,,,,,,, A,D,20220628,120.45,121.24,116.72,117.06,1426000 AA,D,20220628,50.12,51.0999,48.8677,49.25,5222500 AAC,D,20220628,9.83,9.85,9.83,9.85,136600 AAC.U,D,20220628,9.88,9.8801,9.88,9.8801,1000 AAC.W,D,20220628,0.2333,0.26,0.2333,0.26,37000 AAI-B,D,20220628,20.5,20.99,20.2,20.3001,3300 AAI-C,D,20220628,22.31,22.515,22.31,22.31,2800 AAIC,D,20220628,3.27,3.35,3.22,3.24,96000 AAIN,D,20220628,23.75,24.16,23.62,24.11,4300 AAM-A,D,20220628,24.06,24.1,23.85,23.91,21100 AAM-B,D,20220628,24.975,25.0979,24.86,25.0979,1800 AAN,D,20220628,16.2,16.41,15.31,15.34,166700 AAP,D,20220628,184.72,186.225,177.93,178.75,672900 AAQ.U,D,20220628,9.83,9.85,9.83,9.85,15500 AAQ.W,D,20220628,0.1748,0.1793,0.1748,0.175,13200 AAQC,D,20220628,9.8,9.8,9.775,9.8,40700 AAT,D,20220628,30.63,30.9,29.98,30.02,134100 AB,D,20220628,43.24,43.41,42.4101,42.79,187600 ABB,D,20220628,27.21,27.47,26.86,26.87,1989300 ABBV,D,20220628,153.17,155.115,151.39,152.49,5735700 ABC,D,20220628,148.9,150,143.15,143.19,1731800 ABEV,D,20220628,2.6,2.62,2.5,2.51,31647100 ABG,D,20220628,179.59,182.6,174.0855,175.04,158700 ABM,D,20220628,43.55,44.54,42.93,42.99,685700 ABR,D,20220628,13.66,13.8,13.325,13.36,1822100 ABR-D,D,20220628,20.652,20.7166,20.325,20.492,16700 ABR-E,D,20220628,20.35,20.5,20.0576,20.0576,5800 ABR-F,D,20220628,21.21,21.21,20.92,21.04,10900 ABT,D,20220628,109.25,109.93,106.9,106.97,4195600 AC,D,20220628,36.04,36.56,36.04,36.19,6000 ACA,D,20220628,47.35,48.43,46.38,46.5,181100 ACA.W,D,20220628,0.14,0.14,0.14,0.14,600 ACAQ,D,20220628,10.13,10.13,10.03,10.03,300 ACC,D,20220628,64.69,64.7,64.41,64.67,1628700 ACCO,D,20220628,6.95,7.03,6.72,6.73,373100 ACD.U,D,20220628,10.04,10.06,10.04,10.06,15300 ACD.W,D,20220628,0.0904,0.0904,0.0895,0.0902,7600 ACDI,D,20220628,10.01,10.01,10,10.01,42500 ACEL,D,20220628,11.04,11.29,10.79,10.82,135200 ACH,D,20220628,9.91,10.09,9.72,9.83,58600 ACH.W,D,20220628,0.7,0.7,0.5601,0.5999,17600 ACHR,D,20220628,3.81,3.81,3.28,3.29,3934700 ACI,D,20220628,29.51,29.78,28.34,28.41,2413200 ACI.S,D,20220628,9.8,9.8,9.8,9.8,7700 ACII,D,20220628,9.82,9.82,9.81,9.81,1200 ACM,D,20220628,67.21,67.675,65.2,65.25,442000 ACN,D,20220628,293.09,296.53,283.49,283.8,2167700 ACP,D,20220628,7.67,7.7,7.6,7.61,52500 ACP-A,D,20220628,22.62,22.8746,22.58,22.58,6100 ACR,D,20220628,8.61,8.61,8.34,8.5,14000 ACR-C,D,20220628,22.11,22.4915,21.79,21.8001,20900 ACR-D,D,20220628,21,21,20.49,20.69,7100 ACR.W,D,20220628,0.2,0.205,0.2,0.2,28700 ACRE,D,20220628,13.1,13.14,12.73,12.79,973900 ACV,D,20220628,20.01,20.2599,19.38,19.48,34300 ADC,D,20220628,74.2,74.67,73.27,73.45,779200 ADC-A,D,20220628,18.05,18.1,17.95,18.01,11900 ADCT,D,20220628,8,8.05,7.49,7.74,283700 ADE.U,D,20220628,9.85,9.85,9.85,9.85,2700 ADE.W,D,20220628,0.07,0.07,0.07,0.07,31200 ADEX,D,20220628,9.82,9.83,9.82,9.8298,12300 ADM,D,20220628,76.56,78.29,75.66,75.99,2727200 ADNT,D,20220628,33.29,34.14,32.37,32.38,544900 ADT,D,20220628,6.65,6.74,6.35,6.37,3871100 ADX,D,20220628,15.85,16.02,15.47,15.5,179900 AEE,D,20220628,89.36,90.4,89.055,89.6,1628100 AEFC,D,20220628,21.09,21.165,20.87,20.95,43000 AEG,D,20220628,4.61,4.665,4.51,4.54,6183500 AEL,D,20220628,38.45,39.145,37.92,38.03,451700 AEL-A,D,20220628,22.75,22.9266,22.645,22.8091,26400 AEL-B,D,20220628,24.22,24.438,24.07,24.11,18800 AEM,D,20220628,50.33,50.42,48.5,48.56,1658500 AENZ,D,20220628,1.24,1.29,1.24,1.24,500 AEO,D,20220628,12.92,12.96,12.235,12.25,6015400 AER,D,20220628,41.79,42.38,40.39,40.46,1028700 AES,D,20220628,21.7,21.86,21.135,21.19,4235100 AESC,D,20220628,88.72,88.72,86.405,87.06,4300 AEV.W,D,20220628,0.47,0.52,0.45,0.47,17300 AEVA,D,20220628,3.45,3.49,3.25,3.26,791800 AFB,D,20220628,11.06,11.21,11.041,11.16,102200 AFG,D,20220628,138.19,140.6,137.59,137.6,261100 AFGB,D,20220628,24.7,24.8375,24.3701,24.7624,2900 AFGC,D,20220628,22.9826,22.9826,22.33,22.4046,1800 AFGD,D,20220628,23.33,23.33,22.8152,23.12,11000 AFGE,D,20220628,19.7,19.72,19.4,19.72,600 AFL,D,20220628,56.62,57.1899,55.865,55.9,2627900 AFT,D,20220628,12.87,12.95,12.84,12.93,40600 AFT.U,D,20220628,9.69,9.715,9.69,9.715,200 AFT.W,D,20220628,0.1999,0.2072,0.1999,0.2072,2400 AFTR,D,20220628,9.6606,9.6606,9.66,9.6601,300 AG,D,20220628,8.1,8.17,7.625,7.72,4725700 AGA.U,D,20220628,9.83,9.96,9.83,9.96,1100 AGA.W,D,20220628,0.1,0.1,0.0998,0.0998,3200 AGCB,D,20220628,9.82,9.85,9.8,9.85,41600 AGCO,D,20220628,103.84,104.8,101.74,102.41,511900 AGD,D,20220628,9.5,9.58,9.41,9.43,76500 AGI,D,20220628,7.22,7.235,6.895,6.96,7999700 AGL,D,20220628,21.99,22.52,21.41,21.6,1477900 AGM,D,20220628,99.23,99.42,96.89,96.89,19400 AGM-C,D,20220628,30,30,27.7,29.065,69800 AGM-D,D,20220628,23.5,25.15,23.5,24.49,14300 AGM-E,D,20220628,24.26,24.98,24.26,24.855,7800 AGM-F,D,20220628,21.62,23,21.62,23,9700 AGM-G,D,20220628,20.53,21.33,20.25,20.39,41100 AGO,D,20220628,57.29,58.445,56.875,57.02,253300 AGR,D,20220628,46.14,46.67,45.85,46.02,489000 AGRO,D,20220628,8.72,9,8.63,8.68,901700 AGS,D,20220628,5.71,5.95,5.37,5.38,352500 AGTI,D,20220628,22.12,22.17,21.16,21.4,255000 AGX,D,20220628,38.63,39.08,37.81,37.9,75600 AHH,D,20220628,13.04,13.2,12.835,12.88,288000 AHH-A,D,20220628,23.7,24.475,23.7,24.3,9300 AHL-C,D,20220628,24.07,24.36,23.95,24.35,10800 AHL-D,D,20220628,22.6,22.6,22.28,22.29,6600 AHL-E,D,20220628,22.54,22.54,22.4463,22.5,2800 AHT,D,20220628,6.42,6.87,6.1,6.17,1004900 AHT-D,D,20220628,21.66,21.66,21.66,21.66,200 AHT-F,D,20220628,19.28,19.285,18.8,18.8,2300 AHT-G,D,20220628,19.62,19.62,19.6,19.6,1800 AHT-H,D,20220628,18.851,18.851,18.851,18.851,400 AHT-I,D,20220628,18.45,18.9406,18.257,18.505,4800 AI,D,20220628,19.16,19.3717,18.07,18.31,1475000 AIC,D,20220628,24.5,24.5,24.26,24.26,2100 AIF,D,20220628,12.42,12.465,12.33,12.36,37300 AIG,D,20220628,52.69,53.41,51.77,51.81,3495500 AIG-A,D,20220628,25.13,25.4466,25.05,25.13,13900 AIN,D,20220628,81.13,82.0197,78.38,78.46,119200 AIO,D,20220628,16.67,16.79,16.36,16.4,88100 AIR,D,20220628,41.89,42.9,41.725,41.86,238700 AIRC,D,20220628,42.23,42.64,41.48,41.58,571800 AIT,D,20220628,97.61,98.28,94.2,94.48,311500 AIU,D,20220628,1.77,1.79,1.6699,1.6864,25900 AIV,D,20220628,6.31,6.41,6.22,6.25,1011200 AIZ,D,20220628,174.46,176.36,172.97,173,376700 AIZN,D,20220628,22.54,22.75,22.28,22.55,28000 AJG,D,20220628,166.01,167.38,162.55,163.18,936800 AJRD,D,20220628,40.21,40.52,40.13,40.24,509500 AJX,D,20220628,9.83,10.01,9.74,9.91,151400 AJXA,D,20220628,25.15,25.15,24.95,24.99,24100 AKA,D,20220628,2.98,3.16,2.98,3.04,187200 AKO.A,D,20220628,9.48,9.48,9.43,9.43,1600 AKO.B,D,20220628,11.2,11.205,10.86,10.93,11000 AKR,D,20220628,16.68,16.87,16.19,16.21,878100 AL,D,20220628,33.21,34.1,32.76,32.8,615600 AL-A,D,20220628,23.66,23.99,23.32,23.7,55700 ALB,D,20220628,226,232.78,222.215,223.19,1586100 ALC,D,20220628,69.55,70.05,68.45,68.65,661400 ALCC,D,20220628,9.67,9.67,9.65,9.65,94900 ALE,D,20220628,59.46,60,59.1186,59.49,349300 ALEX,D,20220628,18.48,18.62,18.13,18.14,193900 ALG,D,20220628,117.88,118,113.34,113.62,32900 ALI-A,D,20220628,3.58,3.6292,3.58,3.6292,1100 ALI-B,D,20220628,3.55,3.55,3.38,3.4499,2100 ALI-E,D,20220628,3.65,3.73,3.6467,3.73,900 ALIT,D,20220628,7.24,7.24,6.8,6.84,2674100 ALK,D,20220628,41.54,42.82,40.68,40.78,1244000 ALL,D,20220628,127.22,128.14,125.61,125.7,1341200 ALL-B,D,20220628,24.17,24.36,24.121,24.31,13800 ALL-G,D,20220628,25.04,25.19,24.9358,25.07,27600 ALL-H,D,20220628,22.41,22.5987,22.26,22.44,76000 ALL-I,D,20220628,21.87,22.02,21.7301,21.87,23600 ALL.W,D,20220628,0.55,0.55,0.495,0.495,36700 ALLE,D,20220628,99.31,100.351,98.11,98.4,529300 ALLG,D,20220628,5.79,5.93,5.55,5.66,110300 ALLY,D,20220628,35.4,36.03,34.4,34.5,2939800 ALP-Q,D,20220628,25.13,25.13,24.88,24.985,12300 ALSN,D,20220628,39.25,39.71,38.64,38.67,612600 ALT-A,D,20220628,26.35,27.4,25.79,26.78,3000 ALTG,D,20220628,9.54,9.9,9.24,9.29,88100 ALV,D,20220628,76.89,78.47,76.29,76.89,782700 ALX,D,20220628,230.7,230.7,220.13,221.9,15500 AM,D,20220628,9.65,9.775,9.42,9.5,3773500 AMAM,D,20220628,2.55,2.97,2.53,2.64,10100 AMB.W,D,20220628,0.93,0.93,0.89,0.9,5600 AMBC,D,20220628,11.61,11.76,11.22,11.27,385200 AMBP,D,20220628,6.07,6.11,5.92,6.02,1480600 AMC,D,20220628,14,14.3,13.31,13.38,39752600 AMCR,D,20220628,12.42,12.535,12.28,12.33,8955300 AME,D,20220628,113.12,113.71,109.91,110.12,998300 AMG,D,20220628,124.33,125.0768,121.395,122.29,214200 AMH,D,20220628,35.77,36.27,35.32,35.56,2013300 AMH-G,D,20220628,24.755,24.755,24.755,24.755,400 AMH-H,D,20220628,25.61,25.8,25.3,25.58,5200 AMK,D,20220628,19.78,20.28,19.45,19.51,91200 AMN,D,20220628,112.24,114.2171,111,111.41,709600 AMOV,D,20220628,20.38,20.38,20.2783,20.2783,400 