,,,,,,, A,D,20220627,121.83,122.295,119.85,120.57,1805600 AA,D,20220627,50.52,50.52,48.75,49.56,4212000 AAC,D,20220627,9.82,9.845,9.82,9.84,190400 AAC.U,D,20220627,9.81,9.88,9.81,9.88,4000 AAC.W,D,20220627,0.2399,0.2519,0.237,0.2509,12200 AAI-C,D,20220627,22.7,22.7,22.5,22.5,2300 AAIC,D,20220627,3.21,3.3,3.09,3.09,68700 AAM-A,D,20220627,24.19,24.2,23.72,23.97,30400 AAM-B,D,20220627,25.23,25.37,24.88,25.11,20200 AAN,D,20220627,16.37,16.549,15.907,16.08,264000 AAP,D,20220627,184.18,186,182.125,183.63,529000 AAQ.U,D,20220627,9.82,9.82,9.79,9.8,5200 AAQ.W,D,20220627,0.19,0.19,0.19,0.19,3100 AAQC,D,20220627,9.775,9.8,9.75,9.7501,4300 AAT,D,20220627,30.51,30.675,30.09,30.3,141700 AB,D,20220627,43.28,43.3,42.37,42.73,226700 ABB,D,20220627,27.06,27.24,26.865,27.1,1996900 ABBV,D,20220627,153,155.45,152.75,153.14,5377300 ABC,D,20220627,148.31,149.72,147.81,149.22,1138300 ABEV,D,20220627,2.58,2.62,2.57,2.59,29885500 ABG,D,20220627,180.68,180.68,175.13,178.36,166200 ABM,D,20220627,44.38,44.73,43.43,43.61,508600 ABR,D,20220627,13.76,13.8524,13.465,13.51,2067700 ABR-D,D,20220627,20.25,20.38,20.25,20.38,900 ABR-E,D,20220627,20.04,20.4899,20.04,20.3665,800 ABR-F,D,20220627,21.31,21.31,20.9604,21.22,7800 ABT,D,20220627,109.9,110.1,108.3,109.08,3804100 AC,D,20220627,36.01,36.76,36,36,4600 ACA,D,20220627,47.31,47.68,46.81,47.25,197100 ACAQ,D,20220627,10.03,10.03,10.03,10.03,100 ACC,D,20220627,64.55,64.735,64.42,64.62,1992000 ACCO,D,20220627,6.85,6.96,6.8101,6.89,532300 ACD.U,D,20220627,10.04,10.04,10.04,10.04,5000 ACD.W,D,20220627,0.1,0.1,0.1,0.1,100 ACDI,D,20220627,10.01,10.01,10.01,10.01,15400 ACEL,D,20220627,11.09,11.12,10.9,10.94,164000 ACH,D,20220627,9.75,9.84,9.68,9.8,83500 ACH.W,D,20220627,0.7272,0.7272,0.7,0.7199,2400 ACHR,D,20220627,4.11,4.115,3.8,3.81,1774500 ACI,D,20220627,29.37,29.84,29.21,29.52,2071700 ACII,D,20220627,9.83,9.83,9.82,9.82,1200 ACM,D,20220627,67.08,67.39,66.22,66.65,488100 ACN,D,20220627,298.94,301,291.64,292.62,2107400 ACP,D,20220627,7.69,7.69,7.56,7.61,77400 ACP-A,D,20220627,22.96,23.5,22.63,22.8901,6700 ACR,D,20220627,8.32,8.58,8.32,8.56,19800 ACR-C,D,20220627,21.93,22.4471,21.76,21.92,13200 ACR-D,D,20220627,20.6644,21.15,20.6644,21.15,700 ACR.W,D,20220627,0.2,0.2,0.2,0.2,104100 ACRE,D,20220627,12.98,13.095,12.86,12.94,862000 ACV,D,20220627,19.97,20.1115,19.71,19.98,30700 ADC,D,20220627,73.97,74.65,73.31,73.87,761600 ADC-A,D,20220627,18.07,18.07,17.855,17.95,43600 ADCT,D,20220627,7.83,8.05,7.42,8.02,207200 ADE.W,D,20220627,0.08,0.1099,0.07,0.0701,268700 ADEX,D,20220627,9.83,9.83,9.83,9.83,400 ADM,D,20220627,75.05,76.57,74.6,76.04,3615500 ADNT,D,20220627,33.36,33.62,32.63,32.89,563500 ADT,D,20220627,6.45,6.63,6.4,6.59,2162500 ADX,D,20220627,15.84,15.86,15.68,15.72,99300 AEE,D,20220627,87.59,89.24,87.37,88.97,1748400 AEFC,D,20220627,21.16,21.32,21.0514,21.11,30900 AEG,D,20220627,4.54,4.605,4.515,4.56,3411000 AEL,D,20220627,38.09,38.23,37.41,37.91,372500 AEL-A,D,20220627,22.5,22.75,22.5,22.627,19300 AEL-B,D,20220627,24.22,24.4288,24.0238,24.13,15800 AEM,D,20220627,49.47,50.38,49.03,50.07,2373900 AENZ,D,20220627,1.27,1.3399,1.27,1.2808,1900 AEO,D,20220627,13,13.17,12.65,12.74,5625600 AER,D,20220627,41.15,41.3,40.185,40.76,538700 AES,D,20220627,21.32,21.545,21.14,21.45,3791500 AESC,D,20220627,87.55,88.17,87.34,87.96,4600 AEV.W,D,20220627,0.65,0.65,0.52,0.56,7200 AEVA,D,20220627,3.72,3.72,3.23,3.42,1586900 AFB,D,20220627,11.05,11.05,10.9706,11.02,83700 AFG,D,20220627,137.85,138.16,136.06,137.51,230600 AFGB,D,20220627,24.6156,24.8699,24.4279,24.4717,11300 AFGC,D,20220627,22.62,22.97,22.27,22.275,4900 AFGD,D,20220627,23,23.2604,23,23.2604,5700 AFGE,D,20220627,19.57,19.57,19.26,19.26,500 AFL,D,20220627,55.97,56.03,55.315,55.89,1927500 AFT,D,20220627,12.81,12.855,12.81,12.85,14400 AFT.U,D,20220627,9.75,9.75,9.75,9.75,300 AFTR,D,20220627,9.66,9.6604,9.66,9.6601,4600 AG,D,20220627,8.12,8.1999,7.94,8.09,4351100 AGA.W,D,20220627,0.11,0.11,0.1,0.1,3700 AGCB,D,20220627,9.8,9.83,9.8,9.83,13600 AGCO,D,20220627,102.84,103.22,100.44,102.36,732800 AGD,D,20220627,9.44,9.49,9.39,9.48,32300 AGI,D,20220627,7.2,7.24,7.02,7.16,3832600 AGL,D,20220627,22.04,22.32,21.56,21.95,1159200 AGM,D,20220627,99.44,99.44,97.3444,98,29000 AGM-C,D,20220627,27.62,30.36,27.62,29.5,41300 AGM-D,D,20220627,23.5343,23.72,23.51,23.5501,5600 AGM-E,D,20220627,24.7,24.94,24.495,24.72,4900 AGM-F,D,20220627,21.98,22.25,21.7,21.72,8800 AGM-G,D,20220627,21.09,21.35,20.35,20.7,13100 AGO,D,20220627,57.99,57.99,56.725,56.85,348100 AGR,D,20220627,44.73,46.17,44.55,45.94,932100 AGRO,D,20220627,8.71,8.88,8.6295,8.73,1413900 AGS,D,20220627,5.4,5.81,5.32,5.62,457800 AGTI,D,20220627,21.28,22.4,20.93,22,432700 AGX,D,20220627,38.53,39.25,38.51,38.68,69500 AHH,D,20220627,13.27,13.3,13.05,13.11,342600 AHH-A,D,20220627,23.3428,23.8164,23.3428,23.5,3300 AHL-C,D,20220627,23.9216,24.28,23.81,24.244,21400 AHL-D,D,20220627,22.48,22.58,22.3326,22.46,8000 AHL-E,D,20220627,22.17,22.57,22.17,22.547,10700 AHT,D,20220627,6.32,6.358,5.95,6.29,1296600 AHT-D,D,20220627,22,22,21.729,22,1300 AHT-F,D,20220627,19.67,19.67,19.29,19.54,900 AHT-I,D,20220627,18.72,18.72,18.72,18.72,100 AI,D,20220627,19.01,19.41,18.4478,19.23,1901500 AIC,D,20220627,24.45,24.45,24.35,24.35,4100 AIF,D,20220627,12.46,12.46,12.35,12.41,20500 AIG,D,20220627,52.62,53.09,51.495,51.92,4527400 AIG-A,D,20220627,25.48,25.64,25.12,25.21,31400 AIN,D,20220627,80.28,80.62,79.07,80.18,85500 AIO,D,20220627,16.64,16.745,16.5301,16.56,137700 AIR,D,20220627,41.62,42.135,41.28,41.4,190200 AIRC,D,20220627,41.29,42.36,40.96,41.97,494400 AIT,D,20220627,96.59,98.07,95.66,96.87,191100 AIU,D,20220627,1.74,1.74,1.63,1.6699,16000 AIV,D,20220627,6.22,6.33,6.15,6.26,1608700 AIZ,D,20220627,173.43,174.06,172.085,173.01,427600 AIZN,D,20220627,22.25,22.77,22.25,22.42,28700 AJG,D,20220627,165.43,166.02,163.14,165.23,658000 AJRD,D,20220627,40.38,40.61,40.04,40.23,639100 AJX,D,20220627,10.18,10.2,9.68,9.69,293700 AJXA,D,20220627,25.25,25.25,25.03,25.05,13500 AKA,D,20220627,2.96,3.115,2.905,2.96,176200 AKO.A,D,20220627,9.93,9.96,9.48,9.48,400 AKO.B,D,20220627,10.782,11.19,10.782,11.19,10100 AKR,D,20220627,16.29,16.525,16.08,16.46,1208000 AL,D,20220627,33.24,33.24,32.34,32.7,518900 AL-A,D,20220627,23.65,23.6899,23.2385,23.5,15500 ALB,D,20220627,221.64,228.59,221.01,226.62,1238400 ALC,D,20220627,69.13,69.98,68.59,69.42,528100 ALCC,D,20220627,9.7,9.7,9.65,9.65,4500 ALE,D,20220627,58.04,59.04,57.85,59.04,496600 ALEX,D,20220627,18.5,18.64,18.28,18.28,363800 ALG,D,20220627,119.84,119.84,116.24,116.86,37500 ALI-A,D,20220627,3.79,3.79,3.61,3.67,1200 ALI-B,D,20220627,3.48,3.66,3.47,3.55,5000 ALI-E,D,20220627,3.6,3.87,3.6,3.87,1300 ALIT,D,20220627,7.5,7.635,7.11,7.25,3350500 ALK,D,20220627,42,42.074,40.78,40.87,1514000 ALL,D,20220627,126.52,127.57,125.53,126.19,953500 ALL-B,D,20220627,24.32,24.3701,24.17,24.17,17500 ALL-G,D,20220627,24.91,25.08,24.86,24.94,35700 ALL-H,D,20220627,22.43,22.44,22.2509,22.33,71500 ALL-I,D,20220627,21.66,21.87,21.66,21.86,10300 ALL.W,D,20220627,0.5574,0.56,0.4901,0.5201,18700 ALLE,D,20220627,100.21,100.46,99.04,99.24,833800 ALLG,D,20220627,6.19,6.34,5.73,5.78,156600 ALLY,D,20220627,35.41,35.73,34.72,34.8,3275100 ALP-Q,D,20220627,24.83,25,24.83,24.9999,5900 ALSN,D,20220627,38.36,39.04,38.1,38.87,540100 ALT-A,D,20220627,26.9,26.9576,25.975,26.4,5800 ALTG,D,20220627,9.63,9.83,9.5,9.53,61100 ALV,D,20220627,75.99,77.38,75.42,76.86,529300 ALX,D,20220627,226.5,229.77,226.5,229.62,11500 AM,D,20220627,9.42,9.565,9.35,9.47,3085200 AMAM,D,20220627,2.9,2.92,2.52,2.53,23100 AMB.W,D,20220627,1.3,1.325,1.28,1.28,5200 AMBC,D,20220627,11.82,11.85,11.47,11.48,608000 AMBP,D,20220627,6.32,6.345,6.04,6.05,2387300 AMC,D,20220627,12.58,14.75,12.305,14.13,77601800 AMCR,D,20220627,12.38,12.48,12.32,12.37,13851300 AME,D,20220627,113.89,113.89,112.235,112.71,831500 AMG,D,20220627,124.28,124.28,121.5,122.48,208400 AMH,D,20220627,35.22,36.105,34.96,35.49,2742000 AMH-G,D,20220627,24.81,24.81,24.69,24.7746,20500 AMH-H,D,20220627,25.28,25.69,25.0889,25.59,3800 AMK,D,20220627,19.22,19.73,19.1,19.67,115300 AMN,D,20220627,107.2,113.71,106.42,112.45,708800 AMOV,D,20220627,20.29,20.29,20.243,20.243,800 AMP,D,20220627,251,251.65,246.01,247.23,637700 AMP.T,D,20220627,1.515,1.69,1.515,1.69,3700 AMP.U,D,20220627,9.8,9.81,9.8,9.81,3700 AMP.W,D,20220627,0.28,0.28,0.28,0.28,100 AMPI,D,20220627,9.78,9.78,9.78,9.78,300 AMPS,D,20220627,6.96,7.48,6.92,7.16,621900 AMPY,D,20220627,6.6,7.27,6.572,7.2,1332300 AMR,D,20220627,136.5,145.31,135.51,142.63,470200 AMRC,D,20220627,47.76,48.34,46.47,47.86,518100 AMRX,D,20220627,3.24,3.43,3.19,3.4,426400 AMT,D,20220627,262.23,264.09,258.14,259.33,2018900 AMTD,D,20220627,1.14,1.18,1.14,1.18,8900 AMWL,D,20220627,4.93,5.02,4.83,4.98,1837400 AMX,D,20220627,20.44,20.64,20.275,20.37,1568400 AN,D,20220627,117.47,118.17,115.39,116.96,474000 ANAC,D,20220627,9.82,9.825,9.8,9.825,18300 ANET,D,20220627,100.31,100.71,97.53,98.87,1340300 ANF,D,20220627,19.64,19.71,18.87,18.87,1523900 ANTM,D,20220627,469.53,485.75,466.29,482.58,1274500 ANVS,D,20220627,11.2,12.3899,10.915,12.2,46700 AOD,D,20220627,8.23,8.26,8.16,8.26,242800 AOMR,D,20220627,13.74,13.75,13.11,13.22,37500 AON,D,20220627,272.31,273.4,269.14,271.52,561900 AORT,D,20220627,19.56,19.6,18.825,19.3,214700 AOS,D,20220627,56.04,56.1899,55.25,55.85,739600 AP,D,20220627,3.81,3.81,3.72,3.76,1500 APAM,D,20220627,38.05,38.4,37.61,37.87,602000 APCA,D,20220627,10.04,10.04,10.04,10.04,100 APD,D,20220627,251.42,252.7,245.68,246.18,916200 APG,D,20220627,16.02,16.13,15.66,15.91,739000 APG.U,D,20220627,9.86,9.8668,9.86,9.8668,2900 APG.W,D,20220627,0.25,0.25,0.25,0.25,2000 APGB,D,20220627,9.8,9.825,9.8,9.825,64200 APH,D,20220627,65.92,66.685,65.35,66.12,2543800 APLE,D,20220627,15.1,15.26,14.815,15.01,1319800 APO,D,20220627,52.95,53.425,51.66,52.38,2016600 APRN,D,20220627,3.33,3.615,3.12,3.48,2877200 APT-A,D,20220627,114.98,114.98,113.48,113.48,2200 APTV,D,20220627,97.9,99.09,96.14,97.5,2209400 AQN,D,20220627,13.89,14.055,13.78,13.93,2025800 AQNA,D,20220627,25.4,25.4,25.275,25.34,10500 AQNB,D,20220627,24.38,24.53,24.3,24.51,12400 AQNU,D,20220627,44.47,44.77,44.07,44.56,12100 AQUA,D,20220627,33.24,33.58,32.765,33.11,627000 AR,D,20220627,32.63,34.84,31.93,34.05,8494600 ARC,D,20220627,2.68,2.72,2.6,2.7,118700 ARCH,D,20220627,148.39,156.8,147.29,156.23,565900 ARCO,D,20220627,6.91,7.055,6.813,6.92,656500 ARDC,D,20220627,12.25,12.3089,12.221,12.25,40000 ARE,D,20220627,143.36,146.79,143.18,145.66,1723300 ARES,D,20220627,60.32,60.835,58.76,60.42,542800 ARG-A,D,20220627,23.5,23.78,23.14,23.2,20300 ARGD,D,20220627,23.17,23.5599,23.1,23.28,10000 ARGO,D,20220627,38.79,39.45,38.34,39.36,282400 ARI,D,20220627,11.15,11.24,10.96,10.99,1240100 ARIS,D,20220627,16.84,17.5,16.84,17.1,189900 ARL,D,20220627,14.43,15.05,14.33,14.75,35200 ARLO,D,20220627,6.63,6.69,6.4323,6.61,479700 ARMK,D,20220627,31.34,31.6,31.05,31.2,1741800 ARNC,D,20220627,28.3,28.67,27.7,28.49,747200 AROC,D,20220627,8.15,8.37,8.06,8.34,1020500 ARR,D,20220627,6.86,6.98,6.74,6.84,2491900 ARR-C,D,20220627,20.68,21.3,20.6,21.02,17100 ARW,D,20220627,111.87,114.195,111.11,113.78,622900 ASA,D,20220627,15.7,15.7,15.24,15.57,40100 ASA.W,D,20220627,0.06,0.0885,0.06,0.0845,4800 ASAI,D,20220627,14.12,14.27,13.98,14.03,137100 ASAN,D,20220627,21.69,22.08,19.67,20.39,2936100 ASAQ,D,20220627,9.92,9.92,9.91,9.91,1700 ASB,D,20220627,18.63,18.805,18.465,18.78,1340400 ASB-E,D,20220627,25.01,25.01,24.79,24.91,4700 ASB-F,D,20220627,22.51,22.7269,22.5,22.645,4600 ASC,D,20220627,7,7.47,6.91,7.39,882200 ASG,D,20220627,5.87,5.91,5.78,5.87,211500 ASGI,D,20220627,18.05,18.22,18.05,18.11,8300 ASGN,D,20220627,88.05,88.49,85.87,87.51,239400 ASH,D,20220627,102.77,103.95,102.14,103.85,685600 ASIX,D,20220627,34.85,35.257,33.79,34.63,204700 ASPN,D,20220627,15.1,15.27,14.46,15.23,199200 ASR,D,20220627,210.83,212.33,209.34,209.99,73200 ASX,D,20220627,6.34,6.3999,6.26,6.33,5082500 ASZ,D,20220627,9.76,9.775,9.75,9.77,1103400 ASZ.U,D,20220627,9.8,9.81,9.8,9.8,13400 ASZ.W,D,20220627,0.195,0.22,0.195,0.2199,3200 ATA,D,20220627,10.3,10.3001,10.3,10.3,2100 ATA.W,D,20220627,0.06,0.0603,0.0535,0.06,70400 ATAQ,D,20220627,9.82,9.82,9.82,9.82,900 ATC,D,20220627,19.38,19.38,18.65,18.72,204000 ATC-D,D,20220627,24.97,24.97,24.5529,24.85,4200 ATC-H,D,20220627,24.82,24.92,24.66,24.71,9200 ATC-I,D,20220627,25.35,25.4,25.23,25.23,9400 ATCO,D,20220627,11.02,11.315,11.02,11.12,458100 ATEN,D,20220627,14.71,15.29,14.57,15.12,615100 ATGE,D,20220627,36.59,36.765,35.01,36.38,508300 ATH-A,D,20220627,24.13,24.4,24.0212,24.4,33300 ATH-B,D,20220627,21.2214,21.58,21.197,21.406,19000 ATH-C,D,20220627,25.63,25.73,25.482,25.6958,17300 ATH-D,D,20220627,18.29,18.33,18.1234,18.215,23000 ATHM,D,20220627,36.13,36.8,35.69,36.05,721800 ATI,D,20220627,23.67,23.79,22.92,23.39,1139700 ATIP,D,20220627,1.76,1.82,1.69,1.71,822000 ATKR,D,20220627,83.68,86.085,82.32,85.14,696000 ATO,D,20220627,108.93,110.97,108.89,110.75,511000 ATR,D,20220627,102.62,104.15,101.99,103.57,185100 ATTO,D,20220627,10.6,11,10.2,10.57,21700 ATUS,D,20220627,9.57,9.66,8.75,9.04,6830200 AU,D,20220627,15.89,16.02,15.69,15.94,1802700 AUD,D,20220627,1.19,1.2,1.12,1.13,796500 AUS,D,20220627,9.75,9.775,9.75,9.77,1252200 AUS.W,D,20220627,0.28,0.28,0.28,0.28,3600 AUY,D,20220627,4.96,5.0101,4.91,4.98,16188400 AVA,D,20220627,41.72,42.61,41.45,42.51,424600 AVA.U,D,20220627,10,10,10,10,200 AVA.W,D,20220627,0.1073,0.11,0.0951,0.1099,20300 AVAL,D,20220627,3.68,3.79,3.64,3.7,59500 AVAN,D,20220627,9.92,9.9212,9.91,9.91,39300 AVB,D,20220627,194.43,201.71,194.03,198.77,1126400 AVD,D,20220627,22.03,22.31,21.8,22.11,153200 AVK,D,20220627,12.28,12.29,12.16,12.2,122200 AVLR,D,20220627,84.83,84.92,80.53,80.71,749000 AVNS,D,20220627,26.84,27.01,26.5,26.76,331600 AVNT,D,20220627,42.91,42.91,41.58,41.77,494200 AVTR,D,20220627,31.75,32.03,31.23,31.99,3650300 AVY,D,20220627,165.97,168.53,164.29,166.95,493300 AVYA,D,20220627,2.95,3.03,2.69,2.8,7998300 AWF,D,20220627,9.83,9.84,9.73,9.76,126600 AWI,D,20220627,77.94,78.06,76.85,77.2,170800 AWK,D,20220627,147.88,149.2,147.05,148.95,881800 AWP,D,20220627,4.97,5.02,4.945,4.98,410600 AWR,D,20220627,78.9,79.8781,78.66,79.72,101900 AX,D,20220627,37.18,37.43,36.42,37.23,274100 AXA.P,D,20220627,0.0977,0.1,0.0977,0.0998,5500 AXA.W,D,20220627,0.08,0.08,0.07,0.07,13900 AXAC,D,20220627,9.98,10.01,9.98,10.01,23800 AXH.W,D,20220627,0.06,0.07,0.06,0.06,3400 AXL,D,20220627,9,9.025,8.65,8.82,1461700 AXP,D,20220627,147.99,148.77,143.95,144.29,3151500 AXR,D,20220627,11.25,11.2531,10.84,10.84,4300 AXS,D,20220627,57.61,57.96,57.11,57.56,240200 AXS-E,D,20220627,22.34,22.56,22.3363,22.39,43000 AXTA,D,20220627,24.45,24.6,24.18,24.36,1583000 AYI,D,20220627,155.95,159.6,155.13,156.81,404000 AYX,D,20220627,55.21,55.38,52.14,52.41,1151700 AZEK,D,20220627,18.2,18.33,17.67,17.91,1503300 AZO,D,20220627,2190,2200.22,2159.45,2169.27,166200 AZRE,D,20220627,13.06,13.61,12.87,13.42,339000 AZUL,D,20220627,7.98,8,7.51,7.54,3226000 AZZ,D,20220627,42.15,42.33,41.65,41.84,141100 B,D,20220627,32.12,32.46,31.68,31.98,185300 BA,D,20220627,140.28,140.5725,136.22,138.72,8457400 BABA,D,20220627,119.97,121.38,117.88,118.73,21724300 BAC,D,20220627,32.42,32.6,31.905,32.35,47900200 BAC-B,D,20220627,25.26,25.2999,25.1566,25.25,48000 BAC-E,D,20220627,19.5,19.6,19.36,19.41,34100 BAC-K,D,20220627,24.76,24.78,24.61,24.66,113200 BAC-L,D,20220627,1204.3,1207.1,1195,1197.99,7300 BAC-M,D,20220627,22.98,22.98,22.6322,22.71,106500 BAC-N,D,20220627,21.3,21.33,21.1,21.13,131800 BAC-O,D,20220627,19,19.15,18.95,19.05,57200 BAC-P,D,20220627,18.6,18.63,18.4235,18.55,37500 BAC-Q,D,20220627,18.54,18.64,18.39,18.47,56800 BAC-S,D,20220627,20.45,20.54,20.135,20.28,320700 BAC.W,D,20220627,0.1534,0.1534,0.1534,0.1534,600 BAH,D,20220627,89.28,89.8,88.069,88.71,800700 BAK,D,20220627,14.86,15.21,14.84,14.95,221300 BALL,D,20220627,71.47,72.25,70.63,71.02,2978800 BALY,D,20220627,20.89,21.06,20.435,20.79,846400 BAM,D,20220627,46.11,46.11,45.3,45.73,979700 BAMH,D,20220627,17.905,17.905,17.56,17.59,20500 BAMI,D,20220627,17.3,17.3,17.0015,17.1,17700 BAMR,D,20220627,46.03,46.15,45.52,45.88,27900 BANC,D,20220627,17.93,18.03,17.73,17.8,396300 BAP,D,20220627,125.04,125.78,123.4333,124.55,252300 BAR.W,D,20220627,0.14,0.2,0.13,0.2,5000 BARK,D,20220627,1.48,1.6,1.48,1.55,2951800 BAX,D,20220627,66.77,67.42,66.31,66.71,2300600 BB,D,20220627,5.76,5.87,5.64,5.8,10081600 BBA.W,D,20220627,0.3899,0.3899,0.3499,0.3527,19000 BBAI,D,20220627,3.79,4,3.7,3.75,133800 BBAR,D,20220627,2.49,2.515,2.41,2.48,594200 BBD,D,20220627,3.39,3.46,3.365,3.46,32282900 BBDC,D,20220627,9.35,9.56,9.33,9.5,510700 BBDO,D,20220627,2.88,2.8989,2.85,2.89,20300 BBLN,D,20220627,1.14,1.16,1,1.09,1169200 BBN,D,20220627,18.28,18.32,18.14,18.16,132700 BBU,D,20220627,23.42,23.42,21.89,22.35,15400 BBUC,D,20220627,24.95,25.025,23,23.22,189500 BBVA,D,20220627,4.63,4.68,4.58,4.64,2503400 BBW,D,20220627,16.95,17.98,16.95,17.94,523000 BBWI,D,20220627,30.95,31.23,30.15,30.78,3274100 BBY,D,20220627,74.98,75.45,71.84,72.14,2562400 BC,D,20220627,67.99,69.17,67.28,68.86,681300 BC-A,D,20220627,25.41,25.88,25.41,25.88,4100 BC-B,D,20220627,27.4,27.89,27.03,27.55,23000 BC-C,D,20220627,25.65,26.0499,25.35,25.4999,9600 BCAT,D,20220627,14.51,14.66,14.46,14.48,549200 BCC,D,20220627,59.94,60.74,58.86,59.2,377100 BCE,D,20220627,49.1,49.48,48.895,49.32,1128600 BCH,D,20220627,18.3,18.82,18.3,18.8,120100 BCO,D,20220627,59.56,59.67,58.33,58.51,281100 BCS,D,20220627,7.93,7.9699,7.8349,7.92,6074400 BCSF,D,20220627,13.85,14.035,13.75,14,162400 BCX,D,20220627,9.11,9.3,9.04,9.21,365400 BDC,D,20220627,52.79,55.38,52.18,54.7,423000 BDJ,D,20220627,9.06,9.115,8.955,8.99,325400 BDN,D,20220627,9.89,10,9.79,9.87,2060100 BDX,D,20220627,250.69,251.15,247.41,250.1,765700 BDXB,D,20220627,50.44,50.44,49.94,49.98,376000 BE,D,20220627,18.24,18.59,17.77,18.25,1602400 BEDU,D,20220627,0.75,0.765,0.75,0.75,8900 BEKE,D,20220627,19.16,19.35,17.97,18.01,24748100 BEN,D,20220627,25.43,25.505,24.95,25.13,2206900 BEP,D,20220627,35.02,35.7632,34.89,35.33,263500 BEP-A,D,20220627,20.74,20.9,20.695,20.73,3800 BEPC,D,20220627,36.48,36.98,36.12,36.47,654100 BEPH,D,20220627,17.18,17.245,17.02,17.09,18100 BEPI,D,20220627,17.5,17.74,17.47,17.51,8300 BERY,D,20220627,57.29,57.66,56.67,57.33,628200 BEST,D,20220627,1.23,1.26,1.1992,1.25,139800 BF.A,D,20220627,69.74,69.74,69.03,69.37,92100 BF.B,D,20220627,71.35,72.29,71.02,72,747300 BFA.W,D,20220627,0.19,0.19,0.16,0.19,3000 BFAC,D,20220627,10.15,10.41,9.9,9.91,2600 BFAM,D,20220627,83.65,84.59,82.65,83.51,520900 BFH,D,20220627,39.73,41.8,39.62,40.57,2206600 BFK,D,20220627,10.61,10.63,10.52,10.58,245800 BFL.W,D,20220627,0.5,0.5,0.44,0.4499,900 BFLY,D,20220627,3.5,3.52,3.18,3.2,1605000 BFS,D,20220627,47.96,48.35,47.17,47.27,34100 BFS-D,D,20220627,23.4,23.51,23.36,23.425,1800 BFS-E,D,20220627,22.01,22.3538,22.01,22.3538,11000 BFZ,D,20220627,11.1,11.13,11.03,11.08,64200 BG,D,20220627,89.25,91.41,87.92,90.92,1973400 BGB,D,20220627,11.18,11.219,11.1,11.16,101500 BGH,D,20220627,13.1,13.1,13,13.06,47500 BGR,D,20220627,10.86,11.14,10.65,11.1,116600 BGS,D,20220627,25.13,25.48,24.98,25.48,682300 BGSF,D,20220627,12.74,12.805,12.6111,12.71,9700 BGT,D,20220627,11.04,11.07,11,11.03,32000 BGX,D,20220627,11.66,11.66,11.55,11.6,19100 BGY,D,20220627,5.09,5.14,5.07,5.13,116400 BH,D,20220627,125.49,127.49,122,125.5,7100 BH.A,D,20220627,580.32,600,580.32,597.56,500 BHC,D,20220627,8.73,8.87,8.455,8.68,6622100 BHE,D,20220627,23.25,23.78,22.84,23.57,177100 BHG,D,20220627,1.98,1.98,1.855,1.91,1305100 