG,D,20220622,60.64,61.84,60.525,61.22,1157400 EVRI,D,20220622,15.79,16.29,15.79,16.06,765600 EVT,D,20220622,22.34,22.6253,22.31,22.54,109200 EVT.W,D,20220622,0.4,0.4001,0.4,0.4,3800 EVTC,D,20220622,33.84,34.9,33.84,34.73,216000 EVTL,D,20220622,4.13,4.18,3.95,4.13,180700 EW,D,20220622,88.72,91.95,88.52,90.79,2504600 EXD,D,20220622,9.47,9.555,9.39,9.48,17200 EXG,D,20220622,7.67,7.815,7.67,7.74,425400 EXK,D,20220622,3.54,3.62,3.445,3.46,1973000 EXP,D,20220622,107.88,108.61,106.05,107.66,547900 EXPR,D,20220622,2.19,2.31,2.18,2.24,3512100 EXR,D,20220622,162.28,167.13,161.13,164.66,843800 EXTN,D,20220622,4.75,4.79,4.55,4.62,183000 F,D,20220622,11.26,11.68,11.21,11.48,46171700 F-B,D,20220622,24.8,25.14,24.772,25.14,47300 F-C,D,20220622,24.37,24.79,24.3544,24.69,50000 FAC.S,D,20220622,9.99,9.99,9.8201,9.8201,800 FAC.T,D,20220622,0.22,0.26,0.2145,0.26,9100 FACA,D,20220622,9.78,9.81,9.78,9.81,300 FACT,D,20220622,9.8,9.81,9.8,9.81,33700 FAF,D,20220622,49.43,50.37,49.43,49.98,662600 FAM,D,20220622,6.02,6.07,6.02,6.04,37100 FAT.W,D,20220622,0.33,0.3507,0.3,0.3,20500 FATH,D,20220622,4.45,4.45,4.08,4.2,82800 FBC,D,20220622,33.18,33.885,33.18,33.73,361000 FBHS,D,20220622,57.03,59.09,56.86,58.51,1062000 FBK,D,20220622,38.42,39.19,38.42,38.9,155200 FBP,D,20220622,13.15,13.37,13.09,13.31,1186600 FBR-E,D,20220622,20.24,20.64,20.09,20.5,25400 FBRT,D,20220622,14.53,14.84,14.4,14.41,1622900 FC,D,20220622,36.63,37.7,36.605,37.41,59700 FCA.U,D,20220622,9.86,9.88,9.85,9.87,81400 FCA.W,D,20220622,0.2382,0.2382,0.22,0.22,24200 FCAX,D,20220622,9.98,9.98,9.84,9.84,73600 FCF,D,20220622,13.34,13.53,13.29,13.44,403200 FCN,D,20220622,168.22,171.27,167.88,169.01,252600 FCPT,D,20220622,25.67,26.42,25.58,26.05,399200 FCRX,D,20220622,23.75,23.76,23.64,23.7,1900 FCT,D,20220622,10.09,10.31,10.0202,10.27,137500 FCX,D,20220622,32.25,32.25,31.17,31.32,31348900 FDEU,D,20220622,11.03,11.26,10.922,11.15,34900 FDP,D,20220622,23.69,24.49,23.69,24.44,358200 FDS,D,20220622,356.77,363.775,353.12,359.94,414100 FDX,D,20220622,227.15,231.75,227.14,229.02,2036000 FE,D,20220622,35.88,36.5003,35.85,36.22,5332900 FEDU,D,20220622,10.13,11.7,10,10.5,49400 FEI,D,20220622,7.52,7.58,7.4001,7.47,118200 FENG,D,20220622,5.16,5.43,5.099,5.23,89200 FEO,D,20220622,8.62,8.8,8.6,8.63,17600 FERG,D,20220622,107.8,109.31,107.11,108.11,750400 FET,D,20220622,21.56,21.8899,20.27,20.27,23800 FF,D,20220622,7.2,7.295,7.13,7.21,324800 FFA,D,20220622,15.91,16.26,15.7341,16.01,19100 FFC,D,20220622,16.82,17.13,16.39,16.55,129900 FGB,D,20220622,3.17,3.1999,3.13,3.16,23100 FHI,D,20220622,29.68,29.915,29.49,29.7,932700 FHN,D,20220622,21.28,21.625,21.28,21.45,4765700 FHN-B,D,20220622,25.3301,25.7874,25.3301,25.7874,5400 FHN-C,D,20220622,25.68,25.7,25.46,25.48,2600 FHN-D,D,20220622,24.89,25.35,24.62,25.09,14000 FHN-E,D,20220622,25.1,25.45,24.99,25.18,11100 FHN-F,D,20220622,19.72,19.75,19.51,19.74,10700 FHS,D,20220622,0.85,0.8999,0.82,0.84,56800 FICO,D,20220622,381.91,390.84,377.23,386.63,168300 FIF,D,20220622,13.54,13.68,13.41,13.48,39600 FIGS,D,20220622,7.29,7.69,7.27,7.34,2827600 FINS,D,20220622,13.57,13.715,13.49,13.58,118700 FINV,D,20220622,4.6,4.71,4.52,4.55,331000 FIS,D,20220622,91.4,93.23,90.5,92.07,2621900 FIX,D,20220622,75.56,78.39,74.88,77.9,162800 FL,D,20220622,28.86,29.46,28.85,29.11,2464300 FLA.U,D,20220622,9.97,10.02,9.97,10.02,600 FLA.W,D,20220622,0.12,0.14,0.12,0.14,200900 FLAG,D,20220622,9.93,9.93,9.93,9.93,400 FLC,D,20220622,17.69,17.77,17.4,17.59,23600 FLM.U,D,20220622,9.93,10,9.9,9.9,600 FLME,D,20220622,9.79,9.79,9.78,9.79,12500 FLNG,D,20220622,25.01,25.9086,24.9797,25.23,530700 FLO,D,20220622,24.94,25.14,24.825,24.99,1302000 FLR,D,20220622,24.23,24.58,23.7604,24.21,2361100 FLS,D,20220622,27.78,28.645,27.78,28.52,981500 FLT,D,20220622,213.04,215.01,211.44,212.28,541800 FLY.U,D,20220622,10.17,10.17,10.17,10.17,200 FLY.W,D,20220622,0.12,0.12,0.12,0.12,2100 FMC,D,20220622,106.08,108.95,106.05,107.62,728400 FMN,D,20220622,10.72,10.82,10.72,10.74,50900 FMS,D,20220622,23.29,24.07,23.29,23.93,1968400 FMX,D,20220622,68.31,68.795,67.76,67.76,453700 FMY,D,20220622,11.51,11.73,11.51,11.63,3600 FN,D,20220622,77.8,79.41,77.19,78.2,199100 FNA,D,20220622,15.75,16.79,15.75,16.32,418400 FNB,D,20220622,10.72,10.97,10.7,10.94,2237000 FNB-E,D,20220622,25.2,25.33,25.17,25.2,10400 FND,D,20220622,63.6,65.08,63.58,64.23,2303600 FNF,D,20220622,35.67,36.14,35.51,35.94,1437000 FNV,D,20220622,140.05,141.65,138.73,140.06,895400 FOA,D,20220622,1.81,1.86,1.74,1.74,376100 FOF,D,20220622,10.35,10.5399,10.3,10.47,30300 FOR,D,20220622,13.25,13.61,13.18,13.28,125300 FORG,D,20220622,21.09,22.17,21.06,21.8,992900 FOUR,D,20220622,31.14,34.3,30.77,32.6,1365200 FPA.W,D,20220622,0.3222,0.3222,0.2801,0.3188,2700 FPAC,D,20220622,9.82,9.82,9.81,9.81,25400 FPF,D,20220622,17.78,18.03,17.62,17.7,182900 FPH,D,20220622,3.85,4.16,3.84,4.01,111100 FPI,D,20220622,14.48,14.85,14.48,14.57,1021300 FPL,D,20220622,5.66,5.7,5.6,5.6,118000 FR,D,20220622,45.95,47,45.795,46.53,978700 FRA,D,20220622,11.13,11.17,11.11,11.14,91800 FRC,D,20220622,137.88,141.2,137.07,140.78,1290700 FRC-H,D,20220622,20.85,21,20.72,21,15500 FRC-I,D,20220622,22.38,22.84,22.204,22.51,23500 FRC-J,D,20220622,18.88,19.04,18.8314,18.89,32600 FRC-K,D,20220622,16.85,17.15,16.85,17.09,24500 FRC-L,D,20220622,17.38,17.6,17.32,17.33,73900 FRC-M,D,20220622,16.71,16.9399,16.6,16.75,50400 FRC-N,D,20220622,18.25,18.35,18.01,18.29,43400 FRE.W,D,20220622,2.07,2.14,2.07,2.1399,800 FREY,D,20220622,6.99,7.16,6.89,6.92,646400 FRG.W,D,20220622,0.4,0.4,0.28,0.2943,312900 FRGE,D,20220622,11.7,11.8699,11.1801,11.75,389500 FRO,D,20220622,8.86,9,8.635,8.72,2051500 FRT,D,20220622,92.81,96.14,92.02,94.33,549400 FRT-C,D,20220622,24.22,24.48,23.9701,24.28,14900 FSD,D,20220622,11.25,11.5096,11.25,11.36,49200 FSK,D,20220622,18.7,18.895,18.57,18.79,1361400 FSLY,D,20220622,11.29,12.215,11.12,11.66,4980600 FSM,D,20220622,3.19,3.265,3.11,3.12,4084400 FSN.U,D,20220622,9.79,9.79,9.78,9.78,10000 FSN.W,D,20220622,0.1201,0.1329,0.12,0.1297,6300 FSNB,D,20220622,9.81,9.81,9.77,9.8,6200 FSR,D,20220622,8.99,9.3499,8.92,9.02,3746000 FSS,D,20220622,34.57,34.9,34.35,34.62,304400 FST,D,20220622,10.1,10.14,10.1,10.12,21400 FST.U,D,20220622,10.59,10.59,10.59,10.59,500 FST.W,D,20220622,0.8,0.8051,0.8,0.8051,5800 FT,D,20220622,7.25,7.31,7.25,7.27,24400 FTCH,D,20220622,7.56,8.01,7.5,7.84,9938000 FTE.U,D,20220622,9.78,9.7801,9.78,9.7801,3000 FTE.W,D,20220622,0.075,0.0841,0.075,0.0751,11000 FTEV,D,20220622,9.79,9.82,9.79,9.81,2200 FTHY,D,20220622,13.96,14.18,13.95,14.15,90300 FTI,D,20220622,6.69,6.895,6.565,6.68,9405400 FTK,D,20220622,1.09,1.13,1.06,1.11,337700 FTS,D,20220622,44.67,45.52,44.51,45.25,618700 FTV,D,20220622,53.27,54.9,53.27,54.54,2127700 FUBO,D,20220622,2.63,2.91,2.62,2.7,9980200 FUL,D,20220622,60.12,62.04,59.94,61.44,425800 FUN,D,20220622,39.26,39.88,39.25,39.33,238000 FVI.W,D,20220622,0.1899,0.2997,0.1899,0.2997,3400 FVIV,D,20220622,9.7724,9.79,9.7724,9.78,3600 FVRR,D,20220622,32.54,35.3,32.301,34.79,610600 FVT.W,D,20220622,0.18,0.205,0.18,0.18,800 FXLV,D,20220622,4.49,4.68,4.345,4.45,620100 FZT,D,20220622,9.78,9.81,9.76,9.81,55400 FZT.W,D,20220622,0.1,0.1,0.1,0.1,100 G,D,20220622,41.22,42.69,41.22,42.35,838000 GAB,D,20220622,5.51,5.62,5.5001,5.58,777800 GAB-G,D,20220622,23.02,23.28,22.98,23.18,3300 GAB-H,D,20220622,23.67,23.7192,23,23.03,1800 GAB-K,D,20220622,23.25,23.6,23.21,23.55,10500 GAM,D,20220622,34.65,35.03,34.55,34.91,17200 GAM-B,D,20220622,25.55,25.5557,25.3501,25.36,2900 GAP.U,D,20220622,9.97,9.97,9.97,9.97,1900 GAP.W,D,20220622,0.09,0.09,0.09,0.09,100 GAPA,D,20220622,9.94,9.95,9.94,9.95,500 GAQ.U,D,20220622,9.87,9.87,9.87,9.87,300 GATO,D,20220622,3.13,3.26,3.075,3.13,844400 GATX,D,20220622,92.86,95.64,92.57,94.3,152000 GB,D,20220622,4.2201,4.62,4.2201,4.42,2900 GB.W,D,20220622,0.2945,0.2945,0.275,0.2751,3400 GBAB,D,20220622,17.15,17.3,17.12,17.18,68400 GBCI,D,20220622,46.61,47.4,46.61,47.24,394600 GBL,D,20220622,19.77,20.59,19.3532,20.47,24000 GBLI,D,20220622,25.85,25.99,25.84,25.98,1800 GBT.W,D,20220622,1.08,1.09,0.98,1,99200 GBTG,D,20220622,6.57,6.74,6,6.05,332400 GBX,D,20220622,36.71,37.11,36.2125,36.67,256100 GCI,D,20220622,3.02,3.1,3,3.03,781800 GCO,D,20220622,54.08,54.82,53.6,54.18,131900 GCP,D,20220622,30.96,31.2,30.96,31.01,608100 GCV,D,20220622,5.38,5.4,5.29,5.4,18100 GD,D,20220622,213.36,218.905,212.872,216.01,1129300 GDDY,D,20220622,65.36,67.1,65.1922,66.19,1124700 GDL,D,20220622,8.25,8.25,8.13,8.15,14300 GDO,D,20220622,14.03,14.075,13.4601,13.68,20400 GDOT,D,20220622,23.07,24.29,23.07,24.03,758900 GDV,D,20220622,19.89,20.212,19.75,20.06,149200 GDV-H,D,20220622,24.9531,24.96,24.7,24.704,2200 GDV-K,D,20220622,19.09,19.19,19.09,19.17,8900 GE,D,20220622,64.18,65.4,64.17,64.54,9706600 GEF,D,20220622,58.55,59.54,58.4865,58.74,254400 GEF.B,D,20220622,59.3,59.58,58.42,59.38,75400 GEHI,D,20220622,0.5801,0.5801,0.5801,0.5801,300 GEL,D,20220622,9.13,9.13,8.71,8.86,855000 GEN.W,D,20220622,0.4401,0.4401,0.41,0.4298,5400 GENI,D,20220622,2.5,2.64,2.5,2.53,1085100 GEO,D,20220622,6.37,6.49,6.32,6.43,959500 GER,D,20220622,11.07,11.07,10.74,10.91,24500 GES,D,20220622,18.26,18.87,18.205,18.34,817200 GF,D,20220622,8.75,8.8899,8.75,8.85,13000 GFF,D,20220622,26.04,26.38,25.43,26.14,431400 GFI,D,20220622,9.68,9.95,9.43,9.5,8676600 GFL,D,20220622,25.3,26.085,25.08,25.7,899000 GFLU,D,20220622,58.1,59.67,57.98,58.89,2400 GFO.U,D,20220622,9.75,9.76,9.71,9.73,61600 GFOR,D,20220622,9.76,9.77,9.71,9.71,1600 GFX,D,20220622,9.84,9.85,9.83,9.84,33800 GFX.U,D,20220622,9.85,9.87,9.85,9.87,30700 GFX.W,D,20220622,0.11,0.11,0.0927,0.0927,1200 GGB,D,20220622,4.38,4.48,4.335,4.4,19891100 GGG,D,20220622,57.47,58.47,57.27,58.14,650000 GGT,D,20220622,6.9,7.27,6.9,7.02,39700 GGT-E,D,20220622,23.435,23.435,23.337,23.337,300 GGT-G,D,20220622,23.72,23.839,23.72,23.75,1000 GGZ,D,20220622,10.92,11.07,10.92,11.05,5200 GHC,D,20220622,544.76,550.6475,543.66,545.65,17900 GHG,D,20220622,3.72,4,3.72,3.97,84800 GHL,D,20220622,9.59,10.01,9.59,9.89,281300 GHLD,D,20220622,9.84,10.15,9.71,9.81,79700 GHM,D,20220622,7.17,7.17,7.02,7.02,22000 GHY,D,20220622,11.1,11.22,11.075,11.18,72500 GIA,D,20220622,10.05,10.05,10.04,10.04,200 GIA.U,D,20220622,10.049,10.049,10.049,10.049,5100 GIA.W,D,20220622,0.07,0.0701,0.07,0.07,305200 GIB,D,20220622,75.55,76.74,75.38,75.96,122800 GIC,D,20220622,31.55,32.49,31.55,32.39,74400 GIL,D,20220622,27.63,27.83,27.26,27.31,651600 GIM,D,20220622,4.26,4.3199,4.2,4.29,240500 GIS,D,20220622,67.81,68.4404,67.34,67.9,4137500 GJH,D,20220622,9.7499,9.7499,9.72,9.72,3000 GJO,D,20220622,23.1,23.1,23.1,23.1,200 GJS,D,20220622,21.1,21.43,21.0644,21.43,2000 GKOS,D,20220622,42.37,44.25,42.235,43.94,325100 GL,D,20220622,92.97,94.86,92.805,94.41,590100 GL-D,D,20220622,19.0999,19.0999,18.7271,18.9,5100 GLO-A,D,20220622,25.41,25.54,25.4,25.54,12500 GLO-B,D,20220622,25.29,25.2901,25.15,25.15,4900 GLO-G,D,20220622,25.2,25.2,25,25.07,3900 GLOB,D,20220622,175.29,184.36,175.29,182.54,216100 GLOP,D,20220622,5.96,6.14,5.82,5.88,364600 GLP,D,20220622,22.75,23.26,22.3602,22.9,113000 GLP-A,D,20220622,28.07,28.49,26.21,28.3499,18800 GLP-B,D,20220622,26.11,26.4552,25.63,25.75,5900 GLS,D,20220622,1.9,1.97,1.74,1.75,154400 GLS.W,D,20220622,0.15,0.15,0.1337,0.1337,4500 GLT,D,20220622,7.07,7.3,7.05,7.15,456700 GLW,D,20220622,31.75,32.18,31.54,31.55,3764400 GM,D,20220622,32.19,33.51,32.03,32.83,14976700 GME,D,20220622,138.67,144.7294,136.43,138.46,1961700 GMED,D,20220622,53.9,58.18,53.875,57.36,1119800 GMR-A,D,20220622,25.46,25.4617,25.1,25.39,10400 GMRE,D,20220622,10.9,11.26,10.9,11.03,525100 GMS,D,20220622,37.48,39.36,36.1,39,703400 GNE,D,20220622,8.25,8.46,8.01,8.4,55600 GNE-A,D,20220622,8.925,8.925,8.88,8.9,1700 GNK,D,20220622,19.95,20.13,18.885,19.05,1404100 GNL,D,20220622,13.4,13.955,13.35,13.78,642500 GNL-A,D,20220622,23.16,23.2821,23.0569,23.2821,4500 GNL-B,D,20220622,22.12,22.14,22.02,22.05,1500 GNRC,D,20220622,203.36,214.63,203,212.57,3082100 GNT,D,20220622,4.87,4.8915,4.82,4.85,77900 GNT-A,D,20220622,23.56,23.56,23.56,23.56,1000 GNW,D,20220622,3.48,3.55,3.47,3.52,3357900 GOA.U,D,20220622,9.95,9.95,9.95,9.95,200 GOA.W,D,20220622,0.0012,0.0025,0.0001,0.001,303800 GOAC,D,20220622,9.9601,9.98,9.96,9.971,740000 GOF,D,20220622,15.39,15.39,15.01,15.08,867100 GOG.W,D,20220622,0.24,0.2401,0.22,0.22,2500 GOGN,D,20220622,10.01,10.01,10.01,10.01,100 GOL,D,20220622,3.74,3.92,3.6809,3.75,1371800 GOLD,D,20220622,19.6,19.875,19.35,19.4,14631800 GOLF,D,20220622,39.22,39.9,39.03,39.37,227800 GOOS,D,20220622,18.37,18.939,18.3273,18.71,734000 GOTU,D,20220622,1.86,2.04,1.84,1.98,4713000 GPC,D,20220622,129.75,131.92,129.25,131.62,741000 GPI,D,20220622,163.53,172.695,163.53,171.96,209900 GPJA,D,20220622,24.33,24.8872,24.3168,24.64,32800 GPK,D,20220622,19.14,19.675,19.14,19.45,2955900 GPM-A,D,20220622,21.87,22.19,21.865,21.89,10200 GPMT,D,20220622,9.65,9.93,9.65,9.87,674300 GPN,D,20220622,109.92,112.44,109.4442,111.3,1125300 