AMP,D,20220628,250.66,252.775,243.64,243.76,628600 AMP.T,D,20220628,1.65,1.65,1.47,1.55,13700 AMPI,D,20220628,9.78,9.79,9.78,9.79,200 AMPS,D,20220628,7.15,7.15,6.53,6.67,650900 AMPY,D,20220628,7.44,7.6,7.14,7.37,654800 AMR,D,20220628,145,148.7,141.36,144.21,412900 AMRC,D,20220628,48.1,48.89,45.44,45.47,297600 AMRX,D,20220628,3.38,3.53,3.31,3.32,787600 AMT,D,20220628,260,260.48,252.12,252.93,1601800 AMTD,D,20220628,1.15,1.17,1.09,1.12,39400 AMWL,D,20220628,4.96,5.01,4.615,4.62,1077500 AMX,D,20220628,20.49,20.63,20.32,20.37,1541600 AN,D,20220628,117.46,119.48,115.4,115.81,658100 ANA.W,D,20220628,0.12,0.1243,0.12,0.1243,26000 ANAC,D,20220628,9.84,9.85,9.83,9.85,69100 ANET,D,20220628,98.89,100.05,95.11,95.26,1468100 ANF,D,20220628,18.8,19.23,18.29,18.3,1505600 ANVS,D,20220628,12.2,13.4999,11.86,12.25,63200 AOD,D,20220628,8.31,8.32,8.1,8.12,573800 AOMR,D,20220628,13.2,13.35,12.75,12.81,40400 AON,D,20220628,272.18,275.89,265.56,265.66,538800 AORT,D,20220628,19.44,19.71,18.58,18.64,177400 AOS,D,20220628,55.94,56.75,54.99,55.18,1107300 AP,D,20220628,3.82,3.82,3.6374,3.76,17100 APAM,D,20220628,38.25,38.36,36.99,37.17,469200 APD,D,20220628,245.89,248.5,241.915,242.51,778700 APG,D,20220628,15.95,16.11,15.51,15.64,903500 APGB,D,20220628,9.81,9.84,9.8,9.84,141800 APH,D,20220628,66.47,66.89,64.61,64.72,1761600 APLE,D,20220628,15.15,15.555,14.92,15,1828500 APO,D,20220628,52.59,53.14,51.12,51.27,1733400 APRN,D,20220628,3.56,4.15,3.4,3.7,7956900 APT-A,D,20220628,115.13,115.13,111.88,111.88,51600 APTV,D,20220628,97.63,100.33,95.52,95.61,1679900 AQN,D,20220628,14.01,14.06,13.8,13.81,2651400 AQNA,D,20220628,25.43,25.43,25.11,25.26,14700 AQNB,D,20220628,24.66,24.67,24.31,24.67,22600 AQNU,D,20220628,44.55,45.44,44.2615,44.29,305900 AQUA,D,20220628,33.3,33.595,32.28,32.31,549200 AR,D,20220628,34.99,35.49,33.81,34.89,6767600 ARC,D,20220628,2.73,2.78,2.65,2.7,131200 ARCH,D,20220628,158.56,161.25,154.43,156.42,494700 ARCO,D,20220628,7.01,7.14,6.82,6.85,617600 ARDC,D,20220628,12.26,12.41,12.21,12.24,44200 ARE,D,20220628,146.51,148.527,144.23,144.5,1403200 ARES,D,20220628,60.84,61.94,58.7,58.9,647700 ARG-A,D,20220628,23.21,23.68,22.56,22.6001,41300 ARGD,D,20220628,23.45,23.53,22.7601,22.96,22600 ARGO,D,20220628,39.6,40.1549,38.31,38.52,187800 ARI,D,20220628,11.1,11.21,10.8,10.85,1397800 ARIS,D,20220628,17.24,17.68,16.74,17.2,181700 ARL,D,20220628,14.5,15.3,13.96,14.82,11500 ARLO,D,20220628,6.62,6.68,6.31,6.32,395700 ARMK,D,20220628,31.58,32.09,30.835,30.88,1182600 ARNC,D,20220628,28.92,29.1,28.27,28.47,1076100 AROC,D,20220628,8.51,8.6,8.395,8.52,834900 ARR,D,20220628,6.91,6.99,6.82,6.89,2366600 ARR-C,D,20220628,21.16,21.23,20.11,20.79,14000 ARW,D,20220628,114.19,115.47,111.255,111.35,402800 ASA,D,20220628,15.57,15.64,15.24,15.27,20400 ASA.U,D,20220628,9.93,9.95,9.93,9.93,1500 ASAI,D,20220628,14.26,14.4,13.73,13.77,178300 ASAN,D,20220628,20.05,20.7,18.45,18.97,2635900 ASAQ,D,20220628,9.91,9.92,9.91,9.91,4000 ASB,D,20220628,19,19.12,18.575,18.59,1046400 ASB-E,D,20220628,25,25.0578,24.76,24.79,3700 ASB-F,D,20220628,22.77,22.98,22.5833,22.5833,2500 ASC,D,20220628,7.48,7.65,7.33,7.42,566300 ASG,D,20220628,5.95,6.05,5.91,5.95,376200 ASGI,D,20220628,18.27,18.3142,18.03,18.0425,20800 ASGN,D,20220628,88.26,89.05,86.79,87.17,388300 ASH,D,20220628,104.7,105.56,102.8425,103.09,298800 ASIX,D,20220628,35.14,35.77,33.41,33.58,170300 ASPN,D,20220628,15.39,15.71,14.666,14.71,285100 ASR,D,20220628,212.13,212.73,206.78,206.78,49700 ASX,D,20220628,6.23,6.24,6,6,7265300 ASZ,D,20220628,9.76,9.77,9.75,9.75,2412900 ASZ.W,D,20220628,0.195,0.2008,0.195,0.195,39100 ATA.D,D,20220628,10.2,10.2,9.85,9.85,600 ATC,D,20220628,18.71,19.19,18.68,19.18,544500 ATC-D,D,20220628,24.9,25.15,24.805,25.1,8300 ATC-H,D,20220628,24.83,24.9,24.76,24.87,8200 ATC-I,D,20220628,25.29,25.49,25.21,25.49,10400 ATCO,D,20220628,11.1,11.23,10.9,10.94,409200 ATEK,D,20220628,9.81,9.81,9.81,9.81,100 ATEN,D,20220628,15.21,15.295,14.55,14.75,889100 ATGE,D,20220628,36.55,36.9,35.19,35.32,493600 ATH-A,D,20220628,24.52,24.52,24.125,24.36,23900 ATH-B,D,20220628,21.53,21.67,21.4101,21.49,19100 ATH-C,D,20220628,25.68,25.75,25.52,25.59,72800 ATH-D,D,20220628,18.26,18.3458,18.0316,18.12,27600 ATHM,D,20220628,36.52,39.55,35.5,39.28,1591200 ATI,D,20220628,23.63,24.28,23.045,23.11,1270200 ATIP,D,20220628,1.72,1.78,1.53,1.56,964400 ATKR,D,20220628,86,88.28,84.22,84.43,544700 ATO,D,20220628,111.05,112.17,110.465,110.65,521200 ATR,D,20220628,104.22,104.37,101.98,102.7,280100 ATTO,D,20220628,10.77,11,10.3,10.56,21500 ATUS,D,20220628,9.18,9.72,9.06,9.24,1969700 AU,D,20220628,16,16.08,15.7,15.72,2587600 AUD,D,20220628,1.13,1.17,1.05,1.06,646100 AUS,D,20220628,9.76,9.77,9.755,9.76,1320500 AUS.W,D,20220628,0.29,0.29,0.28,0.28,129100 AUY,D,20220628,5,5.02,4.8,4.88,20539800 AVA,D,20220628,42.65,43.36,42.55,43.32,485600 AVA.W,D,20220628,0.1,0.1,0.0774,0.09,14500 AVAL,D,20220628,3.7,3.7802,3.64,3.64,78100 AVAN,D,20220628,9.91,9.92,9.91,9.91,12500 AVB,D,20220628,199.09,202.12,196.6,197.06,469900 AVD,D,20220628,22.42,22.575,22.01,22.09,236300 AVK,D,20220628,12.25,12.31,11.93,11.95,122900 AVLR,D,20220628,79.91,82.06,74.7,74.81,897900 AVNS,D,20220628,27.01,27.66,26.58,26.69,237300 AVNT,D,20220628,42.18,42.67,41.2,41.2,715800 AVTR,D,20220628,32,32.16,31.185,31.62,4023600 AVY,D,20220628,167.65,169.24,163.915,164.12,411500 AVYA,D,20220628,2.79,2.88,2.35,2.39,6095100 AWF,D,20220628,9.8,9.84,9.731,9.75,90800 AWI,D,20220628,77.23,78.15,76.07,76.17,224900 AWK,D,20220628,149.09,149.51,144.9765,145.1,772700 AWP,D,20220628,5.04,5.08,4.95,4.97,282800 AWR,D,20220628,80.15,80.75,79.03,79.12,122300 AX,D,20220628,37.59,37.96,36.705,36.78,196700 AXA.P,D,20220628,0.1,0.1,0.091,0.091,15300 AXA.W,D,20220628,0.08,0.08,0.07,0.07,80600 AXAC,D,20220628,10.01,10.01,10.01,10.01,400 AXL,D,20220628,8.89,9.075,8.38,8.4,1992300 AXP,D,20220628,146.08,149.51,141.85,142.19,2720700 AXR,D,20220628,11.11,11.71,11.08,11.1,6300 AXS,D,20220628,57.99,58.78,57.131,57.24,340900 AXS-E,D,20220628,22.36,22.505,22.19,22.315,36900 AXTA,D,20220628,24.42,24.75,23.67,23.7,1943000 AYI,D,20220628,157.61,159.45,154.19,154.34,376300 AYX,D,20220628,52.25,52.41,49.32,50.63,964700 AZEK,D,20220628,17.98,18.17,17.36,17.37,1293700 AZO,D,20220628,2168,2195.572,2116.51,2125.33,194100 AZRE,D,20220628,13.48,13.57,12.15,12.21,115200 AZUL,D,20220628,7.65,7.89,7.31,7.33,4647000 AZZ,D,20220628,41.94,42.41,41.1,41.21,108300 B,D,20220628,32.25,32.52,31.22,31.26,155100 BA,D,20220628,140.89,147.18,138.54,138.7,12142200 BABA,D,20220628,118.98,120.93,116.51,116.76,18678900 BAC,D,20220628,32.83,33.497,32.185,32.26,49915900 BAC-B,D,20220628,25.34,25.42,25.22,25.22,80500 BAC-E,D,20220628,19.73,19.73,19.37,19.42,13100 BAC-K,D,20220628,24.71,24.83,24.6047,24.7555,135100 BAC-L,D,20220628,1199,1205.41,1199,1201.99,3700 BAC-M,D,20220628,22.8,22.93,22.65,22.75,91000 BAC-N,D,20220628,21.15,21.28,21.01,21.1,140400 BAC-O,D,20220628,19.01,19.19,18.8694,19,75200 BAC-P,D,20220628,18.68,18.69,18.4,18.45,63600 BAC-Q,D,20220628,18.58,18.5899,18.32,18.4456,74900 BAC-S,D,20220628,20.33,20.4491,20.28,20.34,72700 BAC.W,D,20220628,0.1469,0.1469,0.1469,0.1469,600 BACA,D,20220628,9.77,9.77,9.77,9.77,400 BAH,D,20220628,88.63,89.37,87.29,87.58,809300 BAK,D,20220628,15.14,15.46,14.89,15.09,165400 BALL,D,20220628,70.95,71.615,69.4957,69.95,1997000 BALY,D,20220628,20.98,21.275,20.1,20.33,737900 BAM,D,20220628,46.18,46.47,44.79,45.07,1658700 BAMH,D,20220628,17.62,17.7151,17.4382,17.46,9700 BAMI,D,20220628,17.2,17.29,16.95,16.99,13100 BAMR,D,20220628,46.02,46.62,44.96,45.18,13100 BANC,D,20220628,17.96,18.22,17.635,17.67,314800 BAP,D,20220628,126.06,128.9888,122.49,123.73,297600 BAR.W,D,20220628,0.14,0.17,0.14,0.17,13800 BARK,D,20220628,1.5,1.57,1.41,1.42,2363700 BAX,D,20220628,67,67.1,65.18,65.25,2548900 BB,D,20220628,5.86,5.995,5.74,5.74,9817300 BBA.W,D,20220628,0.28,0.3239,0.28,0.2999,19900 BBAI,D,20220628,3.69,3.8,3.6676,3.73,98800 BBAR,D,20220628,2.5,2.5479,2.44,2.49,548900 BBD,D,20220628,3.46,3.5,3.33,3.35,39085200 BBDC,D,20220628,9.53,9.62,9.43,9.47,520600 BBDO,D,20220628,2.95,2.95,2.81,2.83,21900 BBLN,D,20220628,1.09,1.12,1,1.03,722800 BBN,D,20220628,18.19,18.44,18.1001,18.27,169400 BBU,D,20220628,22.64,22.94,22.06,22.11,15200 BBUC,D,20220628,23.65,23.87,23.16,23.31,137400 BBVA,D,20220628,4.65,4.695,4.55,4.57,2666000 BBW,D,20220628,18.01,18.57,17.59,17.68,504400 BBWI,D,20220628,31.01,31.49,28.915,29,4146000 BBY,D,20220628,71.72,72,68.67,68.85,2591600 BC,D,20220628,69.29,69.895,66.45,66.67,547900 BC-A,D,20220628,25.727,25.77,25.6472,25.7059,1300 BC-B,D,20220628,27.73,27.73,27.1141,27.535,36100 