BHI.W,D,20220627,0.5699,0.5699,0.4211,0.44,81200 BHIL,D,20220627,3.17,3.25,2.65,2.73,3155400 BHK,D,20220627,11.25,11.39,11.17,11.22,166100 BHLB,D,20220627,25.55,25.75,24.93,25.28,239600 BHP,D,20220627,57.5,58.065,57.19,57.68,2770000 BHR,D,20220627,4.66,4.805,4.62,4.7,550500 BHR-B,D,20220627,16.92,17.2,16.84,16.86,10800 BHR-D,D,20220627,25,25,25,25,100 BHV,D,20220627,12.09,12.09,12.0632,12.0632,500 BHVN,D,20220627,144.35,144.72,143.18,144.01,1024000 BIG,D,20220627,22.96,23.31,22.29,22.6,846000 BIGZ,D,20220627,8.44,8.5935,8.23,8.31,766100 BILL,D,20220627,129.15,130.42,122.78,124.82,1417100 BIO,D,20220627,512.82,514.9,502.92,507.69,149900 BIP,D,20220627,36.9,37.78,36.83,37.66,440400 BIP-A,D,20220627,18.62,18.67,18.555,18.555,1300 BIP-B,D,20220627,18.31,18.4275,18.131,18.3,6300 BIPC,D,20220627,41.28,42.22,40.79,42,332500 BIPH,D,20220627,18.4788,18.73,18.4788,18.6192,4900 BIPI,D,20220627,20.58,20.9,20.02,20.47,38500 BIT,D,20220627,14.05,14.1,14,14.07,71200 BIT.U,D,20220627,9.86,9.87,9.83,9.84,4000 BIT.W,D,20220627,0.14,0.14,0.13,0.14,3500 BITE,D,20220627,9.8,9.8,9.8,9.8,600 BJ,D,20220627,65.8,66.15,64.73,65.19,2135000 BK,D,20220627,43.71,43.78,42.87,43.06,3135400 BKD,D,20220627,4.82,4.89,4.75,4.83,1074200 BKE,D,20220627,30.28,30.325,29.57,29.86,310100 BKH,D,20220627,71.8,73.16,71.5,73.1,262700 BKI,D,20220627,66.11,67.51,65.02,66.97,607200 BKK.W,D,20220627,0.77,0.7899,0.75,0.78,10000 BKKT,D,20220627,2.49,2.52,2.28,2.37,2655500 BKN,D,20220627,13.6,13.6,13.39,13.48,41000 BKS.W,D,20220627,0.4,0.4,0.3201,0.3202,16900 BKSY,D,20220627,2.38,2.49,2.28,2.32,2095300 BKT,D,20220627,4.57,4.62,4.57,4.58,149000 BKU,D,20220627,36.66,36.71,35.84,35.94,652400 BLCO,D,20220627,15.79,16.1713,15.55,15.7,517400 BLD,D,20220627,166.33,171.44,166.07,170.22,208300 BLDR,D,20220627,53,54.53,52.78,53.44,2963800 BLE,D,20220627,10.83,10.88,10.75,10.82,165400 BLK,D,20220627,650,652.75,633.86,636.92,637200 BLND,D,20220627,2.85,2.9,2.59,2.65,2139100 BLU.U,D,20220627,9.85,9.85,9.84,9.85,1000 BLW,D,20220627,12.64,12.66,12.54,12.61,68200 BLX,D,20220627,13.62,13.74,13.24,13.35,146200 BMA,D,20220627,11.43,11.73,11.03,11.44,411600 BMA.U,D,20220627,10.04,10.08,10.04,10.08,2400 BMA.W,D,20220627,0.15,0.18,0.15,0.18,346400 BMAC,D,20220627,9.96,9.97,9.96,9.96,218100 BME,D,20220627,42.65,42.87,42.18,42.59,30200 BMEZ,D,20220627,16.24,16.37,15.96,16.2,269900 BMI,D,20220627,82.56,82.56,80.605,80.71,128200 BML-G,D,20220627,17.85,17.8547,17.66,17.78,7900 BML-H,D,20220627,17.81,18,17.655,17.92,85600 BML-J,D,20220627,19.4,19.6548,19.393,19.4001,10300 BML-L,D,20220627,19.65,19.7372,19.37,19.6,13500 BMO,D,20220627,95.94,96.945,95.46,96.73,400700 BMY,D,20220627,79.23,80.59,79.1,79.98,10586800 BNED,D,20220627,3.28,3.31,3.025,3.15,1019800 BNL,D,20220627,20.82,21.09,20.65,20.98,570200 BNS,D,20220627,58.85,59.975,58.75,59.68,1550300 BNY,D,20220627,10.83,10.84,10.75,10.81,34100 BOA.U,D,20220627,9.96,9.975,9.96,9.975,1100 BOA.W,D,20220627,0.15,0.205,0.15,0.2033,23500 BOAC,D,20220627,9.93,9.93,9.9,9.91,28700 BOAS,D,20220627,9.77,9.815,9.765,9.815,13300 BOC,D,20220627,22.25,22.35,21.63,21.68,68800 BOD.W,D,20220627,0.1511,0.1663,0.1511,0.1647,12700 BODY,D,20220627,1.4,1.41,1.25,1.29,707800 BOE,D,20220627,10.12,10.14,10.02,10.1,120800 BOH,D,20220627,77.66,77.9,76.48,76.69,319200 BOH-A,D,20220627,18.82,19.08,18.82,18.82,9100 BOOT,D,20220627,78.53,79.34,75.95,76.7,327100 BORR,D,20220627,5.67,6.2698,5.49,6.17,2634900 BOWL,D,20220627,10.46,10.74,10.34,10.59,754700 BOX,D,20220627,26.7,26.72,26.04,26.41,1307400 BOX.W,D,20220627,0.35,0.36,0.25,0.25,469400 BOXD,D,20220627,2.74,2.94,2.34,2.41,72610100 BP,D,20220627,28.65,29.055,28.5,28.7,10856600 BPT,D,20220627,21.29,23.32,20.94,22.82,509700 BQ,D,20220627,2,2.05,1.88,1.99,37700 BR,D,20220627,145.5,147.56,144.855,146.89,402800 BRBR,D,20220627,25.77,26.19,25.05,25.16,1500000 BRC,D,20220627,46.86,47.54,46.39,47.13,325000 BRCC,D,20220627,7.13,7.18,6.62,6.83,738800 BRD,D,20220627,9.96,9.96,9.96,9.96,300 BRD.T,D,20220627,0.08,0.08,0.0502,0.0721,6600 BRD.W,D,20220627,0.17,0.1875,0.16,0.16,113900 BRDG,D,20220627,15,15.05,14.64,14.82,104600 BRDS,D,20220627,0.565,0.588,0.4648,0.4731,3666700 BRFS,D,20220627,2.8,2.845,2.77,2.77,2880200 BRK.A,D,20220627,423279.3,424085,416750,417700,2400 BRK.B,D,20220627,280.53,282.03,277.61,278.4,4136700 BRMK,D,20220627,7.04,7.06,6.88,6.92,1178300 BRO,D,20220627,59.09,59.26,58.35,59.02,1253400 BROS,D,20220627,37,37.1758,35.49,35.51,544500 BRSP,D,20220627,8.24,8.34,8.14,8.17,483500 BRT,D,20220627,22.1,22.3,21.63,21.88,63400 BRW,D,20220627,7.95,8.04,7.95,8.02,25600 BRX,D,20220627,20.76,21.135,20.57,21.04,2599100 BSAC,D,20220627,16.34,16.795,16.25,16.7,406300 BSAQ,D,20220627,9.8,9.8,9.8,9.8,100 BSBR,D,20220627,5.62,5.72,5.595,5.67,757300 BSIG,D,20220627,19.47,19.63,19.15,19.21,489300 BSL,D,20220627,13.4,13.46,13.3,13.35,68900 BSM,D,20220627,13.63,14.23,13.51,14.14,514100 BSMX,D,20220627,5.05,5.255,5.05,5.2,11500 BST,D,20220627,34.99,35.17,34.5,34.62,111600 BSTZ,D,20220627,21.47,21.6547,21.01,21.18,188800 BSX,D,20220627,37.98,38.1,37.56,37.82,4698900 BSX-A,D,20220627,102.88,103.04,102.88,102.9989,42900 BTA,D,20220627,10.92,10.96,10.87,10.91,27300 BTCM,D,20220627,0.69,0.69,0.63,0.68,1341900 BTI,D,20220627,43.47,44.21,43.44,44.08,3120100 BTO,D,20220627,34.02,35.6499,33.7,34.45,35900 BTT,D,20220627,22.29,22.32,21.98,22.06,64200 BTU,D,20220627,22.1,23.74,21.9,23.5,4829700 BTZ,D,20220627,10.77,10.8739,10.65,10.7,216600 BUD,D,20220627,53.8,54.39,53.7244,54.08,1565400 BUI,D,20220627,21.3,21.7799,21.2,21.55,52200 BUR,D,20220627,9.47,10.03,9.45,10.01,405300 BURL,D,20220627,161.25,161.75,155.61,156.74,632900 BV,D,20220627,12.84,12.84,12.49,12.57,263700 BVH,D,20220627,26.64,26.81,25.96,26.41,86400 BVN,D,20220627,7.14,7.21,7,7.11,739000 BW,D,20220627,6.44,6.54,6.24,6.37,273100 BW-A,D,20220627,21.5,21.97,21.1001,21.28,55600 BWA,D,20220627,35.87,36.24,35.379,35.74,1947200 BWG,D,20220627,8.69,8.78,8.63,8.64,58500 BWNB,D,20220627,21.92,22.54,21.76,21.76,13700 BWSN,D,20220627,23.6,23.89,23.5239,23.74,28900 BWXT,D,20220627,53.56,54.27,52.79,53.79,380500 BX,D,20220627,99.68,100.7,97.3108,97.87,3918800 BXC,D,20220627,67.55,70.56,67.025,69.13,166200 BXMT,D,20220627,29.16,29.2,28.62,28.74,2001800 BXMX,D,20220627,12.56,12.64,12.49,12.51,174900 BXP,D,20220627,92,92.73,90.79,91.97,1902800 BXSL,D,20220627,23.83,24.83,23.83,24.44,351100 BY,D,20220627,24.18,24.25,23.85,23.93,80600 BYD,D,20220627,53.46,53.69,52.02,52.44,911100 BYM,D,20220627,12.22,12.22,12.08,12.17,63400 BYN,D,20220627,9.94,9.96,9.94,9.95,1200 BYN.U,D,20220627,10.04,10.225,10,10.0112,7800 BZH,D,20220627,12.53,12.97,12.4274,12.5,397700 C,D,20220627,48.06,48.4,47.25,47.83,21198100 C-J,D,20220627,25.72,25.93,25.69,25.88,116000 C-K,D,20220627,25.89,26.1,25.8,26.0588,92100 C-N,D,20220627,26.88,27.08,26.87,26.91,55100 CAAP,D,20220627,5.71,5.83,5.61,5.8,31300 CABO,D,20220627,1272.48,1279.27,1252.99,1272.7,54800 CACI,D,20220627,276.61,282.01,275.18,278.2,130300 CAD-A,D,20220627,23.41,23.41,22.682,23.2,7000 CADE,D,20220627,24.25,24.45,23.84,23.98,924000 CAE,D,20220627,25.08,25.08,24.4059,24.9,167500 CAF,D,20220627,16.34,16.59,16.34,16.4,32100 CAG,D,20220627,34,34.21,33.73,34.05,4679100 CAH,D,20220627,54.55,54.91,53.76,54.86,1944900 CAJ,D,20220627,23.69,23.8,23.59,23.71,217200 CAL,D,20220627,28.64,29.19,28.04,28.35,569300 CALX,D,20220627,36.53,36.95,35.66,36.37,376100 CAN.W,D,20220627,0.9101,0.9101,0.7399,0.7999,49000 CANG,D,20220627,2.77,2.77,2.63,2.69,135900 CANO,D,20220627,5.19,5.26,4.79,4.83,3508200 CAPL,D,20220627,19.84,20.55,19.8,20.55,106100 CARR,D,20220627,36.35,36.53,35.58,36.11,3897600 CARS,D,20220627,10,10.06,9.74,9.97,419300 CAT,D,20220627,188.08,190.08,185.82,187.59,3061000 CATO,D,20220627,12.23,12.34,12.02,12.25,107700 CB,D,20220627,194.09,195.95,193.3459,194.75,1292200 CBD,D,20220627,3.16,3.195,3.105,3.14,782900 CBH,D,20220627,8.79,8.84,8.675,8.68,34800 CBL,D,20220627,25.44,25.5,23.52,23.97,265300 CBRE,D,20220627,73.47,74.62,72.71,73.87,1674700 CBT,D,20220627,65.65,66.31,64.56,65.75,314300 CBU,D,20220627,63.88,63.92,63.41,63.53,202800 CBZ,D,20220627,39.61,39.825,39.17,39.35,232000 CC,D,20220627,31.64,31.781,31,31.35,1656200 CCCS,D,20220627,9.4,9.66,9.32,9.6,1210100 CCI,D,20220627,174.53,176.3801,172.95,173.46,1412600 CCJ,D,20220627,22.83,23.51,22.64,22.96,4624600 CCK,D,20220627,95.64,96.795,94.705,96.05,670100 CCL,D,20220627,10.73,10.8083,10.18,10.55,52876800 CCM,D,20220627,1.91,2,1.87,1.91,5900 CCO,D,20220627,1.25,1.26,1.16,1.17,2198200 CCRD,D,20220627,23.95,24.065,23.23,23.75,64800 CCS,D,20220627,45.28,46.37,44.404,45.4,194400 CCU,D,20220627,12.68,12.9915,12.67,12.92,129400 CCV,D,20220627,9.82,9.825,9.81,9.82,11400 CCV.S,D,20220627,9.83,9.85,9.83,9.84,8100 CCV.T,D,20220627,0.34,0.34,0.34,0.34,200 CCV.W,D,20220627,0.4493,0.4546,0.4493,0.4546,2600 CCVI,D,20220627,9.78,9.79,9.78,9.79,2300 CCZ,D,20220627,59.88,66.5,59.58,60.51,7100 CDAY,D,20220627,51.76,52.07,50.15,50.77,949500 CDE,D,20220627,3.54,3.58,3.45,3.52,3277900 CDR,D,20220627,28.6,28.72,28.44,28.71,473200 CDR-B,D,20220627,10.25,10.25,9.96,10.15,5700 CDR-C,D,20220627,7.9,8.065,7.15,7.5795,51800 CDRE,D,20220627,20.38,20.48,19.63,19.97,447000 CE,D,20220627,126.86,127.57,123.225,124.71,1070600 CEA,D,20220627,17.75,17.87,17.715,17.83,13200 CEE,D,20220627,9.85,9.98,9.51,9.625,40200 CEIX,D,20220627,51.2,55.29,50.28,54.87,791300 CEL.P,D,20220627,0.135,0.135,0.1349,0.1349,6700 CEM,D,20220627,28.43,29.21,28.43,28.9,84300 CEN,D,20220627,15.73,15.79,15.61,15.78,10300 CEPU,D,20220627,3.06,3.23,3.03,3.18,132400 CEQ.P,D,20220627,9.27,9.27,9.15,9.18,121000 CEQP,D,20220627,25.06,25.82,24.9235,25.38,592400 CF,D,20220627,84.5,87.34,83.72,86.82,2772600 CFG,D,20220627,37.28,37.43,36.17,36.39,4973300 CFG-D,D,20220627,25.44,25.71,25.345,25.39,12500 CFG-E,D,20220627,20.21,20.32,20.04,20.25,45600 CFR,D,20220627,119.35,120,117.53,118.81,310300 CFR-B,D,20220627,19.37,19.49,19.06,19.2,9200 CGA,D,20220627,5.56,5.56,5.5001,5.51,3200 CGAU,D,20220627,7.03,7.25,7.03,7.23,58300 CHA.T,D,20220627,0.1099,0.1099,0.1099,0.1099,100 CHAA,D,20220627,9.8,9.81,9.8,9.81,40200 CHCT,D,20220627,35.99,36.16,35.5,35.55,83600 CHD,D,20220627,91.23,92.17,90.96,91.89,1331000 CHE,D,20220627,466.59,474.95,464.12,470.97,68300 CHGG,D,20220627,19.45,19.755,18.72,19.43,2111400 CHH,D,20220627,117.14,117.626,115.015,116.04,230000 CHM-A,D,20220627,23.76,23.7799,23.22,23.35,9700 CHM-B,D,20220627,23.3,23.3416,22.9749,23.235,9200 CHMI,D,20220627,6.96,6.96,6.81,6.87,383900 CHN,D,20220627,15.38,15.44,15.36,15.41,19000 CHPT,D,20220627,15.74,15.895,15.15,15.39,8273500 CHRA,D,20220627,4,4.11,3.855,3.91,42800 CHRB,D,20220627,22.33,22.4,22,22.27,4800 CHS,D,20220627,5.54,5.68,5.49,5.61,3183100 CHT,D,20220627,43.61,43.61,42.96,43.2,319300 CHWY,D,20220627,40,40.4,37.08,38.14,8547600 CI,D,20220627,264.34,269.155,262.31,267.88,1637300 CIA,D,20220627,4.33,4.33,3.85,4.08,221600 CIB,D,20220627,34.4,34.7475,33.61,33.76,410600 CIEN,D,20220627,47.13,47.192,45.88,46.63,1358100 CIF,D,20220627,1.95,1.96,1.93,1.94,83200 CIG,D,20220627,2.04,2.1,2.01,2.09,6464700 CIG.C,D,20220627,2.93,3.14,2.93,3.14,44400 CII,D,20220627,17.91,17.9399,17.7243,17.89,89900 CIM,D,20220627,9.26,9.4,9.0968,9.18,2467300 CIM-A,D,20220627,21.54,21.65,21.1216,21.38,17700 CIM-B,D,20220627,22.11,22.11,21.88,21.92,13100 CIM-C,D,20220627,20.33,20.3675,20.075,20.25,8900 CIM-D,D,20220627,21.07,21.07,20.87,20.98,16900 CINT,D,20220627,11.5,11.79,11.06,11.25,48800 CIO,D,20220627,12.76,12.97,12.44,12.72,379800 CIO-A,D,20220627,21.83,22.25,21.83,22.25,900 CION,D,20220627,8.35,9.0806,8.35,8.89,172100 CIR,D,20220627,15.55,15.84,14.935,15.36,179000 CIVI,D,20220627,55.11,57.48,54.39,57.04,955800 CIXX,D,20220627,11.2,11.28,10.96,11.1,52000 CL,D,20220627,79.56,80.34,79.36,79.88,4564600 CLA.S,D,20220627,9.85,9.85,9.85,9.85,2500 CLA.T,D,20220627,0.075,0.075,0.075,0.075,500 CLAA,D,20220627,9.8,9.8,9.8,9.8,105600 CLAS,D,20220627,9.83,9.83,9.83,9.83,2200 CLB,D,20220627,19.56,20.14,19.25,20,347400 CLB.U,D,20220627,9.71,9.71,9.71,9.71,600 CLB.W,D,20220627,0.1,0.11,0.0988,0.11,1600 CLBR,D,20220627,9.75,9.75,9.75,9.75,400 CLD-A,D,20220627,21.76,22.64,21.75,22.2,2300 CLDT,D,20220627,10.56,10.74,10.39,10.51,212700 CLF,D,20220627,16.95,17.1,16.25,16.36,16091700 CLH,D,20220627,87.15,87.55,86.5,87,248000 CLI.S,D,20220627,9.82,9.8201,9.82,9.8201,1000 CLI.T,D,20220627,0.2,0.2,0.1971,0.2,700 CLIM,D,20220627,9.82,9.82,9.81,9.81,500 CLPR,D,20220627,7.93,7.93,7.63,7.63,21000 CLR,D,20220627,66.08,67.88,65.6,67.28,2065000 CLS,D,20220627,9.97,10.36,9.92,10.29,228800 CLV-A,D,20220627,59.5,59.5,59.5,59.5,900 CLVT,D,20220627,14.67,14.805,14.4,14.68,2938800 CLW,D,20220627,33.26,34.4,33.03,33.9,150500 CLX,D,20220627,139.85,142.3,137.5,138.27,1140000 CM,D,20220627,48.66,49.11,48.21,48.88,1498000 CMA,D,20220627,77.15,77.31,75.22,75.98,785700 CMC,D,20220627,36.89,37.04,35.38,36.07,1357700 CMCM,D,20220627,0.7667,0.787,0.747,0.7648,69100 CMG,D,20220627,1349.15,1350.62,1320.37,1331.71,199600 CMI,D,20220627,196.95,198.8898,193.21,195.38,583400 CMP,D,20220627,36.94,37.54,36.15,36.53,343100 CMR-B,D,20220627,25.18,25.23,25.15,25.2,4800 CMR-C,D,20220627,25.44,25.45,25.315,25.375,5600 CMR-D,D,20220627,26.1097,26.34,26.1097,26.205,5600 CMR-E,D,20220627,25.52,25.8826,25.52,25.7,8800 CMRE,D,20220627,11.78,12.615,11.5,12.45,1034800 CMS,D,20220627,64.87,66.22,64.74,66.19,1092000 CMS-B,D,20220627,95.2,99.2,95.2,97.39,100 CMS-C,D,20220627,18.15,18.44,18.14,18.14,18900 CMSA,D,20220627,24.18,24.4,24.0386,24.19,6300 CMSC,D,20220627,24.16,24.25,23.91,24.01,23200 CMSD,D,20220627,23.98,24.19,23.83,23.83,31300 CMTG,D,20220627,18.25,18.89,18,18.03,331400 CMU,D,20220627,3.26,3.29,3.25,3.25,93100 CNA,D,20220627,45.13,45.18,44.695,45.04,93400 CNC,D,20220627,83.25,85.16,82.79,84.57,2212700 CND,D,20220627,9.94,9.95,9.94,9.94,36200 CND.S,D,20220627,9.7,9.7402,9.7,9.7402,1000 CND.T,D,20220627,0.22,0.22,0.22,0.22,100 CND.V,D,20220627,0.22,0.22,0.19,0.22,1300 CND.W,D,20220627,1.21,1.21,1.15,1.2,27000 CNDA,D,20220627,9.66,9.69,9.63,9.69,1003400 CNDB,D,20220627,9.96,9.96,9.9,9.95,1005400 CNF,D,20220627,3.12,3.37,3.12,3.36,136600 CNHI,D,20220627,12.22,12.4,12.02,12.29,4528400 CNI,D,20220627,114.31,114.55,112.11,113.42,907700 CNK,D,20220627,15.07,15.19,14.5,15.05,1709400 CNM,D,20220627,22.26,22.53,21.9,22.12,600400 CNMD,D,20220627,95.01,97.75,93.99,97.37,741100 CNNE,D,20220627,20.98,21.1,20.37,20.7,507800 CNO,D,20220627,18.47,18.5,18.07,18.2,941300 CNO-A,D,20220627,19.05,20.13,19.05,19.59,4100 CNP,D,20220627,28.74,29.1,28.65,28.99,2851600 CNQ,D,20220627,51.15,53.42,50.9,53.35,4077200 CNR,D,20220627,24.51,24.52,24.43,24.45,1181200 CNS,D,20220627,68.9,69.13,68,68.57,92700 CNVY,D,20220627,10.37,10.46,10.35,10.4,666600 CNX,D,20220627,17.38,17.46,16.9,17.23,3734100 CO,D,20220627,3.41,3.42,3.15,3.17,84200 COD-A,D,20220627,24.66,24.98,24.42,24.88,2000 COD-B,D,20220627,26.29,26.7564,25.8596,26.7,16500 COD-C,D,20220627,25.32,25.4499,25.25,25.35,8600 CODI,D,20220627,22.1,23.01,22.1,23,621000 COE,D,20220627,1.34,1.34,1.25,1.25,16100 COF,D,20220627,111.25,111.25,109,109.6,2187400 COF-I,D,20220627,20.2,20.21,20.01,20.08,106500 COF-J,D,20220627,19.33,19.41,19.19,19.34,65500 COF-K,D,20220627,18.69,18.8287,18.69,18.7082,13300 COF-L,D,20220627,17.54,17.65,17.4605,17.55,96600 COF-N,D,20220627,17.38,17.4828,17.1509,17.45,23100 COLD,D,20220627,29.74,30.67,29.56,30.29,2455400 COMP,D,20220627,4.06,4.11,3.76,3.8,4594400 COO,D,20220627,323.63,324.86,319.065,322.07,359900 COOK,D,20220627,5.21,5.45,4.54,4.56,895600 COP,D,20220627,91.58,93.79,90.95,92.23,8986100 COR-Z,D,20220627,18.72,19.21,18.3888,18.9,15100 COR.W,D,20220627,0.2,0.2,0.2,0.2,77700 CORR,D,20220627,2.9,2.9,2.75,2.78,35500 COTY,D,20220627,8,8.21,7.805,8.14,10088100 COUR,D,20220627,15.59,15.94,15.19,15.24,1521700 CP,D,20220627,71.25,71.43,69.88,70.64,2130200 CPA,D,20220627,63.84,64.235,62.15,62.36,404500 CPAC,D,20220627,4.96,4.98,4.9158,4.98,3200 CPB,D,20220627,48.29,48.5,47.9,48.14,1895000 CPE,D,20220627,41.65,43.48,40.78,43.06,2198900 CPF,D,20220627,22.13,22.18,21.9,22.03,65000 CPG,D,20220627,7.19,7.5085,7.035,7.48,17804700 CPK,D,20220627,121.97,126.71,121.86,126.59,115100 CPNG,D,20220627,13.02,13.08,12.575,12.79,4909300 CPRI,D,20220627,46.22,46.57,44.26,44.71,2433700 CPS,D,20220627,5.17,5.67,4.91,5.55,644100 CPT,D,20220627,134.74,137.89,133.92,135.55,824700 CPT.W,D,20220627,0.1001,0.1001,0.0932,0.0999,1700 CPTK,D,20220627,9.81,9.85,9.81,9.85,3100 CPU.U,D,20220627,9.87,9.87,9.84,9.85,13800 CPU.W,D,20220627,0.2444,0.2445,0.22,0.2201,5000 CPUH,D,20220627,9.78,9.82,9.78,9.81,713500 CR,D,20220627,89.37,89.37,87.48,87.88,176200 CRC,D,20220627,38.79,41,38.5,40.67,949400 CRD.A,D,20220627,8.24,8.26,8.035,8.14,27400 CRD.B,D,20220627,7.59,7.59,7.25,7.25,8200 CRGY,D,20220627,13,13.4129,12.87,13.29,285800 CRH,D,20220627,35.07,35.41,34.87,35.12,450100 CRH.W,D,20220627,0.45,0.5097,0.41,0.41,18000 CRHC,D,20220627,9.93,9.95,9.93,9.95,16600 CRI,D,20220627,74.66,74.82,72.84,73.72,864000 CRK,D,20220627,13.24,13.905,12.93,13.61,4207200 CRL,D,20220627,226.84,227.585,223.57,225.49,355300 CRM,D,20220627,186.11,186.58,180.4715,181.31,6170800 CRS,D,20220627,29.89,29.91,28.89,29.52,260400 CRT,D,20220627,18.02,18.63,17.5001,18.22,101200 CRU,D,20220627,9.83,9.83,9.82,9.82,3700 CRU.U,D,20220627,9.85,9.8573,9.83,9.83,1200 CRU.W,D,20220627,0.1,0.1,0.0942,0.1,2100 CS,D,20220627,5.94,6,5.85,5.95,13060500 CSAN,D,20220627,14.14,14.44,14.09,14.14,293400 CSL,D,20220627,241.98,247.8999,238.6,246.92,374000 CSR,D,20220627,80.66,82.245,80.5,80.6,60400 CSR-C,D,20220627,25.3,25.85,25.11,25.5355,11600 CST.U,D,20220627,9.85,9.87,9.84,9.84,3400 CSTA,D,20220627,9.82,9.83,9.82,9.83,2600 CSTM,D,20220627,13.74,14.08,13.51,13.71,863100 CSV,D,20220627,39.61,39.98,38.6338,39.81,127200 CTA-B,D,20220627,107.46,110.26,106.5,108.7476,4800 CTBB,D,20220627,23.32,23.45,23.04,23.1,73200 CTDD,D,20220627,23.879,23.879,23.5,23.66,19100 CTLT,D,20220627,110.12,111.79,108.13,110.87,1172100 CTO,D,20220627,60.98,62.36,60.42,61.45,27200 CTO-A,D,20220627,21.59,21.6174,21.4,21.6174,2200 CTO.W,D,20220627,0.4601,0.615,0.4601,0.5638,1600 CTOS,D,20220627,5.41,5.54,5.25,5.4,766000 CTR,D,20220627,25.57,26.08,25.52,25.83,78100 CTRA,D,20220627,26.59,27.31,26.17,27.03,12194000 CTRE,D,20220627,18.58,19.005,18.43,18.7,1021700 CTS,D,20220627,33.88,34.79,33.48,34.58,124500 CTT,D,20220627,10.49,10.49,10.29,10.32,462400 CTV,D,20220627,1.95,2.01,1.77,1.86,258800 CTVA,D,20220627,53.71,54.32,53.08,54.24,4769100 CUB-E,D,20220627,25.39,25.5,25.3571,25.5,4300 CUB-F,D,20220627,24.48,24.65,24.48,24.6001,3400 CUBB,D,20220627,23.27,23.275,23,23,500 CUBE,D,20220627,43.48,43.98,43.21,43.72,1955900 CUBI,D,20220627,35.79,35.9,34.83,35.53,320000 CUK,D,20220627,9.76,9.81,9.29,9.61,3455800 CULP,D,20220627,5.14,5.26,5.11,5.19,58700 CURO,D,20220627,6.42,6.52,6.12,6.12,153800 CURV,D,20220627,5.3,5.319,5,5.03,386400 CUZ,D,20220627,30.25,30.41,29.92,30.16,1036700 CVE,D,20220627,19.15,19.74,18.865,19.59,7540700 CVE.W,D,20220627,14.13,14.6,14.13,14.6,4100 CVEO,D,20220627,26.04,27,25.32,26.84,50000 CVI,D,20220627,34.72,36.73,33.49,35.96,1196100 CVI.U,D,20220627,9.84,9.87,9.835,9.86,58000 CVI.W,D,20220627,0.3421,0.3421,0.3419,0.342,39400 CVII,D,20220627,9.75,9.8,9.75,9.79,121400 CVNA,D,20220627,31.87,32.37,28.38,30.34,8972700 CVS,D,20220627,94.5,94.99,94.1,94.54,4687200 CVX,D,20220627,145.86,148.82,145.6,147.57,9242300 CW,D,20220627,131,133.45,130.23,132.04,197700 CWAN,D,20220627,13.15,13.15,12.67,13.04,425400 CWE.A,D,20220627,32.56,32.89,31.95,32.78,164500 