GPOR,D,20220622,86.97,89.2699,84.9801,85.74,370100 GPRK,D,20220622,12.54,12.99,12.25,12.82,234500 GPS,D,20220622,8.7,8.91,8.56,8.71,9513800 GRB-A,D,20220622,21.94,21.9566,21.7134,21.7134,2800 GRBK,D,20220622,17.29,18.16,17.05,17.87,425500 GRC,D,20220622,27.97,28.26,27.74,28.03,138500 GRMN,D,20220622,94.65,97.22,94.65,96.48,1072400 GRO.T,D,20220622,0.4675,0.5449,0.4675,0.5449,2000 GROV,D,20220622,7.11,8.23,5.65,7.67,872100 GRP.U,D,20220622,60.62,61.28,59.78,60.49,5400 GRX,D,20220622,10.07,10.28,10.07,10.28,44100 GS,D,20220622,282.29,286.01,281.04,284.54,2464700 GS-A,D,20220622,17.82,18.27,17.8119,18.0999,69600 GS-C,D,20220622,19,19.3669,18.84,19.27,29900 GS-D,D,20220622,18.48,18.7398,18.46,18.63,143700 GS-J,D,20220622,24.01,24.41,24.01,24.41,70300 GS-K,D,20220622,25.17,25.61,25.17,25.53,47900 GSBD,D,20220622,16.88,17.19,16.855,17.06,368900 GSK,D,20220622,41.93,42.36,41.9,41.97,4946600 GSL,D,20220622,18.04,18.37,17.14,17.35,1354700 GSL-B,D,20220622,26.15,26.22,26.035,26.06,7900 GSLD,D,20220622,25.62,25.68,25.62,25.63,27400 GSQ.W,D,20220622,0.2182,0.2182,0.2182,0.2182,100 GSQD,D,20220622,9.84,9.84,9.83,9.83,1800 GTES,D,20220622,10.71,10.91,10.64,10.85,823900 GTLS,D,20220622,161.2,162.78,155,157.25,410500 GTN,D,20220622,17.15,17.54,16.96,17.03,1514900 GTN.A,D,20220622,16.2,16.2,15.52,16.2,1400 GTY,D,20220622,25.19,26.03,25.19,25.8,237800 GUG,D,20220622,13.95,14.14,13.7439,14.06,85200 GUT,D,20220622,6.54,6.65,6.41,6.44,215800 GUT-C,D,20220622,24.9678,24.9934,24.5801,24.7434,5000 GVA,D,20220622,28.23,29.15,28.23,28.87,248700 GWH,D,20220622,3.5,3.69,3.45,3.56,1122100 GWH.W,D,20220622,0.5,0.51,0.49,0.49,1400 GWRE,D,20220622,71.35,73.25,71.35,72.47,401600 GWW,D,20220622,442,450.89,442,449.56,318400 GXO,D,20220622,43.86,44.49,43.5517,43.85,719500 H,D,20220622,74,75.04,72.31,73.02,811800 HAE,D,20220622,60.53,61.66,60.53,60.91,452700 HAL,D,20220622,31.4,32.6166,31.08,32.09,15926200 HASI,D,20220622,35.76,37.07,35.76,36.67,459400 HAYW,D,20220622,13.78,14.31,13.78,14.18,1633500 HBB,D,20220622,10.6,11.07,10.15,10.62,64500 HBI,D,20220622,10.13,10.36,10.1,10.16,8436200 HBM,D,20220622,4.64,4.64,4.44,4.44,1411400 HCA,D,20220622,173.25,177.8397,172.855,176.59,1614600 HCC,D,20220622,33.57,34.025,31.47,33.19,901200 HCI,D,20220622,61.9,63.47,61.9,63.27,56600 HCXY,D,20220622,24.96,25.1,24.95,25.05,11300 HD,D,20220622,266.39,271.77,264.51,268.98,4679500 HDB,D,20220622,54.72,56.41,54.51,55.65,2385100 HE,D,20220622,38.5,39.205,38.33,38.89,458900 HEI,D,20220622,129.38,131.35,128.44,130.14,375700 HEI.A,D,20220622,103.88,105.545,103.02,104.61,286100 HEP,D,20220622,16.55,16.55,16,16.04,289900 HEQ,D,20220622,11.65,11.975,11.65,11.74,21300 HES,D,20220622,101.16,104.52,100.36,103.34,3765000 HESM,D,20220622,28.4,28.57,27.72,27.8,983500 HFR-A,D,20220622,22.13,22.19,22.13,22.13,8900 HFRO,D,20220622,10.88,10.9229,10.72,10.75,173200 HGLB,D,20220622,9.73,9.76,9.39,9.46,60200 HGT.W,D,20220622,2.75,2.75,2.75,2.75,100 HGTY,D,20220622,10.7,10.88,10.42,10.5,384200 HGV,D,20220622,35.93,36.73,35.62,35.97,589000 HHC,D,20220622,60.14,61.5,60.14,60.53,375500 HHL.W,D,20220622,0.14,0.1401,0.1298,0.13,11700 HHLA,D,20220622,9.8,9.84,9.8,9.8,6000 HI,D,20220622,39,40.15,39,39.86,386200 HIE,D,20220622,9.32,9.52,9.25,9.4,33800 HIG,D,20220622,64.02,66.08,63.6542,65.23,2103400 HIG-G,D,20220622,25.21,25.6,25.18,25.6,12000 HIG.W,D,20220622,0.13,0.13,0.13,0.13,400 HIGA,D,20220622,9.89,9.9,9.89,9.895,34900 HII,D,20220622,205.74,210.63,205.74,209.45,448200 HIL,D,20220622,1.6,1.6,1.51,1.54,137800 HIMS,D,20220622,4.28,4.49,4.25,4.36,1877000 HIO,D,20220622,3.81,3.83,3.79,3.82,251100 HIP.W,D,20220622,0.15,0.1501,0.1286,0.14,24700 HIPO,D,20220622,0.9155,0.9599,0.91,0.9199,2226500 HIW,D,20220622,33.23,34.23,33.23,33.72,774000 HIX,D,20220622,4.93,5.01,4.88,4.94,198100 HL,D,20220622,4.34,4.43,4.19,4.23,5536500 HL-B,D,20220622,57.63,57.63,55.37,55.37,2300 HLF,D,20220622,23.21,23.99,22.92,23.27,1218700 HLGN,D,20220622,3.13,3.18,2.95,3.14,695000 HLI,D,20220622,77.54,79.11,77.04,78.38,278100 HLIO,D,20220622,61.08,62.75,60.73,62.21,122000 HLL.W,D,20220622,2.18,2.24,2.17,2.19,15100 HLLY,D,20220622,10.11,10.36,9.91,10.03,1974200 HLT,D,20220622,113.16,114.44,111.17,112.02,3303700 HLX,D,20220622,3.34,3.425,3.28,3.3,2690600 HMA,D,20220622,9.98,9.98,9.88,9.88,1600 HMA.U,D,20220622,10,10,10,10,141000 HMC,D,20220622,24.8,25.25,24.8,25.13,921700 HML-A,D,20220622,22.81,22.8625,22.1,22.1,28900 HMLP,D,20220622,8.95,8.99,8.94,8.98,243500 HMN,D,20220622,35.81,36.55,35.6,36.39,237200 HMY,D,20220622,3.32,3.445,3.26,3.26,4700200 HNGR,D,20220622,14.4,14.82,14.4,14.66,73800 HNI,D,20220622,33.87,34.61,33.71,34.08,253800 HNP,D,20220622,18.7,19.08,18.47,18.98,29000 HOG,D,20220622,30.87,31.94,30.76,31.53,1143400 HOMB,D,20220622,20.59,21.0565,20.555,20.84,2280300 HOUS,D,20220622,9.27,9.915,9.27,9.71,1295600 HOV,D,20220622,39.81,41.5919,39.69,40.86,82900 HP,D,20220622,38.47,39.53,37.83,39.07,1207700 HPE,D,20220622,13.66,13.865,13.625,13.73,8189700 HPF,D,20220622,17.09,17.33,17.0103,17.06,47600 HPI,D,20220622,16.47,16.6964,16.4305,16.48,60200 HPP,D,20220622,15.35,15.89,15.22,15.34,4004300 HPP-C,D,20220622,18.77,18.91,18.57,18.58,22400 HPQ,D,20220622,33.68,34.12,33.405,33.74,10701800 HPS,D,20220622,15.23,15.485,15.18,15.23,77000 HPX,D,20220622,9.96,9.98,9.96,9.98,25800 HQH,D,20220622,17.97,18.4543,17.9501,18.17,104600 HQL,D,20220622,13.6,13.97,13.6,13.88,67700 HR,D,20220622,26.06,26.69,26.06,26.22,4257600 HRB,D,20220622,33.5,34.36,33.38,34.19,1186000 HRI,D,20220622,87.15,90.815,86.675,87.42,269300 HRL,D,20220622,45.27,45.835,44.87,45.72,1615400 HRT,D,20220622,14.91,15.52,14.8,14.82,212700 HRTG,D,20220622,3.18,3.24,3.09,3.24,311600 HSBC,D,20220622,32.5,32.93,32.47,32.65,3802600 HSC,D,20220622,7.12,7.255,7.11,7.17,661300 HSY,D,20220622,213.97,216.8299,211.96,214.9,991900 HT,D,20220622,9.12,9.62,9.12,9.18,187200 HT-C,D,20220622,20.08,20.4,20.08,20.16,3900 HT-D,D,20220622,19.8999,20.0965,19.7588,19.8201,28600 HT-E,D,20220622,20.39,20.422,20.165,20.165,1100 HTA,D,20220622,27.42,28.015,27.415,27.42,2443900 HTD,D,20220622,21.15,21.62,21.02,21.15,73600 HTGC,D,20220622,13.29,13.45,13.285,13.37,954900 HTH,D,20220622,26.5,27.09,26.5,26.95,622300 HTP.U,D,20220622,9.88,9.88,9.88,9.88,700 HTP.W,D,20220622,0.13,0.13,0.13,0.13,100 HTPA,D,20220622,9.85,9.87,9.85,9.85,14000 HTY,D,20220622,5.08,5.1298,5.08,5.09,9700 HUBB,D,20220622,170.65,174.31,170.65,173.29,226100 HUBS,D,20220622,294.45,314.375,294.43,303.92,566900 HUGS,D,20220622,9.82,9.84,9.81,9.84,19500 HUM,D,20220622,444,456.49,444,448.05,932100 HUN,D,20220622,27.85,28.57,27.52,28.14,3257100 HUYA,D,20220622,4.2,4.38,4.1701,4.26,868600 HVT,D,20220622,23.43,24.26,23.37,23.96,210400 HWM,D,20220622,30.88,31.785,30.77,31.43,1754200 HXL,D,20220622,48.65,50.43,48.44,49.96,748900 HY,D,20220622,33.31,34.72,33.31,34.19,57500 HYB,D,20220622,6.83,6.9095,6.7619,6.84,49000 HYI,D,20220622,11.64,11.8,11.64,11.7,75300 HYLN,D,20220622,3.53,3.8577,3.52,3.71,2261800 HYT,D,20220622,9.46,9.64,9.46,9.54,170200 HZN,D,20220622,1.95,2.01,1.95,1.99,9300 HZO,D,20220622,35.89,37.185,35.71,36.14,307900 HZO.W,D,20220622,0.15,0.15,0.15,0.15,100 HZON,D,20220622,9.9,9.91,9.9,9.9,35800 IAA,D,20220622,33.42,34.39,33.42,34.08,738700 IACC,D,20220622,9.75,9.75,9.75,9.75,200 IAE,D,20220622,6.9,6.95,6.8848,6.9,27200 IAG,D,20220622,1.99,2.05,1.89,1.89,8474700 IBA,D,20220622,42.67,43.61,42.67,43.61,5000 IBE.W,D,20220622,0.15,0.155,0.14,0.14,1300 IBER,D,20220622,9.8,9.8,9.79,9.79,10200 IBM,D,20220622,136.1,138.18,136.03,137.08,3791600 IBN,D,20220622,17.58,17.845,17.53,17.63,7547400 IBP,D,20220622,73.14,75.49,69.445,71.31,665400 ICD,D,20220622,3.12,3.2299,3.08,3.08,79100 ICE,D,20220622,92.55,95.2,92.28,93.96,2835100 ICL,D,20220622,9.73,9.92,9.65,9.78,740600 ICR-A,D,20220622,20.26,20.26,19.99,19.99,300 IDA,D,20220622,97.9,99.755,97.9,99.28,268200 IDE,D,20220622,9.72,9.8,9.7,9.7,53600 IDT,D,20220622,24.5,25.84,24.5,25.1,137700 IEX,D,20220622,174.67,178.63,174.385,176.99,298100 IFF,D,20220622,112.18,117.76,112.18,115.71,2233800 IFI.W,D,20220622,0.1,0.1,0.09,0.0902,63000 IFIN,D,20220622,10.02,10.02,10.02,10.02,500 IFN,D,20220622,16.05,16.1099,15.88,15.89,84600 IFS,D,20220622,24.03,24.11,23.32,23.69,39700 IGA,D,20220622,8.79,8.9,8.75,8.83,44400 IGD,D,20220622,5.25,5.325,5.24,5.31,149600 IGI,D,20220622,16.61,16.75,16.5,16.59,16000 IGR,D,20220622,6.89,7.0386,6.81,6.93,241200 IGT,D,20220622,18.49,19.22,18.35,18.77,1828300 IH,D,20220622,2.4,2.73,2.4,2.52,4500 IHD,D,20220622,5.83,5.83,5.73,5.74,55800 IHG,D,20220622,52.63,53.37,52.24,52.24,271300 IHIT,D,20220622,8.39,8.4447,8.3704,8.39,26800 IHS,D,20220622,10.7,11.29,10.54,10.96,89500 IHTA,D,20220622,8.1646,8.33,8.1646,8.33,8300 IIF,D,20220622,21.88,22.06,21.69,21.69,13500 IIIN,D,20220622,34.19,34.89,33.5,34.58,103500 IIM,D,20220622,12.07,12.24,12.07,12.14,147800 IIP-A,D,20220622,28.46,28.46,25.7,26.01,7100 IIPR,D,20220622,108.72,112.5588,108.35,110.93,277000 IMAX,D,20220622,14.93,15.715,14.93,15.5,608400 IMP.W,D,20220622,0.35,0.4399,0.312,0.4398,59500 IMPX,D,20220622,9.91,9.92,9.91,9.92,25900 INA.W,D,20220622,0.2,0.2,0.19,0.1901,2300 INAQ,D,20220622,9.81,9.81,9.81,9.81,300 INFA,D,20220622,19.06,20.45,19.035,20.03,894900 INFY,D,20220622,18.35,18.48,18.19,18.32,12715800 ING,D,20220622,10.54,10.725,10.52,10.61,3733100 INGR,D,20220622,84.94,85.48,84.1,84.78,273400 INN,D,20220622,6.99,7.145,6.91,6.91,811700 INN-E,D,20220622,20.17,20.17,19.65,19.65,4100 INN-F,D,20220622,18.16,18.1799,18.02,18.05,4700 INSI,D,20220622,15.8,16.24,15.78,15.97,38200 INSP,D,20220622,172.41,184.64,172.41,181.7,266700 INST,D,20220622,20.56,22.08,20.56,21.39,188400 INSW,D,20220622,21.01,21.3,20.3,20.42,615500 INT,D,20220622,21.22,21.53,20.85,20.93,663600 INVH,D,20220622,33.72,34.57,33.545,34.05,4957100 ION.W,D,20220622,1.15,1.15,1,1.02,5500 IONQ,D,20220622,5.01,5.32,4.94,4.99,4739400 IOT,D,20220622,12,12.525,11.78,11.89,1714000 IP,D,20220622,41.17,41.54,40.69,41.24,3271300 IPG,D,20220622,26.92,27.4,26.79,27.23,4380400 IPI,D,20220622,51.78,54.05,51.06,52.79,329800 IPO.D,D,20220622,10.02,10.06,10.02,10.05,2600 IPO.F,D,20220622,10.07,10.09,10.05,10.05,2300 IPO.V,D,20220622,0.48,0.48,0.4781,0.48,2500 IPO.Z,D,20220622,0.51,0.5377,0.4644,0.48,125500 IPOD,D,20220622,9.96,9.96,9.94,9.94,204200 IPOF,D,20220622,9.96,9.99,9.94,9.96,4456100 IPV.V,D,20220622,0.16,0.1601,0.1496,0.15,7100 IPVA,D,20220622,9.77,9.8,9.77,9.79,58400 IPVF,D,20220622,9.77,9.77,9.77,9.77,100 IQI,D,20220622,9.74,9.8,9.72,9.78,150200 IQV,D,20220622,196.83,204.16,196.19,201.74,1620900 IR,D,20220622,41.08,42.02,41,41.76,1634900 IRL,D,20220622,7.9099,7.9099,7.9099,7.9099,300 IRM,D,20220622,46.61,48.67,46.59,48.15,1574800 IRN.W,D,20220622,0.34,0.3771,0.3035,0.3201,50900 IRNT,D,20220622,2.54,2.76,2.54,2.67,982700 IRS,D,20220622,3.48,3.6156,3.4501,3.54,22200 IRS.W,D,20220622,0.185,0.185,0.185,0.185,1600 IRT,D,20220622,20.32,20.775,20.26,20.5,4214900 IS,D,20220622,2.24,2.365,2.24,2.29,5774300 ISD,D,20220622,12.03,12.19,12.03,12.05,112000 IT,D,20220622,231.05,236.28,231.05,234.14,377700 ITCB,D,20220622,3.1271,3.1271,3.02,3.07,4000 ITGR,D,20220622,68.17,69.64,68.17,68.38,157700 ITT,D,20220622,65.16,66.785,64.91,66.48,916900 ITUB,D,20220622,4.6,4.67,4.57,4.57,45378200 ITW,D,20220622,178.68,182.7,178.48,181.38,1019900 IVC,D,20220622,1.49,1.55,1.39,1.44,561200 IVH,D,20220622,10.17,10.315,10.17,10.28,89400 IVR,D,20220622,10.9,11.6672,10.8,11.5,1439500 IVR-B,D,20220622,20.88,20.95,20.47,20.6,8500 IVR-C,D,20220622,19.88,20.8056,19.88,20.45,8600 IVT,D,20220622,26.14,26.82,26.14,26.22,702000 IVZ,D,20220622,16.21,16.69,16.21,16.6,3331100 IX,D,20220622,85.51,86.82,85.45,86.03,53400 J,D,20220622,120.15,122.67,120.15,121.72,605700 JAT.U,D,20220622,10.09,10.09,10.09,10.09,300 JAT.W,D,20220622,0.2,0.2,0.2,0.2,2600 JATT,D,20220622,9.94,9.94,9.94,9.94,600 JBGS,D,20220622,23.84,24.485,23.83,24.18,973100 JBI,D,20220622,8.88,9.27,8.82,9.08,889800 JBK,D,20220622,26.42,26.42,26.1,26.1,400 JBL,D,20220622,53.46,54.47,53.39,53.56,1448600 JBT,D,20220622,106.84,108.93,106.615,107.78,113100 JCE,D,20220622,12.8,13.03,12.76,12.94,69200 JCI,D,20220622,46.74,47.96,46.63,47.44,5564400 JEF,D,20220622,26.52,27.29,26.52,27.09,1699000 JELD,D,20220622,12.25,13.5,12.12,13.33,2454500 JEMD,D,20220622,6.81,6.8322,6.8,6.81,11300 JEQ,D,20220622,5.59,5.63,5.5201,5.55,2900 JFR,D,20220622,8.28,8.31,8.22,8.29,211200 JGH,D,20220622,11.41,11.4586,11.355,11.42,30000 JHAA,D,20220622,9.15,9.16,8.93,9,19000 JHG,D,20220622,23.37,24.05,23.26,23.9,2117700 JHI,D,20220622,12.85,12.96,12.834,12.93,16600 JHS,D,20220622,11.15,11.2652,10.98,11.19,16300 JHX,D,20220622,20.7,21.04,20.63,20.71,161200 JILL,D,20220622,18.94,19.1935,18.47,18.51,45800 JKS,D,20220622,59.6,61.6875,59.15,60.7,1043900 JLL,D,20220622,167.02,173.11,167.02,170.44,456900 JLS,D,20220622,16.28,16.5,16.28,16.42,5200 JMIA,D,20220622,6.04,6.4,6.03,6.09,2361700 JMM,D,20220622,5.96,5.96,5.96,5.96,100 