BC-C,D,20220628,25.69,25.69,25.3814,25.69,4000 BCAT,D,20220628,14.54,14.69,14.4,14.41,447700 BCC,D,20220628,59.65,60.455,58.88,59.42,417700 BCE,D,20220628,49.59,49.8251,48.94,48.98,1259500 BCH,D,20220628,18.84,18.99,18.28,18.47,378700 BCO,D,20220628,58.96,59.615,58.555,59.29,239700 BCS,D,20220628,7.98,8.065,7.84,7.85,5113400 BCSF,D,20220628,14.09,14.23,13.89,14.03,353200 BCX,D,20220628,9.43,9.51,9.3,9.34,201500 BDC,D,20220628,55.68,56.37,53.96,54.21,1109100 BDJ,D,20220628,9.05,9.15,8.96,9.02,479200 BDN,D,20220628,10,10.16,9.85,9.86,2360600 BDX,D,20220628,250.53,251.7,244.39,244.53,873800 BDXB,D,20220628,50.06,50.35,49.3,49.48,32500 BE,D,20220628,18.25,18.53,16.92,17.11,1571000 BEDU,D,20220628,0.75,0.755,0.7495,0.75,13900 BEKE,D,20220628,18.03,18.11,17.385,17.76,12151300 BEN,D,20220628,25.33,25.64,24.66,24.68,3212700 BEP,D,20220628,35.32,35.73,34.37,34.56,192500 BEP-A,D,20220628,20.91,20.94,20.84,20.92,6300 BEPC,D,20220628,36.47,36.62,35.22,35.41,545000 BEPH,D,20220628,17.12,17.1572,16.86,16.98,7700 BEPI,D,20220628,17.5,17.73,17.39,17.6,23000 BERY,D,20220628,57.64,58.3,55.985,56.16,1133500 BEST,D,20220628,1.24,1.38,1.23,1.3,256600 BF.A,D,20220628,70.01,70.07,68.3,68.7,82900 BF.B,D,20220628,72.34,73.04,71.14,71.16,1289900 BFA.U,D,20220628,9.97,9.98,9.955,9.96,1300 BFA.W,D,20220628,0.23,0.23,0.2,0.2,9700 BFAC,D,20220628,9.91,10.0413,9.91,9.91,2700 BFAM,D,20220628,84.46,87.28,83.02,83.49,611600 BFH,D,20220628,41.06,42.29,39.42,39.54,1037600 BFK,D,20220628,10.56,10.62,10.48,10.58,227200 BFL.W,D,20220628,0.46,0.46,0.43,0.43,18500 BFLY,D,20220628,3.21,3.32,3.055,3.07,1804600 BFS,D,20220628,47.74,48.02,46.98,47.03,32300 BFS-D,D,20220628,22.84,23.2,22.72,23.12,15400 BFS-E,D,20220628,22.19,22.96,22.07,22.96,5300 BFZ,D,20220628,11.07,11.18,11.07,11.1,53400 BG,D,20220628,92.21,94.36,90.02,90.71,1218600 BGB,D,20220628,11.22,11.26,11.18,11.26,81200 BGH,D,20220628,13.06,13.14,12.92,12.98,43600 BGR,D,20220628,11.34,11.5,11.26,11.37,91700 BGS,D,20220628,25.65,25.78,24.78,24.88,689900 BGS.W,D,20220628,0.1,0.1033,0.1,0.1001,22300 BGSF,D,20220628,12.78,12.83,12.6509,12.71,19000 BGSX,D,20220628,9.76,9.76,9.7599,9.76,20400 BGT,D,20220628,11.03,11.14,11.0265,11.12,54900 BGX,D,20220628,11.6,11.7,11.6,11.69,26200 BGY,D,20220628,5.13,5.18,5.06,5.11,376100 BH,D,20220628,124.75,126.97,120.6,123.49,4100 BH.A,D,20220628,599.24,600,584.805,600,100 BHC,D,20220628,8.75,9.25,8.7,8.83,7365100 BHE,D,20220628,23.61,23.87,22.72,22.75,82200 BHG,D,20220628,1.91,1.99,1.89,1.92,1178900 BHI.W,D,20220628,0.5,0.5,0.44,0.46,4900 BHIL,D,20220628,2.72,2.86,2.65,2.71,1977200 BHK,D,20220628,11.18,11.24,11.09,11.13,319700 BHLB,D,20220628,25.48,25.62,25.1,25.18,250700 BHP,D,20220628,58.55,59.04,57.9,58.19,3026900 BHR,D,20220628,4.74,4.915,4.53,4.54,537500 BHR-B,D,20220628,17.13,17.3399,17.11,17.3399,4500 BHR-D,D,20220628,25.26,25.26,25.25,25.25,1200 BHV,D,20220628,12.02,12.15,12.02,12.09,4700 BHVN,D,20220628,144.35,145.49,143.7,144.42,864200 BIG,D,20220628,22.59,23.005,22.23,22.27,1060800 BIGZ,D,20220628,8.4,8.54,8.08,8.11,1120800 BILL,D,20220628,125.13,126.89,113.445,115.54,1161200 BIO,D,20220628,506.06,513.4548,495.05,495.16,173100 BIP,D,20220628,37.86,38.1107,37.15,37.19,199800 BIP-A,D,20220628,18.69,18.8,18.65,18.78,18400 BIP-B,D,20220628,18.43,18.5,18.1372,18.42,9100 BIPC,D,20220628,42.39,42.6825,41.78,41.83,201500 BIPH,D,20220628,18.7785,18.7785,18.25,18.39,7600 BIPI,D,20220628,20.21,20.9,20.18,20.54,51500 BIT,D,20220628,14.12,14.25,14.07,14.1,86000 BIT.W,D,20220628,0.14,0.1699,0.14,0.1699,1100 BITE,D,20220628,9.8,9.8,9.8,9.8,4100 BJ,D,20220628,65.16,66.9,63.6,63.62,2876300 BK,D,20220628,43.54,44.05,42.75,42.86,2969200 BKD,D,20220628,4.85,5,4.73,4.76,1549600 BKE,D,20220628,30.04,30.59,29.25,29.26,403000 BKH,D,20220628,73.83,74.4,72.89,73.2,268900 BKI,D,20220628,67.19,67.31,65.77,66,677100 BKK.W,D,20220628,0.75,0.78,0.6641,0.7112,32600 BKKT,D,20220628,2.35,2.42,2.25,2.25,3184900 BKN,D,20220628,13.48,13.566,13.45,13.5,38700 BKS.W,D,20220628,0.38,0.38,0.33,0.34,2200 BKSY,D,20220628,2.34,2.375,2.14,2.18,1829900 BKT,D,20220628,4.59,4.62,4.53,4.57,153100 BKU,D,20220628,36.46,36.96,36,36.17,709200 BLCO,D,20220628,15.55,15.77,14.95,15.02,573100 BLD,D,20220628,171.8,172.635,167.14,167.17,173100 BLDR,D,20220628,53.64,54.7925,52.57,52.65,2361000 BLE,D,20220628,10.84,10.9,10.8,10.88,201000 BLK,D,20220628,642.4,648,626.495,629.12,518400 BLND,D,20220628,2.64,2.76,2.53,2.53,2028300 BLU.W,D,20220628,0.09,0.1,0.08,0.1,282000 BLW,D,20220628,12.69,12.74,12.6,12.64,98200 BLX,D,20220628,13.46,13.57,13.38,13.47,236000 BMA,D,20220628,11.52,11.98,11.5078,11.8,408000 BMA.W,D,20220628,0.18,0.18,0.18,0.18,600 BME,D,20220628,42.83,43.15,41.83,42.01,32900 BMEZ,D,20220628,16.33,16.48,15.93,15.98,467400 BMI,D,20220628,81.12,81.51,79.29,79.44,78200 BML-G,D,20220628,17.76,17.9386,17.76,17.76,1900 BML-H,D,20220628,17.9,17.9,17.73,17.87,11400 BML-J,D,20220628,19.39,19.54,19.31,19.33,14900 BML-L,D,20220628,19.48,19.7056,19.45,19.57,23700 BMO,D,20220628,97.59,98.49,96.41,96.81,486500 BMY,D,20220628,79.84,80.4,78.49,78.7,8870000 BNED,D,20220628,3.17,3.26,2.955,2.97,1121900 BNL,D,20220628,21.2,21.32,20.86,21,704600 BNS,D,20220628,60.3,60.615,59.29,59.5,1294400 BNY,D,20220628,10.85,10.94,10.795,10.81,43000 BOA.U,D,20220628,9.94,9.98,9.94,9.98,1400 BOA.W,D,20220628,0.1247,0.2099,0.1247,0.2079,22300 BOAC,D,20220628,9.9,9.93,9.9,9.93,2900 BOAS,D,20220628,9.78,9.79,9.7785,9.79,12500 BOC,D,20220628,21.68,21.7999,19.9,20.02,153600 BOD.W,D,20220628,0.1449,0.17,0.13,0.165,3400 BODY,D,20220628,1.31,1.34,1.2701,1.28,646900 BOE,D,20220628,10.14,10.2,9.91,9.93,138100 BOH,D,20220628,77.37,77.835,76.07,76.15,178800 BOH-A,D,20220628,19.21,19.21,18.8301,18.8497,3800 BOOT,D,20220628,77.1,77.9,74.29,74.33,443500 BORR,D,20220628,6.07,6.07,5.74,5.99,2560600 BOWL,D,20220628,10.63,10.98,10.22,10.25,518400 BOX,D,20220628,26.52,26.87,25.6,25.85,1075900 BOX.W,D,20220628,0.2201,0.2475,0.1648,0.1989,465300 BOXD,D,20220628,2.16,2.19,1.92,2.06,19272000 BP,D,20220628,29.33,29.525,28.785,29.07,13501400 BPT,D,20220628,23.89,24.99,23.56,24.36,966300 BQ,D,20220628,2,2.005,1.9107,1.9107,60800 BR,D,20220628,146.93,148.07,141.07,141.16,507100 BRBR,D,20220628,25.31,25.38,24.49,24.82,1311500 BRC,D,20220628,47.58,47.94,46.46,46.48,182600 BRCC,D,20220628,6.93,7.73,6.93,7.67,566600 BRD,D,20220628,9.945,9.945,9.945,9.945,300 BRD.T,D,20220628,0.0846,0.0846,0.0718,0.0718,5900 BRDG,D,20220628,14.85,15.1618,14.56,14.6,143200 BRDS,D,20220628,0.67,0.7161,0.462,0.4663,16551900 BRFS,D,20220628,2.8,2.89,2.685,2.69,3056900 BRK.A,D,20220628,421976.5,423727.8,411287.3,412170,1800 BRK.B,D,20220628,280.51,282.45,273.68,273.86,4018300 BRMK,D,20220628,6.95,7.01,6.83,6.84,879200 BRO,D,20220628,59.1,59.92,57.681,57.71,1061100 BROS,D,20220628,35.94,36.5886,33.29,33.32,680300 BRSP,D,20220628,8.24,8.31,8,8.01,431700 BRT,D,20220628,22.18,22.67,21.84,22,70400 BRW,D,20220628,8.04,8.0795,7.96,7.99,99200 BRX,D,20220628,21.29,21.615,20.85,20.93,2447200 BSAC,D,20220628,16.81,16.93,16.44,16.61,730100 BSBR,D,20220628,5.75,5.78,5.6,5.6,610700 BSIG,D,20220628,19.46,19.76,18.74,18.82,377700 BSL,D,20220628,13.39,13.43,13.285,13.37,34200 BSM,D,20220628,14.49,14.5391,14.16,14.45,563500 BSMX,D,20220628,5.12,5.2416,5.04,5.08,24100 BST,D,20220628,35.01,35.16,34,34.07,122600 BSTZ,D,20220628,21.14,21.8,20.59,20.64,261500 BSX,D,20220628,38.04,38.27,37.4,37.5,9890600 BSX-A,D,20220628,102.82,102.98,101.9,102.58,4200 BTA,D,20220628,10.86,10.97,10.85,10.97,31000 BTCM,D,20220628,0.69,0.7,0.6055,0.6474,1704900 BTI,D,20220628,44.29,44.61,44.1,44.16,2400000 BTO,D,20220628,35.14,36.625,34.2902,35.15,51300 BTT,D,20220628,22.06,22.22,22.02,22.04,84200 BTU,D,20220628,24.2,24.8,23.36,23.8,4664000 BTZ,D,20220628,10.71,10.84,10.71,10.74,185400 BUD,D,20220628,54.73,55.34,54.165,54.19,1988000 BUI,D,20220628,21.73,21.9,21.589,21.65,66000 BUR,D,20220628,10.22,10.43,10.2,10.22,507100 BURL,D,20220628,157.4,160.7799,147.867,148.03,685000 BV,D,20220628,12.71,12.87,12.25,12.29,148800 BVH,D,20220628,26.8,27.01,25.89,25.93,48500 BVN,D,20220628,7.13,7.19,6.84,6.87,560100 BW,D,20220628,6.43,6.67,6.13,6.14,354700 BW-A,D,20220628,21.28,21.44,19.83,20.06,41200 BWA,D,20220628,36.09,36.65,35.76,36.05,2624500 BWG,D,20220628,8.69,8.69,8.56,8.57,39200 BWNB,D,20220628,21.75,21.9,21.28,21.68,16900 BWSN,D,20220628,23.65,24.01,23.6101,23.78,29000 BWXT,D,20220628,54.01,54.745,52.96,53.14,346800 BX,D,20220628,99.08,100.47,93.67,94.84,4102600 BXC,D,20220628,70.27,71.51,66.53,66.74,148900 BXMT,D,20220628,29.07,29.43,28.74,28.89,1799800 