CWEN,D,20220627,35.38,35.789,34.8125,35.68,459900 CWH,D,20220627,23.78,23.99,22.86,23.02,870700 CWK,D,20220627,15.33,15.58,15.13,15.16,857100 CWT,D,20220627,54.15,54.52,53.63,54.24,152300 CX,D,20220627,3.88,3.92,3.79,3.92,6785300 CXA.U,D,20220627,10.03,10.03,10.01,10.025,7000 CXA.W,D,20220627,0.17,0.1702,0.1601,0.17,15900 CXAC,D,20220627,9.95,9.97,9.92,9.96,6400 CXE,D,20220627,3.67,3.72,3.67,3.68,72800 CXH,D,20220627,7.4,7.44,7.37,7.39,15700 CXM,D,20220627,11.57,11.63,11.26,11.39,374600 CXW,D,20220627,11.67,11.95,11.61,11.63,560100 CYD,D,20220627,9.75,9.901,9.69,9.89,7500 CYH,D,20220627,4.18,4.255,4,4.09,2262200 CZO.W,D,20220627,0.085,0.0998,0.085,0.0995,3200 CZOO,D,20220627,0.95,0.96,0.87,0.9,8794500 D,D,20220627,77.73,78.88,77.45,78.62,2358000 DAC,D,20220627,63,66.57,63,65.64,344500 DAL,D,20220627,31.33,31.4,30.34,30.44,12782900 DAN,D,20220627,15.36,15.36,14.89,15.06,1459200 DAO,D,20220627,5.55,5.8,5.37,5.68,192700 DAR,D,20220627,62.87,64.95,62.69,64.6,2299800 DASH,D,20220627,74.25,74.64,70.07,71.2,3443900 DAVA,D,20220627,100.82,100.99,98.15,99.67,90200 DB,D,20220627,9.47,9.495,9.25,9.39,3768300 DBD,D,20220627,2.47,2.51,2.36,2.41,1283800 DBI,D,20220627,14.77,14.85,14.33,14.46,1127500 DBL,D,20220627,15.74,15.7499,15.47,15.54,17400 DBR-H,D,20220627,21.56,21.65,21.475,21.5395,17700 DBR-I,D,20220627,22.396,22.396,21.02,21.41,107100 DBR-J,D,20220627,21,21.53,21,21.39,5900 DBRG,D,20220627,5.17,5.2,5.055,5.1,6493900 DCF,D,20220627,7.43,7.45,7.39,7.42,18500 DCI,D,20220627,48.54,49.249,47.97,48.86,496500 DCO,D,20220627,44.19,45.155,43.27,43.35,86900 DCP,D,20220627,29.07,30.01,28.6,29.54,651700 DCP-B,D,20220627,23.32,23.45,22.75,22.98,23600 DCP-C,D,20220627,25.13,25.28,25.03,25.1,28000 DD,D,20220627,58.46,58.55,57.28,57.57,3582200 DDD,D,20220627,10.64,10.7,10.23,10.31,941000 DDF,D,20220627,8.99,9.02,8.87,8.87,21500 DDL,D,20220627,5.44,5.7682,5.34,5.41,734000 DDS,D,20220627,261.54,262.1723,251.61,253.69,116400 DDT,D,20220627,26.25,26.6699,26.2001,26.37,8800 DE,D,20220627,317.63,320.69,311.21,315.33,1708300 DEA,D,20220627,19.1,19.36,19,19.17,645700 DECK,D,20220627,273,273.405,257.2925,268.36,517900 DEI,D,20220627,22.96,22.99,22.64,22.74,1243300 DELL,D,20220627,50.27,50.47,49.91,50.24,3329800 DEN,D,20220627,66.53,67.4,64.88,65.14,774600 DEO,D,20220627,180.99,181.97,180.56,181.19,300200 DESP,D,20220627,8.49,8.63,8.33,8.39,270400 DEX,D,20220627,7.84,8.0646,7.7484,7.97,28800 DFIN,D,20220627,30.67,30.8535,29.871,30.03,165700 DFP,D,20220627,21.16,21.229,21.1,21.16,47200 DFS,D,20220627,99.91,100.33,98.09,98.63,1961800 DG,D,20220627,248,251.21,245.045,246.76,1429300 DGX,D,20220627,139.98,140.345,137.1,138.56,705400 DHF,D,20220627,2.3,2.3,2.27,2.28,563400 DHI,D,20220627,67.77,68.6827,66.54,67.97,2790300 DHR,D,20220627,258.46,259.62,254.67,256.41,1850100 DHR-B,D,20220627,1374.43,1374.43,1355.4,1364.87,13500 DHT,D,20220627,6.28,6.45,6.225,6.35,3119900 DHX,D,20220627,5.16,5.55,5.16,5.51,754800 DIAX,D,20220627,15.16,15.25,14.93,14.98,109300 DIN,D,20220627,68.29,68.82,66.91,67.96,227500 DINO,D,20220627,44.29,46.76,43.69,46.35,2698400 DIS,D,20220627,98.22,98.23,95.8001,96.61,10793700 DK,D,20220627,25.76,28.12,25.575,27.86,2285800 DKL,D,20220627,49.22,50.45,47.35,49.76,55300 DKS,D,20220627,83.57,84.52,80.13,80.6,2339100 DLB,D,20220627,76.13,76.13,74.64,74.84,306400 DLN-A,D,20220627,22.78,23.1,22.23,22.9594,37800 DLN-B,D,20220627,24.33,24.45,24.036,24.4111,12700 DLNG,D,20220627,3.56,3.56,3.3,3.37,188200 DLR,D,20220627,138.03,139.14,137.11,137.25,997400 DLR-J,D,20220627,24.14,24.2227,23.74,24.08,6600 DLR-K,D,20220627,25.13,25.44,25.13,25.44,25200 DLR-L,D,20220627,23.81,23.85,23.7,23.771,8100 DLX,D,20220627,23.11,23.25,22.76,22.84,189400 DLY,D,20220627,14.2,14.38,14.04,14.34,169000 DM,D,20220627,2.58,2.59,2.29,2.31,5730400 DMA,D,20220627,7.33,7.4,7.06,7.08,16500 DMB,D,20220627,13.59,13.7814,13.41,13.76,75600 DMO,D,20220627,11.71,11.735,11.59,11.62,22700 DMS,D,20220627,1.53,1.57,1.37,1.38,76100 DMY.E,D,20220627,9.95,9.955,9.91,9.91,1200 DMY.Y,D,20220627,0.3901,0.3901,0.3901,0.3901,200 DMYS,D,20220627,9.7699,9.7699,9.7699,9.7699,200 DNA,D,20220627,2.85,2.86,2.65,2.79,13355600 DNA.W,D,20220627,0.65,0.6599,0.6,0.6449,8000 DNB,D,20220627,15.39,15.64,15.315,15.51,1601100 DNMR,D,20220627,5.2,5.84,5.005,5.81,2810600 DNOW,D,20220627,9.47,9.71,9.43,9.65,479800 DNP,D,20220627,10.71,10.92,10.655,10.91,490600 DNZ,D,20220627,9.8,9.8,9.8,9.8,100000 DNZ.U,D,20220627,9.82,9.83,9.82,9.82,2800 DNZ.W,D,20220627,0.1051,0.1051,0.1051,0.1051,100 DO,D,20220627,6.65,6.845,6.53,6.81,2110300 DOC,D,20220627,17.34,17.695,17.22,17.46,1705800 DOCN,D,20220627,47.68,48.54,46.1768,46.78,1032200 DOCS,D,20220627,41.53,42.12,39.65,40.42,1992500 DOLE,D,20220627,8.98,9.0999,8.815,8.91,201500 DOM.W,D,20220627,0.15,0.15,0.1334,0.14,1800 DOMA,D,20220627,1.22,1.23,1.04,1.07,2375700 DOOR,D,20220627,76.34,78.74,75.32,78.28,126800 DOUG,D,20220627,5.16,5.2,4.95,4.99,416100 DOV,D,20220627,123.99,124.5,122.285,123.07,966100 DOW,D,20220627,52.9,53.3,51.97,52.22,7507300 DPG,D,20220627,13.36,13.5,13.2,13.485,72900 DPZ,D,20220627,398.55,401.11,392.365,397.58,604000 DQ,D,20220627,67.22,74,66.57,72.11,4169100 DRD,D,20220627,6.47,6.57,6.38,6.47,166600 DRE,D,20220627,57.44,57.65,56.03,56.17,4747600 DRH,D,20220627,8.47,8.595,8.3,8.4,1683300 DRH-A,D,20220627,25.84,25.95,25.76,25.76,1700 DRI,D,20220627,121.46,123.06,120.295,121.93,1692900 DRQ,D,20220627,24.81,25.46,24.54,25.33,357100 DS,D,20220627,1.55,1.6,1.46,1.5,760300 DS-B,D,20220627,23.15,23.37,21.86,22.42,8200 DS-C,D,20220627,19.7,19.74,19.7,19.74,200 DS-D,D,20220627,19.82,19.82,19.82,19.82,200 DSA.U,D,20220627,10.52,10.77,10.04,10.04,1800 DSA.W,D,20220627,0.14,0.1599,0.14,0.1599,1100 DSAQ,D,20220627,10.09,10.12,10.02,10.02,2000 DSL,D,20220627,12.17,12.23,12.06,12.15,397800 DSM,D,20220627,6.21,6.21,6.09,6.15,189500 DSU,D,20220627,9.14,9.16,9.08,9.15,84500 DSX,D,20220627,4.58,4.915,4.58,4.85,1099600 DSX-B,D,20220627,25.94,25.9999,25.8993,25.8993,8400 DT,D,20220627,44.02,44.4,42.54,42.63,3710600 DTB,D,20220627,19.95,19.95,19.2159,19.636,27400 DTC,D,20220627,4.73,4.81,4.55,4.64,343600 DTE,D,20220627,122.56,124.64,122.3,124.35,712500 DTF,D,20220627,11.83,11.95,11.8201,11.87,6400 DTG,D,20220627,18.95,19.2,18.8621,19.02,51000 DTL.P,D,20220627,9.21,9.29,9.14,9.2048,1900 DTM,D,20220627,48.46,49.55,48.25,49.19,454100 DTP,D,20220627,50.85,51.11,50.81,51.03,11600 DTW,D,20220627,23.5,23.8,23.404,23.74,40900 DUK,D,20220627,104.03,105.37,103.73,105.2,1724900 DUK-A,D,20220627,25.42,25.46,25.16,25.27,43200 DUKB,D,20220627,25.3,25.31,25.1236,25.195,10000 DV,D,20220627,24.51,24.7,23.86,24.12,735100 DVA,D,20220627,77.71,79.63,76.8,79.44,806500 DVN,D,20220627,54.45,58.45,54.45,57.79,17746000 DWI.U,D,20220627,10.0201,10.0201,10.0201,10.0201,2200 DWI.W,D,20220627,0.13,0.18,0.1001,0.15,16100 DWIN,D,20220627,10,10,10,10,1300 DX,D,20220627,16.14,16.2,15.89,15.91,1403100 DX-C,D,20220627,22.75,22.82,22.65,22.65,10300 DXC,D,20220627,32.25,32.5,31.63,32.32,1464800 DY,D,20220627,96.62,97.395,94.44,97.28,242100 DYFN,D,20220627,16.2,16.345,16.19,16.32,12000 E,D,20220627,24.15,24.45,24.08,24.16,791900 EAF,D,20220627,7.8,7.86,7.63,7.75,969200 EAI,D,20220627,24.2,24.26,24.1,24.2,7300 EARN,D,20220627,7.56,7.82,7.4605,7.57,121600 EAT,D,20220627,24.14,24.65,23.24,23.39,1420100 EB,D,20220627,11.54,11.56,11,11.15,600000 EBF,D,20220627,19.2,20.2,19.17,20.2,360800 EBR,D,20220627,8.51,8.745,8.47,8.71,2023800 EBR.B,D,20220627,8.56,8.81,8.54,8.81,50000 EBS,D,20220627,32.44,32.95,32.1247,32.65,448800 EC,D,20220627,11.3,11.97,11.26,11.77,2901200 ECAT,D,20220627,14.27,14.42,14.11,14.14,360800 ECC,D,20220627,11.93,12.13,11.8205,12,150100 ECC-D,D,20220627,21.66,21.775,21.66,21.71,10900 ECCC,D,20220627,23.35,23.35,23.15,23.27,3500 ECCV,D,20220627,22.96,22.98,22.68,22.68,3200 ECCW,D,20220627,24,24.11,23.95,23.9744,2600 ECCX,D,20220627,24.75,24.76,24.672,24.76,1900 ECL,D,20220627,159.03,159.365,155.91,156.91,1360000 ECOM,D,20220627,14.93,14.93,14.34,14.51,187300 ECVT,D,20220627,10.04,10.31,9.98,10.16,583400 ED,D,20220627,92.59,94.0164,92.246,93.56,1350600 EDD,D,20220627,4.58,4.6,4.53,4.54,128400 EDF,D,20220627,4.62,4.644,4.55,4.565,28100 EDI,D,20220627,5.25,5.25,5.05,5.08,22800 EDN,D,20220627,4.82,4.82,4.3,4.35,42900 EDR,D,20220627,22.01,22.11,20.83,21.11,765100 EDU,D,20220627,19.98,20.0485,18.29,18.99,4341500 EE,D,20220627,21.11,23.365,21.01,23.22,804600 EEA,D,20220627,7.3,7.37,7.3,7.37,7500 EEX,D,20220627,3.66,4.02,3.65,3.94,248800 EFC,D,20220627,15.2,15.32,14.84,14.87,802400 EFC-A,D,20220627,22.5,22.51,22.5,22.51,500 EFC-B,D,20220627,21.0123,21.0123,20.22,20.2617,2300 EFL,D,20220627,8.53,8.58,8.52,8.58,24400 EFR,D,20220627,12.15,12.2,11.95,12.18,98000 EFT,D,20220627,11.73,11.86,11.69,11.86,75300 EFX,D,20220627,185.1,186.83,183.36,184.94,513500 EGF,D,20220627,10.43,10.43,10.32,10.32,500 EGGF,D,20220627,9.74,9.74,9.74,9.74,100 EGHT,D,20220627,5.87,5.87,5.58,5.62,1936200 EGO,D,20220627,7.12,7.195,6.985,7.16,1417500 EGP,D,20220627,163.71,163.84,160.17,160.99,323200 EGY,D,20220627,7.37,7.75,7.36,7.7,2487500 EHA.P,D,20220627,25,25,24,24.75,24400 EHC,D,20220627,57.49,57.63,56.38,56.65,611200 EHI,D,20220627,7.21,7.23,7.12,7.22,64700 EIC,D,20220627,15.92,15.9296,15.37,15.7,13200 EICA,D,20220627,23.22,23.43,23.21,23.43,800 EIG,D,20220627,41.7,41.86,41.17,41.41,79000 EIX,D,20220627,62.7,63.51,62.44,63.27,1498300 EL,D,20220627,268.64,269.88,261.45,262.87,1412400 ELAN,D,20220627,20.81,20.91,20.44,20.48,6990400 ELAT,D,20220627,33.37,34.0287,33.37,33.4,16800 ELC,D,20220627,24.22,24.33,24.1415,24.3,13200 ELF,D,20220627,28.83,29.02,28.08,29.02,787300 ELP,D,20220627,6.39,6.635,6.39,6.55,426000 ELS,D,20220627,73.27,74.4494,72.63,73.09,1025000 ELVT,D,20220627,2.58,2.5804,2.43,2.47,68700 ELY,D,20220627,20.82,21.5,20.61,21.29,1890300 EMD,D,20220627,8.78,8.8,8.67,8.71,188800 EME,D,20220627,106.63,107.09,103.66,105.56,290900 EMF,D,20220627,12.26,12.2799,12.2,12.25,12200 EMN,D,20220627,92.86,93.06,91.71,92.35,1111000 EMO,D,20220627,23.25,24.01,23.25,23.81,99300 EMP,D,20220627,24.3,24.55,24.235,24.4,29900 EMR,D,20220627,82.57,82.8,81.58,82.49,2643900 EMWP,D,20220627,2.15,2.31,2.07,2.29,307500 ENB,D,20220627,41.97,42.455,41.895,42.18,3246800 ENBA,D,20220627,25.47,25.47,25.165,25.22,51500 ENFN,D,20220627,11.21,11.21,10.76,11.04,353100 ENIC,D,20220627,1.18,1.23,1.18,1.22,197100 ENJ,D,20220627,23.76,23.76,23.74,23.7401,700 ENLC,D,20220627,8.52,8.89,8.46,8.74,3035200 ENO,D,20220627,25.13,25.13,24.9703,25.07,3300 ENOV,D,20220627,58.93,59.385,57.545,58.99,454700 ENP.W,D,20220627,0.9001,0.99,0.9,0.9201,1300 ENPC,D,20220627,10.04,10.04,9.98,9.985,73000 ENR,D,20220627,28.69,28.78,28.1885,28.35,475600 ENS,D,20220627,61.55,61.85,60.63,60.97,151000 ENV,D,20220627,55.15,55.51,54.065,54.4,596600 ENVA,D,20220627,30.03,30.22,29.36,29.6,268200 ENZ,D,20220627,2.08,2.09,2,2.01,220200 EOC.U,D,20220627,9.8,9.895,9.78,9.85,42400 EOCW,D,20220627,9.71,9.75,9.71,9.7299,36900 EOD,D,20220627,4.37,4.41,4.36,4.38,118300 EOG,D,20220627,112.65,115.2,112.02,113.76,4957700 EOI,D,20220627,15.1,15.1299,14.92,15.04,69400 EOS,D,20220627,16.89,16.95,16.5517,16.66,133900 EOT,D,20220627,16.94,16.94,16.64,16.75,37100 EP-C,D,20220627,46.71,47.4922,46.71,46.74,300 EPAC,D,20220627,19.57,20,19.51,19.77,195800 EPAM,D,20220627,332.99,333.99,320.16,324.81,341300 EPC,D,20220627,35.14,35.26,34.79,34.93,308900 EPD,D,20220627,24.33,24.525,24.0939,24.14,7132000 EPR,D,20220627,47.65,47.98,47.19,47.62,362500 EPR-C,D,20220627,22.89,22.905,22.73,22.78,4600 EPR-E,D,20220627,30.755,31,30.755,30.755,1600 EPR-G,D,20220627,21.7,21.85,21.7,21.79,6700 EPRT,D,20220627,21.6,22.12,21.42,21.84,947900 EPW.U,D,20220627,9.85,9.85,9.85,9.85,500 EPW.W,D,20220627,0.1,0.1076,0.1,0.1,1200 EPWR,D,20220627,9.84,9.84,9.84,9.84,100 EQC,D,20220627,27.88,28.05,27.78,27.79,747800 EQC-D,D,20220627,25.85,25.88,25.81,25.88,1600 EQD,D,20220627,9.92,9.94,9.92,9.94,1500 EQH,D,20220627,27.48,27.57,26.85,27.05,2140700 EQH-A,D,20220627,20.93,21.04,20.8,20.92,24600 EQH-C,D,20220627,17.82,17.94,17.8,17.87,7700 EQH.U,D,20220627,9.84,9.89,9.84,9.89,300 EQH.W,D,20220627,0.155,0.185,0.14,0.185,1200 EQNR,D,20220627,33.68,34.32,33.5,34.16,3178100 EQR,D,20220627,71.64,74.015,71.3,73.21,1932300 EQS,D,20220627,2.49,2.55,2.49,2.55,12000 EQT,D,20220627,35.62,37,34.61,36.65,6713300 ERF,D,20220627,13.28,13.86,13.06,13.8,2429400 ERJ,D,20220627,9.57,9.58,9.29,9.37,1934400 ERO,D,20220627,9.57,9.73,9.28,9.55,201300 ES,D,20220627,82.99,84.11,82.65,84.09,1279500 ESAB,D,20220627,45.68,46.93,44.11,46.37,384600 ESE,D,20220627,67.43,69.24,67.08,68.66,142000 ESI,D,20220627,18.84,18.84,18.4,18.65,1569000 ESM,D,20220627,9.8,9.8,9.79,9.79,6200 ESM.U,D,20220627,9.85,9.8534,9.83,9.837,8700 ESM.W,D,20220627,0.2,0.2,0.2,0.2,100 ESMT,D,20220627,17.27,17.69,16.93,17.3,724800 ESNT,D,20220627,39.64,39.94,39.17,39.39,496100 ESRT,D,20220627,7.38,7.395,7.19,7.23,1762900 ESS,D,20220627,261.7,269.53,260.39,266.25,534200 ESTC,D,20220627,76.77,77.88,73.39,74.09,2482000 ESTE,D,20220627,13.76,14.89,13.65,14.68,1882900 ET,D,20220627,10.2,10.27,10.05,10.14,20641800 ET-C,D,20220627,22.25,22.29,22,22.235,26200 ET-D,D,20220627,23.86,23.86,23.64,23.72,39800 ET-E,D,20220627,23.7,23.7615,23.57,23.615,36200 ETB,D,20220627,14.62,14.71,14.4,14.49,53200 ETD,D,20220627,21.55,21.6366,21,21.36,248500 ETG,D,20220627,15.99,16.22,15.911,16.14,161800 ETI.P,D,20220627,25.27,25.96,25.27,25.43,4300 ETJ,D,20220627,8.65,8.65,8.49,8.54,110800 ETN,D,20220627,132.77,133.495,131.1536,132.25,1596900 ETO,D,20220627,22.6,22.7647,22.4553,22.6,25400 ETR,D,20220627,110.41,112.06,110.2,111.96,929400 ETRN,D,20220627,6.73,6.89,6.58,6.77,4399600 ETV,D,20220627,13.79,13.87,13.71,13.76,258500 ETW,D,20220627,8.43,8.48,8.3501,8.43,245000 ETWO,D,20220627,8.43,8.46,8.25,8.35,1417200 ETX,D,20220627,20.9,20.98,20.8012,20.94,13900 ETY,D,20220627,11.64,11.68,11.52,11.67,302500 EURN,D,20220627,12.47,12.855,12.37,12.75,1635100 EVA,D,20220627,61.21,63.825,60.64,62.59,659000 EVC,D,20220627,4.8,4.84,4.64,4.67,305700 EVE,D,20220627,10.02,10.02,9.915,9.915,2200 EVE.T,D,20220627,0.6,0.61,0.5515,0.61,5900 EVEX,D,20220627,6.58,6.7,5.88,5.88,72000 EVF,D,20220627,5.45,5.49,5.45,5.49,29900 EVG,D,20220627,10.35,10.54,10.32,10.48,59600 EVH,D,20220627,31.88,32.4499,31.34,31.81,563500 EVN,D,20220627,10.67,10.71,10.5925,10.62,76000 EVR,D,20220627,98.19,98.435,96.66,96.78,224400 EVRG,D,20220627,63.83,65.1,63.51,64.97,840500 EVRI,D,20220627,16.96,17.09,16.64,16.93,745200 EVT,D,20220627,23.44,23.64,23.35,23.48,78200 EVTC,D,20220627,36.79,37.01,36.05,36.68,277500 EVTL,D,20220627,3.94,4.09,3.75,3.8,31300 EW,D,20220627,96.9,97.45,95.76,96.81,3995300 EXD,D,20220627,9.74,9.98,9.62,9.84,80900 EXG,D,20220627,7.92,7.98,7.91,7.94,607000 EXK,D,20220627,3.55,3.605,3.48,3.56,2380600 EXP,D,20220627,108.44,112.31,107.58,111.83,702300 EXPR,D,20220627,2.26,2.3314,2.16,2.18,1490400 EXR,D,20220627,172.15,173.94,170.545,171.97,556400 EXTN,D,20220627,4.51,4.59,4.5,4.52,107700 F,D,20220627,12.12,12.18,11.9,12.04,44009900 F-B,D,20220627,25,25.1188,24.919,25.0325,30700 F-C,D,20220627,24.22,24.56,23.87,24,76000 FAC.S,D,20220627,9.85,9.85,9.85,9.85,2000 FAC.T,D,20220627,0.26,0.26,0.2401,0.2401,2000 FAC.U,D,20220627,9.84,9.84,9.82,9.82,7200 FAC.W,D,20220627,0.21,0.21,0.1604,0.17,7800 FACA,D,20220627,9.785,9.8,9.785,9.79,2700 FACT,D,20220627,9.83,9.83,9.79,9.8,7300 FAF,D,20220627,53.61,54.55,53.043,53.38,1487600 FAM,D,20220627,6.12,6.1543,6.0764,6.125,69100 FAT.W,D,20220627,0.4614,0.48,0.3462,0.3515,4700 FATH,D,20220627,4.41,4.68,3.89,4.05,118300 FBC,D,20220627,35.67,35.67,34.99,35.1,179000 FBHS,D,20220627,63.16,63.59,62.49,62.88,909900 FBK,D,20220627,39.07,39.19,38.53,38.82,208600 FBP,D,20220627,13.52,13.58,13.31,13.52,1214700 FBR-E,D,20220627,21.24,21.3899,20.98,21.02,20100 FBRT,D,20220627,14.08,14.591,14.02,14.26,1267900 FC,D,20220627,40.61,41.55,39.7,40.65,94400 FCA.U,D,20220627,9.87,9.87,9.87,9.87,300 FCA.W,D,20220627,0.22,0.22,0.22,0.22,100 FCAX,D,20220627,9.85,9.85,9.83,9.84,6200 FCF,D,20220627,13.69,13.71,13.505,13.61,322200 FCN,D,20220627,177.76,178.13,173.65,174.34,285300 FCPT,D,20220627,27.22,27.44,27,27.16,265700 FCRX,D,20220627,23.74,23.94,23.51,23.5863,2900 FCT,D,20220627,10.35,10.35,10.21,10.23,98600 FCX,D,20220627,31.58,31.61,30.72,31.02,17053700 FDEU,D,20220627,11.22,11.36,11.21,11.3,22400 FDP,D,20220627,27.59,27.67,26.225,27.53,517900 FDS,D,20220627,392.35,394.03,387.565,391.15,335000 FDX,D,20220627,246.94,247.93,240.2,240.47,2536700 FE,D,20220627,37.31,38.26,37.24,38.15,3275200 FEDU,D,20220627,11.18,11.26,10.82,11.26,800 FEI,D,20220627,7.66,7.77,7.66,7.72,110900 FENG,D,20220627,5.31,5.41,5.18,5.22,20500 FEO,D,20220627,8.78,8.87,8.78,8.81,6100 FERG,D,20220627,113.45,115.5,113.16,114.75,694800 FET,D,20220627,20.6,20.96,20.03,20.76,11600 FF,D,20220627,7.14,7.35,7.14,7.31,146200 FFA,D,20220627,16.66,16.8,16.59,16.71,25800 FFC,D,20220627,16.94,16.9853,16.7937,16.93,79700 FGB,D,20220627,3.24,3.2499,3.22,3.23,25000 FHI,D,20220627,32.41,32.41,31.5,32,716500 FHN,D,20220627,22.35,22.54,22.19,22.33,4111200 FHN-B,D,20220627,25.5439,25.94,25.5439,25.63,9900 FHN-C,D,20220627,25.5,25.89,25.5,25.73,2900 FHN-D,D,20220627,24.91,24.99,24.91,24.91,1300 FHN-E,D,20220627,25,25.37,24.8692,25.19,4400 FHN-F,D,20220627,19.62,20.12,19.55,20.08,14000 FHS,D,20220627,0.8454,0.89,0.79,0.841,260300 FICO,D,20220627,417.73,419.93,411.1,415.03,153300 FIF,D,20220627,14.06,14.41,14.06,14.32,13000 FIGS,D,20220627,8.41,8.52,8.14,8.2,3236700 FINS,D,20220627,13.89,14,13.8201,13.9,78000 FINV,D,20220627,4.8,4.85,4.67,4.71,275400 FIS,D,20220627,98.5,98.5,95.8896,96.74,2626700 FIX,D,20220627,83.86,84.67,82.41,83.7,81900 FL,D,20220627,29.49,30.25,29.08,29.11,2681900 FLA.W,D,20220627,0.1099,0.1099,0.1,0.1,28200 FLAG,D,20220627,10.01,10.01,9.95,9.95,1100 FLC,D,20220627,18.12,18.52,17.89,17.9,14600 FLM.U,D,20220627,9.86,9.935,9.855,9.86,5600 FLME,D,20220627,9.795,9.795,9.795,9.795,500 FLNG,D,20220627,27.95,29.28,27.89,28.72,680800 FLO,D,20220627,26.33,26.41,26.05,26.24,890700 FLR,D,20220627,24.34,24.805,24.01,24.45,1671500 FLS,D,20220627,29.45,29.47,28.87,29.29,779200 FLT,D,20220627,217.82,219.29,215.125,218.75,645400 FLY.W,D,20220627,0.11,0.11,0.1001,0.1023,2800 FMC,D,20220627,108.69,109.235,107.14,108.92,1117800 FMN,D,20220627,10.83,10.91,10.8,10.82,42900 FMS,D,20220627,24.95,25.595,24.85,25.45,1419400 FMX,D,20220627,68.3,69.36,67.855,69.12,562600 FMY,D,20220627,11.79,11.89,11.7869,11.89,800 FN,D,20220627,83.57,84.35,81.78,83.07,169200 FNA,D,20220627,16.62,16.97,16.19,16.28,217400 FNB,D,20220627,11.2,11.26,11.065,11.12,1475200 FNB-E,D,20220627,25.74,25.82,25.3855,25.7,9600 FND,D,20220627,71.78,72.19,70.2222,71.96,2156400 FNF,D,20220627,37.57,37.92,37.26,37.35,1178800 FNV,D,20220627,138.59,140.26,136.93,139.6,532900 FOA,D,20220627,1.75,1.82,1.66,1.66,375700 FOA.W,D,20220627,0.1603,0.1603,0.1404,0.1404,600 FOF,D,20220627,10.7,10.91,10.5875,10.825,70000 FOR,D,20220627,13.81,14.31,13.67,14.14,71900 FORG,D,20220627,22.35,22.69,21.3194,22.35,381200 FOUR,D,20220627,37.5,38.35,36.6,37.5,772300 FPA.U,D,20220627,9.89,9.9,9.89,9.9,2500 FPA.W,D,20220627,0.31,0.3131,0.295,0.31,6000 FPAC,D,20220627,9.81,9.82,9.81,9.81,37300 FPF,D,20220627,18.25,18.34,18.0678,18.09,102900 FPH,D,20220627,3.97,3.97,3.82,3.85,125800 FPI,D,20220627,13.96,14.4299,13.96,14.22,709200 FPL,D,20220627,5.66,5.7574,5.66,5.74,86700 FR,D,20220627,48.95,49.27,48.52,48.75,1112700 FRA,D,20220627,11.24,11.35,11.23,11.33,163400 FRC,D,20220627,147.85,148.71,146.45,147.27,1152800 