JNJ,D,20220622,172,177.92,171.69,175.74,10593400 JNPR,D,20220622,28.08,28.29,27.8004,28.16,2915100 JOB.W,D,20220622,1.14,1.16,1.11,1.12,3300 JOBY,D,20220622,4.95,5.2,4.92,5.08,4986300 JOE,D,20220622,37.9,39.2,37.85,38.38,389600 JOF,D,20220622,6.21,6.29,6.18,6.22,14500 JP,D,20220622,0.388,0.388,0.371,0.3843,19700 JPC,D,20220622,7.35,7.472,7.32,7.41,318800 JPI,D,20220622,18.91,19.14,18.91,18.94,41000 JPM,D,20220622,114.88,116.1999,114.39,115.18,9848500 JPM-C,D,20220622,25.2,25.35,25.16,25.29,119000 JPM-D,D,20220622,24.08,24.45,24.08,24.27,165800 JPM-J,D,20220622,20.88,21.05,20.778,20.85,83900 JPM-K,D,20220622,19.45,19.65,19.35,19.46,170200 JPM-L,D,20220622,19.85,19.9,19.7,19.78,345300 JPM-M,D,20220622,18.45,18.6,18.37,18.48,168600 JPS,D,20220622,7.01,7.09,7,7.02,595900 JPT,D,20220622,19.01,19.01,18.55,18.95,16100 JQC,D,20220622,5.25,5.25,5.19,5.22,827300 JRI,D,20220622,12.75,12.91,12.75,12.75,54500 JRO,D,20220622,8.12,8.22,8.1,8.19,99400 JRS,D,20220622,9.14,9.42,9.07,9.31,70400 JSD,D,20220622,12,12.0495,11.97,12.04,31000 JT,D,20220622,1.8,1.83,1.69,1.78,115900 JUN.W,D,20220622,0.24,0.24,0.2,0.2,180200 JWN,D,20220622,23.56,23.98,23.225,23.34,4207500 JWS.S,D,20220622,9.88,9.88,9.88,9.88,400 JWS.T,D,20220622,0.35,0.35,0.35,0.35,200 JWSM,D,20220622,9.82,9.84,9.81,9.81,2800 JXN,D,20220622,28.2,28.98,28.02,28.2,1823400 K,D,20220622,68.5,68.85,66.67,67.92,4486300 KAH.U,D,20220622,9.85,9.86,9.85,9.855,32900 KAH.W,D,20220622,0.37,0.37,0.37,0.37,8000 KAHC,D,20220622,9.77,9.78,9.77,9.775,30300 KAI,D,20220622,174.21,178.16,174.21,177.2,32900 KAMN,D,20220622,32.38,32.67,31.69,31.94,155500 KAR,D,20220622,14.45,14.935,14.34,14.75,654200 KB,D,20220622,37.7,38.0082,37.58,37.77,550400 KBH,D,20220622,25.1,26.555,25.06,26.23,3886800 KBR,D,20220622,44.94,45.52,44.24,45.06,3015700 KCA.S,D,20220622,9.7,9.7,9.6001,9.6001,1100 KCA.W,D,20220622,0.27,0.27,0.25,0.2699,40000 KCG.U,D,20220622,10.05,10.07,10.02,10.07,49700 KCG.W,D,20220622,0.2,0.2449,0.2,0.2,188500 KCGI,D,20220622,9.89,9.9,9.89,9.89,42500 KD,D,20220622,9.1,9.67,9.1,9.25,3109900 KEN,D,20220622,54.27,54.8899,52.8,53.36,139800 KEP,D,20220622,8.36,8.53,8.36,8.47,183600 KEX,D,20220622,58.08,59.2,57.31,57.66,625400 KEY,D,20220622,17.27,17.49,17.15,17.41,15142500 KEY-I,D,20220622,24.45,24.95,24.45,24.91,63900 KEY-J,D,20220622,22.36,22.8,22.36,22.75,38600 KEY-K,D,20220622,23.68,23.86,23.55,23.79,20700 KEYS,D,20220622,134.76,137.34,134.58,135.88,736700 KF,D,20220622,24.73,24.7999,24.36,24.41,5600 KFS,D,20220622,5.15,5.3112,5.15,5.16,50200 KFY,D,20220622,57.05,57.91,54.71,56.63,640700 KGC,D,20220622,4.21,4.33,4.15,4.18,17803700 KIM,D,20220622,18.68,19.31,18.59,19.02,5315800 KIM-L,D,20220622,23.67,23.815,23.5186,23.7019,19100 KIM-M,D,20220622,23.3,23.9,23.3,23.8,36200 KIND,D,20220622,3.37,3.56,3.31,3.35,3501800 KIO,D,20220622,11.58,11.74,11.58,11.7,60900 KKR,D,20220622,45.57,46.7,45.412,45.82,2559200 KKR-C,D,20220622,59.0252,59.71,58.6017,58.6017,116200 KKRS,D,20220622,18.13,18.28,18.0863,18.18,74700 KLR,D,20220622,2.31,2.47,2.26,2.29,381900 KMB,D,20220622,125.28,127.94,124.6143,127.57,1704600 KMF,D,20220622,7.26,7.32,7.15,7.22,115100 KMI,D,20220622,16.13,16.61,16.055,16.34,18468900 KMPB,D,20220622,23.67,24,23.3958,23.72,9100 KMPR,D,20220622,43.69,45.19,43.69,44.83,304600 KMT,D,20220622,23.02,23.38,22.87,22.93,936300 KMX,D,20220622,86.84,90.1,86.7,89.75,1828100 KN,D,20220622,17.13,17.35,17.13,17.2,466900 KNOP,D,20220622,16.62,16.76,16.24,16.69,149100 KNS.U,D,20220622,9.95,9.95,9.95,9.95,400 KNSL,D,20220622,208.15,211.32,207.47,210.69,67900 KNSW,D,20220622,10,10,9.91,9.9525,5600 KNX,D,20220622,44.57,45.08,44.27,44.57,1212000 KO,D,20220622,60.6,61.445,60.315,61.15,15209800 KODK,D,20220622,5.41,5.67,5.373,5.52,806700 KOF,D,20220622,56.47,57.19,56.34,56.76,246900 KOP,D,20220622,22.5,23.195,22.42,22.96,98900 KORE,D,20220622,3.54,3.8,3.42,3.62,196200 KOS,D,20220622,6.36,6.45,6.05,6.18,11757000 KR,D,20220622,48.09,48.51,47.29,47.34,5214200 KRC,D,20220622,50.5,51.88,50.379,51.39,967600 KRE-A,D,20220622,21.7,21.77,21.56,21.65,15000 KREF,D,20220622,17.55,17.84,17.43,17.48,1234000 KRG,D,20220622,17.23,17.905,17.18,17.57,1415800 KRO,D,20220622,18.14,18.48,17.92,18.39,207900 KRP,D,20220622,15.77,16.05,15.26,15.71,518900 KSM,D,20220622,8.7,8.82,8.7,8.78,23200 KSS,D,20220622,41.52,41.9199,37.37,38.61,10026800 KT,D,20220622,13.89,14.045,13.75,13.97,564400 KTB,D,20220622,32.18,33.04,32.18,32.84,584600 KTF,D,20220622,8.93,8.94,8.84,8.94,62900 KTH,D,20220622,29.63,29.79,29.05,29.77,2200 KTN,D,20220622,28.75,28.75,28.63,28.63,300 KUKE,D,20220622,2.13,2.2,1.97,2.01,12900 KW,D,20220622,18.62,19.1086,18.59,18.9,564200 KWA.U,D,20220622,10.31,10.52,10.2001,10.51,2100 KWA.W,D,20220622,0.08,0.08,0.07,0.08,1600 KWR,D,20220622,132.99,141.74,132.74,140.66,65900 KYN,D,20220622,8.17,8.22,8.01,8.12,1269500 L,D,20220622,57.57,58.94,57.57,58.41,1115000 LAC,D,20220622,20.68,21.825,20.56,20.88,2222700 LAD,D,20220622,259.51,272.06,259.24,271.27,230800 LADR,D,20220622,10.29,10.655,10.26,10.55,863100 LAW,D,20220622,17.26,18.13,17.26,17.8,380500 LAZ,D,20220622,31.09,31.815,31.0285,31.34,568000 LBRT,D,20220622,12.86,13.24,12.34,12.81,5172300 LC,D,20220622,12.24,12.555,12.1791,12.34,1421900 LCI,D,20220622,0.59,0.6095,0.56,0.56,113200 LCII,D,20220622,105.06,109,105.06,106.97,128200 LCW.U,D,20220622,9.95,9.95,9.95,9.95,6000 LCW.W,D,20220622,0.15,0.15,0.15,0.15,100 LDI,D,20220622,1.45,1.52,1.41,1.46,1534000 LDOS,D,20220622,95.91,97.7998,95.37,97.44,779100 LDP,D,20220622,18.82,19.08,18.82,18.92,91200 LEA,D,20220622,126.15,132.19,126.15,130.4,449500 LEA.U,D,20220622,10.06,10.2,9.93,9.93,16000 LEA.W,D,20220622,0.2079,0.28,0.2079,0.2702,31000 LEAP,D,20220622,9.92,9.95,9.92,9.95,13100 LEG,D,20220622,34.09,34.93,34.02,34.59,1133100 LEJU,D,20220622,3.19,3.3425,3.17,3.24,28700 LEN,D,20220622,65.02,68.71,64.51,67.66,3580600 LEN.B,D,20220622,54.75,57.6,54.75,56.78,212800 LEO,D,20220622,6.34,6.39,6.3,6.37,249900 LEV,D,20220622,4.7,4.76,4.405,4.44,1004100 LEV.W,D,20220622,1.0799,1.08,0.975,0.975,18100 LEVI,D,20220622,16.54,16.87,16.52,16.59,923100 LFC,D,20220622,8.34,8.43,8.32,8.33,891700 LFG,D,20220622,18.69,18.72,17.56,18.01,2085000 LFT,D,20220622,2.42,2.45,2.34,2.34,50800 LFT-A,D,20220622,23.92,24.4,23.92,24.22,500 LGF.A,D,20220622,9.25,9.61,9.15,9.36,597200 LGF.B,D,20220622,8.65,9.16,8.65,8.94,810400 LGI,D,20220622,14.42,15.04,14.37,14.52,33400 LGV,D,20220622,9.78,9.78,9.78,9.78,14700 LGV.W,D,20220622,0.13,0.13,0.13,0.13,400 LH,D,20220622,229.13,234.63,228.65,233.26,971600 LHC,D,20220622,9.83,9.83,9.83,9.83,50300 LHC.U,D,20220622,9.82,9.8201,9.82,9.82,2600 LHC.W,D,20220622,0.09,0.09,0.09,0.09,100 LHX,D,20220622,226.32,232.31,226.03,229.64,843200 LICY,D,20220622,7.41,7.76,7.38,7.48,1697900 LII,D,20220622,184.27,188.91,184.27,188.29,307900 LIN,D,20220622,293.59,300.9,293.34,298.4,2769200 LITB,D,20220622,1.13,1.17,1.1,1.15,18500 LL,D,20220622,9.58,9.91,9.58,9.8,177800 LLA.W,D,20220622,0.6,0.6001,0.5,0.54,23300 LLAP,D,20220622,5.29,5.49,5.17,5.32,302400 LLY,D,20220622,296.96,309.65,296.43,306.69,4536100 LMND,D,20220622,17.09,19.405,17.09,18.78,971500 LMT,D,20220622,414.06,420.42,411.79,415.45,1073600 LNC,D,20220622,47.63,48.39,47.35,47.91,1480300 LND,D,20220622,5.31,5.325,5.11,5.18,87200 LNN,D,20220622,120.08,120.54,117.57,119.8,74800 LOCC,D,20220622,9.59,9.62,9.59,9.615,9500 LOCL,D,20220622,3.28,3.39,3.1,3.25,146700 LOK.S,D,20220622,9.83,9.83,9.81,9.83,25900 LOK.T,D,20220622,0.3499,0.3499,0.2572,0.2572,23600 LOKM,D,20220622,9.78,9.78,9.78,9.78,21500 LOMA,D,20220622,5.13,5.21,5.0617,5.14,147000 LOW,D,20220622,171.34,175.37,170.12,173.6,4437900 LPG,D,20220622,14.95,15.18,14.7689,14.79,644100 LPI,D,20220622,79.31,82.14,78.2801,79.13,1040100 LPL,D,20220622,5.87,5.9499,5.83,5.85,472100 LPX,D,20220622,53.33,55.28,52.91,53.47,1295600 LRN,D,20220622,34.88,35.69,34.59,35.24,314600 LSI,D,20220622,105.78,109.54,105.78,108.05,582000 LSPD,D,20220622,21.69,22.82,21.44,22.4,967300 LTC,D,20220622,37.52,38.86,37.2153,38.19,272200 LTH,D,20220622,13.52,13.96,13.49,13.6,354300 LTHM,D,20220622,23.4,23.966,23,23.44,2012500 LU,D,20220622,6.25,6.47,5.97,6.46,48059400 LUMN,D,20220622,10.61,10.785,10.54,10.59,10186100 LUV,D,20220622,35.32,35.975,34.86,35.69,6706300 LVS,D,20220622,31.07,32.08,30.97,31.6,5706800 LW,D,20220622,66.56,69.64,66.36,68.22,1270400 LXFR,D,20220622,14.75,15.0999,14.58,14.65,186500 LXP,D,20220622,10.31,10.595,10.245,10.42,1729400 LXU,D,20220622,15.03,15.67,14.73,15.22,695500 LYB,D,20220622,87.6,88.07,86.32,87.53,2806200 LYG,D,20220622,2.11,2.16,2.09,2.12,15695100 LYV,D,20220622,82.97,84.37,82.71,83.21,1278500 LZB,D,20220622,23.89,24.98,22.89,24.52,2935900 M,D,20220622,19.61,19.93,19.22,19.54,12873500 MA,D,20220622,313.47,319.04,311.36,316.15,2671600 MAA,D,20220622,161.98,167.88,161.98,166.11,818500 MAC,D,20220622,8.72,9.13,8.7,8.93,3571900 MAC.W,D,20220622,0.09,0.1,0.06,0.06,3100 MACC,D,20220622,9.76,9.76,9.76,9.76,200 MAIN,D,20220622,36.28,37.4168,36.28,37.25,454000 MAN,D,20220622,76.76,78.845,76.76,78.59,343900 MANU,D,20220622,11.49,11.64,11.49,11.5,298800 MAS,D,20220622,46.32,47.75,46.27,47.33,2191100 MATX,D,20220622,72.1,72.77,68.73,69.34,625200 MAV,D,20220622,8.3,8.3604,8.28,8.3,99300 MAX,D,20220622,9.79,10.18,9.79,10.03,128700 MAXR,D,20220622,26.53,27.25,26.41,26.61,513700 MBAC,D,20220622,9.82,9.82,9.82,9.82,1100 MBI,D,20220622,12.11,12.77,12.11,12.63,332400 MBSC,D,20220622,9.96,9.96,9.96,9.96,100 MC,D,20220622,38.55,39.25,38.45,38.95,492700 MCB,D,20220622,69.17,71.53,69.1,70.75,100900 MCD,D,20220622,238.79,244.55,238.36,243.06,3054700 MCG,D,20220622,6.76,7,6.65,6.92,159400 MCI,D,20220622,13.47,13.49,13.32,13.33,10800 MCK,D,20220622,307,312.52,305.59,311.05,1126900 MCN,D,20220622,6.63,6.74,6.56,6.71,67900 MCO,D,20220622,258.09,265.5,257.34,263.17,841400 MCR,D,20220622,6.2,6.31,6.2,6.3,65100 MCS,D,20220622,14.25,14.81,14.25,14.53,102300 MCW,D,20220622,11.08,11.92,11.01,11.85,1494500 MCY,D,20220622,43.93,44.865,43.93,44.41,459600 MD,D,20220622,18.66,19.89,18.66,19.7,705300 MDC,D,20220622,28.04,29.33,27.9,28.75,660600 MDH,D,20220622,9.79,9.81,9.79,9.81,2600 MDH.U,D,20220622,9.81,9.81,9.81,9.81,900 MDH.W,D,20220622,0.0794,0.0838,0.0641,0.0641,1600 MDT,D,20220622,88.18,89.8866,88.0511,89.25,7458600 MDU,D,20220622,26.11,27.095,26.11,26.89,1861600 MDV,D,20220622,16.7,16.745,15.35,15.96,63100 MDV-A,D,20220622,24.42,24.8799,24.42,24.8799,600 MEC,D,20220622,7.46,7.67,7.35,7.49,86900 MED,D,20220622,177.82,182.4,176.93,178.75,76700 MEG,D,20220622,30.78,32.1699,30.78,32.1,206600 MEGI,D,20220622,15.38,15.5376,14.955,15.09,395900 MEI,D,20220622,38.09,38.39,37.65,38.08,173700 MER-K,D,20220622,25.2,25.45,25.2,25.35,64200 MET,D,20220622,61.39,62.4298,61.35,61.75,4455700 MET-A,D,20220622,21.39,21.82,21.3898,21.54,22800 MET-E,D,20220622,24.86,25.15,24.86,25.11,47600 MET-F,D,20220622,21.78,22.09,21.6726,22,46800 MFA,D,20220622,10.6,10.93,10.5708,10.8,2047400 MFA-B,D,20220622,19.07,19.25,19.07,19.15,20700 MFA-C,D,20220622,18.9,19.05,18.9,19.05,3100 MFC,D,20220622,16.85,16.875,16.67,16.75,4237500 MFD,D,20220622,8.55,8.6299,8.525,8.55,57900 MFG,D,20220622,2.27,2.29,2.24,2.27,2081700 MFGP,D,20220622,3.63,3.7,3.575,3.62,1101400 MFM,D,20220622,5.09,5.16,5.0877,5.12,258500 MFV,D,20220622,4.81,4.85,4.77,4.77,6900 MG,D,20220622,5.99,6.285,5.99,6.09,124600 MGA,D,20220622,56.39,57.74,55.8734,56.27,1075700 MGF,D,20220622,3.42,3.44,3.42,3.43,50400 MGM,D,20220622,27.13,27.985,27.13,27.33,5425600 MGR,D,20220622,23.76,24.17,23.7124,24.16,14700 MGRB,D,20220622,19.28,19.43,19.0101,19.4,19500 MGRD,D,20220622,17.15,17.4,17.15,17.35,3800 MGU,D,20220622,22.49,22.49,22.03,22.23,36300 MGY,D,20220622,23.14,24.17,23.09,23.17,4397500 MH-A,D,20220622,5.69,5.69,5.61,5.61,600 MH-C,D,20220622,5.77,5.77,5.77,5.77,100 MHD,D,20220622,12.37,12.58,12.33,12.57,109400 MHF,D,20220622,6.43,6.48,6.43,6.44,51700 MHI,D,20220622,8.82,8.88,8.8,8.88,120900 MHK,D,20220622,117.95,123.27,117.64,122.53,571000 MHN,D,20220622,10.53,10.65,10.5,10.56,361600 MHNC,D,20220622,18.69,18.8,18.5,18.6,1300 MHO,D,20220622,35.56,37.41,35.47,36.6,187500 MIC,D,20220622,3.8,3.83,3.8,3.81,1023400 MIN,D,20220622,2.86,2.8983,2.86,2.88,375900 MIO,D,20220622,11.35,11.39,11.28,11.28,50000 MIR,D,20220622,6.86,7.035,6.69,6.75,2001400 MIR.W,D,20220622,1.34,1.39,1.34,1.39,600 MIT,D,20220622,9.78,9.78,9.7616,9.77,2000 MIT-A,D,20220622,19,19.606,19,19.25,2600 MIT-B,D,20220622,18.93,18.935,18.7201,18.84,7500 MIT-C,D,20220622,18.88,19.35,18.275,18.95,7200 MIT.U,D,20220622,9.83,9.84,9.83,9.84,400 MIT.W,D,20220622,0.15,0.15,0.13,0.15,1100 MITT,D,20220622,7.02,7.21,7.02,7.06,154600 MIXT,D,20220622,8.57,8.83,8.55,8.75,2400 MIY,D,20220622,12.82,13.04,12.82,12.88,38400 MKC,D,20220622,83.18,83.92,82.01,83.45,1078300 MKC.V,D,20220622,83.07,83.42,83.07,83.15,1400 MKF.W,D,20220622,0.3445,0.37,0.3433,0.344,4100 MKFG,D,20220622,2.16,2.32,2.16,2.22,2427300 MKL,D,20220622,1272.5,1281,1262.42,1270.02,35800 