BXMX,D,20220628,12.62,12.72,12.4,12.43,228300 BXP,D,20220628,93.53,94.785,91.25,91.4,1071900 BXSL,D,20220628,24.39,24.85,23.71,23.75,290800 BY,D,20220628,24.17,24.4,23.95,23.97,92500 BYD,D,20220628,53.47,54.58,51.78,51.82,1497200 BYM,D,20220628,12.18,12.36,12.09,12.28,74800 BYN,D,20220628,9.95,9.9545,9.94,9.9545,47600 BZH,D,20220628,12.57,12.82,12.02,12.05,445800 C,D,20220628,48.4,49.11,46.94,47.21,22040900 C-J,D,20220628,25.96,25.96,25.747,25.8,41900 C-K,D,20220628,26.01,26.06,25.91,26,146000 C-N,D,20220628,26.99,27,26.83,26.8737,48900 CAAP,D,20220628,5.79,5.86,5.57,5.74,61300 CABO,D,20220628,1279.58,1292.19,1245.56,1249.44,47600 CACI,D,20220628,278.56,280,272.81,274.57,108600 CAD-A,D,20220628,23.0224,23.4,23.0224,23.38,3400 CADE,D,20220628,24.33,24.45,23.531,23.57,1299600 CAE,D,20220628,25.09,25.43,24.66,24.69,263600 CAF,D,20220628,16.62,16.65,16.46,16.58,13100 CAG,D,20220628,34.16,34.43,33.85,33.94,3585900 CAH,D,20220628,55,55.38,53.61,53.82,1381600 CAJ,D,20220628,24.03,24.03,23.49,23.5,289900 CAL,D,20220628,28.7,29.4099,27.19,27.22,710200 CALX,D,20220628,36.66,37.0262,34.93,34.96,279800 CAN.W,D,20220628,0.8,0.8,0.7406,0.75,20200 CANG,D,20220628,2.65,2.69,2.5,2.5,180000 CANO,D,20220628,4.81,4.935,4.665,4.68,3210800 CAPL,D,20220628,20.54,20.8114,20.475,20.8,32500 CARR,D,20220628,36.23,36.98,35.91,35.99,5341300 CARS,D,20220628,10.02,10.32,9.74,9.74,581400 CAT,D,20220628,189.97,193.1,187.43,187.44,3327700 CATO,D,20220628,12.3,12.43,11.95,11.98,117500 CB,D,20220628,196.55,197.89,194.24,194.41,940300 CBD,D,20220628,3.24,3.31,3.16,3.16,1052600 CBH,D,20220628,8.67,8.76,8.53,8.56,56800 CBL,D,20220628,24,24.27,23.21,23.39,189700 CBRE,D,20220628,74.67,75.43,73.3,73.46,1618200 CBT,D,20220628,66.49,66.895,64.67,64.86,382600 CBU,D,20220628,63.85,64.42,63.495,63.5,144400 CBZ,D,20220628,39.66,39.8,39.21,39.24,304900 CC,D,20220628,31.66,32.49,31.1,31.73,1691700 CCCS,D,20220628,9.64,9.71,9.19,9.22,924300 CCI,D,20220628,174.01,174.15,167.87,168.59,1978700 CCJ,D,20220628,23.38,23.5,22.3111,22.59,6094200 CCK,D,20220628,96.64,97.33,94.52,94.69,803100 CCL,D,20220628,10.49,11.05,10.31,10.33,46364000 CCM,D,20220628,1.89,2.01,1.89,2.01,3000 CCO,D,20220628,1.17,1.205,1.1,1.13,2349300 CCRD,D,20220628,23.42,24.01,23.4,23.8,40600 CCS,D,20220628,45.74,46.0649,44.24,44.24,193300 CCU,D,20220628,12.92,13.11,12.61,12.65,321100 CCV,D,20220628,9.82,9.84,9.815,9.84,114800 CCV.S,D,20220628,9.84,9.85,9.83,9.845,4300 CCV.T,D,20220628,0.34,0.34,0.34,0.34,700 CCV.W,D,20220628,0.4302,0.4799,0.4302,0.4799,700 CCVI,D,20220628,9.78,9.7901,9.78,9.7901,18000 CCZ,D,20220628,60.75,61.11,60,60,800 CDAY,D,20220628,50.68,51.44,48.41,48.69,976800 CDE,D,20220628,3.55,3.56,3.305,3.33,3399400 CDR,D,20220628,28.7,28.96,28.7,28.74,181500 CDR-B,D,20220628,10.25,10.25,9.9526,9.9526,5800 CDR-C,D,20220628,7.51,7.9761,7.16,7.49,49500 CDRE,D,20220628,20,20.04,19.27,19.68,383900 CE,D,20220628,125.16,126.67,122.24,123.01,1107900 CEA,D,20220628,18.49,19.17,18.49,19,25000 CEE,D,20220628,9.87,9.87,9.51,9.62,7100 CEIX,D,20220628,56.39,56.79,53.54,54.88,566900 CEL.P,D,20220628,0.135,0.135,0.126,0.1348,11400 CEM,D,20220628,29.56,30.34,29.335,29.87,79600 CEN,D,20220628,15.91,16.2,15.91,16.2,20000 CEPU,D,20220628,3.21,3.25,3.06,3.08,127500 CEQ.P,D,20220628,9.2,9.25,9.14,9.15,122000 CEQP,D,20220628,25.92,26.2,24.78,25.2,798900 CF,D,20220628,88.65,90.74,86.87,87.82,2411500 CFG,D,20220628,37.42,38.0775,36.625,36.74,4751200 CFG-D,D,20220628,25.59,25.66,25.15,25.25,17300 CFG-E,D,20220628,20.21,20.54,20.21,20.44,39000 CFR,D,20220628,119.88,120.61,117.96,118.05,297400 CFR-B,D,20220628,19.2,19.33,19.2,19.26,13600 CGA,D,20220628,5.44,5.44,5.44,5.44,300 CGAU,D,20220628,7.19,7.3,7.16,7.18,41900 CHCT,D,20220628,35.84,36.08,35.6715,35.84,88700 CHD,D,20220628,92.56,92.7,90.985,91.13,930700 CHE,D,20220628,472.86,475.25,468.5,468.5,45400 CHGG,D,20220628,19.52,19.79,18.33,18.35,2027700 CHH,D,20220628,117.37,118.85,114.52,114.71,206900 CHM-A,D,20220628,23.4701,23.4701,23.03,23.0501,8600 CHM-B,D,20220628,23.07,23.4099,23.01,23.253,14400 CHMI,D,20220628,6.88,6.89,6.7458,6.81,410700 CHN,D,20220628,15.59,15.79,15.365,15.56,13800 CHPT,D,20220628,15.35,15.97,14.36,14.4,8078800 CHRA,D,20220628,3.95,3.95,3.66,3.75,82200 CHRB,D,20220628,22.31,22.409,22.25,22.25,4900 CHS,D,20220628,5.63,5.69,5.39,5.39,2246800 CHT,D,20220628,43.37,43.46,43.11,43.18,89900 CHWY,D,20220628,37.89,38.698,35.24,35.24,5709500 CI,D,20220628,268.46,271.4,264.76,266.21,1494800 CIA,D,20220628,4.1,4.25,4.1,4.2,118200 CIB,D,20220628,32.99,33.76,32.61,32.9,501300 CIEN,D,20220628,46.87,47.37,45.92,45.92,1486000 CIF,D,20220628,1.95,1.96,1.93,1.93,37300 CIG,D,20220628,2.11,2.13,2.035,2.05,4458400 CIG.C,D,20220628,3.12,3.18,2.92,3.01,54800 CII,D,20220628,18,18.14,17.62,17.65,90200 CIM,D,20220628,9.23,9.38,9.12,9.14,2550100 CIM-A,D,20220628,21.92,22.03,21.42,21.42,29100 CIM-B,D,20220628,22.1,22.16,21.61,21.61,14300 CIM-C,D,20220628,20.26,20.46,19.91,20.04,20700 CIM-D,D,20220628,21.07,21.07,20.65,20.83,26400 CINT,D,20220628,11.66,11.6602,10.6,10.7,15100 CIO,D,20220628,12.87,13.12,12.68,12.78,319500 CIO-A,D,20220628,22.39,22.39,22.25,22.39,10500 CION,D,20220628,9.02,9.25,8.66,8.76,132500 CIR,D,20220628,15.5,15.775,15.04,15.15,128000 CIVI,D,20220628,58.83,59.47,57.67,59.17,758000 CIXX,D,20220628,11.19,11.27,10.89,10.91,74600 CL,D,20220628,80,80.37,78.765,78.88,3193800 CLA.T,D,20220628,0.075,0.08,0.075,0.075,221000 CLA.U,D,20220628,9.8,9.955,9.8,9.81,33800 CLAA,D,20220628,9.8,9.82,9.8,9.81,412200 CLAS,D,20220628,9.82,9.82,9.82,9.82,100 CLB,D,20220628,20.58,20.92,20.14,20.33,375100 CLB.U,D,20220628,9.74,9.745,9.71,9.71,1200 CLD-A,D,20220628,22.15,22.5,22.15,22.5,4000 CLDT,D,20220628,10.62,10.94,10.47,10.49,308800 CLF,D,20220628,16.52,16.79,15.8,15.9,14281000 CLH,D,20220628,87.48,88.85,87.29,87.8,284200 CLI.S,D,20220628,9.82,9.84,9.82,9.84,1100 CLI.T,D,20220628,0.2,0.2,0.2,0.2,700 CLIM,D,20220628,9.81,9.81,9.81,9.81,10000 CLPR,D,20220628,7.56,7.7099,7.4909,7.55,58600 CLR,D,20220628,67.97,69,66.54,67.69,1340600 CLS,D,20220628,10.35,10.435,9.98,9.99,396600 CLV-A,D,20220628,60,60.22,58.12,58.12,6000 CLVT,D,20220628,14.69,14.87,14,14.03,5434800 CLW,D,20220628,34.13,34.48,33.12,33.14,95900 CLX,D,20220628,138.05,138.78,136.565,136.94,983600 CM,D,20220628,49.27,49.94,48.6162,48.84,861100 CMA,D,20220628,76.99,78.17,76.38,76.69,838000 CMC,D,20220628,36.39,36.675,35.08,35.25,1549700 CMCM,D,20220628,0.78,0.7968,0.7327,0.75,65400 CMG,D,20220628,1331.85,1346.17,1287.5,1288.87,180300 CMI,D,20220628,197.33,201.25,195.5,196.06,731600 CMP,D,20220628,37.04,37.63,35.32,35.44,405000 CMR-B,D,20220628,25.315,25.315,25.16,25.16,1900 CMR-C,D,20220628,25.4,25.42,25.26,25.26,11100 CMR-D,D,20220628,26.51,26.51,25.865,26.371,17100 CMR-E,D,20220628,25.84,25.9558,25.65,25.75,14300 CMRE,D,20220628,12.49,12.63,12.24,12.25,809200 CMS,D,20220628,66.38,67.13,66.2,66.56,1504700 CMS-B,D,20220628,96.07,97.99,96.07,97.99,1100 CMS-C,D,20220628,18.34,18.5231,18.15,18.1712,22600 CMSA,D,20220628,24.3,24.3,24.0448,24.21,3900 CMSC,D,20220628,24.17,24.1849,23.97,24.04,28800 CMSD,D,20220628,23.96,24,23.84,23.89,23800 CMTG,D,20220628,18.15,18.64,17.95,18.46,202300 CMU,D,20220628,3.24,3.28,3.24,3.27,69700 CNA,D,20220628,45.54,45.78,44.94,45.06,103000 CNC,D,20220628,85.33,86.98,84.07,84.33,2843600 CND,D,20220628,9.95,9.95,9.94,9.95,17500 CND.U,D,20220628,10.51,10.51,10.46,10.51,9200 CND.V,D,20220628,0.22,0.22,0.1936,0.1936,29700 CND.W,D,20220628,1.2,1.2,1.18,1.18,3400 CNDB,D,20220628,9.95,9.96,9.94,9.94,75600 CNF,D,20220628,3.33,3.36,3.17,3.21,408700 CNHI,D,20220628,12.57,12.725,12.13,12.16,6668900 CNI,D,20220628,113.76,114.68,110.76,111.01,1354600 CNK,D,20220628,15.27,15.41,14.91,14.91,2008100 CNM,D,20220628,22.33,22.63,21.86,22.22,365500 CNMD,D,20220628,98.08,99.69,96.84,97.49,1343300 CNNE,D,20220628,20.81,20.895,19.66,19.72,632200 CNO,D,20220628,18.51,18.65,18.06,18.1,958400 CNO-A,D,20220628,19.81,19.99,19.31,19.31,6000 CNP,D,20220628,29.17,29.61,29.045,29.09,3983100 CNQ,D,20220628,55.07,56.09,54.57,55.79,3735100 CNR,D,20220628,24.46,24.5,24.45,24.5,717000 CNS,D,20220628,69.1,69.35,67.07,67.12,70200 CNVY,D,20220628,10.38,10.44,10.35,10.35,717000 CNX,D,20220628,17.55,17.79,17.14,17.61,4045400 CO,D,20220628,3.25,3.25,3.15,3.18,40500 COD-A,D,20220628,24.75,25,24.6,24.67,4800 COD-B,D,20220628,26.83,26.83,25.82,25.91,24600 COD-C,D,20220628,25.41,25.43,25.1,25.13,7200 CODI,D,20220628,22.96,23.26,22.37,22.49,410300 COE,D,20220628,1.21,1.3226,1.21,1.28,78000 COF,D,20220628,111.58,113.37,108.19,108.52,1692700 COF-I,D,20220628,20.2,20.32,20.08,20.12,112200 