FRC-H,D,20220627,21.24,21.4542,21.225,21.31,12900 FRC-I,D,20220627,22.99,23.3073,22.76,22.9,7100 FRC-J,D,20220627,19.52,19.63,19.42,19.49,30500 FRC-K,D,20220627,17.54,17.62,17.343,17.4418,9700 FRC-L,D,20220627,17.76,17.97,17.76,17.9,37900 FRC-M,D,20220627,17.19,17.1972,17.03,17.09,31200 FRC-N,D,20220627,18.76,18.76,18.584,18.675,25900 FRE.W,D,20220627,2.11,2.5,2.045,2.045,5800 FREY,D,20220627,6.98,7.05,6.675,6.74,889000 FRG.W,D,20220627,0.14,0.18,0.12,0.1489,307200 FRGE,D,20220627,10.93,11.2,10.8001,11.12,326200 FRO,D,20220627,9.27,9.51,9.2,9.46,2961700 FRT,D,20220627,99.55,101.42,98.745,100.27,432900 FRT-C,D,20220627,24.55,24.56,24.3183,24.32,14100 FRXB,D,20220627,9.759,9.759,9.759,9.759,5100 FSD,D,20220627,11.56,11.62,11.51,11.55,78700 FSK,D,20220627,19.3,19.69,19.3,19.6,1050700 FSLY,D,20220627,13.27,13.55,12.655,13.11,3162100 FSM,D,20220627,3.18,3.22,3.12,3.21,4294400 FSN.W,D,20220627,0.13,0.1326,0.13,0.1325,1600 FSNB,D,20220627,9.81,9.81,9.81,9.81,500 FSR,D,20220627,9.37,9.54,8.905,9.18,4194000 FSS,D,20220627,36.27,36.34,35.79,35.89,336900 FST,D,20220627,10.12,10.15,10.12,10.13,48900 FT,D,20220627,7.39,7.46,7.3453,7.46,21100 FTCH,D,20220627,9.53,9.58,8.66,8.88,7433800 FTE.U,D,20220627,9.84,9.84,9.81,9.81,4500 FTE.W,D,20220627,0.1003,0.1003,0.0872,0.0872,400 FTEV,D,20220627,9.81,9.82,9.81,9.82,2600 FTHY,D,20220627,14.5,14.67,14.31,14.35,71300 FTI,D,20220627,6.46,6.765,6.405,6.65,8676000 FTK,D,20220627,1.09,1.1,1.06,1.07,126400 FTS,D,20220627,46.32,47.24,46.18,47.17,601000 FTV,D,20220627,56.45,56.64,55.59,55.7,1639800 FUBO,D,20220627,3.02,3.02,2.73,2.82,7710400 FUL,D,20220627,62.11,62.37,60.46,61.35,540700 FUN,D,20220627,42.93,43.5,41.92,43.46,183100 FVIV,D,20220627,9.79,9.79,9.7642,9.79,3200 FVRR,D,20220627,40.18,40.68,38.2,39.56,746300 FVT,D,20220627,9.84,9.845,9.83,9.845,83800 FXLV,D,20220627,4.97,5.02,4.68,4.71,267900 FZT,D,20220627,9.78,9.78,9.78,9.78,300 FZT.U,D,20220627,9.78,9.79,9.77,9.79,2600 G,D,20220627,43.17,43.38,42.95,43.12,782200 GAB,D,20220627,6.37,6.3753,6.1996,6.27,497500 GAB-G,D,20220627,23.4,23.535,23.36,23.4845,4600 GAB-H,D,20220627,23.4,23.4499,23.1929,23.44,3900 GAB-K,D,20220627,23.52,23.52,23.52,23.52,200 GAM,D,20220627,36.53,36.53,35.97,36.08,22000 GAM-B,D,20220627,25.55,25.7,25.545,25.7,1500 GAP.U,D,20220627,9.99,9.99,9.99,9.99,100 GAPA,D,20220627,9.96,9.96,9.95,9.95,8700 GAQ,D,20220627,9.82,9.82,9.82,9.82,247800 GAQ.U,D,20220627,9.87,9.87,9.87,9.87,100 GATO,D,20220627,3.38,3.47,3.16,3.16,858200 GATX,D,20220627,95.18,97.28,94.56,96.2,180400 GB,D,20220627,4.73,5.14,4.73,5,13600 GB.W,D,20220627,0.31,0.31,0.27,0.275,7700 GBAB,D,20220627,17.24,17.3896,17.06,17.08,55900 GBCI,D,20220627,48.81,48.84,47.94,48.31,328700 GBL,D,20220627,21.69,21.8882,21.35,21.44,11100 GBLI,D,20220627,25.79,26.04,25.79,26,4300 GBT.W,D,20220627,0.98,1,0.98,0.9864,6500 GBTG,D,20220627,6.4,6.42,6,6.02,212700 GBX,D,20220627,37.2,37.79,36.73,37.43,245900 GCI,D,20220627,3.15,3.15,3.03,3.08,1112300 GCO,D,20220627,56.92,57.265,55.92,56.61,167000 GCP,D,20220627,31.48,31.48,31.25,31.3,391200 GCV,D,20220627,5.79,5.79,5.32,5.57,42400 GD,D,20220627,223.07,226.2476,222.08,223.5,1277100 GDDY,D,20220627,71.6,71.87,69.86,71.12,730900 GDL,D,20220627,8.92,8.92,8.19,8.25,57400 GDO,D,20220627,13.98,14.0165,13.77,13.85,60700 GDOT,D,20220627,26.52,26.91,25.68,26.68,469700 GDV,D,20220627,20.8,20.97,20.696,20.77,109400 GDV-H,D,20220627,24.6,24.85,24.5,24.85,8300 GDV-K,D,20220627,19.26,19.26,19,19.1,22400 GE,D,20220627,67.47,67.9,66.14,66.71,6798400 GEF,D,20220627,64.34,66.22,64.0501,65.53,234600 GEF.B,D,20220627,64.81,66.18,63.99,65.29,27600 GEHI,D,20220627,0.61,0.67,0.61,0.63,4400 GEL,D,20220627,8.26,8.68,8.09,8.52,619500 GEN.W,D,20220627,0.42,0.47,0.39,0.47,5500 GENI,D,20220627,2.78,2.8,2.54,2.57,1414800 GEO,D,20220627,6.84,6.975,6.73,6.89,930100 GER,D,20220627,11.07,11.27,11.07,11.16,93100 GES,D,20220627,18.71,18.815,17.845,17.99,715800 GF,D,20220627,8.74,8.84,8.74,8.78,13700 GFF,D,20220627,26.82,27.76,26.625,27.35,483800 GFI,D,20220627,9.67,9.85,9.6,9.74,8134700 GFL,D,20220627,27.36,27.69,27.14,27.27,431900 GFLU,D,20220627,62.84,62.94,62.03,62.48,4600 GFOR,D,20220627,9.76,9.76,9.76,9.76,100 GFX,D,20220627,9.85,9.85,9.84,9.84,114000 GFX.U,D,20220627,9.87,9.9442,9.87,9.89,1300 GFX.W,D,20220627,0.09,0.1199,0.09,0.1199,6000 GGB,D,20220627,4.46,4.59,4.43,4.5,19029600 GGG,D,20220627,60.86,60.96,60.03,60.53,586500 GGT,D,20220627,7.58,7.69,7.22,7.46,37400 GGT-E,D,20220627,23.6499,23.67,23.2959,23.2959,2400 GGT-G,D,20220627,23.7,23.75,23.6999,23.75,900 GGZ,D,20220627,11.34,11.43,11.19,11.19,27700 GHC,D,20220627,567.24,574.6575,563,570.46,15200 GHG,D,20220627,4.05,4.05,3.94,3.94,6500 GHL,D,20220627,10.26,10.26,9.82,9.87,245100 GHLD,D,20220627,9.8,9.97,9.8,9.9,1800 GHM,D,20220627,7.14,7.1403,6.94,6.98,23300 GHY,D,20220627,11.37,11.44,11.29,11.35,92000 GIA,D,20220627,10.03,10.03,10.03,10.03,12600 GIA.U,D,20220627,10.04,10.05,10.04,10.04,1000 GIA.W,D,20220627,0.068,0.068,0.0679,0.0679,400 GIB,D,20220627,80.45,80.58,79.35,80.31,116800 GIC,D,20220627,34.09,34.4,33.605,33.72,34900 GIL,D,20220627,28.83,29.27,28.63,28.91,444700 GIM,D,20220627,4.33,4.38,4.31,4.36,178200 GIS,D,20220627,70.57,71.11,70.23,71.04,2875600 GKOS,D,20220627,47.61,48.92,46.805,47.65,317400 GL,D,20220627,99.25,99.29,98.145,98.86,569300 GL-D,D,20220627,19.15,19.4097,18.98,19.03,8000 GLO-A,D,20220627,25.05,25.4,25.05,25.38,9000 GLO-B,D,20220627,25.09,25.09,24.84,24.874,3000 GLO-C,D,20220627,25,25,24.9,24.925,2700 GLO-G,D,20220627,25.1999,25.2799,25.17,25.2044,10300 GLOB,D,20220627,199.55,199.86,191.61,193.97,151600 GLOP,D,20220627,5.68,5.928,5.56,5.87,285100 GLP,D,20220627,23.25,24.17,23.245,23.89,108800 GLP-A,D,20220627,28,29.36,26.75,28.2519,42200 GLP-B,D,20220627,26.19,26.39,25.67,25.84,22100 GLS,D,20220627,1.61,1.6377,1.525,1.57,155300 GLT,D,20220627,7.39,7.505,7.31,7.34,309000 GLW,D,20220627,33.01,33.76,32.525,33.29,5223900 GM,D,20220627,34.99,35.32,34.34,34.63,10443000 GME,D,20220627,136.47,137.0549,127.3,129.69,2436300 GMED,D,20220627,57.57,59.029,57.43,58.71,543400 GMR-A,D,20220627,25.33,25.56,25.238,25.56,12800 GMRE,D,20220627,11.35,11.449,11.255,11.29,487000 GMS,D,20220627,45.8,46.68,44.89,45.71,419500 GNE,D,20220627,8.58,8.94,8.4,8.94,133300 GNE-A,D,20220627,8.8849,8.9,8.8849,8.9,500 GNK,D,20220627,19,20.06,18.86,19.91,1341300 GNL,D,20220627,14.49,14.57,14.33,14.46,521900 GNL-A,D,20220627,23.13,23.7728,23.11,23.43,8300 GNL-B,D,20220627,21.65,21.9142,21.64,21.86,10300 GNRC,D,20220627,228.08,231.94,223.47,223.57,861100 GNT,D,20220627,4.82,4.8799,4.8,4.82,34300 GNT-A,D,20220627,23.76,23.76,23.27,23.27,500 GNW,D,20220627,3.61,3.66,3.57,3.66,1894000 GOA.W,D,20220627,0.0018,0.0018,0.0009,0.0011,76600 GOAC,D,20220627,9.98,9.98,9.9626,9.98,520400 GOF,D,20220627,15.8,16.06,15.6,16.02,444700 GOL,D,20220627,3.96,3.99,3.77,3.8,2974200 GOLD,D,20220627,18.83,19.06,18.71,19.04,19276800 GOLF,D,20220627,41.51,42.96,41.01,42.29,288300 GOOS,D,20220627,19.88,20.14,19.31,19.66,654100 GOTU,D,20220627,1.98,2.09,1.89,2.07,9791100 GPC,D,20220627,137.22,138.34,136.26,137.14,571200 GPI,D,20220627,183.38,184.74,180.22,180.98,104200 GPJA,D,20220627,24.87,24.96,24.74,24.82,8800 GPK,D,20220627,20.55,21,20.465,20.87,3922800 GPM-A,D,20220627,21.96,22.25,21.96,22.24,5900 GPMT,D,20220627,10.16,10.26,9.99,10.04,277400 GPN,D,20220627,118.22,118.47,114.95,117.02,1592700 GPOR,D,20220627,77.64,86.31,77.64,85.58,397300 GPRK,D,20220627,13.05,13.43,12.79,13.21,349600 GPS,D,20220627,9.55,9.65,9.14,9.28,7517400 GRB-A,D,20220627,21.65,21.7,21.65,21.675,3100 GRBK,D,20220627,19.62,19.97,19.33,19.71,433300 GRC,D,20220627,28.99,29.08,28.61,28.89,31500 GRMN,D,20220627,100.02,101.45,99.215,100.15,796600 GRO.T,D,20220627,0.3977,0.4277,0.3977,0.4277,1300 GROV,D,20220627,6.55,6.64,5.8,6.08,227900 GRP.U,D,20220627,61.57,62.04,61.43,61.43,1500 GRX,D,20220627,10.89,11.01,10.8437,10.88,16200 GS,D,20220627,303.06,304.32,298.8784,300.78,2091600 GS-A,D,20220627,18.75,18.8465,18.11,18.4084,98000 GS-C,D,20220627,19.64,19.7956,19.3618,19.5044,12700 GS-D,D,20220627,18.94,19.14,18.74,19.06,119900 GS-J,D,20220627,24.5,24.58,24.2401,24.475,68700 GS-K,D,20220627,26.05,26.22,25.84,26.2,42100 GSBD,D,20220627,17.5,17.715,17.32,17.66,368200 GSK,D,20220627,43.62,43.885,43.46,43.7,3597200 GSL,D,20220627,17.37,18.26,17.33,17.81,684300 GSL-B,D,20220627,25.44,25.44,25.17,25.2,25500 GSLD,D,20220627,25.64,25.6701,25.63,25.66,41100 GSQ.U,D,20220627,9.8,9.89,9.8,9.85,6200 GSQ.W,D,20220627,0.23,0.23,0.23,0.23,4600 GSQD,D,20220627,9.82,9.83,9.81,9.83,3600 GTES,D,20220627,11.13,11.37,11.07,11.21,652800 GTLS,D,20220627,167.23,167.865,161.035,166.13,344300 GTN,D,20220627,17.29,17.7999,17.18,17.72,782000 GTN.A,D,20220627,15.21,15.46,15.21,15.46,1000 GTY,D,20220627,26.68,26.8706,26.46,26.77,111200 GUG,D,20220627,14.15,14.24,14.0882,14.16,61300 GUT,D,20220627,7.09,7.18,7.01,7.105,193600 GUT-C,D,20220627,25.09,25.09,24.94,24.94,2500 GVA,D,20220627,29.51,30.085,29.18,29.79,311500 GWH,D,20220627,3.55,3.65,3.255,3.36,1449900 GWRE,D,20220627,77.83,77.86,75.81,76.08,356100 GWW,D,20220627,461.73,467.09,459.93,464.15,181400 GXO,D,20220627,45.97,46.48,45.34,46.06,806200 H,D,20220627,75.97,77.675,75.5,77.18,732700 HAE,D,20220627,65.93,66.09,63.66,64.95,528200 HAL,D,20220627,31.45,32.3,31.15,32.23,11575700 HASI,D,20220627,38.2,39.47,38.08,38.65,573700 HAYW,D,20220627,15.53,15.58,15.19,15.32,1032300 HBB,D,20220627,12.25,13.35,12.1,12.85,237000 HBI,D,20220627,10.77,10.99,10.6,10.71,8285100 HBM,D,20220627,4.29,4.595,4.2799,4.54,1341600 HCA,D,20220627,183,183.68,178.91,179.82,1367200 HCC,D,20220627,32.64,33.41,32.28,32.99,651500 HCI,D,20220627,66,66.64,65.13,66.54,67000 HCXY,D,20220627,25.06,25.15,24.88,24.88,8600 HD,D,20220627,284.46,285,281.49,282.69,2538600 HDB,D,20220627,57.6,57.89,56.67,56.84,1974900 HE,D,20220627,40.56,41,40.3,40.88,342600 HEI,D,20220627,132.93,132.965,131.3,132.77,223900 HEI.A,D,20220627,107.59,107.59,105.695,106.73,134500 HEP,D,20220627,16.17,16.46,16.03,16.39,212400 HEQ,D,20220627,12.2,12.2662,11.86,12.07,40600 HES,D,20220627,103.29,107.41,102.615,106.96,3141100 HESM,D,20220627,28.37,28.98,28.245,28.73,385300 HFR-A,D,20220627,22.25,22.33,22,22.1048,4200 HFRO,D,20220627,10.94,11.04,10.89,10.96,136700 HGLB,D,20220627,9.5,9.69,9.33,9.57,55600 HGTY,D,20220627,11.18,11.6,11.18,11.35,127900 HGV,D,20220627,38,38.28,37.36,37.73,437500 HHC,D,20220627,67.8,68.8714,66.35,67.93,466100 HHL.W,D,20220627,0.14,0.14,0.14,0.14,600 HHLA,D,20220627,9.83,9.84,9.81,9.81,14600 HI,D,20220627,42.75,42.82,42.18,42.33,461400 HIE,D,20220627,9.53,9.69,9.5,9.61,50400 HIG,D,20220627,65.86,66.145,65.055,65.77,1284100 HIG-G,D,20220627,25.77,26.07,25.674,26.03,8800 HIG.U,D,20220627,9.93,9.93,9.92,9.93,7500 HIG.W,D,20220627,0.12,0.12,0.12,0.12,2900 HIGA,D,20220627,9.9,9.93,9.9,9.9,16400 HII,D,20220627,216.44,218.77,214.6075,218.37,289000 HIL,D,20220627,1.63,1.6603,1.615,1.65,19000 HIMS,D,20220627,4.6,4.81,4.43,4.76,2417800 HIO,D,20220627,3.92,3.93,3.8901,3.92,101200 HIPO,D,20220627,0.9,0.9322,0.8221,0.8388,4209700 HIW,D,20220627,34.5,35.08,34.23,34.78,842200 HIX,D,20220627,5.08,5.1245,5.05,5.07,198100 HL,D,20220627,4.38,4.405,4.25,4.4,4838700 HL-B,D,20220627,56.52,59.2,55.8,56.55,4400 HLF,D,20220627,23.16,23.78,22.87,23.45,1630500 HLG.W,D,20220627,0.5888,0.5888,0.4357,0.4377,11000 HLGN,D,20220627,3.18,3.28,3.08,3.09,1036400 HLI,D,20220627,81.7,82.28,80.28,81.31,316000 HLIO,D,20220627,66.97,66.97,65.58,66.2,124800 HLL.W,D,20220627,2.35,2.4,2.35,2.4,400 HLLY,D,20220627,10.27,10.92,10.27,10.92,659000 HLT,D,20220627,116.68,119,115.37,117.03,2210400 HLX,D,20220627,3.12,3.435,3.085,3.42,3279600 HMA,D,20220627,9.93,9.93,9.93,9.93,770000 HMC,D,20220627,24.55,24.625,24.41,24.44,1466700 HML-A,D,20220627,21.92,21.92,21.75,21.85,13900 HMLP,D,20220627,8.97,9.02,8.97,8.98,141800 HMN,D,20220627,37.99,38.1791,37.6,37.91,201700 HMY,D,20220627,3.31,3.445,3.28,3.41,5045900 HNGR,D,20220627,15.16,15.345,14.835,15.02,317200 HNI,D,20220627,36.39,36.9,36.06,36.5,164300 HNP,D,20220627,19,19.44,18.96,19,23400 HOG,D,20220627,33.17,33.29,32.65,32.82,1054300 HOMB,D,20220627,21.57,21.71,21.145,21.48,1920500 HOUS,D,20220627,10.4,10.42,10.04,10.07,1005500 HOV,D,20220627,47.19,48.38,46.04,46.33,52000 HP,D,20220627,44.9,44.91,43.0001,43.88,1751500 HPE,D,20220627,14.16,14.245,14.02,14.13,6200700 HPF,D,20220627,17.68,17.85,17.58,17.68,51500 HPI,D,20220627,17.15,17.243,16.995,17.06,32000 HPP,D,20220627,16.06,16.0882,15.51,15.57,2156500 HPP-C,D,20220627,18.99,19.16,18.77,18.87,18800 HPQ,D,20220627,35.44,35.75,35.15,35.36,5804500 HPS,D,20220627,15.59,15.678,15.53,15.55,17400 HPX,D,20220627,9.99,9.99,9.975,9.98,115400 HPX.U,D,20220627,9.99,9.99,9.99,9.99,100 HQH,D,20220627,19.06,19.1,18.9,19,83900 HQL,D,20220627,14.49,14.63,14.32,14.54,71300 HR,D,20220627,26.97,27.58,26.56,27.23,3855000 HRB,D,20220627,34.91,36.01,34.91,35.98,1704700 HRI,D,20220627,90.37,93.76,90,92.41,224000 HRL,D,20220627,47.28,47.7,47.03,47.53,1203700 HRT,D,20220627,15.56,16.265,15.26,15.9,449900 HRTG,D,20220627,3.01,3.015,2.87,2.87,208600 HSBC,D,20220627,33.05,33.23,32.865,32.92,2366600 HSC,D,20220627,7.6,7.63,7.26,7.48,546700 HSY,D,20220627,220.9,222.6499,219.52,220.96,1050200 HT,D,20220627,10.26,10.26,9.8,9.94,209000 HT-C,D,20220627,20.57,20.86,20.56,20.8,4300 HT-D,D,20220627,20.48,20.55,20.3317,20.55,26600 HT-E,D,20220627,20.75,20.94,20.7001,20.94,3400 HTA,D,20220627,27.73,27.97,27.54,27.7,4209200 HTA.W,D,20220627,0.14,0.15,0.13,0.13,17800 HTD,D,20220627,21.96,22.2899,21.8237,22.25,69800 HTFB,D,20220627,24.1,24.1,24.07,24.1,1000 HTGC,D,20220627,13.78,14.02,13.745,13.98,1021100 HTH,D,20220627,27.24,27.52,26.99,27.32,512400 HTPA,D,20220627,9.87,9.87,9.87,9.87,27700 HTY,D,20220627,5.27,5.3,5.24,5.3,7500 HUBB,D,20220627,184.02,187.885,182.5,186.13,369700 HUBS,D,20220627,344.03,346.8,328.97,333.33,287700 HUG.U,D,20220627,9.97,9.9701,9.97,9.97,7800 HUG.W,D,20220627,0.5,0.5,0.5,0.5,1000 HUGS,D,20220627,9.81,9.83,9.81,9.82,9800 HUM,D,20220627,457.07,469.85,455.75,464.39,856300 HUN,D,20220627,28.98,29.225,28.52,28.67,2545500 HUYA,D,20220627,4.49,4.502,4.32,4.41,1021800 HVT,D,20220627,25.98,25.98,25.02,25.24,135300 HWK.W,D,20220627,0.17,0.17,0.17,0.17,600 HWM,D,20220627,32.38,32.5,31.67,31.8,1890700 HXL,D,20220627,51.64,52.32,50.86,51.68,779700 HY,D,20220627,34.28,34.7,34.06,34.53,50900 HYB,D,20220627,6.96,6.96,6.81,6.87,212300 HYI,D,20220627,11.98,12.03,11.93,11.94,61100 HYLN,D,20220627,3.86,3.895,3.63,3.64,1729100 HYT,D,20220627,9.69,9.69,9.52,9.58,444500 HZN,D,20220627,1.96,1.99,1.91,1.93,17400 HZO,D,20220627,38.88,39.21,38.2,38.72,137700 HZON,D,20220627,9.9,9.91,9.89,9.9,4700 IAA,D,20220627,35.64,35.865,35.015,35.82,769000 IACC,D,20220627,9.77,9.79,9.75,9.75,2068000 IAE,D,20220627,7.01,7.085,7.01,7.03,17500 IAG,D,20220627,1.89,1.91,1.83,1.89,4334500 IBA,D,20220627,44.07,44.61,44.07,44.58,7900 IBE.U,D,20220627,10.0252,10.0252,10.0252,10.0252,600 IBE.W,D,20220627,0.16,0.1601,0.14,0.14,1800 IBM,D,20220627,142.26,143.83,141.95,142.8,3935900 IBN,D,20220627,18.34,18.38,18.1,18.11,4907900 IBP,D,20220627,83.49,85.81,82.72,84.18,186400 ICD,D,20220627,3.1,3.32,3.09,3.29,85500 ICE,D,20220627,98.33,99.13,97.4,98.68,3143300 ICL,D,20220627,9.3,9.6,9.25,9.49,2076600 ICNC,D,20220627,10,10,10,10,1000 ICR-A,D,20220627,19.6,20.05,19.2,20.05,2200 IDA,D,20220627,103.98,106.02,103.9,105.61,175000 IDE,D,20220627,9.82,9.87,9.82,9.84,13300 IDT,D,20220627,25.36,26.02,24.83,25.72,71800 IEX,D,20220627,186.45,187.09,182.835,184.19,462700 IFF,D,20220627,122.07,122.46,118.98,119.14,1188300 IFI.W,D,20220627,0.11,0.1131,0.1,0.1131,1600 IFN,D,20220627,16.48,16.52,16.3105,16.39,50100 IFS,D,20220627,23.48,23.48,22.92,23.03,6000 IGA,D,20220627,9.1,9.1,9.02,9.08,31800 IGD,D,20220627,5.48,5.51,5.45,5.48,216300 IGI,D,20220627,16.99,17.094,16.58,16.63,25400 IGR,D,20220627,7.23,7.31,7.12,7.25,267900 IGT,D,20220627,21.49,21.49,20.145,20.24,1618500 IH,D,20220627,2.35,2.49,2.35,2.4,1700 IHD,D,20220627,5.81,5.8459,5.81,5.83,46600 IHG,D,20220627,55.22,55.95,54.8,55.39,139500 IHIT,D,20220627,8.44,8.59,8.44,8.49,43000 IHS,D,20220627,11,11,10.5,10.53,66000 IHTA,D,20220627,8.31,8.375,8.31,8.3336,600 IIF,D,20220627,22.43,22.72,22.32,22.41,27000 IIIN,D,20220627,34.25,35.41,33.92,35.01,111000 IIM,D,20220627,12.47,12.4723,12.31,12.38,126900 IIP-A,D,20220627,27.2488,27.2488,26.61,26.61,1800 IIPR,D,20220627,120.98,120.98,116.76,117.32,212700 IMAX,D,20220627,16.49,16.69,16.03,16.6,397000 IMP.W,D,20220627,0.4001,0.44,0.4001,0.4001,8900 IMPX,D,20220627,9.91,9.93,9.91,9.93,36200 INA.W,D,20220627,0.18,0.18,0.18,0.18,600 INFA,D,20220627,21.47,21.47,20.535,20.76,461700 INFY,D,20220627,18.76,18.7828,18.57,18.76,8163800 ING,D,20220627,10.41,10.4755,10.335,10.43,3748400 INGR,D,20220627,88.14,90.05,88.14,89.94,307000 INN,D,20220627,7.37,7.46,7.19,7.31,657000 INN-E,D,20220627,20.34,20.35,20.21,20.21,1100 INN-F,D,20220627,18.2,19,18.2,19,4300 INSI,D,20220627,16.05,16.0821,15.975,16.02,21200 INSP,D,20220627,200.64,202.4643,194.54,200.91,233200 INST,D,20220627,22.51,22.81,21.9676,22.36,74900 INSW,D,20220627,20.75,21.58,20.62,21.47,618900 INT,D,20220627,21.18,22.067,21,21.95,629000 INVH,D,20220627,35.46,36.11,35.19,35.54,3596500 ION.W,D,20220627,1.08,1.0821,1,1.01,8100 IONQ,D,20220627,5.21,5.28,4.81,4.83,3395400 IOT,D,20220627,12.1,12.45,11.606,11.84,845100 IP,D,20220627,43.03,43.29,42.62,42.81,2118100 IPG,D,20220627,28.16,28.1926,27.7,28,3378800 IPI,D,20220627,47.97,50.16,47.021,49.27,392100 IPO.D,D,20220627,10,10.04,10,10.04,700 IPO.F,D,20220627,10.07,10.07,10.07,10.07,200 IPO.V,D,20220627,0.5,0.5,0.5,0.5,500 IPO.Z,D,20220627,0.49,0.5367,0.49,0.5,74600 IPOD,D,20220627,9.94,9.95,9.93,9.93,74900 IPOF,D,20220627,9.96,9.96,9.95,9.96,284600 IPV.D,D,20220627,9.78,9.78,9.78,9.78,200 IPV.V,D,20220627,0.1001,0.1001,0.1,0.1001,3100 IPVA,D,20220627,9.78,9.8,9.78,9.7856,5100 IPVF,D,20220627,9.79,9.795,9.79,9.795,248300 IQI,D,20220627,9.97,9.99,9.91,9.95,172600 IQV,D,20220627,214.05,216.99,212.27,216.51,746200 IR,D,20220627,43.63,43.77,42.88,43.39,1800100 IRL,D,20220627,8,8.09,7.9,7.9101,4400 IRM,D,20220627,49.47,50.53,49.3,50.31,1450300 IRN.W,D,20220627,0.355,0.3776,0.3432,0.3557,8700 IRNT,D,20220627,2.75,2.86,2.54,2.6,1326800 IRR.W,D,20220627,0.31,0.32,0.2553,0.2553,2600 IRRX,D,20220627,9.97,9.97,9.97,9.97,2200 IRS,D,20220627,3.56,3.7266,3.5,3.68,28100 IRT,D,20220627,20.83,21.49,20.57,21.33,1704500 IS,D,20220627,2.57,2.62,2.44,2.53,4264000 ISD,D,20220627,12.35,12.35,12.2,12.29,116300 IT,D,20220627,251.4,253.365,247.69,248.16,332600 ITCB,D,20220627,2.8313,2.89,2.8313,2.86,1700 ITGR,D,20220627,72.58,73.53,71.785,72.97,108600 ITT,D,20220627,70.22,70.7,69.14,69.53,442000 ITUB,D,20220627,4.44,4.5,4.41,4.47,38040500 ITW,D,20220627,188.89,189.39,185.82,187.3,1381100 IVC,D,20220627,1.48,1.54,1.42,1.54,529200 IVH,D,20220627,10.36,10.4,10.34,10.34,26000 IVR,D,20220627,13.41,13.57,13.02,13.34,1468700 IVR-B,D,20220627,21.87,21.92,21.0056,21.17,12200 IVR-C,D,20220627,21.23,21.25,20.3501,21.1,22500 IVT,D,20220627,26.33,27.06,26.25,27.01,580000 IVZ,D,20220627,17.48,17.53,17.265,17.35,2329800 IX,D,20220627,87.09,87.165,86.51,86.77,38700 J,D,20220627,126.38,127.35,124.5,126.38,385300 JAT.W,D,20220627,0.18,0.18,0.18,0.18,157800 JBGS,D,20220627,24.94,24.94,24.54,24.62,1094000 JBI,D,20220627,9.02,9.7,8.93,9.59,1037300 JBK,D,20220627,26.41,26.41,26.14,26.38,1200 JBL,D,20220627,55.07,55.92,54.84,55.15,865900 JBT,D,20220627,115.66,115.68,113.1,113.63,166200 JCE,D,20220627,13.32,13.365,13.195,13.26,82100 JCI,D,20220627,49.12,49.24,48.39,48.65,2857300 