ML,D,20220622,1.5,1.62,1.5,1.5,1726100 MLI,D,20220622,51,52.33,51,52.03,251700 MLM,D,20220622,298.88,304.65,296.995,302.31,521700 MLNK,D,20220622,16,17.03,16,16.65,90800 MLP,D,20220622,9.91,10.0899,9.91,9.95,1100 MLR,D,20220622,23.13,23.48,23.12,23.22,59400 MMC,D,20220622,147.53,152.005,147.26,150.49,1796900 MMD,D,20220622,16.9,17.12,16.9,17.05,74800 MMI,D,20220622,35.15,35.95,35.15,35.49,191700 MMM,D,20220622,128.77,131.585,128.19,130.4,2901300 MMP,D,20220622,48.05,48.47,47.67,47.8,1312500 MMS,D,20220622,59.97,60.78,59.89,60.69,444800 MMT,D,20220622,4.35,4.43,4.34,4.39,148100 MMU,D,20220622,10.23,10.2699,10.16,10.22,128700 MN,D,20220622,12.27,12.7,12.27,12.56,240900 MNP,D,20220622,11.95,12.09,11.81,11.89,32300 MNRL,D,20220622,26.97,27.565,25.19,25.2,867300 MNSO,D,20220622,7.82,8.2,7.73,7.94,1595600 MNT.U,D,20220622,9.9911,10.0037,9.99,9.9901,1900 MO,D,20220622,45.28,45.28,41,41.5,41753100 MOD,D,20220622,10.42,10.9854,10.42,10.75,212400 MODN,D,20220622,24.03,24.99,24.03,24.91,182500 MOG.A,D,20220622,75.58,77.97,75.43,77.43,174000 MOGU,D,20220622,2,2.01,2,2,2500 MOH,D,20220622,256.97,262.73,255.48,260.55,313700 MOS,D,20220622,49.51,50.98,49.0501,50.03,8591800 MOV,D,20220622,32.35,32.875,32.035,32.16,120000 MP,D,20220622,32.76,33.72,32.41,33.27,1839800 MPA,D,20220622,12.31,12.46,12.31,12.41,10100 MPC,D,20220622,87.63,91.12,87.44,89.06,9820300 MPL.W,D,20220622,1.17,1.18,1.145,1.15,20100 MPLN,D,20220622,5.35,5.9,5.31,5.78,2423700 MPLX,D,20220622,27.94,28.68,27.465,28.34,2708100 MPV,D,20220622,12.1601,12.75,12.1601,12.26,2800 MPW,D,20220622,14.4,14.815,14.23,14.65,7511800 MPX,D,20220622,8.98,9.03,8.8,8.87,17200 MQT,D,20220622,11.44,11.523,11.4,11.45,62200 MQY,D,20220622,11.79,11.92,11.78,11.88,177100 MRC,D,20220622,9.43,9.6,9.22,9.47,769100 MRK,D,20220622,88.04,90.34,88.03,89.16,11937800 MRO,D,20220622,23.13,23.97,22.72,23.1,29374900 MS,D,20220622,73.64,74.91,73.09,74.4,6322600 MS-A,D,20220622,18.68,19.525,18.6302,19.04,81100 MS-E,D,20220622,27.05,27.42,26.97,27.23,115700 MS-F,D,20220622,26.41,26.6067,26.41,26.59,64900 MS-I,D,20220622,25.57,25.77,25.5,25.71,57100 MS-K,D,20220622,24.79,25.2,24.66,25.08,61900 MS-L,D,20220622,20.5,20.87,20.5,20.83,47000 MS-O,D,20220622,17.88,18.0971,17.8088,18,123800 MSA,D,20220622,114.82,117.14,114.81,116.23,106600 MSB,D,20220622,24.8,24.9876,23.63,24,69300 MSC,D,20220622,2.15,2.15,1.99,2.1,5700 MSCI,D,20220622,395.33,407.62,395.33,400.87,564800 MSD,D,20220622,6.75,6.9,6.72,6.74,30800 MSGE,D,20220622,52.9,53.69,52.25,52.97,175400 MSGS,D,20220622,148.5,152.21,148.3683,152.03,142900 MSI,D,20220622,205.59,211.95,204.09,209.81,942200 MSM,D,20220622,72.79,73.95,72.34,73.46,256600 MSP,D,20220622,34.96,35.24,34.9,35.18,804100 MT,D,20220622,23.74,24.06,23.325,23.71,7581200 MTA.U,D,20220622,10.05,10.05,10.04,10.04,800 MTA.W,D,20220622,0.5005,0.5006,0.5004,0.5004,63100 MTAL,D,20220622,9.81,9.83,9.78,9.79,557500 MTB,D,20220622,162.65,166.1475,162.42,164.72,875300 MTB-H,D,20220622,24,24.59,24,24.2,16000 MTCN,D,20220622,57.56,57.56,55.8,56.71,118000 MTD,D,20220622,1087.14,1112.26,1082.78,1101.73,187200 MTDR,D,20220622,50.31,51.34,48.6581,48.72,1612300 MTG,D,20220622,11.52,11.74,11.47,11.66,3164900 MTH,D,20220622,63.96,67.21,63.64,66.21,546400 MTN,D,20220622,221.1,226.13,220.56,221.68,283500 MTOR,D,20220622,36.03,36.115,35.99,36.06,563200 MTR,D,20220622,14.58,15.2,14.0002,14.04,36100 MTRN,D,20220622,71.15,72.28,69.785,71.31,113700 MTV.U,D,20220622,10.0196,10.0196,9.97,9.975,11800 MTV.W,D,20220622,0.2576,0.2576,0.2575,0.2575,600 MTVC,D,20220622,9.88,9.91,9.88,9.9001,72600 MTW,D,20220622,10.24,10.455,10.14,10.38,251100 MTX,D,20220622,57.93,59.115,57.795,58.69,112400 MTZ,D,20220622,72.7,74.6,72.51,72.52,609100 MUA,D,20220622,11.76,12.19,11.66,12.02,80900 MUC,D,20220622,11.06,11.15,11.06,11.12,367400 MUE,D,20220622,10.28,10.41,10.28,10.34,64200 MUFG,D,20220622,5.53,5.585,5.515,5.52,3764100 MUI,D,20220622,11.51,11.6796,11.48,11.67,223300 MUJ,D,20220622,12.56,12.76,12.56,12.65,85900 MUR,D,20220622,31.95,32.93,31.27,31.92,3284700 MUSA,D,20220622,223.59,232.24,223.59,230.73,407700 MUX,D,20220622,0.491,0.5147,0.49,0.4955,768600 MVF,D,20220622,7.08,7.1399,7.04,7.1,226200 MVO,D,20220622,9.92,10.4125,9.7001,10.41,70000 MVT,D,20220622,10.97,11.1,10.97,11,74100 MWA,D,20220622,11.21,11.61,11.2,11.56,1242800 MX,D,20220622,16.49,16.51,15.78,15.87,319500 MXE,D,20220622,7.83,8.13,7.83,7.92,4700 MXF,D,20220622,14.09,14.36,14.09,14.27,9500 MYD,D,20220622,10.59,10.72,10.56,10.69,151200 MYE,D,20220622,21.82,21.91,21.47,21.83,241100 MYI,D,20220622,11.12,11.25,11.11,11.25,176300 MYN,D,20220622,10.13,10.19,10.13,10.16,149800 MYOV,D,20220622,12.48,13.13,12.17,13.09,589500 MYTE,D,20220622,10.13,10.62,10.06,10.4,29200 NABL,D,20220622,10.47,11,10.285,10.32,488700 NAC,D,20220622,11.3,11.4045,11.3,11.37,326600 NAD,D,20220622,12.01,12.16,12.0096,12.11,1174800 NAN,D,20220622,11.42,11.5353,11.24,11.38,118300 NAPA,D,20220622,20.04,20.27,19.92,20.02,500300 NAT,D,20220622,1.96,2.085,1.95,2.03,4302300 NAZ,D,20220622,12.74,12.84,12.72,12.78,6300 NBB,D,20220622,16.76,17.1,16.6331,16.89,143700 NBHC,D,20220622,38.4,38.89,38.4,38.5,100700 NBR,D,20220622,133,134.6517,126.12,130.93,199200 NBXG,D,20220622,9.6,9.97,9.6,9.84,406800 NC,D,20220622,43.09,43.36,39.21,39.22,54000 NCA,D,20220622,8.37,8.4656,8.35,8.42,154800 NCLH,D,20220622,11.36,11.785,11.2045,11.47,16081400 NCR,D,20220622,30.09,31.585,29.99,31.02,2753600 NCV,D,20220622,3.59,3.63,3.55,3.59,285100 NCZ,D,20220622,3.08,3.11,3.05,3.1,524300 NCZ-A,D,20220622,23.36,23.6108,23.36,23.47,3000 NDMO,D,20220622,10.65,10.88,10.53,10.67,276100 NDP,D,20220622,26.69,27.07,26.4,26.59,34300 NE,D,20220622,30.57,31.03,29.08,29.08,1565900 NEA,D,20220622,11.46,11.62,11.46,11.57,1284400 NEE,D,20220622,72.2,75.55,71.85,74.69,12687500 NEE-N,D,20220622,25.16,25.2,25.0505,25.18,24900 NEE-O,D,20220622,53.71,55.16,53.71,54.93,453800 NEE-P,D,20220622,47.66,48.7899,47.66,48.51,64300 NEE-Q,D,20220622,47.23,48.37,47.178,48.17,69300 NEM,D,20220622,65,66.24,64.54,64.58,5416900 NEP,D,20220622,69.41,72.88,69.3,72.37,558400 NET,D,20220622,42.95,45.45,42.6,44.34,3959200 NET.W,D,20220622,0.25,0.25,0.25,0.25,57500 NETI,D,20220622,6.69,6.76,6.35,6.48,407500 NEU,D,20220622,290.73,295.09,290.42,293.13,40400 NEWR,D,20220622,47.28,49.31,46.65,48.93,1372700 NEX,D,20220622,9.34,9.5,8.98,9.18,3258400 NEXA,D,20220622,6.94,6.96,6.46,6.51,186300 NFG,D,20220622,65.79,66.61,65.46,66.01,574500 NFJ,D,20220622,11.38,11.495,11.34,11.37,185900 NFYS,D,20220622,9.64,9.64,9.64,9.64,100 NGC.W,D,20220622,0.33,0.33,0.33,0.33,17600 NGG,D,20220622,63.51,64.48,63.46,64.02,630200 NGL,D,20220622,1.7,1.7,1.59,1.6,928200 NGL-B,D,20220622,13.9,14.1,13.185,14.09,19500 NGL-C,D,20220622,14.03,14.06,14.03,14.06,500 NGS,D,20220622,13.04,13.18,12.71,12.81,28100 NGVC,D,20220622,15.74,15.9,15.6055,15.83,56900 NGVT,D,20220622,61.35,62.88,60.885,62.55,134500 NHI,D,20220622,58.48,59.85,58.01,59.46,520600 NI,D,20220622,26.78,27.49,26.78,27.39,3737400 NI-B,D,20220622,25.91,26.1171,25.6824,26.08,38300 NIC,D,20220622,74.46,74.79,73.915,74.29,30800 NID,D,20220622,12.89,12.99,12.83,12.84,65800 NIE,D,20220622,20.35,20.72,20.287,20.41,110300 NIM,D,20220622,9.09,9.21,9.05,9.05,52500 NIMC,D,20220622,105.25,107.01,105.05,107.01,4300 NINE,D,20220622,2.63,2.79,2.63,2.67,457800 NIO,D,20220622,22.34,23.13,21.93,22.55,81590400 NIQ,D,20220622,12.58,12.6999,12.52,12.54,33500 NJR,D,20220622,41.91,43.1,41.89,42.69,417700 NKE,D,20220622,105.4,106.9,104.61,104.92,9894500 NKG,D,20220622,10.32,10.82,10.32,10.81,29400 NKX,D,20220622,12.16,12.25,12.12,12.16,177000 NL,D,20220622,9.2,9.67,9.2,9.49,69600 NLS,D,20220622,1.99,2.04,1.92,1.92,714200 NLSN,D,20220622,22.73,23.2,22.61,23.03,3495800 NLY,D,20220622,5.89,6.03,5.86,6.01,32398800 NLY-F,D,20220622,22.5,22.7,22.35,22.41,59700 NLY-G,D,20220622,19.84,20.1549,19.7535,19.85,15600 NLY-I,D,20220622,21.44,21.61,21.32,21.46,79100 NM,D,20220622,2.45,2.46,2.21,2.26,350900 NM-G,D,20220622,16.35,16.35,15.9,15.9,1800 NM-H,D,20220622,17.8,18.5,17.76,18.12,1200 NMAI,D,20220622,12.73,12.9625,12.67,12.9,62700 NMCO,D,20220622,11.81,11.925,11.7109,11.78,205300 NMG,D,20220622,5.16,5.1898,5,5.03,15700 NMI,D,20220622,8.99,9.1462,8.9895,9.04,27600 NMK-B,D,20220622,89.78,94,88.21,89.92,700 NMK-C,D,20220622,92.89,93.04,91.95,92.57,3200 NMM,D,20220622,24.21,24.3,23.25,23.26,332500 NMR,D,20220622,3.69,3.705,3.65,3.69,2286400 NMS,D,20220622,14.63,14.78,14.62,14.62,500 NMT,D,20220622,11.32,11.32,11.23,11.26,24500 NMZ,D,20220622,11.09,11.26,11.08,11.21,704800 NNI,D,20220622,77.97,80.81,77.9,80.46,170900 NNN,D,20220622,40.89,42.39,40.89,42,1148300 NNY,D,20220622,8.34,8.415,8.3009,8.38,68000 NOA,D,20220622,11.18,11.41,11.01,11.12,29700 NOAH,D,20220622,17,17.84,16.75,17.52,341400 NOC,D,20220622,454.22,464.01,453.01,458.61,539900 NOG,D,20220622,28.85,29.14,27.23,27.28,2057100 NOK,D,20220622,4.68,4.74,4.67,4.68,38551900 NOM,D,20220622,12.13,12.13,12.13,12.13,100 NOMD,D,20220622,19.39,19.67,19.01,19.01,407000 NOV,D,20220622,16.17,16.835,16.12,16.46,5097900 NOVA,D,20220622,18.44,20.04,18.38,19.23,3037900 NOW,D,20220622,450.21,466.1,448.33,458.65,984000 NP,D,20220622,32.75,32.8,32.04,32.12,115900 NPCT,D,20220622,11.48,11.68,11.48,11.62,71900 NPFD,D,20220622,18,18.49,17.96,18.26,74600 NPK,D,20220622,63.12,65,63.03,64.13,21600 NPO,D,20220622,82.22,84.06,81.12,82.06,149000 NPTN,D,20220622,15.5,15.55,15.41,15.5,562500 NPV,D,20220622,11.64,11.68,11.62,11.63,20900 NQP,D,20220622,11.36,11.51,11.36,11.48,65500 NR,D,20220622,3.44,3.53,3.37,3.41,518300 NRDY,D,20220622,3.05,3.24,2.78,2.79,888000 NRE-A,D,20220622,24.89,25,24.802,24.81,6400 NREF,D,20220622,20.7,21.73,20.7,21.52,155200 NRG,D,20220622,36.59,37.025,36.34,36.48,3454700 NRG.W,D,20220622,1.7,1.95,1.7,1.82,9000 NRGV,D,20220622,10.37,11.01,10.1,10.66,380900 NRGX,D,20220622,12.76,12.85,12.5511,12.6,67200 NRK,D,20220622,10.56,10.68,10.54,10.56,234500 NRP,D,20220622,39.99,41.1708,39.656,40.64,18100 NRT,D,20220622,14,14.3,13.2421,13.64,48800 NRUC,D,20220622,23.58,23.874,23.57,23.57,7800 NRZ,D,20220622,9.18,9.425,9.15,9.29,11108700 NRZ-A,D,20220622,21.55,21.9907,21.5,21.73,23400 NRZ-B,D,20220622,21.29,21.4267,21.15,21.28,11800 NRZ-C,D,20220622,19.42,19.61,19.38,19.6,20900 NRZ-D,D,20220622,21.35,21.67,21.34,21.3999,70700 NS,D,20220622,13.58,13.8334,13.18,13.28,904400 NS-A,D,20220622,22.52,22.9636,22.52,22.93,11300 NS-B,D,20220622,20.6,20.6,20.3,20.535,25900 NS-C,D,20220622,24.4,24.7,24.4,24.55,10700 NSA,D,20220622,46.15,47.92,46.01,47.59,1012100 NSA-A,D,20220622,24.71,24.74,24.545,24.65,6200 NSC,D,20220622,221.23,226.155,221.23,224.14,1118600 NSL,D,20220622,4.77,4.81,4.75,4.78,82100 NSP,D,20220622,92.38,94.45,92.31,93.58,178800 NSR,D,20220622,7.52,7.66,7.5,7.5,6900 NSS,D,20220622,24.47,24.63,24.4481,24.48,48500 NST.V,D,20220622,0.21,0.2101,0.1909,0.1909,3000 NST.W,D,20220622,0.14,0.1601,0.1202,0.16,12500 NSTB,D,20220622,9.8,9.81,9.79,9.81,24900 NSTC,D,20220622,9.78,9.78,9.78,9.78,600 NSTD,D,20220622,9.8,9.8,9.8,9.8,300 NTB,D,20220622,30.53,30.845,30.29,30.59,97800 NTCO,D,20220622,5.33,5.77,5.3,5.58,1510000 NTEST.I,D,20220622,25.01,25.01,25.01,25.01,1800 NTG,D,20220622,31.34,31.34,30.8,30.8,29200 NTR,D,20220622,83.48,86.98,83.09,86.28,3076300 NTST,D,20220622,18.55,19.14,18.52,18.85,777500 NTZ,D,20220622,8.71,8.88,8.19,8.79,3800 NU,D,20220622,3.77,3.98,3.71,3.94,30671200 NUE,D,20220622,108.33,109.2956,106.02,107.84,3090400 NUO,D,20220622,12.31,12.33,12.25,12.27,47200 NUS,D,20220622,44.06,45.03,43.9504,44.71,389900 NUV,D,20220622,8.62,8.71,8.62,8.66,538500 NUVB,D,20220622,3.53,3.78,3.53,3.74,835100 NUW,D,20220622,13.67,13.67,13.53,13.61,45200 NVG,D,20220622,12.71,12.83,12.66,12.74,581600 NVGS,D,20220622,11.35,11.5054,11.03,11.08,87900 NVO,D,20220622,107.37,108.75,107.26,107.34,1687900 NVR,D,20220622,3737.31,3884.456,3737.31,3827.85,19500 NVRO,D,20220622,41.85,44.29,41.85,43.26,319100 NVS,D,20220622,81.3,82.17,81.2,81.51,2407900 NVST,D,20220622,35.73,36.655,35.57,36.3,1875500 NVT,D,20220622,30.5,31.4,30.4,31.33,721200 NVTA,D,20220622,2.25,2.65,2.2,2.47,16884900 NWG,D,20220622,5.63,5.74,5.61,5.71,4385700 NWN,D,20220622,51.62,52.71,51.2722,52.08,214800 NX,D,20220622,21.03,21.65,21.03,21.47,126100 NXC,D,20220622,13.03,13.22,12.85,12.95,60400 NXD-A,D,20220622,19.35,19.35,19.2,19.25,900 NXDT,D,20220622,14.82,15.19,14.785,15.15,146300 NXE,D,20220622,3.59,3.655,3.495,3.59,5160300 NXJ,D,20220622,11.86,11.94,11.78,11.86,106400 NXN,D,20220622,11.5,11.6847,11.5,11.54,2600 NXP,D,20220622,13.24,13.35,13.17,13.31,214100 NXRT,D,20220622,58.41,60.14,57.98,58.86,186600 NYC,D,20220622,5.46,5.85,5.4374,5.51,61900 NYC-A,D,20220622,23.71,24.1,23.7,23.92,23500 NYC-U,D,20220622,44.5,44.55,44.16,44.4999,6100 NYCB,D,20220622,8.56,8.72,8.54,8.67,5896700 NYT,D,20220622,28.43,28.802,28.16,28.25,1470500 NZF,D,20220622,12.04,12.13,12.02,12.09,820300 O,D,20220622,64.76,67.07,64.76,66.39,3428100 