COF-J,D,20220628,19.44,19.49,19.1609,19.2532,63400 COF-K,D,20220628,18.66,18.8,18.57,18.57,5200 COF-L,D,20220628,17.6,17.67,17.46,17.55,65400 COF-N,D,20220628,17.5,17.6183,17.33,17.48,10600 COLD,D,20220628,30.37,30.46,29.88,30.06,2706400 COMP,D,20220628,3.84,3.94,3.64,3.68,3172500 COO,D,20220628,323.43,325.56,313.42,314.08,334600 COOK,D,20220628,4.57,4.67,4.51,4.62,649900 COP,D,20220628,94.98,97.065,93.55,95.22,8904500 COR-Z,D,20220628,19.1,19.29,18.27,18.9727,27300 CORR,D,20220628,2.78,2.84,2.5801,2.65,25400 CORS,D,20220628,9.88,9.88,9.88,9.88,200 COTY,D,20220628,8.16,8.42,7.92,8,7472000 COUR,D,20220628,15.29,15.74,14.75,14.8,1053000 CP,D,20220628,70.7,72.45,69.69,70.1,1942600 CPA,D,20220628,63.18,64.67,61.17,62.08,512400 CPAC,D,20220628,4.9,5.18,4.9,4.91,9700 CPB,D,20220628,48.33,48.45,47.595,47.89,2188000 CPE,D,20220628,44.3,45.57,43.74,45.48,1860000 CPF,D,20220628,22.31,22.39,21.87,21.94,89800 CPG,D,20220628,7.77,7.96,7.615,7.87,21482800 CPK,D,20220628,127,129.92,126.33,126.55,78900 CPNG,D,20220628,12.83,13.28,12.69,12.7,7295800 CPRI,D,20220628,45.52,46.46,44.15,44.25,1109800 CPS,D,20220628,5.5,6,5.5,5.6,383600 CPT,D,20220628,136.52,137.95,134.49,134.78,514600 CPTK,D,20220628,9.87,9.87,9.87,9.87,100 CPU.U,D,20220628,9.82,9.86,9.82,9.86,7100 CPU.W,D,20220628,0.21,0.2287,0.21,0.22,9100 CPUH,D,20220628,9.81,9.83,9.81,9.81,116700 CR,D,20220628,89.02,89.485,87.59,87.85,182200 CRC,D,20220628,41.89,42.0712,40.32,40.9,682300 CRD.A,D,20220628,8.06,8.14,7.92,7.95,18100 CRD.B,D,20220628,7.23,7.32,7.2017,7.23,12200 CRGY,D,20220628,13.75,14.07,13.22,13.48,301200 CRH,D,20220628,34.92,35.2,34.26,34.38,899000 CRH.U,D,20220628,9.95,10.09,9.94,10.08,3000 CRH.W,D,20220628,0.4,0.47,0.4,0.4199,9200 CRHC,D,20220628,9.93,9.97,9.93,9.97,164300 CRI,D,20220628,73.96,74.18,71.22,71.26,851500 CRK,D,20220628,14.02,14.29,13.43,13.66,3713800 CRL,D,20220628,225.86,226.89,217.29,217.5,320300 CRM,D,20220628,180.29,182.33,171.44,171.46,6682300 CRS,D,20220628,29.99,30.5,28.74,28.9,385700 CRT,D,20220628,18.53,18.83,18.01,18.25,77600 CRU,D,20220628,9.83,9.86,9.83,9.83,22200 CRU.U,D,20220628,9.8317,9.8317,9.8317,9.8317,400 CRU.W,D,20220628,0.0903,0.0941,0.07,0.0941,30800 CS,D,20220628,5.99,6.08,5.85,5.87,11694100 CSAN,D,20220628,14.41,14.6,14.06,14.19,641700 CSL,D,20220628,248.52,250.77,238.49,239.75,291900 CSR,D,20220628,81.31,81.99,80.33,80.58,58300 CSR-C,D,20220628,25.8,27.3859,25.4918,26.19,29000 CST.U,D,20220628,9.84,9.84,9.84,9.84,10200 CST.W,D,20220628,0.1,0.112,0.1,0.11,40000 CSTA,D,20220628,9.82,9.82,9.82,9.82,33100 CSTM,D,20220628,13.88,14.12,13.7,13.93,948800 CSV,D,20220628,40.07,40.63,39.32,39.34,146100 CTA-A,D,20220628,75.54,75.54,75.54,75.54,300 CTA-B,D,20220628,105.3,111.9,105.3,111.6999,13700 CTBB,D,20220628,23.2,23.4592,23.1,23.24,22100 CTDD,D,20220628,23.73,24.33,23.695,24.11,41400 CTLT,D,20220628,110.21,111.06,107.09,107.14,758700 CTO,D,20220628,62.02,62.45,61.2152,61.29,17000 CTO-A,D,20220628,22.19,22.6,21.88,22,2500 CTOS,D,20220628,5.39,5.7,5.35,5.41,997000 CTR,D,20220628,26.36,27.0424,26.13,26.53,16200 CTRA,D,20220628,27.43,27.829,27.02,27.69,10274900 CTRE,D,20220628,18.88,19.0214,18.5,18.65,643700 CTS,D,20220628,34.62,35.15,34.19,34.21,242700 CTT,D,20220628,10.35,10.44,10.02,10.04,764000 CTV,D,20220628,1.85,1.9,1.74,1.75,194600 CTVA,D,20220628,54.89,55.72,53.9,54.27,4755300 CUB-E,D,20220628,25.5,25.5,25.4,25.4,1100 CUB-F,D,20220628,24.73,24.78,24.4,24.42,24300 CUBB,D,20220628,23.29,23.29,23,23,700 CUBE,D,20220628,44.21,44.49,43.64,43.89,2213000 CUBI,D,20220628,36.07,36.53,34.815,34.95,185400 CUK,D,20220628,9.5,10.02,9.385,9.41,3231100 CULP,D,20220628,5.42,5.5699,5.1,5.19,36500 CURO,D,20220628,6.12,6.31,5.93,5.96,99600 CURV,D,20220628,5.02,5.02,4.71,4.74,325900 CUZ,D,20220628,30.39,30.97,29.96,30.15,1423800 CVE,D,20220628,20.42,20.54,19.825,20.32,9866900 CVE.W,D,20220628,15.07,15.4115,15.07,15.1058,900 CVEO,D,20220628,27.29,28.02,27.08,27.17,37000 CVI,D,20220628,37.21,37.79,35.89,37.05,1145800 CVI.U,D,20220628,9.8,9.86,9.8,9.85,30000 CVI.W,D,20220628,0.3421,0.3421,0.3421,0.3421,600 CVII,D,20220628,9.79,9.8,9.78,9.78,248600 CVNA,D,20220628,29.91,30.7,24.56,24.74,13004800 CVS,D,20220628,94.93,95.95,92.9439,93.2,4900200 CVX,D,20220628,150.88,152.185,148.11,149.94,9188100 CW,D,20220628,133.44,136,130.995,131.15,112800 CWAN,D,20220628,12.99,13.2,12.53,12.6,654600 CWE.A,D,20220628,32.79,33.13,32.16,32.24,89600 CWEN,D,20220628,35.98,36.11,35.02,35.1,448000 CWH,D,20220628,23.16,23.37,21.31,21.6,1564900 CWK,D,20220628,15.34,15.54,15.025,15.13,913400 CWT,D,20220628,54.48,54.99,53.71,53.83,171000 CX,D,20220628,3.94,4.03,3.85,3.91,8912200 CXA.W,D,20220628,0.17,0.201,0.17,0.17,5400 CXAC,D,20220628,9.965,9.965,9.965,9.965,100 CXE,D,20220628,3.67,3.72,3.67,3.71,90600 CXH,D,20220628,7.39,7.48,7.39,7.41,13000 CXM,D,20220628,11.29,11.49,10.36,10.54,668600 CXW,D,20220628,11.77,11.89,11.35,11.4,664200 CYD,D,20220628,9.92,9.9516,9.55,9.59,16500 CYH,D,20220628,4.15,4.28,4.03,4.05,1864900 CZO.W,D,20220628,0.0877,0.0877,0.0707,0.08,7200 CZOO,D,20220628,0.9098,0.9395,0.8202,0.8265,1395300 D,D,20220628,78.85,79.38,78.4,78.53,3420300 DAC,D,20220628,65.91,65.91,63.67,63.99,209400 DAL,D,20220628,31,32.24,30.2801,30.33,14375200 DAN,D,20220628,15.19,15.61,15,15.02,903700 DAO,D,20220628,5.68,5.96,5.54,5.54,189200 DAR,D,20220628,65.12,66.24,63.37,63.93,1494500 DASH,D,20220628,71.24,73.05,67.18,67.45,3412300 DAVA,D,20220628,99.93,100.56,91.54,93.53,218300 DB,D,20220628,9.38,9.55,9.19,9.21,5005800 DBD,D,20220628,2.44,2.59,2.37,2.37,1263500 DBI,D,20220628,14.49,14.77,13.94,13.94,1298900 DBL,D,20220628,15.52,15.58,15.02,15.13,277600 DBR-H,D,20220628,21.71,21.71,21.32,21.5965,17400 DBR-I,D,20220628,21.46,21.7,21.3431,21.52,10700 DBR-J,D,20220628,21.55,21.67,21.435,21.5528,14100 DBRG,D,20220628,5.16,5.25,4.91,4.98,6924300 DCF,D,20220628,7.37,7.44,7.37,7.41,10800 DCI,D,20220628,49.04,49.575,48.35,48.4,452200 DCO,D,20220628,43.85,45.0027,42.28,42.3,34100 DCP,D,20220628,30.47,30.99,29.78,30.75,682600 DCP-B,D,20220628,23.1,23.4,22.6,22.79,15900 DCP-C,D,20220628,25.32,25.78,25.0397,25.78,48800 DD,D,20220628,58.01,58.84,57.09,57.33,2569600 DDD,D,20220628,10.38,10.57,10.06,10.12,1309800 DDF,D,20220628,8.93,8.93,8.7752,8.7808,4100 DDL,D,20220628,5.55,5.79,5.28,5.47,938300 DDS,D,20220628,256.86,260.2,247.515,248.11,116200 DDT,D,20220628,26.13,26.33,26.13,26.33,9200 DE,D,20220628,318.39,320.18,308.48,309.16,1818200 DEA,D,20220628,19.31,19.43,19.11,19.13,438400 DECK,D,20220628,270.15,275,262.05,263.49,328400 DEI,D,20220628,23,23.5,22.71,22.79,1518400 DELL,D,20220628,50.37,50.649,48.8827,48.94,3150200 DEN,D,20220628,66.53,66.61,64.18,65.01,610200 DEO,D,20220628,181.55,182.54,179.205,179.32,545200 DESP,D,20220628,8.52,8.86,8.21,8.46,692000 DEX,D,20220628,7.94,8.1207,7.905,7.93,34100 DFIN,D,20220628,30.15,30.31,29.15,29.2,222000 DFP,D,20220628,21.24,21.35,21.1405,21.22,44400 DFS,D,20220628,100.11,101.43,96.89,97.31,1625200 DG,D,20220628,247.18,250.89,243.33,243.58,1280500 DGX,D,20220628,139.09,139.86,136.28,136.46,516000 DHF,D,20220628,2.29,2.31,2.24,2.26,475100 DHI,D,20220628,68.17,68.66,65.85,65.88,3083800 DHR,D,20220628,256.36,258.63,251.16,251.88,1759000 DHR-B,D,20220628,1366.54,1366.54,1366.54,1366.54,400 DHT,D,20220628,6.4,6.445,6.21,6.38,1702300 DHX,D,20220628,5.45,5.64,5.27,5.27,415800 DIAX,D,20220628,15.07,15.28,14.83,14.91,167500 DIN,D,20220628,68.05,70.4,65.92,66.01,327900 DINO,D,20220628,47.37,48.24,46.46,47.51,2609700 DIS,D,20220628,99.74,100.4,95.78,95.92,16838200 DK,D,20220628,28.4,28.88,27.44,28.2,1727400 DKL,D,20220628,49.76,50.85,49.5,50.72,23300 DKS,D,20220628,80.68,81.415,76.12,77.34,1840600 DLB,D,20220628,74.75,75.16,73.15,73.15,331000 DLN-A,D,20220628,22.95,23.2,22.32,22.7367,46100 DLN-B,D,20220628,24.44,24.5,23.885,24.475,23300 DLNG,D,20220628,3.52,3.52,3.1246,3.33,134700 DLR,D,20220628,137.49,138.11,134.1,134.56,978500 DLR-J,D,20220628,24.21,24.3,23.96,24.2,18500 DLR-K,D,20220628,25.27,25.3584,25.104,25.25,6700 DLR-L,D,20220628,23.86,23.95,23.7601,23.79,32100 DLX,D,20220628,23,23.1777,21.62,21.64,201000 DLY,D,20220628,14.47,14.54,14.29,14.29,186700 DM,D,20220628,2.34,2.38,2.15,2.23,5021700 DMA,D,20220628,7.08,7.22,6.85,6.85,15600 DMB,D,20220628,13.79,13.9,13.38,13.39,87100 DMO,D,20220628,11.58,11.65,11.56,11.61,15900 DMS,D,20220628,1.46,1.46,1.26,1.26,56400 DMS.W,D,20220628,0.08,0.109,0.08,0.109,700 DMY.Y,D,20220628,0.39,0.3902,0.39,0.39,56100 DMYS,D,20220628,9.76,9.76,9.76,9.76,1300 DNA,D,20220628,2.78,2.815,2.6,2.61,15020300 DNA.W,D,20220628,0.66,0.66,0.6,0.6149,6600 DNB,D,20220628,15.59,15.68,15.005,15.09,875100 