JEF,D,20220627,28.02,28.26,27.73,27.96,1633100 JELD,D,20220627,15.17,15.43,15.02,15.11,949200 JEMD,D,20220627,6.81,6.81,6.71,6.72,7200 JEQ,D,20220627,5.59,5.59,5.56,5.59,10900 JFR,D,20220627,8.37,8.37,8.29,8.36,189600 JGH,D,20220627,11.56,11.56,11.46,11.52,11100 JHAA,D,20220627,8.99,9.13,8.99,9.13,3900 JHG,D,20220627,25.87,25.92,25.21,25.35,762300 JHI,D,20220627,13.2,13.27,13.0771,13.23,9800 JHS,D,20220627,11.39,11.39,11.335,11.34,14800 JHX,D,20220627,22.76,22.98,22.57,22.76,90100 JILL,D,20220627,18.83,19.13,18.71,19.03,46200 JKS,D,20220627,61.69,68.63,61.66,67.87,2350300 JLL,D,20220627,176.36,179.115,173.815,176.68,299100 JLS,D,20220627,16.29,16.4216,16.29,16.3272,7900 JMIA,D,20220627,7.09,7.19,6.75,6.9,2600800 JMM,D,20220627,6.08,6.14,6.08,6.1,4900 JNJ,D,20220627,181.64,183.3506,181.5,182.12,5908800 JNPR,D,20220627,29.16,29.325,28.85,29.17,2364500 JOB.W,D,20220627,1.1361,1.1361,1.07,1.07,5800 JOBY,D,20220627,5.21,5.25,4.96,5.02,4335300 JOE,D,20220627,40.61,40.8903,39.7,39.9,145500 JOF,D,20220627,6.35,6.35,6.28,6.31,44700 JPC,D,20220627,7.59,7.61,7.512,7.53,181200 JPI,D,20220627,19.1,19.22,19.1,19.15,31300 JPM,D,20220627,118.06,118.5,115.6417,116.38,11280400 JPM-C,D,20220627,25.57,25.57,25.4301,25.49,78300 JPM-D,D,20220627,24.85,24.94,24.77,24.92,92800 JPM-J,D,20220627,21.25,21.59,21.2,21.53,83300 JPM-K,D,20220627,19.82,19.88,19.69,19.75,65800 JPM-L,D,20220627,20.15,20.15,19.93,19.96,214400 JPM-M,D,20220627,18.86,18.95,18.73,18.73,97700 JPS,D,20220627,7.24,7.24,7.165,7.19,368700 JPT,D,20220627,18.96,19.225,18.96,19.18,3400 JQC,D,20220627,5.26,5.29,5.25,5.29,177800 JRI,D,20220627,13.05,13.14,13.01,13.09,56500 JRO,D,20220627,8.24,8.25,8.18,8.21,95400 JRS,D,20220627,9.76,9.76,9.57,9.58,56200 JSD,D,20220627,12.2,12.2,12.15,12.17,8000 JT,D,20220627,1.74,1.77,1.66,1.71,108100 JUN,D,20220627,9.93,10.1192,9.93,9.94,101300 JUN.W,D,20220627,0.2,0.214,0.1937,0.1937,10700 JWN,D,20220627,24.39,24.8,23.93,24.69,3522800 JWS.S,D,20220627,9.88,9.92,9.88,9.9,4300 JWS.T,D,20220627,0.35,0.35,0.35,0.35,35500 JWSM,D,20220627,9.81,9.84,9.81,9.83,4100 JXN,D,20220627,27.94,28.18,27.31,27.6,1526300 K,D,20220627,70.27,71.1,69.88,70.96,2604900 KAH.U,D,20220627,9.86,9.89,9.86,9.89,15100 KAH.W,D,20220627,0.36,0.37,0.36,0.36,10800 KAHC,D,20220627,9.78,9.795,9.77,9.775,297500 KAI,D,20220627,185.36,185.36,181.3,182.44,39500 KAMN,D,20220627,31.79,32.3725,31.26,31.98,166200 KAR,D,20220627,15.87,16.045,15.69,15.94,559100 KB,D,20220627,38.46,38.66,38.02,38.18,219400 KBH,D,20220627,29.38,30.03,28.74,29.3,1775900 KBR,D,20220627,48.17,48.82,46.55,48.17,2711600 KCA.U,D,20220627,10.35,10.35,10.05,10.1001,22400 KCA.W,D,20220627,0.377,0.377,0.34,0.34,13400 KCG.U,D,20220627,10.06,10.06,10.03,10.03,2100 KCG.W,D,20220627,0.2499,0.2499,0.2001,0.2001,670400 KCGI,D,20220627,9.87,9.9,9.86,9.895,14900 KD,D,20220627,10.07,10.13,9.76,9.78,3596300 KEN,D,20220627,44.14,44.48,42.695,42.98,66600 KEP,D,20220627,8.88,8.93,8.83,8.89,198500 KEX,D,20220627,61.05,63.42,60.69,62.86,561400 KEY,D,20220627,17.94,17.98,17.44,17.56,8650200 KEY-I,D,20220627,25.55,25.7899,25.4071,25.69,37000 KEY-J,D,20220627,23.38,23.38,23.1123,23.34,13400 KEY-K,D,20220627,24.4,24.438,24.14,24.31,17400 KEYS,D,20220627,141.45,142.99,139.57,141.97,935500 KF,D,20220627,24.84,24.9412,24.7158,24.76,10400 KFS,D,20220627,5.4,5.51,5.3863,5.5,20000 KFY,D,20220627,57.8,58.47,56.6725,58.05,325700 KGC,D,20220627,4.04,4.1,3.95,4.1,16031000 KIM,D,20220627,20.08,20.4,19.925,20.3,5990200 KIM-L,D,20220627,24.36,24.5146,24.2105,24.29,9900 KIM-M,D,20220627,24.18,24.4642,23.8701,24.09,19200 KIND,D,20220627,3.52,3.62,3.4,3.5,2078900 KIO,D,20220627,11.77,11.82,11.74,11.79,60100 KKR,D,20220627,48.75,49.24,47.51,48.47,2870900 KKR-C,D,20220627,61.91,62.0439,61.46,61.59,78000 KKRS,D,20220627,18.7,18.71,18.47,18.64,29100 KLR,D,20220627,2.43,2.51,2.32,2.4,357400 KMB,D,20220627,134.1,134.96,133,133.59,1305900 KMF,D,20220627,7.44,7.575,7.4,7.55,122600 KMI,D,20220627,16.63,16.96,16.615,16.83,14792700 KMPB,D,20220627,23.7,24.08,23.7,23.8,13800 KMPR,D,20220627,48.5,48.59,47.76,47.93,199200 KMT,D,20220627,23.77,24.029,23.38,23.89,649200 KMX,D,20220627,99.49,101.05,96.3125,98.62,2068800 KN,D,20220627,17.49,17.82,17.39,17.65,788500 KNOP,D,20220627,16.77,17.49,16.77,17.47,214900 KNS.U,D,20220627,9.98,9.98,9.93,9.97,1100 KNSL,D,20220627,229.99,231.21,225.07,226.24,100200 KNSW,D,20220627,9.98,9.98,9.98,9.98,6800 KNX,D,20220627,47.27,48.15,46.53,46.76,1653900 KO,D,20220627,62.98,63.2867,62.63,62.91,12142100 KODK,D,20220627,5.31,5.37,5.17,5.32,851200 KOF,D,20220627,58.29,59.5133,57.5137,59.15,191200 KOP,D,20220627,23.76,24.075,23.7,23.79,67000 KOR.W,D,20220627,0.66,0.66,0.66,0.66,600 KORE,D,20220627,3.74,3.79,3.37,3.47,185400 KOS,D,20220627,6.39,6.48,6.173,6.4,6800300 KR,D,20220627,48.57,49.2,48.335,48.7,4333700 KRC,D,20220627,54.24,54.58,53.87,54.24,819000 KRE-A,D,20220627,21.95,21.9599,21.77,21.77,8700 KREF,D,20220627,17.96,18.23,17.91,17.97,658200 KRG,D,20220627,18.51,18.78,18.25,18.5,993100 KRO,D,20220627,18.9,18.9,18.44,18.62,298600 KRP,D,20220627,15.47,16.2,15.23,16.11,361800 KSM,D,20220627,8.95,8.98,8.91,8.93,6600 KSS,D,20220627,39.05,39.05,37.55,37.68,6231800 KT,D,20220627,14.46,14.5399,14.35,14.36,802800 KTB,D,20220627,33.88,34.76,33.75,34.22,303600 KTF,D,20220627,9.2,9.32,9.05,9.12,68400 KTN,D,20220627,29.09,29.09,28.7,28.7,1500 KUKE,D,20220627,1.94,2.09,1.92,1.97,3500 KW,D,20220627,20.26,20.26,19.69,19.82,455600 KWR,D,20220627,153,154.62,150.4,151.39,51300 KYN,D,20220627,8.46,8.53,8.385,8.49,589500 L,D,20220627,59.96,60.24,59.46,59.79,752900 LAC,D,20220627,22.29,22.86,21.49,22.72,2086100 LAD,D,20220627,289.75,293.02,283.72,290.36,250700 LADR,D,20220627,11.15,11.2,10.98,11.03,454000 LAW,D,20220627,20.57,20.57,19.61,19.76,258200 LAZ,D,20220627,34,34.05,33.16,33.23,720300 LBRT,D,20220627,12.58,13.27,12.37,13.09,4134300 LC,D,20220627,13.18,13.2,12.73,13.01,1094600 LCI,D,20220627,0.56,0.615,0.56,0.61,230100 LCII,D,20220627,116.02,117.29,114.805,116.34,159100 LCW.W,D,20220627,0.0229,0.0653,0.0229,0.0574,1800 LDI,D,20220627,1.5,1.52,1.38,1.38,1467200 LDOS,D,20220627,101.52,102.76,100.76,101.69,544100 LDP,D,20220627,19.25,19.25,19.03,19.07,79800 LEA,D,20220627,134.92,135.52,131.559,133.99,442600 LEA.U,D,20220627,9.93,9.98,9.93,9.97,376600 LEA.W,D,20220627,0.22,0.22,0.2101,0.2101,3800 LEAP,D,20220627,9.9,9.94,9.9,9.93,32500 LEG,D,20220627,36.55,36.76,36.13,36.19,690600 LEJU,D,20220627,3.5,3.728,3.36,3.42,15500 LEN,D,20220627,71.85,72.93,70.81,71.99,1921200 LEN.B,D,20220627,60.01,60.75,59.422,59.91,86200 LEO,D,20220627,6.43,6.45,6.37,6.4,213900 LEV,D,20220627,4.88,4.9,4.54,4.6,693600 LEV.W,D,20220627,1.23,1.23,1.01,1.05,43700 LEVI,D,20220627,17.41,17.59,17.02,17.03,1182800 LFC,D,20220627,8.55,8.62,8.54,8.55,568300 LFG,D,20220627,17.01,17.15,16.36,17.09,1755000 LFT,D,20220627,2.58,2.58,2.53,2.53,31300 LGF.A,D,20220627,10.14,10.17,9.51,9.64,691600 LGF.B,D,20220627,9.76,9.76,9.11,9.21,1089300 LGI,D,20220627,15.6,15.72,15.51,15.69,31300 LGV,D,20220627,9.77,9.77,9.77,9.77,6400 LGV.U,D,20220627,9.8,9.8,9.8,9.8,100 LH,D,20220627,241.35,242.74,238.91,241.31,613000 LHC,D,20220627,9.84,9.8401,9.84,9.84,336500 LHX,D,20220627,233.99,238.49,233.02,236.81,607900 LICY,D,20220627,7.32,7.42,6.91,7.28,1828100 LII,D,20220627,204.5,204.675,201.84,203.32,267800 LIN,D,20220627,299.62,300.8,295.49,296.26,2714300 LITB,D,20220627,1.14,1.1885,1.08,1.09,231400 LL,D,20220627,10.38,10.66,10.28,10.61,163400 LLA.W,D,20220627,0.61,0.6101,0.58,0.6101,12200 LLAP,D,20220627,5.46,5.46,4.7801,5.03,550000 LLY,D,20220627,324.23,330.85,322,327.27,3219100 LMND,D,20220627,20.25,20.43,19.07,19.93,1027600 LMT,D,20220627,419.04,423.19,417.47,419.25,779000 LNC,D,20220627,49.37,49.5,48.06,48.76,1321400 LND,D,20220627,5,5.12,5,5.06,75600 LNN,D,20220627,125.13,125.51,123.7,124.71,40100 LOC.W,D,20220627,0.502,0.5465,0.502,0.504,500 LOCL,D,20220627,3.49,3.599,3.29,3.35,165500 LOK.S,D,20220627,9.82,9.83,9.82,9.83,700 LOK.T,D,20220627,0.25,0.27,0.2387,0.255,11000 LOKM,D,20220627,9.78,9.82,9.78,9.79,2100 LOMA,D,20220627,5.11,5.27,5.1,5.17,157100 LOW,D,20220627,183,185.32,182.125,184.22,2829300 LPG,D,20220627,14.88,15.53,14.815,15.37,494800 LPI,D,20220627,73.37,78.5,71.7884,76.12,930300 LPL,D,20220627,5.99,6.03,5.965,6.03,321100 LPX,D,20220627,53.16,54.12,52.45,52.86,1139100 LRN,D,20220627,37.06,37.91,36.525,37.61,360800 LSI,D,20220627,112.24,114.245,111.66,112.64,452000 LSPD,D,20220627,25.51,25.93,24.08,24.39,766000 LTC,D,20220627,38.92,39.28,38.62,38.76,222300 LTH,D,20220627,14.29,14.58,13.63,13.76,209500 LTHM,D,20220627,24.07,25.55,24.07,24.82,2584400 LU,D,20220627,6.47,6.57,6.19,6.28,6171500 LUMN,D,20220627,11.28,11.43,11.195,11.37,7823400 LUV,D,20220627,37.83,37.86,36.8,36.99,4198200 LVS,D,20220627,33.56,33.91,32.76,33.17,4880000 LW,D,20220627,71.8,72.89,71.37,72.67,1160100 LXFR,D,20220627,15.27,15.33,15.11,15.32,238200 LXP,D,20220627,11.02,11.105,10.88,10.91,1798000 LXP-C,D,20220627,50.76,50.76,50.76,50.76,200 LXU,D,20220627,13.42,14.23,13.16,14.09,744000 LYB,D,20220627,88.5,89.91,87.89,88.22,2403900 LYG,D,20220627,2.1,2.12,2.08,2.1,10383900 LYV,D,20220627,87.34,87.89,84.175,85.59,1714900 LZB,D,20220627,25.36,25.51,24.79,24.9,505800 M,D,20220627,21.1,21.24,20.095,20.2,11837400 MA,D,20220627,331.97,331.97,327.12,328.83,2810800 MAA,D,20220627,172.14,176.615,171.51,173.63,525100 MAC,D,20220627,9.53,9.6,9.2241,9.37,2830000 MAC.W,D,20220627,0.0938,0.0938,0.0938,0.0938,100 MAIN,D,20220627,38.51,39.12,38.08,39.02,427400 MAN,D,20220627,78.73,79.215,77.365,78.29,273300 MANU,D,20220627,11.6,11.6886,11.31,11.38,291700 MAS,D,20220627,51.8,52.3,51.49,51.69,2123500 MATX,D,20220627,74.12,75.94,73.74,74.54,401000 MAV,D,20220627,8.45,8.57,8.44,8.49,59400 MAX,D,20220627,10.27,10.5,10.0892,10.25,116600 MAXR,D,20220627,28,28.18,26.87,27.07,377900 MBA.W,D,20220627,0.1001,0.1001,0.1001,0.1001,200 MBAC,D,20220627,9.86,9.86,9.76,9.76,1400 MBI,D,20220627,13.89,13.95,13.01,13.02,220800 MBS.W,D,20220627,0.12,0.12,0.11,0.12,264100 MBSC,D,20220627,10,10,10,10,12900 MC,D,20220627,40.29,40.375,39.6,39.81,569800 MCB,D,20220627,73.07,73.255,71.52,72.37,56500 MCD,D,20220627,247.9,248.77,246.565,247.03,2059300 MCG,D,20220627,7.47,7.66,7.27,7.4,127900 MCI,D,20220627,13.63,13.6732,13.55,13.62,12100 MCK,D,20220627,323.1,328.455,321.67,326.24,921700 MCN,D,20220627,6.82,6.8231,6.72,6.79,29300 MCO,D,20220627,278.13,279.28,275.06,277.8,759900 MCR,D,20220627,6.33,6.37,6.31,6.33,60400 MCS,D,20220627,14.82,15.02,14.615,14.91,85200 MCW,D,20220627,11.53,11.76,11.31,11.37,1251200 MCY,D,20220627,44.15,44.89,44,44.77,578700 MD,D,20220627,21.1,21.515,20.98,21.32,716600 MDC,D,20220627,31.52,32.51,31.2,31.91,551100 MDH,D,20220627,9.86,9.86,9.8,9.82,1400 MDH.U,D,20220627,9.85,9.85,9.85,9.85,400 MDH.W,D,20220627,0.099,0.099,0.04,0.04,64600 MDT,D,20220627,90.36,91.2,89.88,90.47,7237200 MDU,D,20220627,27.82,28.045,27.59,27.69,2387900 MDV,D,20220627,17.7,17.97,17.27,17.87,4600 MDV-A,D,20220627,24.475,24.475,24.1805,24.1805,4000 MEC,D,20220627,7.8,8.12,7.6367,8,46900 MED,D,20220627,188.79,191.99,186.215,189.17,114600 MEG,D,20220627,35.06,35.61,34.13,34.37,251700 MEGI,D,20220627,15.6,15.81,15.35,15.5,166200 MEI,D,20220627,38.27,38.89,37.88,38.51,269100 MER-K,D,20220627,25.6,25.63,25.45,25.59,30100 MET,D,20220627,64.55,64.76,63.31,63.58,3166100 MET-A,D,20220627,21.95,22.08,21.6601,21.97,43900 MET-E,D,20220627,25.39,25.46,25.2801,25.39,35900 MET-F,D,20220627,22.63,22.63,22.39,22.46,46800 MFA,D,20220627,11.73,11.94,11.4393,11.56,1620000 MFA-B,D,20220627,19.58,19.785,19.5,19.545,14200 MFA-C,D,20220627,19.51,19.51,19.19,19.25,3700 MFC,D,20220627,17.1,17.2694,17,17.17,3049800 MFD,D,20220627,8.72,8.8613,8.7,8.8,42200 MFG,D,20220627,2.25,2.27,2.22,2.24,2409400 MFGP,D,20220627,3.71,3.77,3.69,3.72,534700 MFM,D,20220627,5.22,5.27,5.1765,5.23,123500 MFV,D,20220627,4.95,4.95,4.76,4.8,1900 MG,D,20220627,6.36,6.54,6.18,6.29,143900 MGA,D,20220627,58.04,58.78,57.353,58.15,873100 MGF,D,20220627,3.45,3.4695,3.4348,3.46,69100 MGM,D,20220627,30.26,30.45,29.68,30.03,5100400 MGR,D,20220627,24.48,24.48,24.1001,24.27,11800 MGRB,D,20220627,20.21,20.27,19.8317,20.035,10300 MGRD,D,20220627,17.93,18,17.7001,17.84,5800 MGU,D,20220627,23.13,23.52,22.98,23.47,31800 MGY,D,20220627,21.62,22.31,21.46,21.8,3407600 MH-A,D,20220627,5.43,5.59,5.43,5.59,500 MH-C,D,20220627,5.51,5.51,5.04,5.34,1200 MHD,D,20220627,12.6,12.68,12.51,12.68,107600 MHF,D,20220627,6.46,6.53,6.4346,6.5,107900 MHI,D,20220627,9,9.01,8.93,8.96,111100 MHK,D,20220627,128.21,130.87,126.47,129.66,621100 MHLA,D,20220627,16.59,16.59,16.11,16.14,2300 MHN,D,20220627,10.79,10.831,10.74,10.77,70600 MHNC,D,20220627,18.395,18.395,16.27,17.68,24500 MHO,D,20220627,40.19,41.458,39.8,40.48,193800 MIC,D,20220627,3.86,3.93,3.85,3.89,4384100 MIN,D,20220627,2.91,2.92,2.9,2.91,173600 MIO,D,20220627,11.57,11.84,11.53,11.76,114900 MIR,D,20220627,6.38,6.54,6.25,6.37,1684000 MIR.W,D,20220627,1.25,1.4,1.15,1.18,12300 MIT,D,20220627,9.7595,9.7595,9.755,9.755,400 MIT-A,D,20220627,19.6,19.8399,19.53,19.645,3200 MIT-B,D,20220627,19.4301,19.8,19.4301,19.73,3000 MIT-C,D,20220627,19.615,19.982,19.615,19.982,2900 MIT.U,D,20220627,9.81,9.84,9.79,9.84,1200 MIT.W,D,20220627,0.1399,0.1399,0.13,0.13,11800 MITT,D,20220627,7.28,7.54,7.17,7.17,179600 MIXT,D,20220627,8.3303,8.7,8.3303,8.52,3100 MIY,D,20220627,13.58,13.58,13.21,13.21,14000 MKC,D,20220627,87.72,88.4,87.21,87.91,1278900 MKC.V,D,20220627,87.45,87.93,87.45,87.7,4700 MKF.W,D,20220627,0.3479,0.3479,0.3,0.306,2100 MKFG,D,20220627,2.36,2.4,2.1,2.11,1485600 MKL,D,20220627,1285.22,1313.31,1278.57,1303.87,42600 ML,D,20220627,1.73,1.7673,1.53,1.59,1837300 ML.W,D,20220627,0.2,0.2,0.19,0.191,11200 MLI,D,20220627,54.01,54.98,53.6,54.02,200000 MLM,D,20220627,310,310,304.43,308.76,311000 MLNK,D,20220627,18.47,18.47,17.58,17.69,152600 MLP,D,20220627,9.67,9.83,9.5,9.5,8900 MLR,D,20220627,22.96,23.1,22.6,22.73,64300 MMC,D,20220627,158.91,159.62,158.06,158.93,1585500 MMD,D,20220627,17.8,17.96,17.6101,17.7,46000 MMI,D,20220627,37.71,37.9199,36.665,36.92,143800 MMM,D,20220627,134.41,134.672,132.2901,132.8,2388600 MMP,D,20220627,47.85,48.51,47.47,47.57,1892500 MMS,D,20220627,64,64.3995,63.24,63.82,235000 MMT,D,20220627,4.42,4.49,4.41,4.44,156600 MMU,D,20220627,10.39,10.43,10.33,10.42,131800 MN,D,20220627,12.58,12.6707,12.56,12.65,131100 MNP,D,20220627,12.03,12.32,12.03,12.32,48600 MNRL,D,20220627,24.02,26,23.81,25.92,887400 MNSO,D,20220627,8.64,9.16,8.31,8.75,3709700 MNT.U,D,20220627,9.99,9.99,9.99,9.99,500 MNT.W,D,20220627,0.1199,0.1199,0.1,0.1,12400 MNTN,D,20220627,9.98,9.98,9.97,9.98,5000 MO,D,20220627,43.57,44,43.14,43.19,11770200 MOD,D,20220627,11.23,11.42,11.1201,11.34,253900 MODN,D,20220627,25.69,25.95,25.09,25.53,96500 MOG.A,D,20220627,79.61,79.61,77.8,78.34,116200 MOGU,D,20220627,2.1,2.1,1.94,2.01,9900 MOH,D,20220627,268.9,277.44,266.87,274.56,350000 MOS,D,20220627,47.2,49.05,46.18,48.74,8010200 MOV,D,20220627,33.17,33.17,32.14,32.72,190600 MP,D,20220627,35.94,36.59,34.88,35.88,2132200 MPA,D,20220627,12.47,12.6399,12.44,12.535,32700 MPC,D,20220627,87.27,88.58,86.07,87.94,5225400 MPL.W,D,20220627,1.32,1.34,1.28,1.28,45500 MPLN,D,20220627,5.92,6.19,5.872,6.13,4224700 MPLX,D,20220627,29.09,29.28,28.58,29,2470800 MPV,D,20220627,12.25,12.41,12.25,12.36,12100 MPW,D,20220627,15.48,15.92,15.34,15.72,8966700 MPX,D,20220627,9.4,9.4,8.82,8.93,10300 MQT,D,20220627,11.41,11.6,11.235,11.51,47700 MQY,D,20220627,12.35,12.35,12.16,12.32,257300 MRC,D,20220627,9.64,10.02,9.62,9.99,590100 MRK,D,20220627,93.2,95.72,93.05,94.41,11949000 MRO,D,20220627,22.38,23.345,22.265,23.12,18754600 MS,D,20220627,78.4,78.4,76.91,77.44,5937500 MS-A,D,20220627,19.75,19.8299,19.3362,19.53,88500 MS-E,D,20220627,27.1,27.21,27.03,27.09,39800 MS-F,D,20220627,26.44,26.59,26.3574,26.54,43700 MS-I,D,20220627,25.92,26.05,25.85,26,54700 MS-K,D,20220627,25.22,25.26,25.13,25.19,88300 MS-L,D,20220627,21.16,21.2262,20.91,21,41000 MS-O,D,20220627,18.5,18.56,18.32,18.48,84800 MSA,D,20220627,120.86,121.81,120.335,121.47,72600 MSB,D,20220627,24.29,24.97,23.84,24.85,25200 MSC,D,20220627,2.1,2.33,2.1,2.21,17600 MSCI,D,20220627,435.49,436.76,428.66,429.78,371400 MSD,D,20220627,6.8,6.91,6.7501,6.86,25500 MSGE,D,20220627,53.42,53.81,52.01,52.93,278900 MSGS,D,20220627,154.98,154.98,152.51,153.72,105800 MSI,D,20220627,217.18,218.45,213.855,217.12,598700 MSM,D,20220627,75.88,77.32,75.455,76.59,494800 MT,D,20220627,24.16,24.57,23.94,24.3,3130700 MTA.U,D,20220627,10.1,10.1,10.1,10.1,1100 MTA.W,D,20220627,0.5501,0.57,0.5501,0.57,3000 MTAL,D,20220627,9.84,9.84,9.8,9.8,400 MTB,D,20220627,166.98,167.565,163.215,164.42,947000 MTB-H,D,20220627,24.59,24.59,24.2603,24.45,17000 MTCN,D,20220627,57.74,58.51,57.74,58.05,1300 MTD,D,20220627,1153.85,1153.85,1133.935,1144.24,162100 MTDR,D,20220627,48,50.12,47.384,49.4,2101600 MTG,D,20220627,12.78,12.985,12.69,12.8,3578800 MTH,D,20220627,73.7,75.84,72.455,74.41,351600 MTN,D,20220627,232.34,235.15,230.945,231.87,263100 MTOR,D,20220627,36.23,36.28,36.1899,36.23,965100 MTR,D,20220627,11.99,12.015,10.93,11.36,42100 MTRN,D,20220627,74,74.81,73.12,74.06,106400 MTV.U,D,20220627,10.05,10.05,9.98,9.98,1500 MTV.W,D,20220627,0.275,0.2761,0.275,0.276,400 MTVC,D,20220627,9.89,9.92,9.88,9.8997,40000 MTW,D,20220627,10.7,10.97,10.69,10.88,177900 MTX,D,20220627,61.72,62.59,60.93,62.01,109000 MTZ,D,20220627,73.81,75.34,73.575,75.03,344000 MUA,D,20220627,11.94,12.22,11.86,11.95,98500 MUC,D,20220627,11.63,11.7,11.51,11.51,265700 MUE,D,20220627,10.7,10.72,10.58,10.71,74000 MUFG,D,20220627,5.5,5.515,5.465,5.47,4574800 MUI,D,20220627,11.84,11.89,11.67,11.73,206600 MUJ,D,20220627,12.79,12.9,12.76,12.82,89500 MUR,D,20220627,32.57,33.51,32.145,33.23,1683700 MUSA,D,20220627,237.72,243.01,235.18,240.72,275900 MUX,D,20220627,0.511,0.52,0.5014,0.505,778500 MVF,D,20220627,7.33,7.37,7.26,7.37,143200 MVO,D,20220627,10.6,11.29,10.5656,11.29,55500 MVT,D,20220627,11.19,11.25,11.13,11.19,36200 MWA,D,20220627,11.99,12.065,11.83,11.93,560100 MX,D,20220627,15.14,15.35,14.93,15.19,387300 MXE,D,20220627,8.06,8.1384,8.06,8.1384,2500 MXF,D,20220627,14.52,14.615,14.52,14.6085,3900 MYD,D,20220627,11.07,11.07,10.85,10.89,183700 MYE,D,20220627,22.86,23.26,22.63,22.92,87200 MYI,D,20220627,11.52,11.52,11.42,11.49,109500 MYN,D,20220627,10.38,10.5,10.3,10.39,87900 MYOV,D,20220627,13.17,13.27,12.83,13.04,324900 MYTE,D,20220627,10.99,11.16,10.44,10.99,74500 NABL,D,20220627,9.35,9.38,8.93,9.19,1059500 NAC,D,20220627,11.75,11.84,11.7,11.77,497900 NAD,D,20220627,12.46,12.51,12.34,12.41,680100 NAN,D,20220627,11.74,11.75,11.65,11.65,45100 NAPA,D,20220627,21.5,21.6,21.09,21.5,412200 NAT,D,20220627,2.17,2.27,2.125,2.23,4393700 NAZ,D,20220627,12.87,12.8733,12.74,12.75,21900 NBB,D,20220627,17.21,17.32,17.1348,17.28,44000 NBHC,D,20220627,39.08,39.08,38.66,38.94,79600 NBR,D,20220627,136.77,141.81,133.4701,140.19,185700 NBXG,D,20220627,10.36,10.55,10.2,10.37,325100 NC,D,20220627,37.3,40.4,36.0738,39.85,76100 NCA,D,20220627,8.52,8.575,8.495,8.53,39600 NCLH,D,20220627,13.21,13.21,12.43,12.87,18773700 NCR,D,20220627,33,33.51,32.46,33,2377100 NCV,D,20220627,3.69,3.7,3.63,3.65,306000 NCV-A,D,20220627,23.79,23.79,23.6,23.6,1500 NCZ,D,20220627,3.15,3.185,3.125,3.14,528600 NCZ-A,D,20220627,23.61,23.61,23.37,23.57,3700 NDMO,D,20220627,10.78,10.8625,10.67,10.7,288500 NDP,D,20220627,26.48,27.29,26.48,27.19,13200 NE,D,20220627,27.25,28.3,27.17,28.11,889200 NEA,D,20220627,11.76,11.82,11.57,11.62,987300 NEE,D,20220627,77.73,78.18,77.36,77.89,6557200 