OAK-A,D,20220622,24.21,24.44,24.21,24.44,10300 OAK-B,D,20220622,24.08,24.23,23.93,24.15,8200 OC,D,20220622,73.7,75.7,73.2,74.91,1604100 OCFT,D,20220622,1.51,1.56,1.44,1.46,1108000 OCN,D,20220622,23.33,23.81,22.77,23.72,103000 ODC,D,20220622,26.79,29.2,26.79,28.97,63800 ODV,D,20220622,5.87,5.9699,5.5,5.5,35200 OEC,D,20220622,14.52,14.79,14.16,14.43,911200 OFC,D,20220622,26.42,27.12,26.31,26.65,1137100 OFG,D,20220622,26.29,26.72,26.29,26.61,212700 OG,D,20220622,0.7503,0.7653,0.7403,0.7598,2000 OGE,D,20220622,35.1,36.255,35.1,35.93,1807100 OGN,D,20220622,32.64,33.87,32.64,33.59,1381800 OGS,D,20220622,77.84,78.94,77.76,78.38,348200 OHI,D,20220622,27.29,28.29,27.29,27.83,1539000 OI,D,20220622,14.61,14.75,14.35,14.52,878400 OIA,D,20220622,6.08,6.3,6.07,6.27,205200 OII,D,20220622,9.69,9.86,9.45,9.45,1102900 OIS,D,20220622,5.74,5.95,5.64,5.65,1221900 OKE,D,20220622,53.42,54.79,52.72,53.82,3742000 OLN,D,20220622,46.76,47.58,45.63,47.14,3404300 OLO,D,20220622,9.38,9.74,9.29,9.41,1651100 OLP,D,20220622,25.24,25.927,25.24,25.5,51300 OMC,D,20220622,62.97,63.96,62.65,63.15,1389700 OMF,D,20220622,35.92,36.86,35.63,36.64,1729900 OMI,D,20220622,30.38,31.065,30.36,30.62,738800 ONL,D,20220622,11.6,11.87,11.54,11.65,618200 ONON,D,20220622,16.9,17.8,16.8,17.43,1823000 ONTF,D,20220622,10.74,11.63,10.74,11.59,273500 ONTO,D,20220622,69.56,71.31,69.5,69.52,406400 OOMA,D,20220622,11.32,11.985,11.28,11.94,86900 OPA,D,20220622,9.7783,9.7783,9.7783,9.7783,100 OPA.W,D,20220622,0.35,0.36,0.33,0.33,8300 OPAD,D,20220622,3.03,3.175,2.98,3,1448700 OPF.W,D,20220622,0.28,0.2897,0.28,0.2897,3200 OPFI,D,20220622,3.21,3.41,3.05,3.22,212000 OPP,D,20220622,9.98,10.21,9.95,10.04,114800 OPP-A,D,20220622,18.91,19.02,18.84,18.9,7100 OPP-B,D,20220622,20.1,20.41,20.02,20.16,9600 OPY,D,20220622,32.23,33.3699,32.23,33.21,105800 OR,D,20220622,11.22,11.43,10.96,11.01,1373700 ORA,D,20220622,70.81,72.06,67.275,69.44,2317100 ORAN,D,20220622,11.62,11.77,11.6,11.63,927300 ORC,D,20220622,2.71,2.8199,2.7,2.79,3229100 ORCC,D,20220622,12.44,12.55,12.36,12.46,1805400 ORCL,D,20220622,66.93,67.57,66.38,66.53,8222300 ORI,D,20220622,21.21,21.57,21.21,21.37,1522700 ORN,D,20220622,2.46,2.63,2.46,2.55,11600 OSCR,D,20220622,4.27,4.495,4.25,4.36,1688500 OSG,D,20220622,2.09,2.09,2.04,2.05,191000 OSH,D,20220622,16.03,17.5,16.03,17.2,935300 OSI,D,20220622,9.71,9.71,9.71,9.71,100 OSK,D,20220622,81.21,82.42,80.97,82.22,443100 OTIS,D,20220622,68.48,69.12,67.87,68.76,2621700 OUS.W,D,20220622,0.28,0.4034,0.28,0.3806,14500 OUST,D,20220622,1.82,2.075,1.82,1.98,2403500 OUT,D,20220622,17.12,17.55,17.05,17.1,963600 OVV,D,20220622,47.46,47.76,45.82,46.02,5847100 OWL,D,20220622,10.02,10.26,9.94,10.15,3718800 OWL.T,D,20220622,0.32,0.32,0.3,0.3094,7500 OWL.W,D,20220622,1.9,1.9,1.87,1.89,3700 OWLT,D,20220622,2.04,2.08,1.95,2,474300 OXM,D,20220622,89.78,91.54,89.185,90.06,130300 OXY,D,20220622,55.02,56.97,54.3046,55.77,37845600 OXY.W,D,20220622,32.91,35.32,32.78,34.1,1782600 PAC,D,20220622,141.94,141.94,137.96,138.02,45100 PACK,D,20220622,6.93,7.67,6.93,7.53,1171300 PAG,D,20220622,103.29,107.04,102.605,106,359300 PAGS,D,20220622,10.6,11.1,10.52,10.82,4470500 PAI,D,20220622,11.66,11.7628,11.66,11.71,32600 PAM,D,20220622,19.68,20.67,19.26,20.49,114800 PAR,D,20220622,34.22,36.54,34.22,36.34,268000 PARR,D,20220622,16.28,16.82,16.09,16.29,917600 PATH,D,20220622,18.95,20.22,18.79,19.61,6130500 PAXS,D,20220622,15.17,15.6,15.17,15.35,127700 PAY,D,20220622,13.5,13.94,13.36,13.49,83000 PAYC,D,20220622,269.18,276.3,269.18,273.17,204500 PB,D,20220622,67.87,69.15,67.54,68.9,685500 PBA,D,20220622,34.82,35.17,34.44,34.73,1223900 PBF,D,20220622,33.45,35.37,32.884,33.8,3336000 PBFX,D,20220622,13.45,14.1,13.45,13.9,137600 PBH,D,20220622,54.65,56.03,54.65,55.39,251400 PBI,D,20220622,3.62,3.795,3.57,3.71,1993900 PBI-B,D,20220622,20.06,20.19,19.95,20.19,7300 PBR,D,20220622,11.27,11.76,11.175,11.45,32917800 PBR.A,D,20220622,10.24,10.68,10.15,10.38,19809900 PBT,D,20220622,18.01,19.05,17.6,18.71,366600 PCF,D,20220622,7.21,7.25,7.1207,7.25,22400 PCG,D,20220622,9.85,10.03,9.825,9.9,14774900 PCGU,D,20220622,95.02,96.19,95.02,95.72,66100 PCK,D,20220622,6.42,6.64,6.42,6.61,91000 PCM,D,20220622,8.85,8.87,8.6918,8.78,35100 PCN,D,20220622,12.53,12.76,12.5,12.61,152600 PCOR,D,20220622,45.99,47.66,45.28,46.63,676100 PCP.T,D,20220622,0.5101,0.53,0.5101,0.53,200 PCPC,D,20220622,24.54,24.54,24.54,24.54,1100 PCQ,D,20220622,15.02,15.1158,14.5862,14.83,17200 PD,D,20220622,24.25,26.245,24.23,25.5,1296000 PDI,D,20220622,20.21,20.35,19.93,20.05,986100 PDM,D,20220622,12.84,13.235,12.84,13.02,653200 PDO,D,20220622,13.64,13.97,13.64,13.71,566100 PDO.W,D,20220622,0.17,0.18,0.17,0.18,78200 PDOT,D,20220622,9.81,9.81,9.79,9.8,19300 PDS,D,20220622,64.02,65.18,62.16,62.19,74000 PDT,D,20220622,13.09,13.33,13.09,13.28,101700 PEAK,D,20220622,24.69,25.525,24.67,25.18,5663100 PEB,D,20220622,17.23,17.65,17.055,17.26,2707900 PEB-E,D,20220622,21.4106,21.4219,21.1548,21.1548,3200 PEB-F,D,20220622,20.98,21.01,20.93,21.01,17400 PEB-G,D,20220622,20.86,21.4899,20.7,21.11,9100 PEB-H,D,20220622,18.98,19.1909,18.98,19.11,4000 PEG,D,20220622,59.31,60.1936,59.22,59.82,2699400 PEI,D,20220622,3.79,3.88,3.31,3.51,206900 PEI-B,D,20220622,3.25,3.26,2.83,2.83,6600 PEI-C,D,20220622,2.95,3,2.1901,2.66,53500 PEI-D,D,20220622,2.99,3,2.471,2.69,68000 PEN,D,20220622,121.83,125.465,121.27,122.5,386200 PEO,D,20220622,19.65,19.89,19.37,19.44,103600 PFD,D,20220622,12.3,12.3,11.97,12,13100 PFE,D,20220622,48.03,49.579,47.7708,49.07,20384800 PFGC,D,20220622,41.56,42.52,41.33,42.16,2929500 PFH,D,20220622,20.2,20.2594,20.01,20.08,35700 PFL,D,20220622,8.23,8.29,8.19,8.23,145300 PFLT,D,20220622,10.68,10.892,10.68,10.8,163700 PFN,D,20220622,7.21,7.26,7.13,7.22,364600 PFO,D,20220622,9.25,9.25,9.05,9.12,41000 PFS,D,20220622,21.9,22.22,21.84,22.12,214200 PFSI,D,20220622,41.73,43.625,41.47,42.25,568500 PG,D,20220622,135.68,139.69,135.67,138.5,8374600 PGP,D,20220622,7.45,7.6099,7.3436,7.52,17600 PGR,D,20220622,111.37,113.315,111.09,111.85,2463900 PGRE,D,20220622,7.24,7.485,7.1866,7.32,1179100 PGRU,D,20220622,4.86,4.9,4.72,4.88,18800 PGS.U,D,20220622,10.1,10.16,10.07,10.1088,23800 PGS.W,D,20220622,0.5388,0.5388,0.4312,0.4393,500 PGSS,D,20220622,9.92,9.94,9.9,9.91,9500 PGTI,D,20220622,15.76,16.01,15.42,15.84,397200 PGZ,D,20220622,12.32,12.475,12.2887,12.38,22900 PH,D,20220622,237.19,245.86,237.19,243.87,832400 PHD,D,20220622,8.74,8.86,8.72,8.8,33000 PHG,D,20220622,20.71,21.12,20.7082,20.84,1249500 PHI,D,20220622,32.88,33.24,32.5,33.05,51300 PHK,D,20220622,4.93,4.98,4.91,4.92,241400 PHM,D,20220622,35.91,38.36,35.83,37.92,4543500 PHR,D,20220622,20.89,23.73,20.69,23.56,1028000 PHT,D,20220622,6.84,6.96,6.84,6.96,79100 PHX,D,20220622,3.46,3.56,3.34,3.41,437900 PHYT,D,20220622,9.99,10,9.99,10,900 PIA.W,D,20220622,0.07,0.0708,0.0601,0.07,75600 PIAI,D,20220622,9.94,9.94,9.94,9.94,100 PICC,D,20220622,9.81,9.81,9.81,9.81,11400 PII,D,20220622,99.35,103.05,99.35,102.83,491200 PIM,D,20220622,3.35,3.4099,3.35,3.39,371400 PINE,D,20220622,17.34,17.61,17.26,17.41,48300 PING,D,20220622,17.7,18.8,17.64,18.24,700100 PINS,D,20220622,18.16,19.255,18.07,18.89,15638100 PIP.W,D,20220622,0.27,0.2925,0.27,0.2924,12300 PIPP,D,20220622,9.86,9.8802,9.86,9.868,55100 PIPR,D,20220622,110.62,114.29,110.62,113.36,94800 PJT,D,20220622,68.86,70.75,68.86,70.65,440100 PK,D,20220622,14.01,14.195,13.69,13.71,3482800 PKE,D,20220622,12.58,12.76,12.48,12.54,58900 PKG,D,20220622,137.55,139.18,135.77,136.6,628200 PKI,D,20220622,134.55,140.09,134.13,138.24,868400 PKX,D,20220622,46.54,46.88,46.13,46.21,438600 PL,D,20220622,4.94,5.2001,4.8,4.87,4056400 PL.W,D,20220622,1.13,1.13,1.0665,1.0999,1100 PLD,D,20220622,110.76,116.78,110.52,115.46,4252600 PLNT,D,20220622,64.8,66.21,64.8,64.95,904600 PLOW,D,20220622,28.2,28.715,27.85,28.53,153700 PLTR,D,20220622,8.52,9.285,8.45,9.01,43486200 PLYM,D,20220622,17.78,18.24,17.78,17.82,241500 PM,D,20220622,99.73,100.14,97.21,99.18,5006900 PMF,D,20220622,10.11,10.5,10.11,10.48,175500 PML,D,20220622,10.14,10.32,10.12,10.23,256700 PMM,D,20220622,6.44,6.5,6.36,6.39,77800 PMO,D,20220622,11.19,11.55,11.17,11.32,125600 PMT,D,20220622,12.66,13.04,12.66,12.9,2178300 PMT-A,D,20220622,21.17,21.495,21.17,21.25,18400 PMT-B,D,20220622,21.75,21.8,21.45,21.72,10600 PMT-C,D,20220622,18.36,18.84,18.07,18.44,65200 PMV.W,D,20220622,0.11,0.11,0.11,0.11,4700 PMX,D,20220622,8.63,8.78,8.62,8.72,182700 PNC,D,20220622,154.9,158.04,154.8,156.61,1868400 PNC-P,D,20220622,25.17,25.2283,25.17,25.17,110800 PNF,D,20220622,9.38,9.445,9.19,9.265,19300 PNI,D,20220622,8.4,8.6386,8.4,8.56,6500 PNM,D,20220622,45.4,46.08,45.13,45.81,1189000 PNNT,D,20220622,6,6.16,6,6.04,217800 PNR,D,20220622,43.65,45.05,43.6,44.63,1341700 PNT.U,D,20220622,9.88,9.88,9.88,9.88,12700 PNT.W,D,20220622,0.1494,0.1494,0.1493,0.1494,4000 PNTM,D,20220622,9.82,9.85,9.79,9.79,90600 PNW,D,20220622,67.05,68.82,67.05,68.31,763200 POLY,D,20220622,39.6,39.69,39.565,39.61,924500 POND,D,20220622,9.75,9.83,9.75,9.76,35100 POR,D,20220622,45.45,46.27,45.35,46.03,548000 POR.U,D,20220622,9.95,9.95,9.95,9.95,4000 PORT,D,20220622,9.88,9.88,9.88,9.88,350100 POST,D,20220622,76.72,77.11,76.1,76.14,411900 PPG,D,20220622,108.95,114.195,108.62,112.74,1429900 PPL,D,20220622,25.7,26.38,25.6814,26.17,5130600 PPT,D,20220622,3.73,3.8,3.73,3.78,145300 PRA,D,20220622,21.79,22.11,21.75,21.76,209000 PRB.W,D,20220622,0.148,0.1498,0.148,0.1498,300 PRBM,D,20220622,9.8372,9.8372,9.8372,9.8372,400 PRE-J,D,20220622,20.58,20.7042,20.4502,20.5855,3400 PRG,D,20220622,16.26,16.69,15.87,16.37,1541100 PRGO,D,20220622,38.99,40.07,38.96,39.68,1340500 PRI,D,20220622,114.5,117.305,114.29,116.24,150000 PRI-D,D,20220622,24.68,24.7,22.48,24.02,11500 PRI-F,D,20220622,24.29,24.29,24.25,24.25,500 PRI-G,D,20220622,23.93,24.23,23.85,24.09,900 PRI-H,D,20220622,24.16,24.16,23.1122,23.84,4600 PRI-I,D,20220622,23.66,23.7697,23.61,23.7697,2000 PRI-J,D,20220622,23.07,23.25,22.29,22.7,9600 PRI-K,D,20220622,23.3427,23.3427,23.3427,23.3427,500 PRI-L,D,20220622,23.49,23.75,23.26,23.75,14400 PRLB,D,20220622,44.3,46.74,44.3,46.37,283100 PRM,D,20220622,11.82,11.95,11.3,11.5,996800 PRMW,D,20220622,12.51,12.91,12.46,12.75,1994400 PRO,D,20220622,24.74,26.1933,24.74,25.93,170500 PRP.W,D,20220622,0.39,0.4196,0.38,0.4097,37900 PRPB,D,20220622,9.96,9.97,9.96,9.96,1248800 PRPC,D,20220622,9.83,9.84,9.83,9.84,4100 PRS,D,20220622,24.86,25.1,24.86,25.08,16700 PRT,D,20220622,8.05,8.15,7.6,8.03,139800 PRTY,D,20220622,1.4,1.5,1.3907,1.45,3494300 PRU,D,20220622,92.03,93.81,91.8141,93.17,1618000 PSA,D,20220622,300.45,310.64,300.45,306.23,736100 PSA-F,D,20220622,24.05,24.15,23.8583,24.15,12900 PSA-G,D,20220622,23.76,23.9,23.53,23.74,11100 PSA-H,D,20220622,25.44,25.44,25.2701,25.4,15200 PSA-I,D,20220622,22.46,22.5653,22.355,22.5,13200 PSA-J,D,20220622,21.97,22.0628,21.87,21.87,2900 PSA-K,D,20220622,21.98,22.2499,21.98,22.1222,4600 PSA-L,D,20220622,21.54,21.59,21.39,21.48,14700 PSA-M,D,20220622,19.4,19.48,19.31,19.39,7400 PSA-N,D,20220622,17.94,18.045,17.9364,18,9300 PSA-O,D,20220622,17.71,17.8849,17.63,17.78,12500 PSA-P,D,20220622,18.3,18.3299,18.1024,18.17,82300 PSA-Q,D,20220622,18,18.09,17.92,18.02,20300 PSA-R,D,20220622,18.07,18.26,18.07,18.135,44800 PSA-S,D,20220622,18.79,18.8,18.46,18.67,20900 PSB,D,20220622,186.01,186.74,185.93,186.15,257900 PSB-X,D,20220622,19.06,19.38,18.94,19.2,5500 PSB-Y,D,20220622,18.65,18.7615,18.43,18.4997,6700 PSB-Z,D,20220622,17.29,17.4381,17.23,17.3,113000 PSE-A,D,20220622,18.15,18.5913,18.15,18.5913,8100 PSF,D,20220622,20.16,20.26,19.99,20.01,22900 PSF.W,D,20220622,0.31,0.32,0.2728,0.32,53600 PSFE,D,20220622,2.27,2.43,2.27,2.34,5488100 PSN,D,20220622,37.47,38.88,37.34,38.31,533100 PSO,D,20220622,9.62,9.67,9.56,9.6,646900 PSP.U,D,20220622,9.775,9.79,9.775,9.78,500 PSP.W,D,20220622,0.35,0.35,0.29,0.29,1700 PSPC,D,20220622,9.7101,9.73,9.7101,9.73,600 PST.W,D,20220622,0.44,0.4602,0.42,0.42,15700 PSTG,D,20220622,25.31,25.675,25.01,25.32,4252900 PSTH,D,20220622,19.92,19.96,19.92,19.95,590500 PSTL,D,20220622,14.27,14.6,14.27,14.39,87600 PSX,D,20220622,92,94.03,90.48,90.51,5181700 PTA,D,20220622,18.02,18.29,18.02,18.13,202400 PTR,D,20220622,47.07,47.6184,46.5605,46.72,244100 PTY,D,20220622,12.8,12.88,12.54,12.59,779300 PUK,D,20220622,22.99,23.6,22.95,23.2,996900 PUMP,D,20220622,10.74,10.91,10.34,10.38,1921800 PV,D,20220622,9.81,9.83,9.81,9.82,6700 PV.W,D,20220622,0.17,0.17,0.17,0.17,15100 PVH,D,20220622,59.59,61.06,59.565,59.8,1783400 PVL,D,20220622,3.95,4.5,3.72,4.28,697100 PWR,D,20220622,116.91,120.1696,116.7,118.86,1119100 PWSC,D,20220622,11.79,12.14,11.72,11.97,1041900 PX,D,20220622,10.77,10.94,10.42,10.59,497800 PXD,D,20220622,222.7,233.265,222.6,228.81,4700800 PYN,D,20220622,7.71,7.78,7.61,7.7,12900 PZC,D,20220622,7.76,7.94,7.76,7.85,76900 PZN,D,20220622,6.32,6.63,6.3,6.52,35300 QD,D,20220622,1.08,1.1582,1.06,1.1,1103200 QFT.U,D,20220622,9.85,9.92,9.85,9.92,900 QFT.W,D,20220622,0.076,0.076,0.07,0.0703,7600 