DNMR,D,20220628,5.74,5.92,5.41,5.5,2536700 DNOW,D,20220628,9.83,9.92,9.51,9.59,454900 DNP,D,20220628,10.92,10.98,10.81,10.94,484600 DNZ.U,D,20220628,9.84,9.84,9.84,9.84,100 DNZ.W,D,20220628,0.11,0.11,0.1051,0.11,200 DO,D,20220628,7,7.18,6.69,6.71,2730600 DOC,D,20220628,17.57,17.79,17.46,17.5,2234700 DOCN,D,20220628,47,47.64,43.35,43.96,1121400 DOCS,D,20220628,40.77,40.81,37.77,37.98,1771800 DOLE,D,20220628,8.96,9,8.755,8.81,422300 DOM.W,D,20220628,0.14,0.14,0.14,0.14,400 DOMA,D,20220628,1.08,1.11,0.9402,0.9866,2750300 DOOR,D,20220628,78.77,79.39,75.42,75.79,105900 DOUG,D,20220628,5.04,5.1001,4.81,4.84,298200 DOV,D,20220628,124.55,124.86,121.5,121.78,1038300 DOW,D,20220628,52.8,54.15,52.345,52.53,5169600 DPG,D,20220628,13.62,14,13.5114,13.67,102800 DPZ,D,20220628,396.42,399.42,390.16,390.71,449400 DQ,D,20220628,74,74.1,67.31,67.53,2607100 DRD,D,20220628,6.5,6.58,6.1,6.11,138000 DRE,D,20220628,56.56,57.71,55.46,55.6,2884600 DRH,D,20220628,8.56,8.765,8.3,8.31,2711400 DRH-A,D,20220628,25.81,25.89,25.81,25.89,4200 DRI,D,20220628,122.02,123.44,114.93,115.1,1556300 DRQ,D,20220628,26.09,26.35,25.47,25.87,283700 DS,D,20220628,1.51,1.605,1.49,1.53,610800 DS-B,D,20220628,22.38,23.66,22.07,22.23,4500 DS-C,D,20220628,19.25,19.29,19.25,19.29,600 DS-D,D,20220628,19.6,19.6,19.08,19.08,1100 DSA.U,D,20220628,10.06,10.07,10.06,10.07,9100 DSA.W,D,20220628,0.14,0.14,0.14,0.14,400 DSAQ,D,20220628,10.02,10.02,10.01,10.02,7100 DSL,D,20220628,12.2,12.27,12.07,12.12,247900 DSM,D,20220628,6.17,6.19,6.11,6.15,144700 DSU,D,20220628,9.17,9.23,9.12,9.12,63600 DSX,D,20220628,4.91,4.95,4.745,4.88,666900 DSX-B,D,20220628,25.91,26.1,25.6201,25.86,2900 DT,D,20220628,42.36,42.805,41.23,41.6,1935800 DTB,D,20220628,19.71,19.7583,19.32,19.44,21600 DTC,D,20220628,4.65,4.74,4.28,4.31,387800 DTE,D,20220628,125.11,126.18,124.6,125.23,852500 DTF,D,20220628,11.88,11.9159,11.88,11.89,5500 DTG,D,20220628,19.02,19.07,18.75,18.81,26900 DTL.P,D,20220628,9.15,9.15,8.8159,8.84,4600 DTM,D,20220628,50.16,50.895,49.79,50.43,584300 DTP,D,20220628,51.12,51.4182,51.12,51.34,189600 DTW,D,20220628,23.8,23.8652,23.49,23.75,14500 DUK,D,20220628,105.76,106.83,105.36,105.7,2215700 DUK-A,D,20220628,25.28,25.47,25.2566,25.34,29200 DUKB,D,20220628,25.11,25.3773,25.07,25.19,23800 DV,D,20220628,24.19,24.28,22.26,22.27,546800 DVA,D,20220628,81.5,83.27,80.92,81.3,1295600 DVN,D,20220628,59.18,60.49,58.05,59.46,18570100 DWI.U,D,20220628,10.01,10.06,10,10.06,1300 DWI.W,D,20220628,0.1001,0.15,0.0901,0.0911,5100 DWIN,D,20220628,10.03,10.03,10,10.02,6100 DX,D,20220628,16.08,16.2,15.97,16.04,786700 DX-C,D,20220628,22.77,22.8,22.55,22.71,6100 DXC,D,20220628,32.73,33.12,31.19,31.31,917600 DY,D,20220628,97.79,98.925,95.03,95.05,270300 DYFN,D,20220628,16.35,16.5,16.33,16.5,16300 E,D,20220628,24.37,24.5,24.06,24.23,669200 EAF,D,20220628,7.85,7.945,7.525,7.54,953300 EAI,D,20220628,24.14,24.1848,24.03,24.03,7600 EARN,D,20220628,7.54,7.78,7.54,7.69,130600 EAT,D,20220628,23.54,24.34,22.71,22.76,1080800 EB,D,20220628,11.24,11.31,10.46,10.51,1053500 EBF,D,20220628,20.26,20.26,19.74,19.92,106800 EBR,D,20220628,8.78,8.865,8.645,8.7,2409300 EBR.B,D,20220628,8.91,8.94,8.635,8.74,48700 EBS,D,20220628,32.93,33.05,31.16,31.25,404600 EC,D,20220628,11.09,11.54,11.01,11.48,3059000 ECAT,D,20220628,14.27,14.47,14,14.1,464200 ECC,D,20220628,12,12.09,11.74,11.78,245300 ECC-D,D,20220628,21.75,21.9442,21.55,21.55,13100 ECCC,D,20220628,23.04,23.3156,23.01,23.2,5300 ECCV,D,20220628,22.82,22.82,22.71,22.71,300 ECCW,D,20220628,24,24,23.9,23.9027,1100 ECCX,D,20220628,24.76,24.765,24.5,24.5,5700 ECL,D,20220628,157.46,158.605,153.02,153.3,902500 ECOM,D,20220628,15.15,15.185,14.68,14.68,214200 ECVT,D,20220628,10.2,10.32,9.955,10.08,586200 ED,D,20220628,93.98,94.77,93.815,94.12,1575100 EDD,D,20220628,4.57,4.59,4.47,4.47,98700 EDF,D,20220628,4.53,4.6399,4.52,4.56,64600 EDI,D,20220628,5.1,5.18,5.06,5.18,17400 EDN,D,20220628,4.32,4.5126,4.23,4.35,13900 EDR,D,20220628,21.15,21.42,20.79,20.85,818300 EDU,D,20220628,19.13,19.275,18.345,18.37,6110300 EE,D,20220628,23.49,23.74,21.87,22.18,724200 EEA,D,20220628,7.37,7.48,7.35,7.35,15500 EEX,D,20220628,3.92,4.07,3.73,3.75,151000 EFC,D,20220628,14.96,15.19,14.7,14.78,648800 EFC-A,D,20220628,22.27,22.31,22.27,22.31,1200 EFL,D,20220628,8.55,8.62,8.5433,8.62,27000 EFR,D,20220628,12.12,12.23,12.12,12.14,69700 EFT,D,20220628,11.84,11.97,11.84,11.87,46000 EFX,D,20220628,184.76,186.66,178.83,179.47,660600 EGF,D,20220628,10.3,10.385,10.3,10.385,400 EGGF,D,20220628,9.75,9.75,9.74,9.74,3200 EGHT,D,20220628,5.59,5.65,5.25,5.27,1579400 EGO,D,20220628,7.22,7.26,6.86,6.87,1362400 EGP,D,20220628,161.62,163.485,157.68,158.05,359000 EGY,D,20220628,8.14,8.46,7.88,8.08,2802900 EHC,D,20220628,56.99,57.2808,56.365,56.56,631600 EHI,D,20220628,7.2,7.2,6.93,7.04,139400 EIC,D,20220628,15.7162,15.8,15.61,15.635,8700 EICA,D,20220628,23.21,23.53,23.21,23.53,800 EIG,D,20220628,41.71,42.46,41.71,42.29,101200 EIX,D,20220628,63.66,64.02,62.3,62.39,1669300 EL,D,20220628,261.09,268.6,256.31,257.37,1703300 ELAN,D,20220628,20.52,20.83,19.99,20.14,3328100 ELAT,D,20220628,33.5,33.61,32.9599,32.9599,165100 ELC,D,20220628,24.31,24.32,24.0996,24.32,6800 ELF,D,20220628,29.16,29.57,28.57,28.61,499900 ELP,D,20220628,6.6,6.65,6.41,6.42,339600 ELS,D,20220628,73.7,73.97,72.245,72.51,1300500 ELVT,D,20220628,2.48,2.61,2.46,2.48,27400 ELY,D,20220628,21.4,21.5,20.365,20.39,1592400 EMD,D,20220628,8.75,8.81,8.68,8.71,318700 EME,D,20220628,106.61,107.01,103.54,103.67,221400 EMF,D,20220628,12.29,12.325,12.1,12.1,54600 EMN,D,20220628,93.02,93.87,91.05,91.66,1805600 EMO,D,20220628,24.3,25.05,23.99,24.42,74100 EMP,D,20220628,24.66,24.66,24.2,24.2,9100 EMR,D,20220628,83.09,84.11,81.39,81.52,2934900 EMWP,D,20220628,2.3,2.46,2.2312,2.42,244700 ENB,D,20220628,42.89,43.125,42.31,42.54,3369200 ENBA,D,20220628,25.22,25.3583,25.0718,25.28,44000 ENFN,D,20220628,11.09,11.37,10.48,10.55,344800 ENIC,D,20220628,1.23,1.24,1.155,1.16,445400 ENJ,D,20220628,23.75,23.7501,23.55,23.55,1100 ENLC,D,20220628,8.99,9.135,8.645,8.8,2291600 ENO,D,20220628,25.125,25.19,25.0808,25.1899,3800 ENOV,D,20220628,58.54,59.6,56.39,56.48,321900 ENP.W,D,20220628,0.94,0.99,0.9301,0.95,85100 ENPC,D,20220628,9.99,10.01,9.975,9.99,19400 ENR,D,20220628,28.67,28.78,28.195,28.26,514700 ENS,D,20220628,61.38,61.96,58.82,58.83,445300 ENV,D,20220628,54.59,54.63,53.01,53.64,352800 ENVA,D,20220628,30.05,30.67,29.26,29.47,145400 ENZ,D,20220628,2.01,2.06,1.9814,2,587900 EOC.W,D,20220628,0.35,0.35,0.35,0.35,200 EOCW,D,20220628,9.75,9.75,9.73,9.73,3300 EOD,D,20220628,4.43,4.47,4.34,4.37,117300 EOG,D,20220628,117.7,119.93,115.73,118.31,4812600 EOI,D,20220628,15.18,15.2961,14.76,14.77,72000 EOS,D,20220628,16.79,16.99,16.28,16.35,161700 EOT,D,20220628,16.85,17.01,16.75,17.01,37800 EP-C,D,20220628,47.21,47.21,46.29,46.29,800 EPAC,D,20220628,18.82,18.82,17.56,18.5,843100 EPAM,D,20220628,319.48,327.35,308.88,311.51,477900 EPC,D,20220628,35.2,35.26,34.03,34.08,276800 EPD,D,20220628,24.5,24.93,24.49,24.77,10488900 EPR,D,20220628,48.16,48.915,47.575,47.85,633500 EPR-C,D,20220628,22.95,23.22,22.72,23.1,5800 EPR-E,D,20220628,30.73,31.375,30.73,31.22,4200 EPR-G,D,20220628,21.75,21.9,21.67,21.81,7200 EPRT,D,20220628,22.11,22.33,21.71,21.8,598800 EPW.W,D,20220628,0.093,0.093,0.0754,0.0754,900 EPWR,D,20220628,9.84,9.84,9.82,9.82,7100 EQC,D,20220628,27.92,28.08,27.54,27.55,727600 EQC-D,D,20220628,25.81,26.15,25.81,25.96,1500 EQD,D,20220628,9.92,9.935,9.92,9.925,15200 EQD.W,D,20220628,0.11,0.12,0.09,0.12,301200 EQH,D,20220628,27.43,27.84,26.825,27.01,2128200 EQH-A,D,20220628,20.92,21.13,20.74,20.96,45700 EQH-C,D,20220628,17.8,17.979,17.76,17.94,11400 EQH.W,D,20220628,0.14,0.14,0.14,0.14,600 EQHA,D,20220628,9.84,9.84,9.84,9.84,100 EQNR,D,20220628,35.14,35.44,34.8,35.38,2875200 EQR,D,20220628,73.48,74.38,72.43,72.55,1343200 EQS,D,20220628,2.51,2.67,2.51,2.6164,3100 EQT,D,20220628,37.58,38.37,36.78,38.24,7147400 ERF,D,20220628,14.29,14.67,13.935,14.62,2493100 ERJ,D,20220628,9.4,9.62,9.125,9.15,2222900 ERO,D,20220628,9.58,9.68,9.26,9.4,134000 ES,D,20220628,84.46,85.4,83.35,83.42,2258600 ESAB,D,20220628,46.67,47.0867,43.66,43.67,230100 ESE,D,20220628,68.88,68.96,66.22,66.27,99200 ESI,D,20220628,18.79,18.9475,18.18,18.29,1207400 ESM,D,20220628,9.8,9.8,9.79,9.79,187500 ESM.U,D,20220628,9.83,9.88,9.82,9.84,24800 ESM.W,D,20220628,0.15,0.175,0.15,0.175,40200 ESMT,D,20220628,17.42,17.53,16.64,16.72,422600 ESNT,D,20220628,39.79,39.97,39.05,39.09,466700 ESRT,D,20220628,7.32,7.49,7.1,7.15,1396700 ESS,D,20220628,266.86,270.55,263.92,264.02,413400 