NEE-N,D,20220627,25.44,25.44,25.3,25.3,24800 NEE-O,D,20220627,56.72,56.86,56.24,56.72,55000 NEE-P,D,20220627,49.97,49.97,49.17,49.68,55900 NEE-Q,D,20220627,49.2,49.54,49.19,49.47,46000 NEM,D,20220627,64.09,64.4,63.25,63.83,7195700 NEP,D,20220627,76.04,76.59,75.02,76.53,437600 NET,D,20220627,51.51,52.47,48.74,49.25,4643200 NETI,D,20220627,6.5,6.62,6.4,6.53,334200 NEU,D,20220627,300.05,303,299.15,299.38,36600 NEWR,D,20220627,53.8,54.13,51.75,52.21,1918700 NEX,D,20220627,9.25,9.66,9.04,9.58,2990200 NEXA,D,20220627,6.7,6.87,6.5856,6.64,125100 NFG,D,20220627,66.56,67.6,66.08,67.43,622600 NFJ,D,20220627,12.09,12.09,11.95,11.99,219000 NFNT,D,20220627,9.88,9.88,9.87,9.87,50100 NFY.U,D,20220627,9.72,9.7511,9.7,9.7,2100 NFY.W,D,20220627,0.18,0.18,0.16,0.17,3000 NFYS,D,20220627,9.65,9.65,9.63,9.63,7700 NGC,D,20220627,9.785,9.79,9.785,9.79,300 NGG,D,20220627,65.11,66.07,65.071,65.78,400700 NGL,D,20220627,1.57,1.66,1.57,1.62,511200 NGL-B,D,20220627,13.76,13.78,13.46,13.5,22800 NGL-C,D,20220627,14.1999,14.1999,14,14,400 NGS,D,20220627,12.14,12.24,11.86,12,55100 NGVC,D,20220627,16.84,16.9799,16.46,16.61,54700 NGVT,D,20220627,64.35,65.73,62.79,63.87,441600 NHI,D,20220627,61.81,62.5,61.25,61.61,192300 NI,D,20220627,28.52,29.18,28.38,29.16,5465600 NI-B,D,20220627,26.14,26.3,26.07,26.21,30200 NIC,D,20220627,74.75,74.75,73.84,74.11,19200 NID,D,20220627,12.98,13.14,12.92,13.08,112600 NIE,D,20220627,21.5,21.6,21.2,21.27,99600 NIM,D,20220627,9.19,9.2199,9.1,9.18,26200 NIMC,D,20220627,111.69,111.69,111.69,111.69,19600 NINE,D,20220627,2.63,2.85,2.56,2.84,573100 NIO,D,20220627,24.13,24.43,22.85,22.95,61701500 NIQ,D,20220627,12.66,12.91,12.66,12.78,22900 NJR,D,20220627,43.91,44.685,43.835,44.56,269300 NKE,D,20220627,112.24,113.21,109.84,110.5,12644600 NKG,D,20220627,10.63,10.74,10.57,10.58,8500 NKX,D,20220627,12.36,12.44,12.28,12.39,218100 NL,D,20220627,9.6,10.115,9.6,9.84,73600 NLS,D,20220627,2.12,2.18,1.98,2.02,350300 NLSN,D,20220627,23.75,23.95,23.5825,23.94,1685000 NLY,D,20220627,6.33,6.38,6.21,6.27,34588800 NLY-F,D,20220627,22.36,22.43,22.1,22.2115,92400 NLY-G,D,20220627,20.06,20.08,19.65,19.83,105100 NLY-I,D,20220627,22.02,22.06,21.66,21.79,49100 NM,D,20220627,2.3,2.38,2.2008,2.34,128600 NM-G,D,20220627,14.28,14.28,14.25,14.25,400 NM-H,D,20220627,16.88,16.88,15.04,15.04,3800 NMAI,D,20220627,13.29,13.29,13.07,13.16,93400 NMCO,D,20220627,11.76,11.8499,11.74,11.83,203300 NMG,D,20220627,4.83,5.4,4.83,5.27,43900 NMI,D,20220627,9.13,9.19,9.09,9.1,28100 NMK-B,D,20220627,90,91.4,89.98,91,1000 NMK-C,D,20220627,97.51,97.62,95.71,96.2,800 NMM,D,20220627,22.86,24.9,22.8301,24.64,321300 NMR,D,20220627,3.76,3.76,3.7,3.7,1425000 NMS,D,20220627,14.9,14.9,14.85,14.85,600 NMT,D,20220627,11.5,11.5,11.29,11.41,33700 NMZ,D,20220627,11.4,11.46,11.27,11.37,485800 NNI,D,20220627,86.51,86.51,84.915,85.27,88800 NNN,D,20220627,43.59,44.23,43.22,44.12,830000 NNY,D,20220627,8.41,8.445,8.33,8.36,98500 NOA,D,20220627,10.93,11.38,10.91,11.21,16300 NOAH,D,20220627,20.99,21.43,20.31,20.55,385700 NOC,D,20220627,461.38,468.8816,461.275,466.82,542600 NOG,D,20220627,26.48,27.57,26.01,27.54,1502200 NOK,D,20220627,4.84,4.87,4.78,4.82,30702200 NOM,D,20220627,12.73,12.73,12.7299,12.73,1300 NOMD,D,20220627,19.82,19.95,19.61,19.87,461400 NOV,D,20220627,16.44,16.73,16.22,16.69,3234900 NOVA,D,20220627,20.59,21.27,20.282,21.09,2842900 NOW,D,20220627,506.37,509.7,489.23,496.7,1127200 NP,D,20220627,33.7,34.72,33.54,34.35,78300 NPCT,D,20220627,11.7,11.7,11.57,11.6,72500 NPFD,D,20220627,18.33,18.42,18.09,18.2,52700 NPK,D,20220627,66.07,66.8127,65.61,66.05,17100 NPO,D,20220627,83.29,84.87,83.03,84.37,119900 NPTN,D,20220627,15.71,15.79,15.63,15.66,631400 NPV,D,20220627,11.79,11.9,11.68,11.81,23500 NQP,D,20220627,11.73,11.96,11.73,11.81,65600 NR,D,20220627,3.07,3.3,3.07,3.26,560700 NRDY,D,20220627,2.68,2.72,2.523,2.58,1056600 NRE-A,D,20220627,25.25,25.4,24.575,25.17,10000 NREF,D,20220627,20.61,21.48,20.605,21.22,115600 NRG,D,20220627,38.46,38.97,38.34,38.61,2122100 NRG.W,D,20220627,1.56,1.66,1.49,1.49,20300 NRGV,D,20220627,9.57,10.13,9.46,9.49,646300 NRGX,D,20220627,12.9,13.1899,12.86,13.03,66500 NRK,D,20220627,10.94,11.02,10.89,10.99,157100 NRP,D,20220627,38.34,39.44,38.16,38.69,7700 NRT,D,20220627,13.2,14.1999,12.8901,13.75,39200 NRUC,D,20220627,24.17,24.18,23.8,24.18,10000 NRZ,D,20220627,9.86,10.075,9.705,9.93,7047000 NRZ-A,D,20220627,22.05,22.23,21.75,21.86,16900 NRZ-B,D,20220627,21.625,21.67,21.51,21.5101,12400 NRZ-C,D,20220627,20.03,20.13,19.8801,19.99,20500 NRZ-D,D,20220627,21.75,21.94,21.6,21.79,37300 NS,D,20220627,13.66,14.03,13.38,13.8,492100 NS-A,D,20220627,23,23.22,22.9048,23.22,4100 NS-B,D,20220627,20.58,20.59,20.4701,20.57,14100 NS-C,D,20220627,25,25,24.6,24.67,17900 NSA,D,20220627,50.7,50.9,49.98,50.27,976400 NSA-A,D,20220627,25.03,25.04,24.6233,24.99,31400 NSC,D,20220627,230.7,231.04,226.63,227.73,972900 NSL,D,20220627,4.8,4.83,4.8,4.83,39300 NSP,D,20220627,99.17,100.03,97.625,99.57,160800 NSR,D,20220627,7.28,7.68,7.28,7.63,15700 NSS,D,20220627,24.55,24.7609,24.49,24.58,16300 NST.T,D,20220627,0.1908,0.1908,0.1908,0.1908,600 NST.V,D,20220627,0.21,0.233,0.19,0.19,9000 NST.W,D,20220627,0.1216,0.1301,0.1216,0.13,15800 NSTB,D,20220627,9.8,9.82,9.8,9.82,12900 NSTC,D,20220627,9.79,9.8,9.79,9.79,74200 NTB,D,20220627,31.6,31.79,31.09,31.6,219900 NTCO,D,20220627,5.69,5.79,5.535,5.59,924300 NTEST.I,D,20220627,25.04,25.04,25.04,25.04,1600 NTG,D,20220627,30.98,31.77,30.91,31.63,53700 NTR,D,20220627,81.23,83.92,79.89,83.68,3612600 NTST,D,20220627,19.05,19.265,18.93,19.11,432800 NTZ,D,20220627,8.37,8.59,8.06,8.59,12600 NU,D,20220627,4.09,4.15,3.89,3.98,10757100 NUE,D,20220627,112.45,112.45,108.74,110.06,1941200 NUO,D,20220627,12.45,12.4781,12.42,12.44,30600 NUS,D,20220627,46.21,46.54,45.745,45.96,312100 NUV,D,20220627,8.86,8.905,8.8,8.82,363400 NUV.W,D,20220627,0.4372,0.4372,0.3923,0.3923,1100 NUVB,D,20220627,4.14,4.14,3.4011,3.64,2133800 NUW,D,20220627,13.77,13.8373,13.7,13.73,39700 NVG,D,20220627,12.87,12.9,12.7,12.73,760600 NVGS,D,20220627,11.05,11.617,10.93,11.44,94500 NVO,D,20220627,112.68,113.77,112.08,112.89,992300 NVR,D,20220627,4029,4082.43,3982.03,4046.53,12100 NVRO,D,20220627,49.49,49.605,47.39,47.65,326000 NVS,D,20220627,85.08,85.97,84.69,85.28,2114700 NVST,D,20220627,38.37,39.38,38.23,38.99,1105500 NVT,D,20220627,31.75,32.071,31.4,31.74,879800 NVTA,D,20220627,3.12,3.13,2.77,2.89,7837600 NWG,D,20220627,5.52,5.575,5.505,5.53,2679100 NWN,D,20220627,52.6,53.71,52.6,53.48,204600 NX,D,20220627,22.85,23.32,22.69,23.29,175200 NXC,D,20220627,13.23,13.27,13.09,13.1532,8300 NXD-A,D,20220627,19.3,19.5999,19.26,19.5999,2300 NXDT,D,20220627,15.42,16.07,15.42,15.88,325000 NXE,D,20220627,3.97,4.0663,3.89,3.96,1597700 NXJ,D,20220627,12.04,12.16,12.04,12.07,50700 NXN,D,20220627,11.42,11.52,11.42,11.52,11000 NXP,D,20220627,13.53,13.5494,13.42,13.54,162100 NXRT,D,20220627,61.13,63.67,61.11,62.55,192800 NYC,D,20220627,5.32,5.4,5.1299,5.4,15700 NYC-A,D,20220627,24.55,24.79,24.1706,24.54,25200 NYC-U,D,20220627,44.55,46.01,44.55,45.7505,7600 NYCB,D,20220627,9.15,9.205,9.02,9.1,4283400 NYT,D,20220627,29.82,29.9,29.34,29.56,1231800 NZF,D,20220627,12.25,12.3,12.21,12.24,827200 O,D,20220627,69.06,69.67,68.56,69.44,3798600 OAK-A,D,20220627,24.73,24.73,24.56,24.72,4500 OAK-B,D,20220627,24.1,24.47,24.1,24.24,5300 OC,D,20220627,75.6,77.16,75.37,76.99,2103400 OCFT,D,20220627,1.65,1.7,1.58,1.58,658300 OCN,D,20220627,26.23,27.66,26.15,26.5,113900 ODC,D,20220627,31.4,32.3666,31.01,31.07,120300 ODV,D,20220627,5.63,5.63,5.12,5.36,15600 OEC,D,20220627,14.42,15.29,14.34,15.16,607400 OFC,D,20220627,27.05,27.15,26.79,26.9,903700 OFG,D,20220627,26.78,26.91,26.03,26.11,350100 OG,D,20220627,0.74,0.86,0.74,0.86,1500 OGE,D,20220627,37.49,38.465,37.45,38.19,1066900 OGN,D,20220627,35.74,35.98,35.345,35.43,858900 OGS,D,20220627,79.16,81.32,78.8,81.1,370500 OHI,D,20220627,29.17,29.735,28.91,29.44,1595800 OI,D,20220627,15.01,15.26,14.77,14.93,933500 OIA,D,20220627,6.41,6.44,6.3,6.3,67800 OII,D,20220627,10.06,10.51,9.83,10.51,1368100 OIS,D,20220627,5.32,5.9,5.22,5.87,927100 OKE,D,20220627,55.1,57.08,55.1,56.67,3580600 OLN,D,20220627,46.62,47.83,46.37,47.23,1733300 OLO,D,20220627,10.1,10.69,10.03,10.62,1536800 OLP,D,20220627,26.28,26.6499,26.14,26.29,41500 OMC,D,20220627,65.08,65.13,64.02,64.75,1282500 OMF,D,20220627,39.15,39.205,38.45,38.76,968400 OMI,D,20220627,33.66,33.68,32.77,33.08,500900 ONL,D,20220627,11.39,11.66,11.17,11.2,911000 ONON,D,20220627,19.07,19.29,17.96,18.29,2147500 ONTF,D,20220627,11.94,11.94,11.15,11.23,253000 ONTO,D,20220627,74.32,75.76,72.915,74.13,226600 OOMA,D,20220627,12.2,12.33,12.02,12.14,48400 OPA,D,20220627,9.77,9.7801,9.77,9.78,86700 OPA.W,D,20220627,0.31,0.3114,0.2857,0.2936,23900 OPAD,D,20220627,2.85,2.9,2.61,2.63,1949400 OPF.W,D,20220627,0.35,0.4297,0.32,0.35,65400 OPFI,D,20220627,3.27,3.51,3.245,3.47,179400 OPP,D,20220627,10.37,10.4799,10.2443,10.39,56800 OPP-A,D,20220627,18.84,19.11,18.84,18.9142,2600 OPP-B,D,20220627,20.144,20.17,20.0556,20.0556,1500 OPY,D,20220627,35.74,35.9,34.41,35.55,77600 OR,D,20220627,10.79,10.88,10.64,10.79,1274700 ORA,D,20220627,72.16,75.09,71.71,74.09,552900 ORAN,D,20220627,11.75,11.82,11.72,11.76,666500 ORC,D,20220627,2.96,3,2.9,2.93,3316300 ORCC,D,20220627,12.75,12.825,12.65,12.77,2895100 ORCL,D,20220627,69.37,70.85,68.94,70.41,8840800 ORI,D,20220627,22.39,22.565,22.24,22.33,1276600 ORN,D,20220627,2.42,2.45,2.33,2.35,64100 OSCR,D,20220627,4.47,4.6,4.33,4.55,2394500 OSG,D,20220627,2.11,2.23,2.11,2.16,254900 OSH,D,20220627,20.51,20.73,19.39,19.82,1125800 OSI,D,20220627,9.7401,9.77,9.7401,9.77,200 OSK,D,20220627,85.35,85.35,83.5,84.34,383100 OTIS,D,20220627,71.3,71.37,69.125,69.92,2327700 OUS.W,D,20220627,0.39,0.39,0.2701,0.3,28100 OUST,D,20220627,1.95,1.965,1.72,1.75,1502600 OUT,D,20220627,18.25,18.44,17.835,17.93,1188800 OVV,D,20220627,46.42,47.67,45.44,47.28,6078000 OWL,D,20220627,10.84,11.2,10.64,11.16,5301600 OWL.T,D,20220627,0.28,0.3,0.26,0.26,10900 OWL.W,D,20220627,2.15,2.54,2.03,2.54,11400 OWLT,D,20220627,1.96,1.96,1.79,1.87,464800 OXM,D,20220627,96.05,96.745,94.535,95.33,204200 OXY,D,20220627,58.21,60.1501,58.16,58.9,26793400 OXY.W,D,20220627,36.45,38.4,36.45,37.31,208400 PAC,D,20220627,145.24,147.13,144.53,146.23,29200 PAC.U,D,20220627,9.9,9.95,9.9,9.91,43100 PACK,D,20220627,7.46,7.75,7.38,7.61,484200 PAG,D,20220627,112.23,113.02,110.525,111.21,306600 PAGS,D,20220627,11.28,11.28,10.62,10.89,3248300 PAI,D,20220627,11.83,11.84,11.8,11.8,17000 PAM,D,20220627,20.57,21.51,20.19,21.37,194800 PAR,D,20220627,38.83,39.755,38.065,38.54,310100 PARR,D,20220627,15.95,16.51,15.66,16.38,717300 PATH,D,20220627,22.03,22.3,21.03,21.36,7821300 PAXS,D,20220627,15.65,16,15.53,15.64,87700 PAY,D,20220627,14.42,14.74,13.9,14.22,150600 PAYC,D,20220627,306.4,311.6,299.31,300.08,314200 PB,D,20220627,69.84,70.03,69.12,69.49,416300 PBA,D,20220627,34.68,35.49,34.56,35.2,1123900 PBF,D,20220627,31.24,33.4238,30.68,33.12,2998800 PBFX,D,20220627,14.76,15.89,14.76,15.86,317400 PBH,D,20220627,59.07,59.24,57.95,58.12,238800 PBI,D,20220627,3.89,3.94,3.8,3.9,2117500 PBI-B,D,20220627,20.1,20.42,20.0001,20.3,22500 PBR,D,20220627,11.21,11.86,11.16,11.78,41058600 PBR.A,D,20220627,10.2,10.75,10.18,10.69,27010800 PBT,D,20220627,16.67,17.8,16.54,17.66,195600 PCF,D,20220627,7.43,7.439,7.32,7.35,50500 PCG,D,20220627,10.3,10.375,10.16,10.25,9155000 PCGU,D,20220627,97.71,98.67,97.585,98.0061,25300 PCK,D,20220627,6.72,6.72,6.59,6.64,59800 PCM,D,20220627,9.06,9.1707,9.0599,9.14,9200 PCN,D,20220627,13.35,13.3908,13.29,13.38,176300 PCOR,D,20220627,51,51.17,49.26,50.24,526900 PCP.T,D,20220627,0.5101,0.5101,0.5101,0.5101,100 PCQ,D,20220627,15.39,15.39,15.25,15.25,2600 PD,D,20220627,28.53,28.79,27.17,27.74,839100 PDI,D,20220627,21,21.28,20.85,21.17,926500 PDM,D,20220627,13.61,13.755,13.44,13.6,826200 PDO,D,20220627,14.18,14.45,14.08,14.45,714300 PDO.U,D,20220627,9.8,9.82,9.8,9.82,1300 PDO.W,D,20220627,0.1799,0.1799,0.15,0.1799,15800 PDOT,D,20220627,9.8,9.81,9.8,9.81,41300 PDS,D,20220627,61.84,64.37,61.57,63.9,41600 PDT,D,20220627,13.7,13.8344,13.58,13.69,60900 PEAK,D,20220627,26,26.58,25.88,26.02,3563800 PEB,D,20220627,17.71,18.16,17.35,17.68,2373700 PEB-E,D,20220627,21.7,22.3295,21.05,21.905,5700 PEB-F,D,20220627,21,21.16,20.7679,21.01,2700 PEB-G,D,20220627,21,21.4399,20.06,21.05,14900 PEB-H,D,20220627,19.05,19.05,18.95,18.95,400 PEG,D,20220627,62.19,63.11,62.09,62.83,2007800 PEI,D,20220627,4.01,4.38,3.93,4.25,414500 PEI-B,D,20220627,2.95,3.13,2.95,3.12,5400 PEI-C,D,20220627,2.87,3.1,2.775,3.1,8300 PEI-D,D,20220627,2.66,2.92,2.66,2.91,10200 PEN,D,20220627,132.14,132.94,129.42,132.56,211100 PEO,D,20220627,19.59,19.93,19.4668,19.87,38300 PFD,D,20220627,12.42,12.7299,12.16,12.45,39200 PFE,D,20220627,51.48,52.225,51.26,51.88,16154200 PFGC,D,20220627,48.33,48.33,46.61,46.8,2558000 PFH,D,20220627,20.5,20.5,20.32,20.39,22700 PFL,D,20220627,8.69,8.87,8.62,8.82,294400 PFLT,D,20220627,11.32,11.56,11.26,11.51,244500 PFN,D,20220627,7.79,7.86,7.77,7.81,633600 PFO,D,20220627,9.44,9.53,9.34,9.41,19100 PFS,D,20220627,22.3,22.43,22.12,22.33,223800 PFSI,D,20220627,44.26,45.41,43.7,44.39,383000 PG,D,20220627,144.12,144.76,142.71,143.25,5618500 PGP,D,20220627,7.82,7.83,7.7049,7.78,38300 PGR,D,20220627,115.94,116.855,114.99,116.56,1938300 PGRE,D,20220627,7.71,7.75,7.52,7.52,1699900 PGRU,D,20220627,4.84,4.86,4.39,4.45,36900 PGS.W,D,20220627,0.47,0.5242,0.4483,0.4483,1900 PGTI,D,20220627,16.35,16.71,16.21,16.56,254200 PGZ,D,20220627,12.74,12.79,12.6101,12.68,21600 PH,D,20220627,254.55,255.6,249.815,251.87,635300 PHD,D,20220627,8.85,8.88,8.845,8.88,54400 PHG,D,20220627,22.16,22.23,21.784,21.99,1805600 PHI,D,20220627,31.26,31.39,30.75,31.27,65800 PHK,D,20220627,5.17,5.24,5.1399,5.15,291500 PHM,D,20220627,40.36,41.1,40,40.59,2195000 PHR,D,20220627,26.71,26.92,25.165,25.97,612100 PHT,D,20220627,7.06,7.13,7.0197,7.11,235600 PHX,D,20220627,3.06,3.23,3.03,3.21,191000 PHY.U,D,20220627,10.145,10.145,10.05,10.06,3900 PHY.W,D,20220627,0.3,0.3,0.28,0.29,2400 PIA.W,D,20220627,0.07,0.07,0.07,0.07,14000 PIAI,D,20220627,9.93,9.93,9.93,9.93,200 PIC.U,D,20220627,9.81,9.81,9.81,9.81,100 PICC,D,20220627,9.81,9.815,9.79,9.81,77900 PII,D,20220627,108.78,109.8,105.78,106.92,536600 PIM,D,20220627,3.4,3.4,3.38,3.38,37100 PINE,D,20220627,18.54,18.54,18.08,18.15,19800 PING,D,20220627,18.97,19.51,18.74,19,702100 PINS,D,20220627,21.9,21.99,20.46,20.73,20584600 PIP.W,D,20220627,0.27,0.2995,0.2464,0.29,4500 PIPP,D,20220627,9.87,9.88,9.87,9.88,16600 PIPR,D,20220627,115.39,115.9,113.17,114.3,81800 PJT,D,20220627,72.2,72.55,70.61,71.17,205600 PK,D,20220627,14.2,14.475,14.015,14.26,3647100 PKE,D,20220627,12.77,12.93,12.69,12.75,53200 PKG,D,20220627,141.04,142.84,140.61,141.69,622500 PKI,D,20220627,146.57,146.77,143.553,144.97,393800 PKX,D,20220627,46.99,46.99,46.25,46.42,157300 PL,D,20220627,4.86,4.93,4.71,4.87,4035100 PL.W,D,20220627,0.95,0.9998,0.9462,0.9899,2800 PLD,D,20220627,122.27,122.815,119.78,120.21,3782100 PLNT,D,20220627,71.61,71.685,69.74,71.03,828000 PLOW,D,20220627,29.82,29.895,29.16,29.19,73800 PLTR,D,20220627,10.15,10.16,9.51,9.62,44767900 PLYM,D,20220627,18.19,18.3194,17.97,18,167800 PM,D,20220627,103.52,103.945,102.43,102.71,5446800 PMF,D,20220627,10.89,11.04,10.58,11,112200 PML,D,20220627,10.45,10.52,10.35,10.41,148700 PMM,D,20220627,6.47,6.5,6.32,6.5,113700 PMO,D,20220627,11.45,11.55,11.33,11.44,75300 PMT,D,20220627,14.11,14.45,13.96,14.04,1073200 PMT-A,D,20220627,22.36,22.57,22.1,22.12,16700 PMT-B,D,20220627,22.47,22.99,22.46,22.59,17400 PMT-C,D,20220627,18.99,19.1,18.7,18.92,29700 PMVC,D,20220627,9.93,9.94,9.92,9.94,9600 PMX,D,20220627,8.87,8.8899,8.75,8.82,87300 PNC,D,20220627,164,164.45,160.46,161.45,1462700 PNC-P,D,20220627,25.21,25.23,25.17,25.2,186300 PNF,D,20220627,9.03,9.1339,9,9.01,20400 PNI,D,20220627,8.45,8.53,8.39,8.41,15500 PNM,D,20220627,47.79,47.9,47.23,47.23,665000 PNNT,D,20220627,6.19,6.38,6.16,6.36,228500 PNR,D,20220627,47.24,47.48,46.31,46.45,1092300 PNT.U,D,20220627,9.8,9.86,9.8,9.86,500 PNT.W,D,20220627,0.1797,0.1797,0.173,0.1797,3300 PNTM,D,20220627,9.83,9.85,9.82,9.85,233300 PNW,D,20220627,71.76,72.79,71.46,72.79,440700 POLY,D,20220627,39.65,39.68,39.6,39.65,620700 PON.W,D,20220627,0.41,0.5,0.41,0.5,1400 POND,D,20220627,9.77,9.82,9.77,9.81,14300 POR,D,20220627,50.49,50.67,48.39,49.49,5449200 PORT,D,20220627,9.89,9.89,9.87,9.87,11100 POST,D,20220627,80.26,82.99,79.86,82.82,443500 PPG,D,20220627,121.89,122.125,119.48,121.3,1682400 PPL,D,20220627,27.01,27.47,26.975,27.36,2885100 PPT,D,20220627,3.81,3.86,3.76,3.76,184800 PRA,D,20220627,23.33,23.49,23.15,23.24,211900 PRB.U,D,20220627,9.96,9.96,9.94,9.94,4000 PRB.W,D,20220627,0.17,0.18,0.17,0.17,3500 PRBM,D,20220627,9.85,9.86,9.85,9.86,1300 PRE-J,D,20220627,20.93,20.9818,20.805,20.805,1800 PRG,D,20220627,18.19,18.54,17.69,17.8,1038000 PRGO,D,20220627,42,42.27,41.17,41.57,1449900 PRI,D,20220627,121.71,122.1585,120.14,121.26,139500 PRI-D,D,20220627,24.5221,24.5221,24.5221,24.5221,1000 PRI-G,D,20220627,24.18,24.43,24.01,24.43,1600 PRI-H,D,20220627,23.1912,23.99,23.1912,23.99,400 PRI-I,D,20220627,23.61,23.61,23.61,23.61,200 PRI-J,D,20220627,22.85,22.85,22.85,22.85,100 PRI-K,D,20220627,23.311,23.45,23.311,23.45,1900 PRI-L,D,20220627,23.57,23.585,23.35,23.44,4500 PRLB,D,20220627,48.76,48.79,47.51,48.32,107900 PRM,D,20220627,11.24,11.26,10.83,11.17,778100 PRMW,D,20220627,13.69,13.78,13.465,13.67,1065500 PRO,D,20220627,30.71,30.88,29.59,29.89,278300 PRP.U,D,20220627,10.06,10.06,10.06,10.06,3400 PRP.W,D,20220627,0.42,0.52,0.41,0.51,285100 PRPB,D,20220627,9.97,9.98,9.96,9.98,195900 PRPC,D,20220627,9.83,9.84,9.83,9.83,2700 PRS,D,20220627,25.31,25.3151,25.07,25.2,18700 PRT,D,20220627,8.29,8.5,8.17,8.5,57800 PRTY,D,20220627,1.68,1.705,1.55,1.59,2516300 PRU,D,20220627,97.76,98.24,96.25,96.95,1147000 PSA,D,20220627,313,316.229,311.09,313.71,539400 PSA-F,D,20220627,24.28,24.47,24.147,24.345,5700 PSA-G,D,20220627,23.88,24.0185,23.87,23.93,10600 PSA-H,D,20220627,25.43,25.4676,25.3288,25.45,13600 PSA-I,D,20220627,22.67,22.99,22.48,22.8023,14800 PSA-J,D,20220627,22.1,22.76,22.07,22.35,109200 PSA-K,D,20220627,22.39,22.7099,22.38,22.47,8900 PSA-L,D,20220627,21.67,22.0026,21.67,21.8,12600 PSA-M,D,20220627,19.35,19.77,19.35,19.66,7400 PSA-N,D,20220627,18.05,18.42,18.05,18.31,6200 PSA-O,D,20220627,17.88,18.1698,17.88,17.9502,6600 PSA-P,D,20220627,18.38,18.44,18.27,18.34,257600 PSA-Q,D,20220627,18.26,18.3,18.21,18.22,6500 PSA-R,D,20220627,18.42,18.48,18.25,18.34,28800 PSA-S,D,20220627,18.65,19.05,18.6,18.74,22500 PSB,D,20220627,187,187.05,186.54,186.91,198300 PSB-X,D,20220627,19.4,19.4799,19.37,19.46,10600 PSB-Y,D,20220627,18.85,18.875,18.72,18.84,5900 PSB-Z,D,20220627,17.69,17.87,17.58,17.63,24700 PSE-A,D,20220627,18.67,18.74,18.57,18.57,10100 PSF,D,20220627,20.19,20.2699,20.15,20.15,8300 PSF.W,D,20220627,0.3175,0.3175,0.26,0.28,83100 PSFE,D,20220627,2.4,2.46,2.24,2.28,6885000 PSN,D,20220627,40.5,40.9,40.085,40.41,304500 PSO,D,20220627,9.75,9.795,9.69,9.74,404300 PSP.W,D,20220627,0.3333,0.3333,0.3333,0.3333,400 PSPC,D,20220627,9.7,9.7001,9.7,9.7,500 PST.W,D,20220627,0.41,0.51,0.41,0.5,34500 PSTG,D,20220627,27.11,27.33,26.455,26.96,3398500 PSTH,D,20220627,19.96,19.99,19.95,19.97,835700 PSTL,D,20220627,15.28,15.29,14.88,15.04,116700 PSX,D,20220627,85.45,88.095,85.07,87.2,3796200 PTA,D,20220627,18.55,18.68,18.35,18.48,72200 PTR,D,20220627,47.69,48.3,47.42,48.08,153500 PTY,D,20220627,13.25,13.4,13.16,13.27,449100 PUK,D,20220627,25.01,25.21,24.76,24.97,604900 PUMP,D,20220627,9.79,10.18,9.59,10.18,1780200 