QFTA,D,20220622,9.85,9.85,9.85,9.85,200 QGEN,D,20220622,43.04,44.18,42.98,43.81,710800 QNG.W,D,20220622,0.0886,0.0886,0.0611,0.0746,10300 QNGY,D,20220622,0.4,0.4295,0.36,0.39,3888500 QS,D,20220622,8.88,9.54,8.81,9.11,7635000 QSR,D,20220622,47.84,48.6957,47.67,47.97,1091200 QTWO,D,20220622,36.93,38.17,36.93,37.44,391200 QUAD,D,20220622,3.38,3.47,3.11,3.17,487200 QUOT,D,20220622,3.74,4.02,3.74,3.89,1062400 QVCC,D,20220622,19.4,19.51,19.1,19.27,30900 QVCD,D,20220622,20.3,20.3,19.74,19.74,9600 R,D,20220622,70.5,71.96,70.15,71.6,533000 RA,D,20220622,17.18,17.73,17.1,17.25,199400 RAAS,D,20220622,0.91,0.999,0.8901,0.999,233000 RACE,D,20220622,181.36,185.54,181.02,183.75,609000 RAD,D,20220622,6.15,7.03,6.13,6.71,5115600 RAMP,D,20220622,27.25,27.97,27.25,27.38,800700 RBA,D,20220622,59.96,60.34,59.38,59.7,397900 RBA.U,D,20220622,9.96,9.97,9.958,9.97,300 RBA.W,D,20220622,0.0452,0.05,0.0394,0.0484,484100 RBAC,D,20220622,9.96,9.97,9.95,9.96,1204000 RBLX,D,20220622,28.82,31.94,28.76,31.12,32867500 RBO.W,D,20220622,0.4,0.403,0.361,0.403,4300 RBOT,D,20220622,3.65,3.79,3.5,3.7,515800 RC,D,20220622,11.9,12.235,11.9,12.15,2474700 RC-C,D,20220622,21.08,21.232,20.8964,20.8964,1500 RC-E,D,20220622,20.7478,20.7478,20.35,20.35,2700 RCA,D,20220622,24.97,24.97,24.8451,24.85,116500 RCB,D,20220622,24.17,24.21,24.15,24.18,3800 RCC,D,20220622,24.25,24.5,24.2,24.36,13800 RCFA,D,20220622,9.95,9.95,9.95,9.95,800 RCI,D,20220622,46.6,47.54,46.232,47.05,342400 RCL,D,20220622,36.31,37.72,36.0301,36.69,5529900 RCS,D,20220622,4.83,4.9,4.83,4.88,68700 RCUS,D,20220622,22.71,24.29,22.43,23.52,661300 RDN,D,20220622,18.17,18.635,18.17,18.42,1911500 RDW,D,20220622,3.53,3.68,3.46,3.54,309000 RDY,D,20220622,54.53,55.22,54.53,54.7,186200 RE,D,20220622,267.45,273.125,267.45,271.58,149200 RELX,D,20220622,25.67,26.175,25.67,25.96,954800 RENN,D,20220622,29.01,30.44,28.81,29.58,66000 RERE,D,20220622,2.82,3,2.82,2.99,181600 RES,D,20220622,6.95,7.185,6.88,6.91,1631900 REV,D,20220622,7.99,9.89,7.52,8.14,177505300 REVG,D,20220622,10.41,10.61,10.29,10.59,348500 REX,D,20220622,86.57,89.2557,82.13,82.36,62700 REX-B,D,20220622,24.59,24.59,24.55,24.56,1100 REX-C,D,20220622,23.89,23.91,23.8,23.91,11100 REXR,D,20220622,56.39,57.72,56.39,57.35,1920900 REZI,D,20220622,19.36,19.74,19.15,19.49,582200 RF,D,20220622,18.8,19.2,18.735,19.07,5366900 RF-B,D,20220622,24.91,25.25,24.82,25.19,44900 RF-C,D,20220622,22.32,23.31,22.1,22.96,57400 RF-E,D,20220622,17.98,18.1381,17.81,18.11,36300 RFI,D,20220622,12.63,13.09,12.61,12.96,53000 RFL,D,20220622,1.85,2.13,1.85,2.03,119400 RFM,D,20220622,15.96,16.14,15.8,16.14,86400 RFMZ,D,20220622,14.16,14.44,14.11,14.35,99100 RFP,D,20220622,13.26,13.56,13.25,13.29,797200 RGA,D,20220622,111.22,113.01,111.08,112.31,312700 RGR,D,20220622,62.16,62.545,61.19,61.66,118200 RGS,D,20220622,0.65,0.9494,0.6301,0.9,4519900 RGT,D,20220622,8.77,8.97,8.77,8.88,16900 RH,D,20220622,241.88,255.45,239.78,247.29,633000 RHI,D,20220622,79.04,81.04,78.5,80.11,856300 RHP,D,20220622,74.43,75.83,73.17,73.48,643600 RIG,D,20220622,3.49,3.5895,3.38,3.47,19776600 RIO,D,20220622,62.56,63.475,62.42,62.71,4517300 RIV,D,20220622,13.31,13.45,13.1258,13.32,42200 RIV-A,D,20220622,24.2,24.335,24.0969,24.305,6300 RJF,D,20220622,88.34,90.01,88.34,88.67,1140800 RJF-A,D,20220622,24.83,24.83,24.83,24.83,100 RJF-B,D,20220622,24.5,24.855,24.17,24.51,11900 RKLY,D,20220622,2.21,2.38,2.2,2.23,773800 RKT,D,20220622,6.64,7.055,6.6138,6.96,4534700 RKTA,D,20220622,9.77,9.77,9.77,9.77,100 RL,D,20220622,90.34,93.53,90.34,92.27,1176500 RLI,D,20220622,108.61,109.73,107.58,109.22,171300 RLJ,D,20220622,10.76,11.01,10.6,10.66,3403900 RLJ-A,D,20220622,25.25,25.5,25.25,25.42,16800 RLTY,D,20220622,13.98,14.4707,13.9,14.28,104600 RLX,D,20220622,2.25,2.26,2.16,2.16,4912300 RM,D,20220622,37.58,38.19,37.55,38.03,15200 RMAX,D,20220622,22.59,23.27,22.44,23.1,123500 RMD,D,20220622,199.18,203.765,199.18,202.97,888600 RMI,D,20220622,16.25,17.9,16.25,16.33,37300 RMM,D,20220622,14.84,15.15,14.8301,15.07,63800 RMMZ,D,20220622,17.1,17.3,16.51,16.55,15700 RMO,D,20220622,0.58,0.6262,0.5505,0.5582,5275700 RMP.P,D,20220622,25.12,25.12,25.12,25.12,400 RMT,D,20220622,8.46,8.48,8.32,8.38,126800 RNG,D,20220622,51.22,54.43,51.22,52.45,1941100 RNGR,D,20220622,10.17,10.21,9.93,10.11,110100 RNP,D,20220622,20.39,20.9715,20.39,20.67,99400 RNR,D,20220622,148.7,151.895,148.59,150.8,207100 RNR-F,D,20220622,22.91,23.15,22.9,23.085,13200 RNR-G,D,20220622,17.4,17.78,17.4,17.69,31800 ROG,D,20220622,259,261.31,259,259.58,140700 ROK,D,20220622,190.08,196.75,190.08,195.66,1568200 ROL,D,20220622,32.19,33.11,32.1,33.05,1109800 RON.W,D,20220622,0.2685,0.2699,0.25,0.2685,26800 RONI,D,20220622,9.79,9.79,9.79,9.79,3200 ROP,D,20220622,378.69,385.48,377.69,383.34,548600 ROSS,D,20220622,9.8,9.8,9.8,9.8,900 RPM,D,20220622,75,77.18,74.8,76.74,658800 RPT,D,20220622,9.33,9.73,9.25,9.55,537100 RPT-D,D,20220622,49.15,49.15,48.13,48.5292,2000 RQI,D,20220622,13.09,13.4857,13,13.04,402200 RRA.U,D,20220622,10.03,10.04,10.03,10.03,600 RRAC,D,20220622,9.93,9.94,9.93,9.94,200 RRC,D,20220622,25.32,26.505,24.94,26.21,4680700 RRX,D,20220622,108.59,112.15,108.28,111.69,411100 RS,D,20220622,165.28,167.9,164.5,166.03,490300 RSF,D,20220622,17.8,18.0122,17.71,17.85,8500 RSG,D,20220622,123.57,126.71,123.115,124.97,1140300 RSI,D,20220622,4.45,4.7975,4.45,4.53,1148600 RSKD,D,20220622,4.77,4.93,4.68,4.74,288900 RTX,D,20220622,91.2,93.82,91.08,92.56,4481500 RVLV,D,20220622,28.68,29.97,28.38,28.57,806500 RVT,D,20220622,13.67,13.9201,13.5832,13.82,157400 RWT,D,20220622,6.94,7.23,6.89,7.13,2138900 RY,D,20220622,96.84,97.5,96.12,96.74,1054400 RYAM,D,20220622,2.66,2.76,2.61,2.73,1344300 RYAN,D,20220622,35.57,36.92,34.98,36.31,533200 RYI,D,20220622,23.58,23.72,21.94,22.3,479800 RYN,D,20220622,36.35,37.22,36.35,36.66,669000 RZA,D,20220622,25.14,25.21,25.14,25.19,13700 RZB,D,20220622,24.58,24.965,24.55,24.79,20600 S,D,20220622,22.92,24.26,22.8848,23.33,3986100 SA,D,20220622,13.64,13.81,13.32,13.39,263400 SAFE,D,20220622,33.62,35.34,33.61,34.18,206700 SAH,D,20220622,35.79,36.69,35.57,36.37,236800 SAIC,D,20220622,87.84,90.24,87.57,89.57,493200 SAIL,D,20220622,61.87,62.01,61.57,61.93,989400 SAK,D,20220622,25.15,25.15,25.13,25.1385,2200 SAM,D,20220622,288.64,314.52,288.64,312.3,220300 SAN,D,20220622,2.92,2.97,2.9,2.92,9584100 SAND,D,20220622,6.39,6.477,6.275,6.29,1532200 SAP,D,20220622,93.08,95.25,92.99,94,915100 SAR,D,20220622,23.3,23.55,23.25,23.44,28300 SAT,D,20220622,24.4,24.59,24.3,24.46,6600 SAVE,D,20220622,22.84,23.97,22.75,23.55,3646900 SB,D,20220622,4.06,4.11,3.78,3.8,2346100 SB-C,D,20220622,25.25,25.25,25.25,25.25,700 SB-D,D,20220622,25.15,25.25,25.05,25.06,4100 SBBA,D,20220622,25,25,24.9,24.96,1200 SBH,D,20220622,12.02,12.28,11.85,12.13,910200 SBI,D,20220622,7.99,8.0984,7.97,8.07,12200 SBI.U,D,20220622,9.8,9.85,9.8,9.84,1500 SBII,D,20220622,9.76,9.76,9.76,9.76,100 SBOW,D,20220622,33.28,34.71,33,33.75,812600 SBR,D,20220622,61.51,63.7576,61.5,61.8,132900 SBS,D,20220622,7.79,8.14,7.78,8,2839600 SBSW,D,20220622,10.6,10.95,10.55,10.71,2109300 SCCO,D,20220622,53.55,53.84,52.52,52.85,1530200 SCD,D,20220622,11.97,12.18,11.88,11.98,39900 SCE-G,D,20220622,18.98,19.08,18.85,19.08,14500 SCE-H,D,20220622,21.25,21.37,20.95,21.3,6400 SCE-J,D,20220622,20.09,20.29,20.04,20.222,14000 SCE-K,D,20220622,22.9199,22.9199,22.22,22.3,13400 SCE-L,D,20220622,18.52,18.75,18.5,18.64,28500 SCH-D,D,20220622,24.69,24.84,24.56,24.84,72200 SCH-J,D,20220622,20.08,20.2521,19.96,20.16,58400 SCHW,D,20220622,61.39,62.855,61.22,62.44,6636500 SCI,D,20220622,64.32,66.24,64.251,65.76,680000 SCL,D,20220622,96.01,98.25,95.51,97.7,83400 SCM,D,20220622,11.23,11.4164,11.23,11.3,61500 SCS,D,20220622,10.34,10.54,10.2639,10.47,930500 SCU,D,20220622,8.82,9.01,8.77,8.89,119400 SCU.W,D,20220622,0.15,0.15,0.15,0.15,100 SCUA,D,20220622,9.89,9.91,9.89,9.91,200 SCX,D,20220622,6.98,7.105,6.8,6.98,26000 SD,D,20220622,18.2,18.7804,17.79,18.01,1127200 SDHY,D,20220622,14.55,14.73,14.54,14.62,60400 SE,D,20220622,69.99,73.19,69.671,71.28,3463300 SEA-A,D,20220622,25.01,25.15,24.825,24.9909,22200 SEA-B,D,20220622,24.75,25,24.75,25,12400 SEAS,D,20220622,42.96,44.53,42.78,43.9,1140400 SED.W,D,20220622,0.2,0.2,0.2,0.2,200 SEE,D,20220622,56.63,58.67,56.63,57.44,1312200 SEM,D,20220622,23.16,24.26,23.16,24.03,819100 SEMR,D,20220622,12.22,12.88,12.17,12.5,194700 SES,D,20220622,4.9,5.11,4.895,4.99,637800 SES.W,D,20220622,0.8401,0.8802,0.8367,0.8802,3300 SF,D,20220622,55.67,56.68,55.43,56.37,766800 SF-B,D,20220622,23.7,24,23.68,23.95,14700 SF-C,D,20220622,24.25,24.85,24.25,24.84,15700 SF-D,D,20220622,18.05,18.18,17.88,17.88,22800 SFB,D,20220622,22.56,23.43,22.56,23.43,12700 SFBS,D,20220622,76.07,77.03,75.46,76.55,151600 SFE,D,20220622,4.03,4.16,3.91,4.11,66900 SFL,D,20220622,9.16,9.31,9.09,9.17,1134200 SG,D,20220622,11.62,11.97,11.5,11.82,2304200 SGFY,D,20220622,13.28,13.99,13.2422,13.63,1987800 SGH.W,D,20220622,0.77,0.8031,0.77,0.8031,16900 SGHC,D,20220622,4.48,4.71,4.39,4.59,216000 SGU,D,20220622,9.42,9.48,9.35,9.42,22500 SHA.W,D,20220622,0.12,0.12,0.12,0.12,12100 SHAK,D,20220622,38.58,39.9699,38.47,39.13,751400 SHAP,D,20220622,9.92,9.97,9.92,9.97,325200 SHEL,D,20220622,50.71,51.43,50.37,50.83,5231100 SHG,D,20220622,29.74,30.26,29.74,30.11,210600 SHI,D,20220622,18.91,19.04,18.71,19.04,25000 SHLX,D,20220622,13.9,14.015,13.8,13.85,2115900 SHO,D,20220622,9.79,9.94,9.67,9.67,2728800 SHO-H,D,20220622,20.75,20.87,20.75,20.87,17500 SHO-I,D,20220622,19.9,19.95,19.8,19.81,4800 SHOP,D,20220622,324.38,348.25,322.53,338.54,3466600 SHPW,D,20220622,1.1,1.15,1.09,1.09,93500 SHW,D,20220622,215.13,223.55,215.01,221.2,2370500 SI,D,20220622,57.52,59.42,54.55,56.32,1489900 SI-A,D,20220622,16.2,17.2,16.2,16.72,11400 SID,D,20220622,2.98,3.12,2.955,3.04,13894000 SIG,D,20220622,55.86,57.79,55.38,55.97,1046700 SII,D,20220622,35.92,37.6024,35.8101,36.58,89500 SIRE,D,20220622,17.54,17.54,16.915,17.05,10600 SIT-A,D,20220622,24.7353,24.7353,24.1,24.2,6900 SITC,D,20220622,12.71,13.33,12.63,13.1,2283800 SITE,D,20220622,110.03,113.17,109.53,112.57,257900 SIX,D,20220622,20.96,21.64,20.915,21.56,2588400 SJI,D,20220622,34.21,34.52,34.21,34.4,679100 SJIJ,D,20220622,17.1,17.64,17.1,17.1,36300 SJIV,D,20220622,68.3,68.6,68.3,68.59,1000 SJM,D,20220622,124.12,124.82,122.4175,123.8,604700 SJR,D,20220622,28.3,28.77,28.3,28.63,559200 SJT,D,20220622,9.48,10.08,9.38,9.92,934300 SJW,D,20220622,56.7,58.59,56.7,58.04,98800 SKE,D,20220622,6.2,6.44,6.135,6.21,33600 SKIL,D,20220622,4.53,4.71,4.37,4.59,691200 SKLZ,D,20220622,1.37,1.45,1.36,1.39,5977900 SKM,D,20220622,22.37,22.67,22.285,22.52,463400 SKT,D,20220622,13.79,14.28,13.79,14.05,727700 SKX,D,20220622,36.2,36.41,35.7,36.02,929200 SKY,D,20220622,44.46,46.6,44.36,45.43,260200 SLA.U,D,20220622,9.82,9.83,9.82,9.83,400 SLA.W,D,20220622,0.14,0.2592,0.14,0.2558,94100 SLAC,D,20220622,9.83,9.83,9.8,9.83,46800 SLB,D,20220622,36.47,38.315,36.09,37.52,17340700 SLCA,D,20220622,11.7,11.86,11.33,11.4,1433200 SLF,D,20220622,45.15,45.33,44.92,45.06,825300 SLG,D,20220622,47.51,48.542,47.1,47.18,1297100 SLG-I,D,20220622,24.82,24.82,24.4669,24.74,2600 SLQT,D,20220622,2.58,2.73,2.58,2.73,885600 SLVM,D,20220622,36.23,36.56,34.26,34.6,757900 SM,D,20220622,37.11,38.35,36.12,36.39,2572500 SMAR,D,20220622,29.31,31.015,29.31,30.07,3699000 SMFG,D,20220622,5.93,5.975,5.91,5.94,4455200 SMG,D,20220622,72.97,75.805,72.58,74.69,759100 SMHI,D,20220622,6.7,7.14,6.51,6.76,97000 SMLP,D,20220622,15.25,15.68,15.0101,15.31,35400 SMM,D,20220622,7.26,7.27,7.04,7.07,11800 SMP,D,20220622,42.27,43.74,42.27,43.29,91500 SMR,D,20220622,10.51,10.56,10.37,10.52,667500 SMR.W,D,20220622,2.31,2.3235,2.2,2.2,61500 SMRT,D,20220622,5.22,5.48,4.86,4.9,1444600 SMWB,D,20220622,8.31,8.91,8.31,8.47,52000 SNA,D,20220622,194.75,197.7,194.12,196.6,274100 SNAP,D,20220622,12.63,13.49,12.58,13.08,31299900 SNDA,D,20220622,23.9,24.43,21.85,21.85,11900 SNDR,D,20220622,21.79,21.92,21.63,21.9,688000 SNN,D,20220622,27.71,28.29,27.71,28.04,720000 SNOW,D,20220622,120.87,129.98,120.13,127.36,5996900 SNP,D,20220622,43.3,43.98,43.13,43.35,229100 SNV,D,20220622,35.24,36.15,35.225,36.08,1138300 SNV-D,D,20220622,22.8,22.9784,22.75,22.78,23000 SNV-E,D,20220622,24.3414,24.96,24.3414,24.55,14700 SNX,D,20220622,91.7,93.9,91.7,93.42,240400 SO,D,20220622,66.7,68.24,66.65,67.69,5613500 SOI,D,20220622,11.34,11.42,10.92,10.96,342200 SOJC,D,20220622,22.67,22.92,22.58,22.83,36500 SOJD,D,20220622,21.08,21.4,20.87,21.21,90700 SOJE,D,20220622,18.84,18.98,18.74,18.83,102900 SOL,D,20220622,4.55,4.67,4.48,4.58,1599100 SOLN,D,20220622,51.09,51.6,51.05,51.45,999000 SON,D,20220622,53.31,54.89,52.68,54.79,1165100 SONX,D,20220622,1.9,2.05,1.77,1.82,224900 SONY,D,20220622,83.5,84.66,83.29,83.75,580100 SOR,D,20220622,36.71,36.71,36.2006,36.45,5100 SOS,D,20220622,0.289,0.289,0.215,0.22,44184900 SPB,D,20220622,79.12,80.03,78.74,79.46,263500 SPCE,D,20220622,5.92,6.58,5.8536,6.27,9115900 