ESTC,D,20220628,74.27,75.9,70.155,71.57,1738100 ESTE,D,20220628,15.36,16.56,15.36,16.27,4806100 ET,D,20220628,10.3,10.53,10.11,10.34,27731700 ET-C,D,20220628,22.23,22.28,22.15,22.28,21100 ET-D,D,20220628,23.9,23.9,23.6378,23.71,56000 ET-E,D,20220628,23.54,23.65,23.4816,23.515,36300 ETB,D,20220628,14.63,14.82,14.46,14.5,67800 ETD,D,20220628,21.51,21.83,20.93,20.97,223600 ETG,D,20220628,16.3,16.505,16.02,16.07,226700 ETI.P,D,20220628,25.76,25.76,25.12,25.16,1300 ETJ,D,20220628,8.59,8.67,8.43,8.46,223800 ETN,D,20220628,132.84,133.93,129.25,129.32,1914800 ETO,D,20220628,22.66,23.17,22.24,22.26,41300 ETR,D,20220628,112.55,113.33,111.561,111.85,1569900 ETRN,D,20220628,6.9,6.94,6.53,6.62,3746200 ETV,D,20220628,13.83,13.95,13.58,13.62,190700 ETW,D,20220628,8.5,8.59,8.29,8.31,383000 ETW.W,D,20220628,1.78,1.79,1.78,1.79,2400 ETWO,D,20220628,8.3,8.48,8.16,8.3,1212800 ETX,D,20220628,20.9,20.95,20.59,20.69,21300 ETY,D,20220628,11.67,11.82,11.37,11.38,226500 EURN,D,20220628,12.81,12.88,12.54,12.6,627500 EVA,D,20220628,63.34,63.6462,60.1201,61.03,384800 EVC,D,20220628,4.68,4.79,4.645,4.68,347000 EVE,D,20220628,9.91,9.92,9.91,9.92,600 EVE.T,D,20220628,0.616,0.616,0.596,0.596,2900 EVEX,D,20220628,5.98,6,5.31,5.45,276200 EVF,D,20220628,5.53,5.53,5.47,5.48,40800 EVG,D,20220628,10.52,10.58,10.5,10.57,52900 EVH,D,20220628,32.08,32.44,30.645,30.94,592700 EVN,D,20220628,10.64,10.78,10.62,10.72,73000 EVR,D,20220628,98.13,99.2,96.515,96.78,232700 EVRG,D,20220628,65.24,65.79,64.7,64.74,664700 EVRI,D,20220628,17.21,17.5,16.57,16.58,586200 EVT,D,20220628,23.65,23.9022,23.34,23.38,97900 EVT.W,D,20220628,0.433,0.433,0.433,0.433,1000 EVTC,D,20220628,36.95,37.09,36.07,36.21,269500 EVTL,D,20220628,3.99,3.99,3.35,3.42,72000 EW,D,20220628,97.27,98.25,94.605,94.73,3701700 EXD,D,20220628,9.95,10.08,9.85,9.88,26200 EXG,D,20220628,8,8.07,7.83,7.83,817200 EXK,D,20220628,3.58,3.63,3.38,3.4,1863200 EXP,D,20220628,112.12,114,110.01,110.11,423300 EXPR,D,20220628,2.2,2.27,2.08,2.1,1579300 EXR,D,20220628,173.11,175.58,170.5901,171.02,468000 EXTN,D,20220628,4.62,4.6834,4.47,4.52,129100 F,D,20220628,12.14,12.435,11.8,11.81,45920600 F-B,D,20220628,25,25.11,24.77,24.9122,46100 F-C,D,20220628,24.06,24.1799,23.8,23.83,116600 FAC.S,D,20220628,9.84,9.84,9.83,9.83,900 FAC.W,D,20220628,0.1581,0.17,0.1581,0.1581,21800 FACA,D,20220628,9.8,9.8,9.79,9.8,300 FACT,D,20220628,9.83,9.83,9.79,9.8,15000 FAF,D,20220628,53.76,54.185,52.095,52.14,757100 FAM,D,20220628,6.14,6.14,6.06,6.06,28300 FAT.W,D,20220628,0.326,0.3333,0.306,0.3333,1100 FATH,D,20220628,3.97,4.15,3.8,3.86,79800 FBC,D,20220628,35.56,35.78,34.9,34.97,266500 FBHS,D,20220628,62.87,63.71,61.081,61.13,733700 FBK,D,20220628,39.31,39.69,38.62,38.63,92400 FBP,D,20220628,13.7,13.795,13.28,13.33,1566300 FBR-E,D,20220628,21.2,21.55,21.0306,21.09,11400 FBRT,D,20220628,14.42,14.6,14.22,14.33,636100 FC,D,20220628,40.97,41,38.47,38.81,171900 FCA.U,D,20220628,9.85,9.85,9.85,9.85,800 FCA.W,D,20220628,0.22,0.22,0.1531,0.1591,22100 FCAX,D,20220628,9.84,9.85,9.83,9.85,204100 FCF,D,20220628,13.72,13.825,13.59,13.63,339100 FCN,D,20220628,174.88,174.88,171.4,172.21,314400 FCPT,D,20220628,27.34,27.54,26.99,27.08,367300 FCRX,D,20220628,23.73,24,23.65,24,1000 FCT,D,20220628,10.27,10.27,10.1,10.21,69900 FCX,D,20220628,31.54,32.3,30.675,30.78,22645100 FDEU,D,20220628,11.48,11.48,11.29,11.33,32600 FDP,D,20220628,27.65,28.38,27.65,28.05,692000 FDS,D,20220628,391.15,393.365,375.23,376,396300 FDX,D,20220628,244,248.15,239.62,240.09,2588900 FE,D,20220628,38.38,38.7,37.775,37.79,2223800 FEDU,D,20220628,11.29,11.31,11.01,11.01,1800 FEI,D,20220628,7.82,8,7.73,7.78,170900 FENG,D,20220628,5.18,5.48,5.18,5.18,88200 FEO,D,20220628,8.87,8.88,8.75,8.76,8800 FERG,D,20220628,114.77,115.695,112.61,112.82,775800 FET,D,20220628,21.05,21.44,20.38,20.42,11300 FF,D,20220628,7.31,7.5,7.22,7.22,138100 FFA,D,20220628,16.86,16.89,16.5439,16.64,50400 FFC,D,20220628,17,17.0899,16.75,16.8,98800 FGB,D,20220628,3.26,3.3543,3.19,3.19,54200 FHI,D,20220628,32.33,32.38,31.85,31.9,479300 FHN,D,20220628,22.38,22.51,22.08,22.28,3226400 FHN-B,D,20220628,25.65,26.0522,25.6081,25.9535,3300 FHN-C,D,20220628,25.7,25.84,25.53,25.6847,6000 FHN-D,D,20220628,25.01,25.02,25.01,25.02,500 FHN-E,D,20220628,25.1,25.2,25.1,25.2,600 FHN-F,D,20220628,20.08,20.08,19.65,19.9,10800 FHS,D,20220628,0.95,0.9535,0.81,0.84,124500 FICO,D,20220628,416.84,418.41,401.115,401.36,118300 FIF,D,20220628,14.63,14.865,14.42,14.47,27400 FIGS,D,20220628,8.34,8.6,7.96,8.09,2437700 FINS,D,20220628,13.94,14.27,13.94,14.16,67100 FINV,D,20220628,4.7,4.73,4.52,4.52,503500 FIS,D,20220628,97.47,99.14,94,94.27,2730500 FIX,D,20220628,83.94,85.1,82.18,82.38,355700 FL,D,20220628,29.26,29.96,28.07,28.08,2376700 FLA.W,D,20220628,0.1,0.1097,0.09,0.0999,12500 FLC,D,20220628,18.17,18.3718,17.9327,18.1,16500 FLM.U,D,20220628,9.89,9.8922,9.89,9.89,1000 FLM.W,D,20220628,0.22,0.22,0.1401,0.22,1300 FLME,D,20220628,9.81,9.81,9.79,9.79,8400 FLNG,D,20220628,29.28,29.35,27.25,27.67,659600 FLO,D,20220628,26.31,26.41,26.05,26.15,1176700 FLR,D,20220628,24.45,24.78,23.9103,23.94,1034000 FLS,D,20220628,29.49,29.775,28.93,29.1,645100 FLT,D,20220628,221.37,225.03,210.85,211.4,674400 FLY.W,D,20220628,0.1093,0.1093,0.1093,0.1093,41900 FMC,D,20220628,109.99,111.6377,107.74,107.83,787900 FMN,D,20220628,10.82,10.97,10.8001,10.94,27900 FMS,D,20220628,25.1,25.41,24.95,24.99,745400 FMX,D,20220628,69.65,69.675,67.39,67.43,761000 FMY,D,20220628,11.65,11.81,11.65,11.81,6800 FN,D,20220628,83.99,83.99,80.831,81.03,136300 FNA,D,20220628,16.38,16.43,16.075,16.16,215300 FNB,D,20220628,11.27,11.39,11.065,11.07,2485700 FNB-E,D,20220628,25.52,25.8,25.4459,25.77,3200 FND,D,20220628,73.43,73.98,67.33,67.53,2440300 FNF,D,20220628,37.84,38.15,36.745,36.83,2156700 FNV,D,20220628,140.36,140.74,137.4,137.5,423300 FOA,D,20220628,1.67,1.76,1.61,1.62,262800 FOA.W,D,20220628,0.13,0.1802,0.13,0.13,6100 FOF,D,20220628,10.8,11,10.65,10.69,132300 FOR,D,20220628,14.17,14.3799,13.58,13.63,88200 FORG,D,20220628,22.41,22.59,21.325,21.69,261000 FOUR,D,20220628,37.68,38.26,35.31,35.78,1279300 FPA.U,D,20220628,9.92,9.92,9.89,9.9101,1700 FPA.W,D,20220628,0.28,0.3359,0.28,0.2853,16100 FPAC,D,20220628,9.8,9.82,9.8,9.82,117600 FPF,D,20220628,18.23,18.31,18.1,18.24,118400 FPH,D,20220628,3.86,3.895,3.76,3.85,287300 FPI,D,20220628,14.38,14.6,14.1,14.13,397400 FPL,D,20220628,5.88,5.91,5.79,5.86,87800 FR,D,20220628,49.1,49.36,48.1,48.15,773700 FRA,D,20220628,11.34,11.45,11.3,11.38,181600 FRC,D,20220628,148.26,149.9,146.8975,147.22,1208000 FRC-H,D,20220628,21.4,21.43,21.22,21.41,16400 FRC-I,D,20220628,23.01,23.38,22.66,22.7,26900 FRC-J,D,20220628,19.44,19.59,19.37,19.4396,21800 FRC-K,D,20220628,17.64,17.64,17.3,17.43,15000 FRC-L,D,20220628,17.99,17.99,17.68,17.68,11600 FRC-M,D,20220628,17.03,17.19,16.9801,17.08,17900 FRC-N,D,20220628,18.68,18.716,18.51,18.57,171700 FRE.W,D,20220628,2.02,2.1,2,2.03,8000 FREY,D,20220628,6.85,6.97,6.5501,6.57,633400 FRG.W,D,20220628,0.1488,0.1752,0.111,0.1501,320300 FRGE,D,20220628,11.13,11.45,10.73,11.44,388300 FRO,D,20220628,9.46,9.54,9.21,9.37,1685000 FRT,D,20220628,100.36,102.305,98.17,98.28,515900 FRT-C,D,20220628,24.32,24.6243,24.32,24.6243,600 FRX.S,D,20220628,9.8,9.81,9.8,9.8,27100 FRX.T,D,20220628,0.29,0.29,0.29,0.29,16900 FRXB,D,20220628,9.76,9.79,9.75,9.76,1071500 FSD,D,20220628,11.61,11.689,11.515,11.52,52200 FSK,D,20220628,19.65,19.83,19.27,19.33,947800 FSLY,D,20220628,13.07,13.31,12.165,12.22,3349600 FSM,D,20220628,3.22,3.245,3.015,3.04,4157600 FSN.U,D,20220628,9.87,9.87,9.81,9.837,4400 FSN.W,D,20220628,0.13,0.13,0.1232,0.1232,12200 FSNB,D,20220628,9.81,9.81,9.79,9.81,35000 FSR,D,20220628,9.12,9.54,9.01,9.03,3614700 FSS,D,20220628,35.89,36.16,35.06,35.12,224900 FST,D,20220628,10.18,10.18,10.12,10.15,41200 FT,D,20220628,7.48,7.48,7.36,7.45,34800 FTCH,D,20220628,8.57,8.7001,7.85,7.87,12118400 FTE.U,D,20220628,9.82,9.82,9.79,9.82,3000 FTE.W,D,20220628,0.0933,0.0933,0.0811,0.0811,22200 FTEV,D,20220628,9.82,9.82,9.79,9.805,67800 FTHY,D,20220628,14.38,14.53,14.27,14.36,90400 FTI,D,20220628,6.78,6.93,6.73,6.91,9329000 FTK,D,20220628,1.1,1.1,1.04,1.06,159900 FTS,D,20220628,47.32,47.76,47.32,47.67,902900 FTV,D,20220628,55.93,56.47,54.895,54.93,1010000 FUBO,D,20220628,2.84,2.87,2.57,2.61,9620800 FUL,D,20220628,61.68,62.645,60.23,60.49,701000 FUN,D,20220628,44,45.65,43.14,43.51,492500 FVI.U,D,20220628,9.7701,9.7701,9.7701,9.7701,700 FVI.W,D,20220628,0.2164,0.2164,0.1551,0.1973,16200 FVIV,D,20220628,9.79,9.79,9.78,9.79,17200 FVRR,D,20220628,39.73,40.6,36.22,36.32,975500 FVT,D,20220628,9.84,9.84,9.84,9.84,25000 