PV,D,20220627,9.88,9.88,9.81,9.84,3400 PV.U,D,20220627,9.88,9.8912,9.87,9.87,6300 PV.W,D,20220627,0.17,0.1794,0.17,0.17,29700 PVH,D,20220627,63.43,63.655,61.85,62,1198200 PVL,D,20220627,3.78,4.17,3.76,4.13,307000 PWR,D,20220627,126.91,128.28,125.18,127.91,1214700 PWSC,D,20220627,12.97,13.06,12.67,12.79,452500 PX,D,20220627,10.64,11.05,10.56,10.89,292400 PXD,D,20220627,227.71,232.78,226.19,230.17,2336400 PYN,D,20220627,7.78,7.82,7.65,7.65,3600 PYS,D,20220627,21.32,21.32,21.32,21.32,200 PZC,D,20220627,8,8.07,7.96,8.03,76700 PZN,D,20220627,6.98,6.98,6.705,6.76,17500 QD,D,20220627,1.1,1.15,1.1,1.13,720700 QFT.W,D,20220627,0.08,0.08,0.0758,0.076,6800 QFTA,D,20220627,9.85,9.86,9.85,9.86,1200 QGEN,D,20220627,47.08,47.57,46.79,46.99,1130500 QNG.W,D,20220627,0.08,0.0911,0.0749,0.085,37100 QNGY,D,20220627,0.445,0.4937,0.4374,0.4408,3317700 QS,D,20220627,9.8,9.92,9.35,9.56,4576700 QSR,D,20220627,49.88,50.42,49.58,50.32,1199500 QTWO,D,20220627,42.03,42.33,40.28,41.03,265200 QUAD,D,20220627,2.99,3.12,2.785,2.98,862300 QUOT,D,20220627,4.01,4.01,3.68,3.69,1020300 QVCC,D,20220627,19.15,19.41,18.7098,18.7098,27400 QVCD,D,20220627,19.77,19.8399,19.23,19.31,12700 R,D,20220627,71.45,73.405,70.8,71.53,408900 RA,D,20220627,18.43,18.76,18.08,18.13,323200 RAAS,D,20220627,1.24,1.31,1.2,1.31,628400 RACE,D,20220627,188.92,189.48,186.35,186.46,458500 RAD,D,20220627,8.73,8.88,7.94,7.96,4426100 RAMP,D,20220627,30.57,30.74,29.26,29.37,678600 RBA,D,20220627,61.96,63.51,61.61,62.48,680100 RBA.W,D,20220627,0.0301,0.04,0.0301,0.0355,99300 RBAC,D,20220627,9.96,9.97,9.95,9.96,171200 RBLX,D,20220627,36,36.04,33.78,35.93,29741400 RBO.W,D,20220627,0.5,0.5,0.402,0.41,6000 RBOT,D,20220627,3.61,3.685,3.35,3.38,430700 RC,D,20220627,12.82,12.975,12.65,12.7,1386400 RC-C,D,20220627,20.75,20.81,20.7499,20.81,1100 RC-E,D,20220627,20.35,20.36,20.2701,20.3499,3800 RCA,D,20220627,25.1,25.14,25.0515,25.08,4900 RCB,D,20220627,24.22,24.33,24.105,24.1499,3700 RCC,D,20220627,24.48,24.71,24.3,24.71,1200 RCI,D,20220627,48.18,48.38,47.58,47.98,315500 RCL,D,20220627,41.74,41.84,38.925,40.33,7084700 RCS,D,20220627,5.09,5.1406,5.03,5.08,52000 RCUS,D,20220627,25.77,25.81,24.53,25.31,601400 RDN,D,20220627,19.67,20.09,19.62,19.84,1561300 RDW,D,20220627,3.19,3.28,2.99,3.16,296100 RDW.W,D,20220627,0.48,0.4898,0.41,0.4146,21400 RDY,D,20220627,55.64,55.94,55.2,55.65,375900 RE,D,20220627,283.34,284.01,281.43,283.03,185200 RELX,D,20220627,27.3,27.545,27.21,27.29,3397200 RENN,D,20220627,29.87,30.26,29.81,30.06,81800 RERE,D,20220627,3,3.15,2.87,2.93,131900 RES,D,20220627,7.03,7.23,6.88,7.21,1710200 REV,D,20220627,8.15,8.5,6.52,6.7,22733000 REVG,D,20220627,11.31,11.33,10.9,11.21,317000 REX,D,20220627,85.49,89.18,85.09,89.18,43500 REX-B,D,20220627,24.62,24.62,24.62,24.62,200 REX-C,D,20220627,24.26,24.26,24.1,24.1,600 REXR,D,20220627,59.57,59.81,58.73,58.86,2565300 REZI,D,20220627,20.65,21.2451,20.48,21.02,565000 RF,D,20220627,19.65,19.69,19.105,19.35,6904000 RF-B,D,20220627,25.78,25.89,25.62,25.82,30900 RF-C,D,20220627,23.42,23.46,23.31,23.46,24700 RF-E,D,20220627,18.5,18.75,18.35,18.54,37200 RFI,D,20220627,13.38,13.5,13.34,13.36,22400 RFL,D,20220627,2.05,2.05,1.85,1.97,50700 RFM,D,20220627,16.57,16.6,16.4611,16.54,23300 RFMZ,D,20220627,14.58,14.7,14.33,14.6,70200 RFP,D,20220627,12.16,12.81,12.16,12.38,1667500 RGA,D,20220627,118.2,118.93,116.58,117.16,493900 RGR,D,20220627,66.89,67.24,64.59,64.6,119400 RGS,D,20220627,0.87,0.9775,0.802,0.969,1378100 RGT,D,20220627,9.19,9.27,9.1699,9.18,18100 RH,D,20220627,270.5,271,253.87,256.02,572300 RHI,D,20220627,78.26,78.5576,76.885,77.56,1196200 RHP,D,20220627,78.26,78.94,76.92,77.86,394100 RIG,D,20220627,3.57,3.66,3.48,3.64,13336100 RIO,D,20220627,63.23,63.51,62.68,63.02,2836300 RIV,D,20220627,13.75,14,13.65,13.97,99400 RIV-A,D,20220627,24.3,24.365,24.2,24.2,20000 RJF,D,20220627,92.97,92.97,91.08,92.59,953700 RJF-A,D,20220627,24.82,24.9172,24.75,24.75,1900 RJF-B,D,20220627,24.74,24.76,24.5,24.625,13600 RKL.W,D,20220627,0.49,0.49,0.49,0.49,100 RKLY,D,20220627,2.66,2.72,2.53,2.62,784200 RKT,D,20220627,7.78,7.929,7.615,7.66,2518600 RL,D,20220627,96.94,96.94,93.82,94.19,749200 RLI,D,20220627,114.76,115.08,113.47,113.85,148600 RLJ,D,20220627,11.33,11.485,11.11,11.27,2162000 RLJ-A,D,20220627,25.65,26.24,25.65,25.91,19400 RLTY,D,20220627,15.61,15.9237,15.4,15.63,41100 RLX,D,20220627,2.35,2.45,2.32,2.36,8267200 RM,D,20220627,39.78,39.78,38.87,39.3,14400 RMAX,D,20220627,24.69,24.7022,23.76,23.84,132300 RMD,D,20220627,212.21,213.1777,209.4,212.62,600300 RMI,D,20220627,16.71,17.135,16.71,16.77,25800 RMM,D,20220627,15.18,15.36,15.0848,15.29,29000 RMMZ,D,20220627,16.05,16.1386,15.85,15.87,36800 RMO,D,20220627,0.55,0.5514,0.49,0.5193,10353100 RMT,D,20220627,8.67,8.8,8.5742,8.68,116700 RNG,D,20220627,61.24,62.512,58.06,58.92,1928200 RNGR,D,20220627,10.28,10.4,10.15,10.33,31400 RNP,D,20220627,21.36,21.53,21.2565,21.38,80500 RNR,D,20220627,156.62,158.4,155.9,157.72,311200 RNR-F,D,20220627,23.18,23.5852,23.11,23.17,11300 RNR-G,D,20220627,17.91,17.91,17.7324,17.7504,8000 ROG,D,20220627,261.18,261.795,260.17,260.5,159500 ROK,D,20220627,202.78,204.33,198.42,201.3,786900 ROL,D,20220627,35.15,35.385,34.68,35.28,1110100 RONI,D,20220627,9.8,9.815,9.79,9.81,62100 ROP,D,20220627,406.43,406.62,397.69,398.77,505800 ROS.U,D,20220627,9.83,9.85,9.82,9.85,8300 ROS.W,D,20220627,0.1522,0.1522,0.1522,0.1522,1000 ROSS,D,20220627,9.8,9.86,9.7964,9.82,26300 RPM,D,20220627,81.85,81.92,80.63,81.14,449700 RPT,D,20220627,10.35,10.465,10.24,10.36,406600 RPT-D,D,20220627,49.37,49.75,49.365,49.75,800 RQI,D,20220627,13.52,13.79,13.4701,13.6,240900 RRC,D,20220627,26.69,27.57,25.79,27.11,6546500 RRX,D,20220627,117.63,118.34,116.46,117.14,245800 RS,D,20220627,174.23,175.27,171.38,173.94,379200 RSF,D,20220627,17.96,18.03,17.87,17.9704,7000 RSG,D,20220627,129.59,130.47,129.01,129.4,1153200 RSI,D,20220627,5.17,5.22,4.8,4.84,1149100 RSKD,D,20220627,4.99,5.04,4.73,4.77,270700 RTX,D,20220627,94.44,95.05,93.84,94.81,2942600 RVLV,D,20220627,30.54,30.575,28.675,28.98,1059300 RVT,D,20220627,14.57,14.72,14.4501,14.58,207800 RWT,D,20220627,7.69,7.83,7.565,7.63,1486800 RY,D,20220627,96.9,97.48,96.07,96.86,871700 RYAM,D,20220627,2.67,2.81,2.59,2.71,669900 RYAN,D,20220627,36.9,38.1,36.7148,38.06,559300 RYI,D,20220627,23.77,24.03,22.29,22.61,364800 RYN,D,20220627,38.43,38.58,37.84,37.92,571200 RZA,D,20220627,25.29,25.29,25.2199,25.25,19100 RZB,D,20220627,25.22,25.5,25.1,25.42,22200 S,D,20220627,26.49,26.67,24.86,25.38,3657000 SA,D,20220627,13.52,13.715,13.37,13.67,306900 SAFE,D,20220627,37.14,37.77,36.13,36.61,239100 SAH,D,20220627,38.54,38.7,37.77,38.34,386500 SAIC,D,20220627,94.3,95.76,93.4,94.26,337900 SAIL,D,20220627,62.97,63.15,62.44,62.89,1049700 SAK,D,20220627,25.16,25.1737,25.16,25.16,2900 SAM,D,20220627,341.29,341.29,332.29,333.99,112900 SAN,D,20220627,2.91,2.93,2.865,2.91,4342900 SAND,D,20220627,6.26,6.44,6.18,6.4,1656100 SAP,D,20220627,97.75,98.31,96.87,97.3,835700 SAR,D,20220627,23.71,23.9709,23.71,23.82,12900 SAT,D,20220627,24.5,24.55,24.45,24.55,16600 SAVE,D,20220627,23.3,23.39,22.32,22.57,8064300 SB,D,20220627,3.84,4.08,3.84,4.03,1116700 SB-D,D,20220627,25.12,25.3,25.12,25.175,2700 SBBA,D,20220627,24.95,25.04,24.95,25.04,600 SBH,D,20220627,12.88,12.885,12.54,12.69,970100 SBI,D,20220627,7.9,7.95,7.85,7.95,17400 SBI.U,D,20220627,9.82,9.82,9.8,9.8001,2900 SBII,D,20220627,9.75,9.78,9.74,9.78,63200 SBOW,D,20220627,31.87,34.3,31.77,33.99,657800 SBR,D,20220627,59.79,62.68,59.5201,62.68,130000 SBS,D,20220627,7.88,8.095,7.8,8.05,2631400 SBSW,D,20220627,10.78,10.825,10.58,10.66,2148800 SCCO,D,20220627,52.1,52.68,51.31,51.59,2047400 SCD,D,20220627,12.43,12.61,12.37,12.52,21500 SCE-G,D,20220627,19.2,19.25,18.96,19.0838,12500 SCE-H,D,20220627,21.3,21.43,21.1288,21.1288,6000 SCE-J,D,20220627,20.3041,20.38,20.1035,20.135,5600 SCE-K,D,20220627,22.41,22.65,21.95,22.03,39100 SCE-L,D,20220627,18.94,19.1799,18.91,18.95,12900 SCH-D,D,20220627,24.9,25,24.87,25,37400 SCH-J,D,20220627,20.32,20.4541,20.2201,20.32,30500 SCHW,D,20220627,65.4,65.4,63.505,64.15,6530900 SCI,D,20220627,68.8,69.45,68.1,68.85,654300 SCL,D,20220627,102.85,103.11,101.56,101.69,73000 SCM,D,20220627,11.41,11.8109,11.34,11.76,73000 SCS,D,20220627,11.2,11.39,11.1,11.32,737900 SCU,D,20220627,9.03,9.14,8.81,8.86,128000 SCU.W,D,20220627,0.1745,0.1745,0.1745,0.1745,300 SCUA,D,20220627,9.93,9.93,9.92,9.92,1400 SCX,D,20220627,7.08,7.2,6.95,7,28200 SD,D,20220627,16.38,17.64,16.25,17.39,1509200 SDHY,D,20220627,14.78,14.89,14.78,14.88,43000 SE,D,20220627,81.4,81.81,74.07,75.05,5999800 SEA-A,D,20220627,25.16,25.18,25.0801,25.13,11300 SEA-B,D,20220627,25.3,25.5108,25.2,25.2,7500 SEAS,D,20220627,47.29,47.48,45.805,46.36,1624100 SED.W,D,20220627,0.21,0.21,0.21,0.21,800 SEE,D,20220627,59.59,60,59.07,59.47,1225800 SEM,D,20220627,24.84,25,24.25,24.95,554100 SEMR,D,20220627,14.22,14.51,13.69,13.88,154200 SES,D,20220627,4.62,4.86,4.58,4.7,468700 SES.W,D,20220627,0.93,0.9399,0.91,0.91,1500 SF,D,20220627,58.62,58.88,57.07,58.84,712800 SF-B,D,20220627,24.18,24.24,24.05,24.13,15100 SF-C,D,20220627,25.02,25.03,24.75,24.83,8100 SF-D,D,20220627,18.29,18.34,18.13,18.17,13500 SFB,D,20220627,23.08,23.6021,22.85,22.945,7200 SFBS,D,20220627,78.69,79.0814,77.57,78.27,132000 SFE,D,20220627,3.95,3.99,3.78,3.79,8300 SFL,D,20220627,9.49,9.73,9.46,9.61,881300 SG,D,20220627,13.35,13.35,12.62,12.72,792800 SGFY,D,20220627,15.31,15.49,14.8,15.33,1429200 SGH.W,D,20220627,0.7,0.71,0.51,0.58,145900 SGHC,D,20220627,4.48,4.5,4.23,4.24,245700 SGU,D,20220627,9.25,9.64,9.25,9.39,39100 SHA.W,D,20220627,0.119,0.119,0.119,0.119,500 SHAK,D,20220627,42.5,42.71,40.87,41.01,520500 SHEL,D,20220627,51.65,52.25,51.41,51.84,4882900 SHG,D,20220627,29.9,29.98,29.575,29.75,142800 SHI,D,20220627,17.1,17.6,17.1,17.42,42200 SHLX,D,20220627,14.12,14.255,13.97,14.13,2027700 SHO,D,20220627,10.23,10.34,10.005,10.14,2454800 SHO-H,D,20220627,21.19,21.19,20.2,20.45,4900 SHO-I,D,20220627,20.37,20.9,20.36,20.76,7300 SHOP,D,20220627,392.48,395,358.29,373.21,5816500 SHPW,D,20220627,1.15,1.2799,1.145,1.26,90400 SHW,D,20220627,230.36,231.2099,226.18,227.16,1633400 SI,D,20220627,64,64.13,59.28,62.64,891400 SI-A,D,20220627,16.41,16.5,16.15,16.49,20000 SID,D,20220627,3.2,3.3,3.17,3.21,8840300 SIG,D,20220627,62.71,62.94,58.79,59.1,844400 SII,D,20220627,36.66,37.03,35.98,36.37,68700 SIRE,D,20220627,17.41,17.41,16.72,16.97,14800 SIT-A,D,20220627,24.25,24.83,24.16,24.68,14500 SITC,D,20220627,13.77,13.95,13.59,13.79,2818700 SITE,D,20220627,126.2,127.4199,122.43,122.83,395100 SIX,D,20220627,22.83,23.495,22.47,23.13,4273900 SJI,D,20220627,34.12,34.285,33.93,33.97,538600 SJIJ,D,20220627,17.12,17.29,17.12,17.14,32100 SJIV,D,20220627,68.09,68.27,67.25,67.74,8100 SJM,D,20220627,128.72,129.3709,127.52,128.56,714800 SJR,D,20220627,29.73,29.73,29.48,29.5,242300 SJT,D,20220627,9.24,9.8985,9.1582,9.79,948500 SJW,D,20220627,61.86,61.98,61.06,61.8,97200 SKE,D,20220627,6.01,6.02,5.8536,5.89,10700 SKIL,D,20220627,4.25,4.25,3.83,3.88,1367200 SKLZ,D,20220627,1.52,1.55,1.41,1.45,9276900 SKM,D,20220627,23.44,23.475,23.28,23.39,329900 SKT,D,20220627,14.96,14.98,14.68,14.75,602700 SKX,D,20220627,38.74,39.08,37.94,38.54,1106500 SKY,D,20220627,49.99,50.85,49.41,49.62,291000 SLA.W,D,20220627,0.15,0.22,0.15,0.2199,700 SLAC,D,20220627,9.83,9.83,9.8,9.83,8300 SLB,D,20220627,35.78,35.975,34.92,35.89,29428500 SLCA,D,20220627,11.13,11.73,10.96,11.55,1046000 SLF,D,20220627,45.95,46.1001,45.475,45.86,473000 SLG,D,20220627,49.6,49.95,48.355,48.59,756200 SLG-I,D,20220627,24.65,24.9,24.65,24.9,6400 SLQT,D,20220627,3.19,3.24,2.86,2.89,1079300 SLVM,D,20220627,32.05,34.305,32.05,32.86,789900 SM,D,20220627,36.38,37.74,35.71,37.09,3178700 SMAR,D,20220627,34.67,34.9,31.86,32,2123200 SMFG,D,20220627,6.01,6.07,5.99,6.03,4870700 SMG,D,20220627,82.94,83.68,81.3818,82.91,454900 SMHI,D,20220627,6.37,6.92,6.37,6.7,61400 SMLP,D,20220627,14.3,14.43,13.75,13.75,45600 SMM,D,20220627,6.98,7.1066,6.98,7.08,42200 SMP,D,20220627,44.7,45.24,44.36,45.13,122100 SMR,D,20220627,10.78,10.96,10.445,10.68,678000 SMR.W,D,20220627,2.25,2.43,2.25,2.32,72700 SMRT,D,20220627,5.12,5.19,4.63,4.71,1535000 SMWB,D,20220627,8.99,8.99,8.58,8.69,54900 SNA,D,20220627,203,205.22,200.88,204.07,221000 SNAP,D,20220627,15.11,15.28,14.38,14.56,29269300 SNDA,D,20220627,21.78,22.68,21.2,21.34,3400 SNDR,D,20220627,22.87,23.27,22.72,22.78,467100 SNN,D,20220627,28.65,28.805,28.38,28.46,902800 SNOW,D,20220627,150.38,152.2,144.29,148.15,7273500 SNP,D,20220627,44.66,45.1599,44.51,44.96,176200 SNV,D,20220627,37.17,37.42,36.58,36.8,524600 SNV-D,D,20220627,22.83,23.03,22.57,22.57,33500 SNV-E,D,20220627,24.89,25.06,24.7727,24.91,31400 SNX,D,20220627,95.83,99.19,95.08,98.27,415000 SO,D,20220627,69.39,70.68,69.29,70.37,3679400 SOI,D,20220627,11.28,11.585,11.1,11.45,234600 SOJC,D,20220627,23.33,23.39,23.1438,23.37,18900 SOJD,D,20220627,21.77,21.86,21.67,21.78,46500 SOJE,D,20220627,19.19,19.23,19.1,19.14,80400 SOL,D,20220627,4.79,5.2,4.74,5.16,966000 SOLN,D,20220627,52.23,52.5019,52.09,52.33,17200 SON,D,20220627,56.93,57.81,56.855,57.56,411800 SONX,D,20220627,1.72,1.8,1.7,1.72,106800 SONY,D,20220627,85.43,85.44,84.26,84.45,467500 SOR,D,20220627,37.46,38.2547,37.4,37.45,8500 SOS,D,20220627,0.2082,0.21,0.2,0.2006,18759900 SPB,D,20220627,84.98,85.04,83.74,83.84,186700 SPCE,D,20220627,6.6,6.73,6.28,6.64,7204500 SPE,D,20220627,12.19,12.35,12.07,12.1,31900 SPE-C,D,20220627,24.02,24.025,23.41,23.41,3600 SPG,D,20220627,99.94,101.44,98.75,100.12,1783300 SPG-J,D,20220627,63.3,63.6,63.01,63.1,1000 SPG.U,D,20220627,9.77,9.82,9.76,9.79,12100 SPG.W,D,20220627,0.15,0.1501,0.13,0.15,1000 SPGI,D,20220627,342.45,343.26,337.26,340.47,1728600 SPGS,D,20220627,9.83,9.83,9.78,9.78,95300 SPH,D,20220627,15.39,15.7054,15.39,15.6,114400 SPI.W,D,20220627,0.18,0.1807,0.15,0.15,5100 SPIR,D,20220627,1.4,1.46,1.26,1.28,1303200 SPL-A,D,20220627,23.2,23.2,23.1,23.1,2100 SPLP,D,20220627,42.7,43.5,42.45,43.015,8800 SPN-B,D,20220627,24.2,24.3795,24.04,24.16,19300 SPNT,D,20220627,5.55,5.56,5.46,5.49,527700 SPOT,D,20220627,108.66,109.09,103.895,106.27,1639000 SPR,D,20220627,30.21,30.3,29.13,29.95,1903300 SPXC,D,20220627,54.71,54.8,54,54.36,151700 SPXX,D,20220627,15.65,15.7085,15.4201,15.46,91200 SQ,D,20220627,70.79,71.75,66.95,69.43,14687400 SQM,D,20220627,90.75,94.64,90.42,92.58,1413100 SQNS,D,20220627,2.56,2.62,2.47,2.6115,24000 SQSP,D,20220627,21.55,22.25,20.94,22.09,782900 SQZ,D,20220627,3.5,3.565,3.2,3.37,248200 SR,D,20220627,73.87,75.245,73.7,74.99,261900 SR-A,D,20220627,24.2246,24.61,24.2246,24.4855,15800 SRC,D,20220627,38.5,39.41,38.0775,39.41,1536400 SRC-A,D,20220627,24.2683,24.2683,24.15,24.15,26600 SRE,D,20220627,149.28,151.33,148.59,150.67,1145200 SREA,D,20220627,23.63,23.74,23.37,23.68,32900 SRG,D,20220627,5.89,5.92,5.63,5.76,659100 SRG-A,D,20220627,16.01,16.01,15.31,15.595,10800 SRI,D,20220627,17.31,18.23,17.24,18.18,99800 SRL,D,20220627,8.17,8.325,8.17,8.325,300 SRLP,D,20220627,18.92,18.98,18.92,18.98,19200 SRT,D,20220627,3.2,3.2,3.01,3.07,49400 SRV,D,20220627,27.58,28.12,27.58,27.7,17800 SSD,D,20220627,99.21,101.87,97.495,100.1,317300 SSL,D,20220627,22.89,23.43,22.88,23.32,283300 SST,D,20220627,9.5,9.5,8.13,8.33,309900 SST.W,D,20220627,1.38,1.38,1.04,1.09,73700 SSTK,D,20220627,57.52,58.23,56.38,57.89,411000 SSU,D,20220627,7,7.43,6.6,7,44300 ST,D,20220627,43.48,43.68,42.91,43.51,928900 STA-D,D,20220627,25.28,25.4,25.28,25.4,900 STA-G,D,20220627,24.75,24.8999,24.7,24.81,2800 STA-I,D,20220627,24.95,24.95,24.28,24.5,6500 STAG,D,20220627,32.21,32.51,31.86,31.98,1010500 STAR,D,20220627,14.13,14.38,14.01,14.06,1006800 STC,D,20220627,49.83,50.73,49.275,49.9,120300 STE,D,20220627,208.03,209.38,206.17,207.8,287000 STE.U,D,20220627,9.97,10,9.97,9.98,422400 STE.W,D,20220627,0.25,0.26,0.0909,0.26,204000 STEM,D,20220627,8.42,8.47,7.735,7.85,2852500 STET,D,20220627,9.86,9.9,9.85,9.86,406600 STEW,D,20220627,11.99,12.19,11.98,12.05,48200 STG,D,20220627,5.9,6.39,5.52,6.17,34500 STK,D,20220627,26.27,26.27,25.71,26.01,23200 STLA,D,20220627,13.14,13.205,13.01,13.09,4542900 STM,D,20220627,33.85,33.94,33.37,33.47,2649800 STN,D,20220627,43.3,43.98,43.3,43.47,57400 STNG,D,20220627,35.35,37.53,35.07,36.59,998800 STON,D,20220627,3.49,3.5,3.46,3.48,136800 STOR,D,20220627,27,27.3161,26.74,27.22,1951000 STR,D,20220627,23.46,23.76,23,23.58,751900 STR.T,D,20220627,0.6536,0.6536,0.5402,0.5402,12400 STR.U,D,20220627,9.82,9.8201,9.82,9.8201,10700 STR.W,D,20220627,0.16,0.16,0.16,0.16,200 STRE,D,20220627,9.85,9.85,9.78,9.78,95400 STRY,D,20220627,4.85,5.1188,4.25,4.25,826100 STT,D,20220627,66.61,66.87,64.7,65.21,2793400 STT-D,D,20220627,24.74,25,24.5506,24.95,87300 STT-G,D,20220627,24.9335,25.16,24.865,25.0929,27900 STVN,D,20220627,16.04,16.2,15.51,15.67,173200 STWD,D,20220627,22.36,22.4348,22.0201,22.09,2659100 STZ,D,20220627,245.35,248.28,244.165,247.42,799200 STZ.B,D,20220627,279.6,279.6,279.6,279.6,400 SU,D,20220627,35.03,35.86,34.51,35.66,6615500 SUA.W,D,20220627,0.09,0.15,0.09,0.1203,191900 SUAC,D,20220627,9.89,9.89,9.89,9.89,100 SUI,D,20220627,162.43,164.92,160.6,162,414500 SUM,D,20220627,24.49,24.61,23.765,24.5,1169000 SUN,D,20220627,37.89,38.645,37.79,38.08,436000 SUNL,D,20220627,3.26,3.4,3.225,3.39,902600 SUP,D,20220627,4.3,4.4354,4.25,4.4,35800 SUPV,D,20220627,1.42,1.4375,1.37,1.4,382300 SUZ,D,20220627,9.46,9.555,9.33,9.35,1369700 SWCH,D,20220627,33.5,33.66,33.4,33.63,2550500 SWI,D,20220627,10.93,11.385,10.9,11.33,1098800 SWK,D,20220627,111.67,111.94,108.61,109.23,1058000 SWM,D,20220627,24.98,25.56,24.77,25.28,264600 SWN,D,20220627,7.04,7.35,6.86,7.2,54790300 SWT,D,20220627,71.37,71.37,70.1474,70.1474,3600 SWX,D,20220627,88.81,89.78,88.12,89.52,385500 SWZ,D,20220627,7.75,7.8406,7.75,7.76,15200 SXC,D,20220627,6.98,7.09,6.87,7.01,635000 SXI,D,20220627,85.96,86.725,85.8,86.25,33900 SXT,D,20220627,81.63,81.63,80.77,81.21,129900 SYF,D,20220627,29.89,30.15,29.12,29.45,4631400 SYF-A,D,20220627,18.75,18.8899,18.6,18.78,185100 SYK,D,20220627,204.59,205.54,201.7429,203.13,1126100 SYY,D,20220627,85.93,86.77,84.74,86.1,2416900 SZC,D,20220627,38.13,38.59,38.13,38.4,2700 T,D,20220627,20.95,21.035,20.67,20.78,32339800 T-A,D,20220627,20.65,20.78,20.5501,20.73,103700 T-C,D,20220627,19.2,19.35,19.15,19.19,150100 TAC,D,20220627,11.04,11.25,10.98,11.17,409000 TAK,D,20220627,13.93,14.12,13.93,14.06,3430300 TAL,D,20220627,4.93,5,4.78,4.86,8643100 TALO,D,20220627,15.87,16.925,15.84,16.75,2008100 TAP,D,20220627,55.74,55.985,55.22,55.38,1198800 TAP.A,D,20220627,57.5,57.5,57.5,57.5,800 TARO,D,20220627,38.42,38.42,37.76,38,28000 TBB,D,20220627,24.74,24.74,24.52,24.57,22300 TBC,D,20220627,25.05,25.18,25,25.01,40200 TBI,D,20220627,17.8,18.03,17.27,17.39,266300 TCI,D,20220627,40.61,42.4,40,40.35,12300 TCN,D,20220627,10.21,10.415,10.085,10.1,650600 TCS,D,20220627,7.39,7.5,7.23,7.25,259000 TD,D,20220627,65.29,65.95,64.83,65.83,2097000 TDC,D,20220627,39.66,39.66,37.67,37.86,613700 TDCX,D,20220627,9.47,9.97,9.15,9.65,270500 TDF,D,20220627,14.14,14.36,14.14,14.19,35400 TDG,D,20220627,541,542.67,529.19,533.8,284800 TDOC,D,20220627,37.3,38.69,35.85,37.46,5204700 TDS,D,20220627,16.31,16.51,16.19,16.46,880000 TDS-U,D,20220627,20.48,20.48,20.15,20.3,102900 TDS-V,D,20220627,18.59,18.6999,18.45,18.49,160000 TDW,D,20220627,22.16,22.67,21.72,22.44,562100 TDY,D,20220627,381.47,381.47,375.725,378.34,206400 TEAF,D,20220627,14.05,14.1305,13.72,13.8,50100 TECK,D,20220627,32.15,33.07,31.76,32.74,6568500 TEF,D,20220627,5.03,5.065,5.01,5.02,1381700 TEI,D,20220627,5.44,5.44,5.28,5.32,148600 