SPE,D,20220622,12.03,12.264,12.0011,12.2,26800 SPE-C,D,20220622,23.8765,23.8765,23.72,23.72,500 SPG,D,20220622,95.14,97.7225,94.83,95.95,2730500 SPG-J,D,20220622,65.25,67,65.25,65.41,2000 SPG.U,D,20220622,9.79,9.8,9.79,9.8,11200 SPG.W,D,20220622,0.1475,0.1475,0.131,0.131,2400 SPGI,D,20220622,317.69,328.535,316.62,325.17,2001400 SPGS,D,20220622,9.78,9.805,9.78,9.805,34200 SPH,D,20220622,14.92,15.13,14.7,14.95,341800 SPI.W,D,20220622,0.155,0.1585,0.155,0.1585,2700 SPIR,D,20220622,1.4,1.5,1.37,1.42,1407100 SPL-A,D,20220622,23.02,23.025,22.9122,23.02,2300 SPLP,D,20220622,41.57,43.4,41.57,42.26,67400 SPN-B,D,20220622,24.01,24.6,24.01,24.37,27700 SPNT,D,20220622,5.35,5.51,5.35,5.41,705300 SPOT,D,20220622,99.72,102.46,98.73,99.33,1484100 SPR,D,20220622,28,28.835,27.8,28.49,2223500 SPXC,D,20220622,52.01,54.03,51.395,53.3,258000 SPXX,D,20220622,14.83,15.06,14.75,15.01,31700 SQ,D,20220622,59.43,62.88,59.24,60.65,15109300 SQM,D,20220622,90.56,92.115,87.85,90.46,1392100 SQNS,D,20220622,2.4,2.54,2.37,2.52,31100 SQSP,D,20220622,21,22.24,21,21.47,567600 SQZ,D,20220622,3.17,3.5,3.02,3.31,199400 SR,D,20220622,71.29,72.71,71.07,71.93,332100 SR-A,D,20220622,24.25,24.5,24.03,24.12,27400 SRC,D,20220622,36.99,38.28,36.99,37.7,699200 SRC-A,D,20220622,23.82,24.3224,23.82,24.09,7200 SRE,D,20220622,141.52,144.81,141.52,143.44,1591300 SREA,D,20220622,23.03,23.2973,22.9406,23.05,69700 SRG,D,20220622,5.42,5.64,5.42,5.48,1098200 SRG-A,D,20220622,14.25,14.4,13.91,14.24,10800 SRI,D,20220622,15.92,16.63,15.92,16.33,90500 SRL,D,20220622,8.3,8.3,8.13,8.13,1000 SRLP,D,20220622,18.82,19,18.73,18.99,47100 SRT,D,20220622,3.16,3.49,3.16,3.4,80900 SRV,D,20220622,28.82,28.82,28.29,28.37,8400 SSD,D,20220622,89.55,93.2,89.55,92.07,212100 SSL,D,20220622,23.19,23.29,22.76,22.78,313700 SST,D,20220622,9.73,10.1284,9.56,9.94,348600 SST.W,D,20220622,1.36,1.36,1.3499,1.35,7700 SSTK,D,20220622,52.43,53.73,52.23,52.24,279000 SSU,D,20220622,5.73,6.14,5.42,6.11,12300 ST,D,20220622,42.31,43.18,41.7594,42.38,1001200 STA-D,D,20220622,25.23,25.5,25.1,25.1001,7300 STA-G,D,20220622,24.82,25.12,24.66,24.66,5600 STA-I,D,20220622,24.6,24.6,24.45,24.45,800 STAG,D,20220622,30.2,30.625,30.2,30.41,1167800 STAR,D,20220622,13.56,14.105,13.56,13.7,1329500 STC,D,20220622,46.04,47.86,46.04,47.37,176600 STE,D,20220622,193.3,201.86,193.3,200.84,563600 STE.U,D,20220622,9.99,9.99,9.99,9.99,5100 STE.W,D,20220622,0.25,0.25,0.25,0.25,2400 STEM,D,20220622,7.49,8.245,7.48,8.06,3062500 STET,D,20220622,9.88,9.895,9.88,9.88,3300 STEW,D,20220622,11.56,11.64,11.45,11.62,57400 STG,D,20220622,5.135,5.49,5.0407,5.4691,8400 STK,D,20220622,24.7,25.55,24.24,24.97,26700 STLA,D,20220622,13.03,13.34,13,13.14,5666800 STM,D,20220622,32.98,33.81,32.98,33.13,2817600 STN,D,20220622,41.94,42.89,41.84,42.71,101900 STNG,D,20220622,35.62,36.26,34.74,36.01,1165200 STON,D,20220622,3.42,3.46,3.42,3.43,122800 STOR,D,20220622,25.56,26.27,25.55,25.98,2005500 STR,D,20220622,23.95,24,22.8,22.85,288200 STR.T,D,20220622,0.7403,0.7601,0.7403,0.7601,600 STR.U,D,20220622,9.79,9.79,9.79,9.79,500 STRE,D,20220622,9.78,9.79,9.78,9.78,233900 STRY,D,20220622,5.06,5.505,4.88,5.31,465600 STT,D,20220622,62.8,63.8,62.671,63.33,1898000 STT-D,D,20220622,24.2,24.51,24.2,24.51,50500 STT-G,D,20220622,24.58,24.8669,24.56,24.72,18600 STVN,D,20220622,15.19,15.62,14.31,15.31,147200 STWD,D,20220622,20.8,21.2491,20.765,21.21,2448800 STZ,D,20220622,234.28,238.65,232.52,237.4,1335200 STZ.B,D,20220622,267.76,267.77,255.72,255.72,1000 SU,D,20220622,34.4,35.885,34.4,35.22,9198100 SUI,D,20220622,152.66,158.125,152.66,155.87,540700 SUM,D,20220622,23.19,23.67,22.83,23.51,834600 SUN,D,20220622,36.48,37.48,35.82,37.25,400000 SUN.W,D,20220622,0.4,0.4368,0.38,0.39,1900 SUNL,D,20220622,3.45,3.5,3.29,3.29,644700 SUP,D,20220622,4.26,4.34,4.26,4.26,17900 SUPV,D,20220622,1.36,1.45,1.36,1.41,357200 SUZ,D,20220622,9.13,9.275,9.01,9.1,1538300 SWCH,D,20220622,33.09,33.195,33.04,33.12,4062600 SWI,D,20220622,11.07,11.39,11.05,11.13,480300 SWK,D,20220622,100.2,103.56,99.43,102,2241500 SWM,D,20220622,23.84,24.24,23.68,23.76,410100 SWN,D,20220622,6.54,6.945,6.45,6.86,43000700 SWT,D,20220622,65.88,67.01,64.89,66.6831,6400 SWX,D,20220622,83.68,85.41,83.01,84.93,327500 SWZ,D,20220622,7.58,7.65,7.575,7.61,11900 SXC,D,20220622,6.76,6.89,6.71,6.84,934700 SXI,D,20220622,83.97,84.89,82.38,83.36,40100 SXT,D,20220622,73.39,76.57,73.27,75.83,194100 SYF,D,20220622,28.71,29.24,28.58,29.04,8528000 SYF-A,D,20220622,18.48,18.77,18.32,18.7,125400 SYK,D,20220622,194.2,199.2,193.34,196.75,1300800 SYY,D,20220622,79.12,79.32,77.9,78.3,2405900 SZC,D,20220622,36.44,36.7983,36.32,36.39,3400 T,D,20220622,19.85,20.55,19.82,20.32,46613800 T-A,D,20220622,20.45,20.59,20.26,20.4,91400 T-C,D,20220622,19.03,19.25,19.01,19.13,105300 TAC,D,20220622,10.38,10.77,10.23,10.76,283300 TAK,D,20220622,13.46,13.73,13.45,13.65,3634100 TAL,D,20220622,4.56,4.9,4.46,4.72,8549100 TALO,D,20220622,17.71,17.9,16.965,17,1814200 TAP,D,20220622,51.64,52.95,51.5,52.72,1291300 TAP.A,D,20220622,56,56,56,56,200 TARO,D,20220622,37.33,38.114,37.18,37.53,8200 TBB,D,20220622,24.5,24.5499,24.39,24.39,40400 TBC,D,20220622,24.92,25.08,24.92,25.08,24500 TBI,D,20220622,16.46,16.91,16.34,16.69,337700 TCI,D,20220622,43.09,43.25,40.75,40.96,10800 TCN,D,20220622,9.73,9.73,9.46,9.59,2301900 TCO.W,D,20220622,0.1074,0.1074,0.1074,0.1074,100 TCS,D,20220622,6.98,7.14,6.98,7.06,263800 TD,D,20220622,66.89,67.565,66.63,67.09,1529600 TDC,D,20220622,36.1,36.995,36.1,36.57,912600 TDCX,D,20220622,9,9.16,8.85,8.97,395100 TDF,D,20220622,13.24,13.38,13.18,13.18,19700 TDG,D,20220622,513.84,535.165,513.84,525.57,373400 TDOC,D,20220622,31.14,34.12,31.04,32.77,6062100 TDS,D,20220622,15.5,16.005,15.5,15.95,584900 TDS-U,D,20220622,19.66,19.8086,19.36,19.62,74500 TDS-V,D,20220622,18.17,18.5399,18.17,18.3,75800 TDW,D,20220622,21.09,21.428,20.58,20.75,402100 TDW.A,D,20220622,0.7,0.79,0.7,0.79,11500 TDW.B,D,20220622,0.39,0.39,0.34,0.3401,7100 TDY,D,20220622,360.05,367.38,360.05,363.44,367900 TEAF,D,20220622,14.01,14.16,13.7505,13.9,9800 TECK,D,20220622,35.8,35.9,34.22,34.24,8047200 TEF,D,20220622,4.87,4.95,4.865,4.91,1122100 TEI,D,20220622,5.35,5.3999,5.34,5.34,108600 TEL,D,20220622,115.8,116.93,114.25,114.59,2604900 TEN,D,20220622,15.85,16.21,15.81,16.14,887700 TEO,D,20220622,4.89,4.99,4.86,4.86,50800 TEVA,D,20220622,7.6,7.74,7.56,7.64,13292500 TEX,D,20220622,27.72,28.45,27.5,28.37,976500 TFC,D,20220622,46.59,47.375,46.4,47.23,6129800 TFC-I,D,20220622,19.27,19.6881,19.27,19.51,7600 TFC-O,D,20220622,22.34,22.47,22.1,22.31,34000 TFC-R,D,20220622,19.72,19.79,19.61,19.77,108800 TFII,D,20220622,73.74,75.35,73.62,74.03,148900 TFSA,D,20220622,23.7236,24.31,23.7236,24.31,800 TFX,D,20220622,246.8,254.22,246.8,247.91,395000 TG,D,20220622,10.01,10.39,9.95,10.25,158400 TGH,D,20220622,27.7,28.25,27.61,27.63,562300 TGH-A,D,20220622,23.35,23.54,23.3168,23.37,11300 TGH-B,D,20220622,22.2532,22.2532,21,21.0052,3100 TGI,D,20220622,11.79,12.15,11.47,12.01,1588100 TGLS,D,20220622,16.45,16.97,16.05,16.73,260600 TGNA,D,20220622,20.8,21.075,20.74,20.88,1110800 TGR,D,20220622,10,10,10,10,100 TGR.U,D,20220622,10.12,10.12,10.12,10.12,100 TGS,D,20220622,5.37,5.6,5.31,5.39,152000 TGT,D,20220622,143.19,144.3199,140.24,140.81,4642400 THC,D,20220622,51.54,54.55,51.49,54.28,1750100 THG,D,20220622,138.09,141.26,138.09,140.35,104700 THO,D,20220622,72.74,76.31,72.3329,75.5,965700 THQ,D,20220622,18.67,19.14,18.67,18.86,101400 THR,D,20220622,14.96,15.34,14.96,15.12,105600 THS,D,20220622,39,40.33,39,39.64,614400 THW,D,20220622,13.88,14.49,13.8698,14.26,63000 TIMB,D,20220622,12.07,12.325,12.04,12.13,293900 TIN.W,D,20220622,0.55,0.5501,0.55,0.5501,500 TINV,D,20220622,10.24,10.26,10.24,10.259,1400 TISI,D,20220622,0.88,0.8805,0.8383,0.86,504100 TIXT,D,20220622,22.86,23.88,22.86,23.66,62300 TJX,D,20220622,56.91,57.74,56.73,57.07,6373400 TK,D,20220622,2.98,3.04,2.96,2.96,512900 TKC,D,20220622,2.65,2.68,2.65,2.66,558000 TKR,D,20220622,52.9,53.855,52.7,53.01,491100 TLG.U,D,20220622,9.79,9.792,9.79,9.792,1900 TLG.W,D,20220622,0.0742,0.0742,0.0742,0.0742,300 TLGA,D,20220622,9.79,9.8,9.79,9.79,1200 TLK,D,20220622,27.11,27.5,26.98,27.32,207300 TLYS,D,20220622,7.38,7.6,7.29,7.4,134700 TM,D,20220622,156.93,160,156.93,159.14,166700 TMA.U,D,20220622,9.85,9.8624,9.85,9.85,1100 TMA.W,D,20220622,0.0913,0.1106,0.0913,0.0913,8100 TMAC,D,20220622,9.79,9.8,9.79,9.8,200 TME,D,20220622,4.57,4.95,4.56,4.83,24952000 TMHC,D,20220622,20.75,21.9202,20.75,21.26,2403700 TMO,D,20220622,508.44,525.49,508.44,519.22,1214800 TMST,D,20220622,19.01,19.52,18.46,19.23,975800 TMX,D,20220622,39.27,40.14,39.23,39.56,681700 TNC,D,20220622,56.72,58.01,56.51,57.64,47100 TNET,D,20220622,71.8,73.695,71.755,73.18,227300 TNK,D,20220622,18.03,18.45,17.71,17.81,314900 TNL,D,20220622,38.84,39.82,38.71,39,952000 TNP,D,20220622,8.89,9.01,8.735,8.82,105700 TNP-D,D,20220622,23.64,23.8,23.6399,23.8,1000 TNP-E,D,20220622,23.7538,23.805,23.7538,23.8,800 TNP-F,D,20220622,24.12,24.38,23.88,23.94,10600 TOL,D,20220622,41.08,43.04,41.01,42.41,1701700 TOST,D,20220622,13.58,14.36,13.56,13.93,7148300 TPB,D,20220622,27.21,27.91,26.26,26.53,260700 TPC,D,20220622,8.75,9.02,8.75,8.92,245700 TPG.W,D,20220622,0.32,0.33,0.32,0.32,51200 TPGY,D,20220622,9.9,9.92,9.9,9.91,96200 TPH,D,20220622,15.21,15.995,15.17,15.69,2136400 TPL,D,20220622,1482.43,1507.46,1446.67,1457.02,27000 TPR,D,20220622,31.61,32.09,30.97,31.11,4194400 TPTA,D,20220622,22.53,22.53,22.05,22.39,700 TPVG,D,20220622,12.65,12.92,12.5846,12.66,222700 TPX,D,20220622,20.98,21.98,20.88,21.57,2063400 TPZ,D,20220622,12.57,12.57,12.4057,12.42,12100 TR,D,20220622,32.69,33.53,32.47,33.46,163200 TRA.W,D,20220622,0.19,0.19,0.19,0.19,100 TRAQ,D,20220622,9.89,9.965,9.89,9.95,1700 TRC,D,20220622,15,15.41,15,15.36,33300 TRCA,D,20220622,9.8,9.8,9.8,9.8,127000 TREC,D,20220622,9.77,9.8,9.77,9.8,85000 TREX,D,20220622,50.07,53.4,50.07,52.68,1181300 TRGP,D,20220622,60.29,61.66,59.94,60.02,2478900 TRI,D,20220622,99.62,101.58,99.19,100.44,625100 TRI.W,D,20220622,0.12,0.13,0.12,0.13,1100 TRIS,D,20220622,9.81,9.82,9.78,9.82,127600 TRN,D,20220622,23.49,24.16,23.49,23.87,649100 TRNO,D,20220622,55.31,56.9,55.31,56.18,409200 TROX,D,20220622,15.8,16.19,15.48,15.96,864200 TRP,D,20220622,50.74,52.01,50.39,51.4,2148500 TRQ,D,20220622,27.21,27.26,26.3,26.47,1686700 TRT-A,D,20220622,25.3,25.5,25.3,25.35,6000 TRT-B,D,20220622,25.5,25.8,25.2201,25.5,14600 TRT-C,D,20220622,23.92,24.2622,23.9,23.9093,12100 TRT-D,D,20220622,23.07,23.742,23.03,23.55,11400 TRT-E,D,20220622,21.5,21.91,21.25,21.91,8000 TRT-P,D,20220622,19.75,19.88,19.32,19.74,16700 TRTL,D,20220622,9.65,9.67,9.65,9.67,67700 TRTN,D,20220622,51.3,52.02,50.9008,51,388200 TRTX,D,20220622,9.4,9.61,9.4,9.51,284200 TRU,D,20220622,75.66,78.45,75.42,77.74,1109300 TRV,D,20220622,160.87,164.374,160.35,163.15,997300 TS,D,20220622,26.46,27.005,26.28,26.7,2572100 TSE,D,20220622,36.23,37.3,35.79,37.14,224800 TSI,D,20220622,4.79,4.99,4.79,4.87,136300 TSLX,D,20220622,18.34,18.67,18.34,18.51,370200 TSM,D,20220622,84.64,86.1753,84.55,84.91,7873500 TSN,D,20220622,83.94,84.147,82.91,83.81,1719700 TSPQ,D,20220622,9.75,9.76,9.74,9.75,785800 TSQ,D,20220622,8.45,8.885,8.32,8.6,46700 TT,D,20220622,122.37,125.71,122.08,124.96,1591200 TTC,D,20220622,72.69,75.595,71.86,75.27,1049400 TTE,D,20220622,51.54,52.27,51.2,51.7,1923900 TTI,D,20220622,4.15,4.375,4.07,4.24,1278800 TTM,D,20220622,25.34,25.88,25.25,25.36,1276700 TTP,D,20220622,24.26,24.49,23.79,24.08,16600 TU,D,20220622,22.17,22.21,21.88,21.98,1426100 TUFN,D,20220622,12.4,12.52,12.4,12.49,627400 TUP,D,20220622,6.71,7.13,6.7,7.01,1153500 TUYA,D,20220622,2.27,2.45,2.27,2.3,1107300 TV,D,20220622,8.37,8.605,8.36,8.48,595500 TVC,D,20220622,22.44,22.47,22.11,22.32,7700 TVE,D,20220622,21.63,21.84,21.59,21.83,6400 TWI,D,20220622,18.16,18.778,17.8,17.8,402000 TWLO,D,20220622,83.72,89.6,83.19,88.45,3142400 TWN,D,20220622,25.64,25.64,25.23,25.4,7000 TWN.U,D,20220622,9.98,9.98,9.98,9.98,1000 TWN.W,D,20220622,0.0943,0.1129,0.082,0.082,57300 TWND,D,20220622,9.94,9.9435,9.94,9.94,1200 TWNI,D,20220622,9.79,9.8102,9.79,9.81,204400 TWO,D,20220622,4.61,4.74,4.58,4.7,3280500 TWO-A,D,20220622,22.15,22.16,22.0498,22.05,8700 TWO-B,D,20220622,21.78,21.97,21.765,21.8,10300 TWO-C,D,20220622,20.54,20.66,20.31,20.66,20000 TWOA,D,20220622,9.79,9.79,9.77,9.77,404200 TWTR,D,20220622,38.57,39.3372,38.4093,38.53,10831300 TX,D,20220622,36.81,38,36.1,37.3,832300 TXT,D,20220622,58.36,59.835,58.315,58.99,1192100 TY,D,20220622,25.89,26.28,25.758,26.12,108300 TY.P,D,20220622,49.5,49.5,49.2247,49.4252,1400 TYG,D,20220622,28.41,28.75,27.75,28.27,60000 TYL,D,20220622,307.44,319.22,307.44,315.11,196800 U,D,20220622,36.72,40.24,36.36,39.17,6700300 UA,D,20220622,7.91,8.2,7.87,8.12,6521700 UAA,D,20220622,8.81,9.1,8.73,8.93,8105600 UAN,D,20220622,111.56,114.025,110.53,110.94,58800 UBA,D,20220622,15.87,16.42,15.87,16.15,99900 UBER,D,20220622,21.41,22.21,21.3,21.5,32353300 