TEL,D,20220627,119.44,119.44,117.42,117.55,1819600 TEN,D,20220627,17.62,17.93,17.2075,17.29,2899500 TEO,D,20220627,4.58,4.64,4.51,4.51,111100 TEVA,D,20220627,7.8,8.365,7.75,8.21,25366200 TEX,D,20220627,29.76,29.87,29.08,29.17,893100 TFC,D,20220627,49.31,49.5,48.09,48.57,8440600 TFC-I,D,20220627,19.42,19.87,19.3608,19.535,19500 TFC-O,D,20220627,22.87,22.93,22.6112,22.6112,45800 TFC-R,D,20220627,20.08,20.2,19.92,20.01,81900 TFII,D,20220627,79.35,81.1,78.64,79.69,207100 TFSA,D,20220627,24.21,24.3,24,24.25,900 TFX,D,20220627,258.79,261.3,255.78,259.56,256700 TG,D,20220627,10.65,10.71,10.48,10.61,74500 TGH,D,20220627,28.65,29.35,28.59,28.71,437700 TGH-A,D,20220627,23.5008,24.4799,23.5008,24.19,11800 TGH-B,D,20220627,21.71,21.71,21.3461,21.4,2900 TGI,D,20220627,12.98,13.14,12.65,12.88,1121500 TGLS,D,20220627,17.55,18.7199,17.55,18.19,209400 TGNA,D,20220627,21.56,21.64,21.32,21.36,579400 TGS,D,20220627,5.08,5.36,5.08,5.28,80400 TGT,D,20220627,151.16,151.93,148.03,149.61,3607100 THC,D,20220627,59.12,59.1933,56.12,56.87,1242800 THG,D,20220627,147.5,147.5784,145.34,145.62,167800 THO,D,20220627,81.79,81.91,77.3,79.32,1285800 THQ,D,20220627,20,20.21,19.855,20.09,66100 THR,D,20220627,14.94,15.24,14.89,15.18,88400 THS,D,20220627,40.86,42.5,40.65,41.54,595800 THW,D,20220627,14.72,14.9026,14.66,14.81,84200 TIMB,D,20220627,11.97,12.095,11.92,11.97,295000 TIN.W,D,20220627,0.47,0.5263,0.47,0.485,364200 TINV,D,20220627,10.25,10.255,10.25,10.255,5700 TISI,D,20220627,0.86,0.8897,0.8164,0.8488,351400 TIXT,D,20220627,25.75,26.03,25.16,25.3,55600 TJX,D,20220627,60.74,60.8972,59.52,59.81,5093700 TK,D,20220627,2.94,3.03,2.92,3,511700 TKC,D,20220627,2.72,2.72,2.68,2.69,298400 TKR,D,20220627,55.28,55.51,54.387,55.04,377000 TLK,D,20220627,27.39,27.63,27.38,27.59,155700 TLYS,D,20220627,7.68,7.79,7.48,7.56,131300 TM,D,20220627,157.69,157.94,156.35,156.53,207900 TMA.U,D,20220627,9.81,9.81,9.81,9.81,1100 TMA.W,D,20220627,0.063,0.0929,0.063,0.0929,1200 TME,D,20220627,5.05,5.09,4.74,4.81,18695500 TMHC,D,20220627,23.34,24.1955,23,23.61,1354400 TMO,D,20220627,545.84,547.11,539.74,543.64,767400 TMST,D,20220627,20.36,20.45,19.47,19.78,420700 TMX,D,20220627,41.7,42.13,41.69,41.89,834000 TNC,D,20220627,60.01,60.01,58.02,58.69,58500 TNET,D,20220627,77.16,78.05,76.29,77.14,251400 TNK,D,20220627,17.74,18.56,17.6501,18.44,285200 TNL,D,20220627,41.69,42.16,41.11,41.43,1100300 TNP,D,20220627,9.33,9.79,9.29,9.61,107300 TNP-D,D,20220627,24.29,24.33,23.8,23.87,3500 TNP-E,D,20220627,23.85,24.15,23.85,24.05,4200 TNP-F,D,20220627,24.35,24.38,24.2684,24.38,3100 TOL,D,20220627,45.06,46.375,44.73,45.63,1559700 TOST,D,20220627,15.15,15.31,14.32,14.82,3686600 TPB,D,20220627,29.46,29.875,29.23,29.4,267700 TPC,D,20220627,9.07,9.265,8.95,9.14,229600 TPGY,D,20220627,9.9,9.92,9.9,9.91,24300 TPH,D,20220627,17.3,17.73,17.1,17.43,1075300 TPL,D,20220627,1544,1544,1513.02,1538.64,19500 TPR,D,20220627,33.49,33.68,32.3,32.55,2924400 TPTA,D,20220627,23.5,23.5,23.5,23.5,200 TPVG,D,20220627,13.03,13.33,12.93,13.09,166400 TPX,D,20220627,23.8,23.88,23.04,23.16,2811700 TPZ,D,20220627,12.58,12.665,12.5385,12.64,9300 TR,D,20220627,35.3,35.9,35.085,35.58,173500 TRA.W,D,20220627,0.16,0.17,0.13,0.13,9900 TRAQ,D,20220627,10.01,10.01,9.95,9.99,143700 TRC,D,20220627,15.91,15.91,15.485,15.51,28500 TRC.W,D,20220627,0.1,0.1,0.1,0.1,100 TRCA,D,20220627,9.8,9.8,9.8,9.8,24700 TREX,D,20220627,58.53,59,57.1,57.39,814800 TRGP,D,20220627,59.04,60.97,58.78,60.75,2346100 TRI,D,20220627,104.15,105.46,103.26,104.31,589200 TRI.W,D,20220627,0.14,0.1499,0.138,0.1499,1100 TRN,D,20220627,24.74,25.28,24.58,25,745600 TRNO,D,20220627,59.16,59.36,58.44,58.49,365100 TROX,D,20220627,16.82,17.37,16.59,17.06,1468100 TRP,D,20220627,52.1,53.355,52.03,53.03,2040100 TRQ,D,20220627,27.24,27.73,26.7179,27.54,472000 TRT-A,D,20220627,25.75,25.76,25.44,25.52,11600 TRT-B,D,20220627,25.74,25.8,25.28,25.28,16600 TRT-C,D,20220627,24.37,24.8731,24.12,24.1515,9400 TRT-D,D,20220627,23.79,24.1,23.45,23.67,5800 TRT-E,D,20220627,21.8,21.9807,21.8,21.9807,1300 TRT-P,D,20220627,19.9,19.9,19.7,19.7,4700 TRTL,D,20220627,9.66,9.66,9.66,9.66,100 TRTN,D,20220627,52.52,54.1,52.26,53.23,402600 TRTX,D,20220627,9.32,9.6,9.27,9.57,586400 TRU,D,20220627,82.06,82.41,80.85,81.81,735500 TRV,D,20220627,167.33,168.23,166.38,167.49,762100 TS,D,20220627,26.27,26.545,25.985,26.5,2828500 TSE,D,20220627,40.37,41.18,40,40.19,266000 TSI,D,20220627,4.98,5.01,4.94,5.01,51200 TSLX,D,20220627,18.8,18.98,18.6401,18.85,408000 TSM,D,20220627,86.92,87,85.58,85.86,7358000 TSN,D,20220627,85.7,86.03,85.07,85.81,1315800 TSP.U,D,20220627,9.79,9.8,9.79,9.795,1400 TSP.W,D,20220627,0.14,0.2033,0.14,0.185,1700 TSPQ,D,20220627,9.76,9.78,9.74,9.75,511100 TSQ,D,20220627,9.05,9.1016,8.97,9.04,12900 TT,D,20220627,131.94,132.19,129.74,131.48,962200 TTC,D,20220627,79.76,79.76,78.425,78.57,542700 TTE,D,20220627,52.37,53.28,52.23,52.73,1703800 TTI,D,20220627,4.21,4.405,4.11,4.37,1657600 TTM,D,20220627,26.71,26.71,26.23,26.38,664000 TTP,D,20220627,24.18,24.87,24.18,24.72,8300 TU,D,20220627,22.38,22.65,22.17,22.56,1385900 TUFN,D,20220627,12.65,12.73,12.61,12.65,649400 TUP,D,20220627,7.14,7.31,7.05,7.16,1136600 TUYA,D,20220627,2.61,2.77,2.47,2.77,1654400 TV,D,20220627,8.76,8.8,8.525,8.64,695900 TVC,D,20220627,22.11,22.3,22.11,22.16,7100 TVE,D,20220627,21.87,21.9999,21.7601,21.93,4800 TWI,D,20220627,15.91,16.65,15.77,16.33,504800 TWLO,D,20220627,99.12,99.49,94.265,97.21,2334700 TWN,D,20220627,25.8,26.325,25.8,26.325,5300 TWN.S,D,20220627,9.83,9.83,9.815,9.82,1500 TWN.T,D,20220627,0.0948,0.0948,0.09,0.09,200 TWN.W,D,20220627,0.0701,0.1178,0.07,0.09,18200 TWND,D,20220627,9.94,9.953,9.94,9.95,9100 TWNI,D,20220627,9.81,9.85,9.81,9.85,66900 TWO,D,20220627,5.15,5.155,5.025,5.07,3553400 TWO-A,D,20220627,23.2,23.4499,23.17,23.39,69500 TWO-B,D,20220627,22.2,22.7205,22.2,22.5,7900 TWO-C,D,20220627,21.6,21.71,21.3,21.65,20200 TWOA,D,20220627,9.77,9.79,9.765,9.78,642100 TWTR,D,20220627,39.67,39.88,38.895,39.19,7147700 TX,D,20220627,38.03,38.34,37.54,37.66,483100 TXT,D,20220627,60.91,61.26,59.95,60.79,897700 TY,D,20220627,27.13,27.13,26.89,26.89,33600 TY.P,D,20220627,49.45,49.4501,48,49.24,2300 TYG,D,20220627,29.09,29.84,29.09,29.65,97600 TYL,D,20220627,345.24,345.24,337.855,341.7,194400 U,D,20220627,46.76,47.3,42.96,44.36,7783900 UA,D,20220627,8.42,8.51,8.13,8.36,4567700 UAA,D,20220627,9.64,9.68,9.17,9.33,9377900 UAN,D,20220627,107.04,111.25,105.62,110.29,47100 UBA,D,20220627,16.66,16.85,16.5626,16.73,119900 UBER,D,20220627,23.45,23.64,22.345,22.86,27153300 UBP,D,20220627,16.96,17.87,16.94,17.87,5700 UBP-H,D,20220627,22.9,23.2,22.9,23.01,7100 UBP-K,D,20220627,21.5,21.59,21.4095,21.44,3000 UBS,D,20220627,16.89,16.94,16.665,16.83,2834900 UDR,D,20220627,45.94,47.305,45.83,46.68,1472600 UE,D,20220627,15.72,16.01,15.55,15.82,830400 UFI,D,20220627,14.45,14.56,14.07,14.13,71400 UGI,D,20220627,39.45,39.94,39.03,39.66,1102700 UGIC,D,20220627,93.82,93.82,93.82,93.82,100 UGP,D,20220627,2.35,2.4353,2.335,2.43,1626900 UHS,D,20220627,109.43,110.22,107.59,108.19,1087600 UHT,D,20220627,53.7,54.1348,52.26,52.55,46200 UI,D,20220627,263.02,264.49,259.97,262.75,39700 UIS,D,20220627,12.37,12.37,12.035,12.16,290400 UL,D,20220627,45.78,46.175,45.65,46,2325700 UMC,D,20220627,7.42,7.5,7.285,7.32,7760800 UMH,D,20220627,17.15,17.71,17.01,17.41,355500 UMH-C,D,20220627,25.2,25.22,25.2,25.2,19700 UMH-D,D,20220627,24.87,24.95,24.71,24.86,14700 UNF,D,20220627,165.31,166.77,163.79,165.11,78800 UNFI,D,20220627,41.02,41.725,40.08,41.25,402900 UNH,D,20220627,492.83,511.89,492.58,505.66,3907000 UNM,D,20220627,34.28,34.64,33.87,34.21,1572500 UNMA,D,20220627,23.97,24.16,23.8102,24.16,30900 UNP,D,20220627,216.82,216.82,212.43,213.85,1827600 UNVR,D,20220627,25.35,26.24,25.25,25.76,1337900 UP,D,20220627,2.35,2.35,2.1,2.14,2910000 UP.W,D,20220627,0.3201,0.3201,0.32,0.32,1100 UPH,D,20220627,0.595,0.5951,0.5625,0.5659,89600 UPH.W,D,20220627,0.07,0.07,0.0599,0.07,37100 UPS,D,20220627,184.85,184.96,181.05,181.81,1902400 URI,D,20220627,250.51,254.75,248,251.99,892300 USA,D,20220627,6.42,6.51,6.3675,6.44,1020000 USAC,D,20220627,16.56,17.09,16.47,17.03,307700 USB,D,20220627,47.69,47.7799,46.955,47.25,7078400 USB-H,D,20220627,19.46,19.46,19.1496,19.25,40700 USB-P,D,20220627,24.8,24.89,24.69,24.825,23100 USB-Q,D,20220627,17.42,17.55,17.35,17.35,45400 USB-R,D,20220627,18.66,18.75,18.5,18.68,56900 USB-S,D,20220627,20.14,20.25,19.93,20.15,30400 USDP,D,20220627,5.3805,5.39,5.2901,5.3,33300 USER,D,20220627,5.42,5.63,5.1925,5.53,513800 USFD,D,20220627,31.85,32.17,31.06,31.89,2061700 USM,D,20220627,29.84,30.29,29.755,30.15,93900 USNA,D,20220627,74.66,74.94,74.14,74.59,46600 USPH,D,20220627,112.37,112.37,109.87,110.85,55000 USX,D,20220627,3,3.245,2.88,2.91,753600 UTF,D,20220627,24.63,25.14,24.62,24.99,127500 UTI,D,20220627,6.96,7.59,6.96,7.56,672600 UTL,D,20220627,56.97,58.1,56.61,57.79,61100 UTZ,D,20220627,14.2,14.2,13.69,14.03,470500 UVE,D,20220627,12.95,13,12.74,12.88,152800 UVV,D,20220627,59.95,61.25,59.51,61,117900 UWM.W,D,20220627,0.23,0.23,0.15,0.1929,76300 UWMC,D,20220627,3.84,3.84,3.695,3.77,1035200 UZD,D,20220627,20.33,20.4,20.2,20.3,42300 UZE,D,20220627,18.7,18.8232,18.6,18.65,22500 UZF,D,20220627,18.76,18.76,18.5,18.55,22500 V,D,20220627,205.75,207.09,202.6149,203.56,6121200 VAC,D,20220627,119.23,122.315,118.4,121.4,731100 VAL,D,20220627,44.44,47.23,44.27,47.1,1475900 VAL.W,D,20220627,6.19,6.5,5.9,5.9,29800 VALE,D,20220627,14.67,15.105,14.5629,14.88,33833400 VAPO,D,20220627,3.13,3.19,2.91,2.99,191900 VATE,D,20220627,2.1,2.14,2,2.01,406800 VBF,D,20220627,15.54,15.54,15.434,15.48,16800 VCIF,D,20220627,9.25,9.35,9.25,9.3313,11400 VCV,D,20220627,10.26,10.31,10.21,10.24,73000 VCX.U,D,20220627,10.15,10.15,10.1,10.1002,300 VEC,D,20220627,32.8,34.1619,32.63,33.6,32100 VEEV,D,20220627,207.71,209.4,201.5048,208.07,1312400 VEL,D,20220627,11.44,11.45,11.03,11.35,6600 VET,D,20220627,18.52,20.04,18.26,19.99,4234400 VFC,D,20220627,48.06,48.18,46.84,47.53,2892800 VGI,D,20220627,8.19,8.24,8.16,8.18,13300 VGM,D,20220627,10.46,10.4889,10.35,10.36,91000 VGR,D,20220627,11.02,11.19,10.96,11.06,411800 VHC,D,20220627,1.27,1.27,1.155,1.18,272600 VHI,D,20220627,44.92,44.9395,42.98,43.99,42600 VIAO,D,20220627,2.67,2.83,2.67,2.82,4800 VICI,D,20220627,30.37,30.7592,30.16,30.59,6817500 VIPS,D,20220627,11.38,11.58,10.54,10.66,7942800 VIST,D,20220627,7.25,7.58,7.23,7.54,397900 VIV,D,20220627,8.95,9.07,8.91,8.99,669400 VKQ,D,20220627,9.93,9.96,9.87,9.87,98800 VLD,D,20220627,1.76,1.79,1.52,1.53,2214600 VLD.W,D,20220627,0.3699,0.37,0.3399,0.37,8300 VLN,D,20220627,3.45,3.66,3.4,3.57,128000 VLN.W,D,20220627,0.2398,0.26,0.23,0.2301,10000 VLO,D,20220627,107.32,113.39,105.515,112.24,8892200 VLRS,D,20220627,11.51,11.61,11.27,11.46,471100 VLT,D,20220627,10.46,10.48,10.4314,10.46,8400 VLT.W,D,20220627,0.46,0.47,0.43,0.45,1400 VLTA,D,20220627,1.7,1.75,1.5,1.54,3228800 VMC,D,20220627,146.67,146.67,143.365,145.96,722400 VMI,D,20220627,228.47,230.1,225.65,229.6,70600 VMO,D,20220627,10.13,10.16,10.07,10.09,139800 VMW,D,20220627,118.19,118.5,116.88,117.66,809600 VNCE,D,20220627,7.49,7.78,7.48,7.68,4300 VNO,D,20220627,29.91,30.03,29.285,29.39,2203200 VNO-L,D,20220627,20,20.48,19.94,20.48,58100 VNO-M,D,20220627,19.36,19.73,19.2802,19.73,14300 VNO-N,D,20220627,19.35,19.73,19.29,19.73,17800 VNO-O,D,20220627,17.33,17.45,17.3,17.3,14600 VNT,D,20220627,23.6,23.69,23.16,23.2,980700 VNTR,D,20220627,2.17,2.18,2.1,2.12,62800 VOC,D,20220627,6.41,6.58,6.29,6.56,148700 VOY-B,D,20220627,23.13,23.2573,22.99,23.2,20000 VOYA,D,20220627,61.1,61.1,59.97,60.43,921800 VPG,D,20220627,29.17,29.97,29.13,29.77,32100 VPV,D,20220627,10.18,10.22,10.109,10.19,45600 VRE,D,20220627,13.92,13.99,13.755,13.82,613700 VRT,D,20220627,10.32,10.4,9.89,10,3144800 VRTV,D,20220627,109.23,113.46,109,111.41,136700 VSCO,D,20220627,35.17,35.88,33.45,33.52,2687000 VSH,D,20220627,18.09,18.545,18.02,18.39,1231300 VST,D,20220627,23.39,24.055,23.34,23.75,4359400 VST.A,D,20220627,0.23,0.23,0.22,0.23,501400 VSTO,D,20220627,31.05,31.28,30.27,30.43,527100 VTEX,D,20220627,3.59,3.63,3.27,3.32,371300 VTN,D,20220627,10.66,10.7,10.62,10.64,14800 VTOL,D,20220627,23.42,25.05,23.11,24.26,249100 VTR,D,20220627,51.13,52.37,50.74,51.57,1291200 VVI,D,20220627,27.89,27.89,27.02,27.61,103800 VVNT,D,20220627,3.95,4.01,3.79,3.85,359800 VVR,D,20220627,3.87,3.87,3.825,3.84,463100 VVV,D,20220627,29.35,29.73,29.24,29.69,973400 VYG.W,D,20220627,0.251,0.251,0.2001,0.24,19600 VYGG,D,20220627,9.885,9.9,9.885,9.89,14000 VZ,D,20220627,51.29,51.49,50.6533,50.96,16974900 VZIO,D,20220627,8.35,8.37,7.9,8.14,869600 W,D,20220627,60.06,61.15,54.14,55.7,3456900 WAB,D,20220627,85.85,86.39,84.92,85.35,638600 WAL,D,20220627,75.03,75.44,73.08,73.58,403100 WAL-A,D,20220627,21.9876,22,21.8019,21.96,8100 WAR.U,D,20220627,9.9899,9.9899,9.9899,9.9899,700 WAR.W,D,20220627,0.08,0.08,0.08,0.08,100 WARR,D,20220627,9.935,9.94,9.935,9.94,7300 WAT,D,20220627,330.86,332.39,326.79,330.24,239600 WAV.U,D,20220627,9.69,9.69,9.69,9.69,200 WBS,D,20220627,45.47,45.51,43.92,44.19,1098500 WBS-F,D,20220627,20.6,20.95,20.6,20.75,6200 WBS-G,D,20220627,24.9359,24.9359,24.8,24.8,12900 WBT,D,20220627,23.9,23.905,23.83,23.87,1868700 WBX,D,20220627,10.34,11.19,10.2905,10.81,275300 WBX.W,D,20220627,2,2.27,2,2.27,5500 WCC,D,20220627,114.36,114.74,110.67,112.05,713400 WCC-A,D,20220627,27.59,27.7466,27.33,27.635,44800 WCN,D,20220627,122.19,123.87,121.86,123.11,647300 WD,D,20220627,100,101.7154,97.34,98.12,137100 WDH,D,20220627,1.33,1.33,1.25,1.29,152400 WDI,D,20220627,13.96,14.08,13.75,13.85,188900 WDS,D,20220627,21.55,21.96,21.49,21.81,758900 WE,D,20220627,6.21,6.29,5.98,6,5100000 WE.W,D,20220627,1.15,1.16,1.08,1.08,15300 WEA,D,20220627,10.92,10.92,10.8153,10.83,11400 WEAV,D,20220627,3.93,3.93,3.36,3.39,421600 WEBR,D,20220627,9.54,9.68,8.14,8.24,1329300 WEC,D,20220627,97.54,99.31,96.88,99.28,1833500 WEL,D,20220627,9.99,9.99,9.99,9.99,100 WELL,D,20220627,83.11,84.67,82.475,83.17,1992500 WES,D,20220627,23.69,24.24,23.51,23.9,1303600 WEX,D,20220627,161.8,161.8,157.47,159.41,261500 WF,D,20220627,30.24,30.24,29.43,29.57,76000 WFC,D,20220627,40.84,40.99,39.895,40.24,16996800 WFC-A,D,20220627,19.38,19.42,19.2,19.33,61300 WFC-C,D,20220627,18.05,18.1,17.91,17.94,76000 WFC-D,D,20220627,17.7,17.7625,17.5,17.56,101400 WFC-L,D,20220627,1194.2,1200.44,1191.22,1197,5200 WFC-Q,D,20220627,23.99,24.13,23.88,24,272200 WFC-R,D,20220627,26.14,26.27,26.0418,26.21,55700 WFC-Y,D,20220627,23.74,23.87,23.52,23.535,49800 WFC-Z,D,20220627,19.48,19.6,19.3555,19.45,119900 WFG,D,20220627,75.86,78.02,75.31,76.73,297800 WGO,D,20220627,52.67,52.82,51.1,52.27,651500 WH,D,20220627,68.33,69.37,68,68.25,517700 WHD,D,20220627,39.51,41.26,39.04,41.23,575900 WHG,D,20220627,14.21,14.315,13.95,14,24500 WHR,D,20220627,167,167.475,162.81,163.88,849600 WIA,D,20220627,9.91,10.03,9.82,9.82,74500 WIT,D,20220627,5.47,5.5,5.43,5.45,3038000 WIW,D,20220627,10.35,10.4,10.35,10.38,59100 WK,D,20220627,72.19,72.22,70.26,70.88,347300 WLK,D,20220627,98.1,100.475,97.34,98.99,727000 WLKP,D,20220627,24.75,25.37,24.4485,25.32,112200 WLL,D,20220627,72.62,75.49,71.25,74.95,1248100 WLY,D,20220627,48.06,48.97,47.48,48.67,223200 WM,D,20220627,149.81,150.57,149.1004,149.53,1096000 WMB,D,20220627,30.35,30.81,30.22,30.59,13659000 WMC,D,20220627,1.3,1.3,1.2401,1.26,395400 WMK,D,20220627,75.32,75.97,74.9,75.42,39100 WMS,D,20220627,88.15,89.76,87.26,88.86,366300 WMT,D,20220627,123.78,124.74,122.79,124.12,6629600 WNC,D,20220627,14.12,14.765,13.91,14.41,611500 WNN.U,D,20220627,10,10,9.985,9.985,400 WNNR,D,20220627,9.99,10,9.9665,9.9665,3500 WNS,D,20220627,74.49,75.35,74.03,75.15,105500 WOLF,D,20220627,72.18,72.72,69.46,70.58,2058200 WOR,D,20220627,47.13,47.35,45.62,46.61,293400 WOW,D,20220627,17.17,17.8232,16.61,17.64,2449600 WPC,D,20220627,85.94,87.1,85.375,86.57,1106300 WPC.U,D,20220627,9.84,9.91,9.84,9.84,1500 WPC.W,D,20220627,0.28,0.28,0.28,0.28,59800 WPCA,D,20220627,9.79,9.83,9.785,9.83,93700 WPCB,D,20220627,9.8,9.82,9.8,9.82,261800 WPM,D,20220627,38.2,38.89,38,38.76,2638900 WPP,D,20220627,50.78,50.97,50.34,50.7,211000 WQG.U,D,20220627,9.95,9.97,9.95,9.97,800 WQG.W,D,20220627,0.19,0.19,0.16,0.16,1200 WQGA,D,20220627,9.92,9.92,9.92,9.92,500 WRA.U,D,20220627,9.98,10.012,9.98,10.01,1800 WRA.W,D,20220627,0.0894,0.0894,0.0691,0.0691,1400 WRAC,D,20220627,10,10,10,10,1700 WRB,D,20220627,68.14,69.285,67.8801,69.19,1298900 WRB-E,D,20220627,23.76,23.92,23.625,23.76,7700 WRB-F,D,20220627,21.7,21.9,21.14,21.28,23100 WRB-G,D,20220627,18.45,18.4648,18.16,18.25,8800 WRB-H,D,20220627,18.55,18.67,18.16,18.21,6300 WRBY,D,20220627,13.74,13.93,12.625,12.72,2657400 WRE,D,20220627,21.78,22.08,21.645,21.94,490500 WRK,D,20220627,40.88,41.31,40.585,40.99,2171100 WSM,D,20220627,126.32,127.095,121.72,122.32,806000 WSO,D,20220627,240.98,243.67,238.29,243.1,254400 WSO.B,D,20220627,243.89,243.89,243.89,243.89,100 WSR,D,20220627,10.8,10.98,10.73,10.84,233000 WST,D,20220627,302.1,305.13,298.795,304.82,258100 WTI,D,20220627,4.7,5.0443,4.58,4.95,6628200 WTM,D,20220627,1275.95,1288.26,1274.48,1282.66,13300 WTRG,D,20220627,45.9,46.23,45.7,46.11,603200 WTS,D,20220627,125.2,125.715,122.88,124.47,105800 WTTR,D,20220627,6.78,7.185,6.77,7.02,541200 WU,D,20220627,16.75,16.995,16.645,16.92,3478100 WWE,D,20220627,60.71,61.2,60.02,61,504000 WWW,D,20220627,21.27,21.43,20.705,21.28,546900 WY,D,20220627,34.37,34.37,33.76,33.89,3881800 X,D,20220627,20.37,20.41,19.38,19.44,15325900 XFL-A,D,20220627,25.227,25.346,25.227,25.346,400 XFLT,D,20220627,7.2,7.43,7.13,7.35,116700 XHR,D,20220627,14.96,15.187,14.59,14.69,673100 XIN,D,20220627,0.8,0.83,0.79,0.804,29700 XL,D,20220627,1.41,1.46,1.3,1.32,1129100 XOM,D,20220627,87.81,90.04,87.67,89.03,25478600 XPEV,D,20220627,34.07,34.9,33.82,34.4,9821900 XPO,D,20220627,51.03,52.38,50.04,50.34,1766400 XPO.W,D,20220627,0.37,0.4058,0.34,0.4058,21000 XPOA,D,20220627,9.9,9.92,9.9,9.91,35700 XPOF,D,20220627,12.52,13.04,12.35,12.96,240100 XPRO,D,20220627,11.46,12.47,11.2,12.19,928600 XYF,D,20220627,2.78,2.78,2.63,2.71,14900 XYL,D,20220627,80.1,80.7,78.75,79.55,853100 Y,D,20220627,833,835.325,832.42,833.87,93500 YALA,D,20220627,4.3,4.3,4.17,4.2,240600 YELP,D,20220627,30.52,30.67,29.45,29.58,988200 YETI,D,20220627,48.89,49.31,47.18,47.41,1457700 YEXT,D,20220627,5.72,5.75,5.405,5.41,1433600 YMM,D,20220627,9.43,9.53,8.67,8.77,7934300 YOU,D,20220627,22.04,22.38,21.07,21.76,895400 YPF,D,20220627,3.28,3.425,3.23,3.38,2366300 YRD,D,20220627,1.89,1.89,1.8255,1.88,16500 YSG,D,20220627,1.14,1.2,1.1,1.18,6808100 YTPG,D,20220627,9.75,9.7501,9.73,9.74,1177200 YUM,D,20220627,114.63,116.27,114.065,116.24,1167000 YUMC,D,20220627,45.55,46.215,45.23,46,3391400 ZBH,D,20220627,109.12,109.31,107.62,108.51,953100 ZEN,D,20220627,74.25,75.06,74.15,74.65,10914600 ZEPP,D,20220627,2.02,2.04,2.01,2.02,43900 ZETA,D,20220627,5.46,5.52,5.05,5.06,1171200 ZEV,D,20220627,3.59,3.629,3.31,3.33,873700 ZEV.W,D,20220627,0.45,0.45,0.4499,0.4499,6100 ZGN,D,20220627,11.25,11.25,10.86,10.97,212400 ZGN.W,D,20220627,1.63,1.66,1.49,1.55,25400 ZH,D,20220627,2.1,2.13,1.97,1.98,2477600 ZIM,D,20220627,47.18,48.9,46.94,47.97,4238400 ZIP,D,20220627,15.87,16.665,15.825,16.29,1729300 ZNH,D,20220627,27.52,27.8299,26.98,27.45,13100 ZTO,D,20220627,26.75,26.8,25.9,26.07,2746800 ZTR,D,20220627,8.15,8.1599,8.07,8.12,52200 ZTS,D,20220627,173.84,175.21,172.93,173.6,1378400 ZUO,D,20220627,10.27,10.27,9.665,9.82,942700 ZVIA,D,20220627,3.07,3.085,2.82,2.93,142000 ZWS,D,20220627,27.26,27.8,26.98,27.64,956100 ZYME,D,20220627,6.3,6.32,6.06,6.12,467400