UBP,D,20220622,15.81,16.81,15.6,16.73,43900 UBP-H,D,20220622,22.72,22.72,22.46,22.583,34200 UBP-K,D,20220622,21.4,21.5,21.3,21.3,3300 UBS,D,20220622,15.91,16.255,15.88,16.11,3203100 UDR,D,20220622,43.73,45.14,43.67,44.48,2079800 UE,D,20220622,14.69,15.11,14.65,14.89,987200 UFI,D,20220622,13.4,13.97,13.4,13.5,44100 UGI,D,20220622,38.02,38.64,37.88,38.39,1074100 UGIC,D,20220622,91.3,91.91,91.3,91.65,1700 UGP,D,20220622,2.38,2.49,2.35,2.46,1633000 UHS,D,20220622,102.25,106.145,102.25,104.91,623700 UHT,D,20220622,50.27,52.48,50.27,51.62,62600 UI,D,20220622,245.94,251.5,245.63,248.18,45600 UIS,D,20220622,11.61,11.895,11.61,11.75,366800 UL,D,20220622,44.12,44.6253,44.02,44.37,2529900 UMC,D,20220622,7.47,7.57,7.39,7.44,14997200 UMH,D,20220622,16.75,17.22,16.7213,16.95,407500 UMH-C,D,20220622,25.06,25.21,25.06,25.2,19100 UMH-D,D,20220622,24.9,24.9,24.69,24.7099,18800 UNF,D,20220622,155.75,159.57,155.75,156.9,78600 UNFI,D,20220622,38.8,39.74,38.05,39.04,514900 UNH,D,20220622,475.72,495.92,474.54,489.68,5062300 UNM,D,20220622,32.98,33.385,32.73,33.2,1976100 UNMA,D,20220622,23.29,23.7499,23.1462,23.5807,17100 UNP,D,20220622,207,211.2217,206.51,208.99,2098400 UNVR,D,20220622,25.78,26.425,25.58,26.13,2704600 UP,D,20220622,2.41,2.49,2.335,2.4,2420600 UP.W,D,20220622,0.4599,0.4599,0.4599,0.4599,400 UPH,D,20220622,0.51,0.5699,0.51,0.5457,320600 UPH.W,D,20220622,0.0651,0.0651,0.065,0.065,3500 UPS,D,20220622,172.87,176.81,172.37,176.15,2671000 URI,D,20220622,234.63,243,233.17,241.35,896900 USA,D,20220622,6,6.06,5.935,5.97,1249300 USAC,D,20220622,15.77,16.189,15.425,16.13,155700 USB,D,20220622,45.9,46.68,45.7,46.5,5877100 USB-A,D,20220622,735,735,735,735,200 USB-H,D,20220622,18.83,19.14,18.83,18.93,62800 USB-P,D,20220622,24.61,24.84,24.61,24.63,44000 USB-Q,D,20220622,17.02,17.3,17.02,17.25,43800 USB-R,D,20220622,18.07,18.36,18.06,18.35,79300 USB-S,D,20220622,20.01,20.15,19.92,20.04,44300 USDP,D,20220622,5.24,5.27,5.18,5.23,39900 USER,D,20220622,4.91,5.09,4.59,4.64,1094300 USFD,D,20220622,28.01,28.3925,27.675,28.2,1785600 USM,D,20220622,29.09,30.07,29.09,29.97,122200 USNA,D,20220622,70.97,73.495,70.97,72.63,71800 USPH,D,20220622,107.46,109.0425,106.68,107.85,48000 USX,D,20220622,2.35,2.4,2.26,2.31,319100 UTF,D,20220622,23.32,23.75,23.32,23.56,126500 UTI,D,20220622,7.49,7.57,7.05,7.11,793500 UTL,D,20220622,52.17,54.19,51.84,53.68,82700 UTZ,D,20220622,13.47,13.94,13.39,13.51,714900 UVE,D,20220622,12.51,12.99,12.46,12.9,125600 UVV,D,20220622,58.24,58.45,56.75,57.96,149900 UWM.W,D,20220622,0.205,0.21,0.2,0.2001,25500 UWMC,D,20220622,3.22,3.43,3.22,3.37,1623800 UZD,D,20220622,19.94,20.331,19.94,20.29,111600 UZE,D,20220622,17.85,18.36,17.785,18.24,41300 UZF,D,20220622,17.85,18.47,17.85,18.32,15400 V,D,20220622,191.25,196.39,191.03,193.82,5139000 VAC,D,20220622,111.74,115.36,111.74,113.3,621400 VAL,D,20220622,48,48.2,45.95,46.54,2009500 VAL.W,D,20220622,7.02,7.02,6.29,6.4,36400 VALE,D,20220622,14.19,14.73,14.15,14.48,46067700 VAPO,D,20220622,2.55,2.91,2.55,2.83,294900 VATE,D,20220622,1.9,2.03,1.89,1.95,602400 VBF,D,20220622,15.06,15.197,15.06,15.18,23200 VCIF,D,20220622,9.1,9.23,9.1,9.19,16900 VCV,D,20220622,9.86,10.03,9.86,10,97600 VCXB,D,20220622,9.98,9.98,9.98,9.98,1000000 VEC,D,20220622,31.87,32.61,31.87,32.19,66800 VEEV,D,20220622,183.12,192.47,182.46,187.67,1185600 VEL,D,20220622,10.81,11.33,10.81,10.88,8700 VET,D,20220622,18.82,19.29,18.45,18.57,3726100 VFC,D,20220622,45.87,46.5,45.58,45.74,3124900 VGI,D,20220622,8.09,8.11,8.05,8.08,16500 VGM,D,20220622,10.06,10.29,10.01,10.24,251000 VGR,D,20220622,10.61,10.73,10.345,10.5,725300 VHC,D,20220622,1.1,1.23,1.0986,1.15,845100 VHI,D,20220622,42.94,43.59,42.1401,43.03,35600 VIAO,D,20220622,2.83,2.83,2.55,2.55,21200 VICI,D,20220622,29.25,29.765,29.14,29.28,23956800 VIPS,D,20220622,10.31,10.77,10.12,10.63,6993900 VIST,D,20220622,6.98,7.27,6.82,7.07,853900 VIV,D,20220622,9.03,9.22,8.98,9.11,1043600 VKQ,D,20220622,9.7,9.82,9.7,9.81,147100 VLD,D,20220622,1.8,1.86,1.71,1.74,3254700 VLD.W,D,20220622,0.4399,0.4399,0.371,0.371,10400 VLN,D,20220622,3.42,3.5,3.36,3.48,92900 VLN.W,D,20220622,0.2365,0.2397,0.211,0.2185,19900 VLO,D,20220622,110.74,115.43,109.75,113.13,8295300 VLRS,D,20220622,10.53,11.1,10.5,10.98,620700 VLT,D,20220622,10.25,10.32,10.22,10.3,8600 VLT.W,D,20220622,0.42,0.4299,0.42,0.4298,3600 VLTA,D,20220622,1.65,1.74,1.63,1.65,2410200 VMC,D,20220622,142.44,144.8854,141.32,143.83,753100 VMI,D,20220622,219.34,222.8266,218.85,221.13,96100 VMO,D,20220622,9.76,9.87,9.76,9.85,125000 VMW,D,20220622,116.11,118.73,116.11,117.21,1128400 VNCE,D,20220622,7.28,7.55,7.28,7.55,1300 VNO,D,20220622,27.9,28.88,27.83,28.1,2122400 VNO-L,D,20220622,19.37,19.5179,19.2898,19.43,15300 VNO-M,D,20220622,18.52,18.9,18.4804,18.52,13800 VNO-N,D,20220622,18.47,18.75,18.4,18.43,37800 VNO-O,D,20220622,16.64,16.8,16.42,16.46,20500 VNT,D,20220622,23.17,23.97,23.08,23.5,1274600 VNTR,D,20220622,2.13,2.23,2.11,2.18,213500 VOC,D,20220622,6.58,6.93,6.41,6.82,323600 VOY-B,D,20220622,22.27,22.7,22.26,22.5,25800 VOYA,D,20220622,58.01,59.17,57.88,58.67,1312800 VPG,D,20220622,28.64,28.87,28.06,28.38,25900 VPV,D,20220622,10.06,10.1171,10.01,10.05,62800 VRE,D,20220622,13.63,13.875,13.6,13.69,554300 VRT,D,20220622,8.92,9.305,8.92,9.19,4048000 VRTV,D,20220622,111.32,112.465,108.701,110.44,100600 VSCO,D,20220622,31.65,32.84,31.65,32.68,1852800 VSH,D,20220622,17.76,18.04,17.6402,17.8,1244300 VST,D,20220622,22.42,22.8821,22.31,22.71,4595100 VST.A,D,20220622,0.17,0.18,0.1683,0.18,704400 VSTO,D,20220622,30.53,31,28.805,29.16,1015600 VTEX,D,20220622,3.89,4.02,3.76,3.8,128000 VTN,D,20220622,10.49,10.59,10.4539,10.5,21000 VTOL,D,20220622,22.34,23.21,22.02,22.5,192800 VTR,D,20220622,47.82,50.48,47.7855,49.75,1898700 VVI,D,20220622,26.56,27.26,26.04,26.14,94800 VVNT,D,20220622,3.86,4.01,3.77,3.82,825000 VVR,D,20220622,3.78,3.8,3.735,3.75,2531800 VVV,D,20220622,27.85,28.97,27.85,28.55,1373200 VYG.U,D,20220622,9.93,9.9301,9.93,9.9301,4100 VYG.W,D,20220622,0.216,0.2501,0.1755,0.224,140800 VYGG,D,20220622,9.88,9.885,9.86,9.88,187000 VZ,D,20220622,50.26,51.17,50.21,50.79,23651500 VZIO,D,20220622,8.49,8.81,8.32,8.54,776400 W,D,20220622,44.62,48.42,44.615,48,3216100 WAB,D,20220622,82.88,84.63,82.62,83.74,734600 WAL,D,20220622,68.97,71.2884,68.97,70.99,820500 WAL-A,D,20220622,21.25,21.5781,21.208,21.475,8000 WAR.W,D,20220622,0.05,0.0651,0.05,0.05,1700 WARR,D,20220622,9.93,9.935,9.925,9.93,213400 WAT,D,20220622,305.42,312.99,305.01,312,344900 WBS,D,20220622,43.44,44.13,42.96,43.82,967700 WBS-F,D,20220622,20.99,20.99,20.67,20.67,6200 WBS-G,D,20220622,24.73,24.84,24.27,24.74,10700 WBT,D,20220622,23.8,23.835,23.76,23.79,1839000 WBX,D,20220622,8.6,10.04,8.535,8.97,766600 WBX.W,D,20220622,1.38,1.62,1.38,1.45,2100 WCC,D,20220622,104.21,106.56,100.93,104.45,1023400 WCC-A,D,20220622,27.54,27.9092,27.31,27.32,13300 WCN,D,20220622,115.95,119.06,115.6,118.41,730100 WD,D,20220622,90.5,93.87,89.7,93.04,248700 WDH,D,20220622,1.37,1.38,1.21,1.27,240300 WDI,D,20220622,13.47,13.85,13.43,13.85,218400 WDS,D,20220622,21.81,22.4,21.79,22.03,1168500 WE,D,20220622,5.37,5.71,5.32,5.42,7880600 WE.W,D,20220622,0.9,1.08,0.9,0.97,26900 WEA,D,20220622,10.54,10.83,10.54,10.67,15400 WEAV,D,20220622,3.67,3.81,3.48,3.55,606100 WEBR,D,20220622,7.66,9.29,7.66,8.63,2058700 WEC,D,20220622,91.61,94.29,91.575,93.37,2061400 WEL,D,20220622,9.97,9.97,9.97,9.97,100 WELL,D,20220622,78.13,80.96,78.13,79.77,2282000 WES,D,20220622,23.29,23.37,22.72,22.94,1542500 WEX,D,20220622,154.72,156.5,153.6145,155.59,488200 WF,D,20220622,30.01,30.27,29.785,30.04,58700 WFC,D,20220622,38.39,39.07,38.31,38.6,18635400 WFC-A,D,20220622,18.89,18.99,18.817,18.92,91100 WFC-C,D,20220622,17.59,17.75,17.57,17.65,90000 WFC-D,D,20220622,17.24,17.43,17.24,17.3,113100 WFC-L,D,20220622,1157.6,1188.17,1157.6,1182,10900 WFC-Q,D,20220622,23.35,23.75,23.35,23.75,101600 WFC-R,D,20220622,25.95,26.15,25.7901,26.02,85400 WFC-Y,D,20220622,23.1,23.3,23.1,23.19,55000 WFC-Z,D,20220622,19.15,19.15,18.94,18.98,297700 WFG,D,20220622,77.1,77.7,75.2,76.39,450500 WGO,D,20220622,46.68,49.37,45.5,48.38,2437600 WH,D,20220622,65.46,67,64.7,64.9,1347300 WHD,D,20220622,37.25,37.84,35.74,36.83,1299000 WHG,D,20220622,14.1,14.22,13.8,13.8,23800 WHR,D,20220622,149.64,153.36,148.36,152.8,827100 WIA,D,20220622,9.91,9.95,9.85,9.89,69400 WIT,D,20220622,5.31,5.405,5.26,5.33,5163100 WIW,D,20220622,10.11,10.2579,10.09,10.12,149800 WK,D,20220622,63.08,65.76,63.08,64.84,362100 WLK,D,20220622,95.49,97.01,94.58,96.32,1389200 WLKP,D,20220622,23.15,23.53,22.7981,23.46,50000 WLL,D,20220622,73,76.37,72.06,73.78,864700 WLY,D,20220622,45.96,46.84,45.7749,45.99,231300 WLYB,D,20220622,46.2132,46.2132,46.2132,46.2132,100 WM,D,20220622,143.21,146.24,142.59,144.91,1400400 WMB,D,20220622,29.95,30.885,29.8,30.57,10968200 WMC,D,20220622,1.24,1.285,1.24,1.27,164000 WMK,D,20220622,74.51,74.89,72.93,73.05,60400 WMS,D,20220622,81.81,83.545,80.81,82.85,1288200 WMT,D,20220622,122.1,123.25,120.59,120.69,6748300 WNC,D,20220622,13.57,13.73,13.425,13.55,287500 WNN.U,D,20220622,10.06,10.1499,10.01,10.02,7600 WNNR,D,20220622,9.98,9.98,9.98,9.98,200 WNS,D,20220622,70.07,72.56,69.5,71.76,145000 WOLF,D,20220622,60.75,63.88,60.74,61.85,1043600 WOR,D,20220622,39.49,41.15,39.135,40.41,424500 WOW,D,20220622,16.41,16.95,16.13,16.58,768500 WPC,D,20220622,83.2,86.215,83.07,85.43,1369000 WPCA,D,20220622,9.78,9.78,9.78,9.78,100 WPCB,D,20220622,9.805,9.805,9.8,9.8,600 WPM,D,20220622,39.09,39.35,38.25,38.25,2907600 WPP,D,20220622,49.67,50.49,49.62,50.02,174900 WQG.W,D,20220622,0.18,0.1801,0.18,0.18,1000 WRA.U,D,20220622,9.99,10.04,9.99,10.04,10600 WRA.W,D,20220622,0.0985,0.0985,0.09,0.0925,3700 WRAC,D,20220622,10,10,9.99,10,7500 WRB,D,20220622,66.68,67.48,66.29,66.93,1367200 WRB-E,D,20220622,23.18,23.5,23.18,23.49,9000 WRB-F,D,20220622,21.18,21.71,21.16,21.24,8000 WRB-G,D,20220622,18.06,18.4204,18.0101,18.12,1900 WRB-H,D,20220622,17.98,18.23,17.98,18.11,2400 WRBY,D,20220622,13.25,13.715,12.51,12.6,2092400 WRE,D,20220622,21.27,21.695,21.25,21.28,739900 WRK,D,20220622,39.52,39.945,38.78,39.29,3802800 WSM,D,20220622,119.11,122.41,117.34,119.85,1047700 WSO,D,20220622,227.61,229.13,224.535,226.94,329200 WSO.B,D,20220622,233.9099,233.9099,233.9099,233.9099,200 WSR,D,20220622,10.66,10.89,10.5,10.52,415200 WST,D,20220622,286.41,292.28,285.99,288.83,620700 WTI,D,20220622,5.22,5.255,4.92,4.96,6527200 WTM,D,20220622,1224.65,1236.71,1224.575,1235.65,22500 WTRG,D,20220622,41.64,43.19,41.64,42.99,1009500 WTS,D,20220622,118.64,120.14,117.09,118.63,275600 WTTR,D,20220622,7.36,7.56,6.83,6.87,462700 WU,D,20220622,16.05,16.17,15.915,16.09,2343000 WWE,D,20220622,60.27,61.07,59.89,60.31,905700 WWW,D,20220622,19.23,19.58,18.95,19.06,456200 WY,D,20220622,32.95,33.83,32.95,33.26,3753500 X,D,20220622,18.9,19.63,18.71,19.07,18486100 XFL-A,D,20220622,25.05,25.24,25.05,25.24,1900 XFLT,D,20220622,6.68,6.85,6.667,6.75,200200 XHR,D,20220622,13.98,14.41,13.68,13.69,746000 XIN,D,20220622,0.8,0.86,0.7708,0.82,42300 XL,D,20220622,1.27,1.36,1.26,1.32,1839500 XOM,D,20220622,87.54,89.76,87.53,87.86,29769600 XPEV,D,20220622,30.13,31.66,29.56,30.58,12902200 XPO,D,20220622,45.64,46.45,45.25,45.7,1316900 XPO.W,D,20220622,0.34,0.34,0.3344,0.3344,6100 XPOA,D,20220622,9.89,9.9,9.89,9.89,1717600 XPOF,D,20220622,12.65,13.04,11.63,11.76,394900 XPRO,D,20220622,11.02,11.65,10.97,11.18,695800 XYF,D,20220622,2.57,2.73,2.57,2.73,5900 XYL,D,20220622,74.06,76.05,73.94,75.52,1195600 Y,D,20220622,830.51,831.55,829.52,831,138700 YALA,D,20220622,4.1,4.16,3.99,4.01,334300 YELP,D,20220622,28.31,29.07,28.25,28.35,830000 YETI,D,20220622,42.47,43.31,42.15,42.95,1275100 YEXT,D,20220622,5.15,5.37,5.13,5.34,1809000 YMM,D,20220622,8.98,9.145,8.755,8.87,5652200 YOU,D,20220622,22.4,23.01,21.72,21.99,1604400 YPF,D,20220622,3.45,3.52,3.35,3.47,1709500 YRD,D,20220622,1.79,1.8098,1.71,1.8,9800 YSG,D,20220622,0.9378,1.04,0.92,0.9651,8768300 YTPG,D,20220622,9.76,9.76,9.75,9.75,640000 YUM,D,20220622,110.47,112.39,110.27,111.46,1652800 YUMC,D,20220622,41.03,41.75,40.83,41.48,2584200 ZBH,D,20220622,101.5,107.2,101.22,105.31,1754100 ZEN,D,20220622,55.5,58.24,55.4,57.21,1966800 ZEPP,D,20220622,1.92,2.04,1.92,1.93,77200 ZETA,D,20220622,4.89,5.11,4.8,4.84,1277200 ZEV,D,20220622,3.07,3.275,3.05,3.13,597900 ZEV.W,D,20220622,0.44,0.44,0.384,0.384,3100 ZGN,D,20220622,10.4,10.4,10.03,10.05,149800 ZGN.W,D,20220622,1.64,1.64,1.58,1.58,2900 ZH,D,20220622,1.89,2.105,1.88,1.94,3501700 ZIM,D,20220622,50.1,50.6399,48.1,48.13,3896800 ZIP,D,20220622,16.5,17.04,15.95,15.99,1599300 ZNH,D,20220622,25.65,26.54,25.65,26.12,7300 ZTO,D,20220622,23.66,24.76,23.65,24.51,1812200 ZTR,D,20220622,7.87,7.98,7.81,7.88,54600 ZTS,D,20220622,161.18,166.27,161.09,164.21,2137600 ZUO,D,20220622,8.92,9.235,8.815,9.05,719600 ZVIA,D,20220622,2.65,2.79,2.56,2.57,148100 ZWS,D,20220622,26.93,27.33,26.48,27,825100 ZYME,D,20220622,6.26,6.53,6.1,6.12,541600