FVT.U,D,20220628,9.87,9.87,9.87,9.87,3100 FVT.W,D,20220628,0.1979,0.198,0.1931,0.1931,600 FXLV,D,20220628,4.74,4.99,4.43,4.49,446900 FZT,D,20220628,9.76,9.78,9.76,9.77,148400 FZT.U,D,20220628,9.8,9.87,9.8,9.87,1900 FZT.W,D,20220628,0.057,0.0999,0.057,0.0999,9500 G,D,20220628,43.2,43.64,42.37,42.37,989000 GAB,D,20220628,6.31,6.39,6.26,6.28,448800 GAB-G,D,20220628,23.5,23.5001,23.36,23.454,2100 GAB-H,D,20220628,23.24,23.4001,23.24,23.24,4800 GAB-K,D,20220628,23.82,23.8216,23.2,23.36,4500 GAM,D,20220628,36.21,36.44,35.37,35.54,31700 GAM-B,D,20220628,25.7,25.83,25.3601,25.61,5100 GAP.U,D,20220628,9.99,10.01,9.96,10.01,2700 GAP.W,D,20220628,0.09,0.09,0.09,0.09,200 GAPA,D,20220628,9.95,9.95,9.95,9.95,400 GAQ,D,20220628,9.755,9.755,9.72,9.755,4200 GATO,D,20220628,3.19,3.26,2.935,2.95,965900 GATX,D,20220628,97.25,97.79,94.47,94.51,207900 GB,D,20220628,5.08,5.08,4.77,4.86,6600 GB.W,D,20220628,0.27,0.285,0.27,0.28,8600 GBAB,D,20220628,17.17,17.1927,17,17.01,44900 GBCI,D,20220628,48.5,48.805,47.76,47.83,275000 GBL,D,20220628,22.05,22.05,20.965,21.04,10600 GBLI,D,20220628,26.19,26.24,25.89,25.9,2800 GBT.W,D,20220628,1.07,1.12,0.978,1.08,224800 GBTG,D,20220628,6,6.6399,6,6.57,290700 GBX,D,20220628,37.85,38.035,36.98,37.03,194800 GCI,D,20220628,3.12,3.16,2.96,2.96,515600 GCO,D,20220628,56.98,58.15,54.76,54.81,182600 GCP,D,20220628,31.34,31.47,31.31,31.36,604700 GCV,D,20220628,5.5353,5.5417,5.35,5.4884,21600 GD,D,20220628,224.78,228,220.05,220.49,1616900 GDDY,D,20220628,71,71.715,69.04,69.11,947600 GDL,D,20220628,8.29,8.38,8.1301,8.14,18800 GDO,D,20220628,13.9,13.9999,13.68,13.68,56600 GDOT,D,20220628,26.93,27.16,26.04,26.12,416600 GDV,D,20220628,20.95,21.21,20.5,20.57,115500 GDV-H,D,20220628,24.73,24.8599,24.73,24.7939,700 GDV-K,D,20220628,19.08,19.18,19.05,19.125,10600 GE,D,20220628,67.45,68.45,65.36,65.88,7049100 GEF,D,20220628,65.56,66.46,62.75,62.93,234900 GEF.B,D,20220628,65.3,66.45,62.64,62.69,15000 GEHI,D,20220628,0.62,0.6366,0.5611,0.59,2200 GEL,D,20220628,8.75,8.96,8.39,8.44,634900 GEN.W,D,20220628,0.46,0.46,0.4251,0.4599,2400 GENI,D,20220628,2.55,2.701,2.54,2.62,1219200 GEO,D,20220628,6.92,7.02,6.71,6.73,606100 GER,D,20220628,11.38,11.59,11.29,11.44,62900 GES,D,20220628,18.42,18.71,18.05,18.07,985600 GF,D,20220628,8.86,8.86,8.7264,8.7264,12300 GFF,D,20220628,28.06,29.02,27.73,27.81,746400 GFI,D,20220628,9.67,9.75,9.43,9.45,9155500 GFL,D,20220628,27.25,27.79,26.34,26.34,931300 GFLU,D,20220628,63.01,63.01,60.46,60.46,4400 GFX,D,20220628,9.84,9.84,9.84,9.84,100 GFX.U,D,20220628,9.87,9.87,9.87,9.87,100 GFX.W,D,20220628,0.1055,0.1055,0.1055,0.1055,200 GGB,D,20220628,4.57,4.6199,4.41,4.45,19284200 GGG,D,20220628,60.6,60.96,59.62,59.66,843600 GGT,D,20220628,7.4,7.67,7.39,7.4,40800 GGT-E,D,20220628,23.31,23.32,23.05,23.13,7500 GGZ,D,20220628,11.3,11.48,11.15,11.15,9400 GHC,D,20220628,574.97,580,558.05,558.4,15800 GHG,D,20220628,4.25,4.4,4,4.12,30800 GHL,D,20220628,9.98,10.25,9.65,9.66,137500 GHLD,D,20220628,9.74,10.25,9.73,10.23,8600 GHM,D,20220628,6.99,6.99,6.89,6.93,22600 GHY,D,20220628,11.46,11.49,11.35,11.39,139600 GIB,D,20220628,80.47,81.3,79.57,79.71,202600 GIC,D,20220628,34.11,34.295,32.78,32.84,20600 GIL,D,20220628,28.96,29.42,28.82,28.91,1190900 GIM,D,20220628,4.36,4.43,4.3512,4.41,207100 GIS,D,20220628,71.14,71.71,70.08,70.26,3699400 GJS,D,20220628,20.97,21.3,20.13,21.3,8600 GJT,D,20220628,20.83,20.835,20.58,20.81,1300 GKOS,D,20220628,47.59,48.37,45.53,45.61,272900 GL,D,20220628,100.04,100.68,97.905,98.06,390400 GL-D,D,20220628,19.16,19.4057,18.96,19.095,2500 GLO-A,D,20220628,25.99,25.99,25.2588,25.85,19000 GLO-B,D,20220628,24.92,24.9921,24.92,24.99,1300 GLO-C,D,20220628,25.32,25.32,25,25.3,7700 GLO-G,D,20220628,25.27,25.35,25.2,25.34,7600 GLOB,D,20220628,192.26,195,183.71,184.01,199200 GLOP,D,20220628,5.93,6.0799,5.72,5.75,282100 GLP,D,20220628,24.41,24.4317,23.8521,24.18,76400 GLP-A,D,20220628,28.54,28.88,27.6086,28.5501,54900 GLP-B,D,20220628,25.96,26.16,25.71,25.71,16500 GLS,D,20220628,1.55,1.66,1.54,1.54,45800 GLS.W,D,20220628,0.0815,0.1115,0.0815,0.1051,1500 GLT,D,20220628,7.45,7.49,6.94,6.95,272000 GLW,D,20220628,33.47,33.78,32.47,32.5,3740900 GM,D,20220628,35.19,36.1277,33.95,33.99,15199400 GME,D,20220628,131.01,131.33,122.28,124.38,1655300 GMED,D,20220628,59.16,59.59,57.48,57.55,649600 GMR-A,D,20220628,25.34,25.5899,25.34,25.5899,8600 GMRE,D,20220628,11.43,11.52,11.22,11.25,455700 GMS,D,20220628,46.32,46.85,44.99,45.17,343100 GNE,D,20220628,8.95,9.2147,8.74,8.83,142600 GNE-A,D,20220628,8.92,8.93,8.88,8.8999,800 GNK,D,20220628,19.81,19.95,19.34,19.66,825200 GNL,D,20220628,14.6,14.76,14.31,14.34,684600 GNL-A,D,20220628,23.76,23.76,23.115,23.47,4700 GNL-B,D,20220628,21.86,22.64,21.86,22.56,9000 GNRC,D,20220628,225.36,228.9126,216.46,217.02,647900 GNT,D,20220628,4.82,4.89,4.79,4.8,60500 GNW,D,20220628,3.63,3.73,3.58,3.58,3726600 GOA.W,D,20220628,0.0015,0.0015,0.0006,0.0006,110900 GOAC,D,20220628,9.97,9.976,9.97,9.97,3900 GOF,D,20220628,16.19,16.24,15.9,16.08,410000 GOG.U,D,20220628,10.08,10.1,10.08,10.1,23300 GOG.W,D,20220628,0.23,0.23,0.23,0.23,600 GOL,D,20220628,3.85,3.93,3.59,3.59,2689700 GOLD,D,20220628,19.09,19.15,18.535,18.55,15910500 GOLF,D,20220628,42.26,42.92,41.39,41.4,447400 GOOS,D,20220628,19.78,20.16,19.1,19.12,941200 GOTU,D,20220628,2.08,2.2,1.97,1.97,5969300 GPC,D,20220628,137.47,138.78,135.15,135.45,649800 GPI,D,20220628,181.54,185.37,177.73,177.78,121100 GPJA,D,20220628,24.78,25.12,24.69,24.9,20100 GPK,D,20220628,20.96,21.11,20.14,20.44,3257200 GPM-A,D,20220628,22.46,22.4638,22.02,22.25,6200 GPMT,D,20220628,10.12,10.28,9.985,10.06,288100 GPN,D,20220628,118.1,119.8,113.13,113.35,1296400 GPOR,D,20220628,87.15,88.09,85.15,86.21,266700 GPRK,D,20220628,13.47,13.69,13.08,13.32,302600 GPS,D,20220628,9.42,9.61,8.96,8.97,7417100 GRB-A,D,20220628,21.68,21.68,21.65,21.65,2000 GRBK,D,20220628,19.88,20.21,19.28,19.3,482300 GRC,D,20220628,29.13,29.13,28.05,28.12,43500 GRMN,D,20220628,100.99,101.8515,98.06,98.18,711700 GRO.T,D,20220628,0.4276,0.4276,0.3578,0.3578,3000 GROV,D,20220628,5.94,5.99,4.6,4.72,364700 GRP.U,D,20220628,61.63,62.52,61.13,61.13,3100 GRX,D,20220628,10.9,10.945,10.6101,10.64,27200 GS,D,20220628,305.9,308.97,299.18,299.49,2329000 GS-A,D,20220628,18.48,18.6259,18.22,18.3,42200 GS-C,D,20220628,19.74,19.74,19.41,19.58,20300 GS-D,D,20220628,18.85,19.1239,18.74,18.87,74500 GS-J,D,20220628,24.48,24.59,24.4,24.53,52100 GS-K,D,20220628,26.19,26.25,26.07,26.22,107000 GSBD,D,20220628,17.75,18.16,17.5,17.53,776300 GSK,D,20220628,43.59,43.75,43.26,43.35,3869500 GSL,D,20220628,17.95,18.005,17.32,17.35,466200 GSL-B,D,20220628,25.25,25.27,25.25,25.27,8500 GSLD,D,20220628,25.66,25.681,25.66,25.66,16200 GSQ.U,D,20220628,9.85,9.85,9.85,9.85,1100 GSQ.W,D,20220628,0.23,0.23,0.2181,0.2181,700 GSQB,D,20220628,9.84,9.84,9.83,9.84,99500 GSQD,D,20220628,9.84,9.84,9.83,9.8301,2600 GTES,D,20220628,11.36,11.47,11.07,11.08,377100 GTLS,D,20220628,169.12,171.15,161.63,162.31,253300 GTN,D,20220628,17.95,18.16,17.32,17.35,636100 GTN.A,D,20220628,15.81,15.81,15.81,15.81,400 GTY,D,20220628,26.93,27.135,26.6101,26.72,101300 GUG,D,20220628,14.26,14.38,13.93,13.94,123100 GUT,D,20220628,7.17,7.17,6.93,6.99,153100 GUT-C,D,20220628,24.91,25.1111,24.91,25.0844,1000 GVA,D,20220628,29.99,30.23,28.93,29.09,300300 GWH,D,20220628,3.34,3.46,3.075,3.11,1520900 GWH.W,D,20220628,0.51,0.51,0.4113,0.4203,1500 GWRE,D,20220628,76.01,76.44,74.27,74.45,309300 GWW,D,20220628,464.89,468.99,449.59,450.65,311400 GXO,D,20220628,46.97,46.99,45.47,45.5,1099800 H,D,20220628,78.55,80.62,75.61,75.64,611100 HAE,D,20220628,65,65.9,63.955,63.99,372200 HAL,D,20220628,33.06,33.6,32.66,33.19,11892000 HASI,D,20220628,39.05,39.484,38.1,38.23,582200 HAYW,D,20220628,15.36,15.56,15.18,15.23,1205700 HBB,D,20220628,12.91,13.04,12.515,12.85,93900 HBI,D,20220628,10.79,10.99,10.49,10.5,5549000 HBM,D,20220628,4.63,4.66,4.39,4.43,1011200 HCA,D,20220628,180.07,181.9699,174.345,175.82,2543400 HCC,D,20220628,33.61,34.43,32.37,32.84,578100 HCI,D,20220628,66.46,68.42,66.46,66.87,58300 HCXY,D,20220628,25.2,25.2,25.0001,25.15,2400 HD,D,20220628,283.78,285.6,269.82,270.15,4068600 HDB,D,20220628,56.61,56.67,55.025,55.16,1070400 HE,D,20220628,41.04,41.35,40.74,40.91,333800 HEI,D,20220628,133.31,135.04,131.08,131.36,286100 HEI.A,D,20220628,106.9,108.64,105.63,106.03,193200 HEP,D,20220628,16.73,16.91,16.28,16.41,188600 HEQ,D,20220628,12.11,12.22,11.8701,11.91,28800 HES,D,20220628,110.25,113.08,109.505,112.92,3543000 HESM,D,20220628,29.28,29.74,28.72,29.4,452900 HFR-A,D,20220628,22.2,22.26,22,22,6300 HFRO,D,20220628,11.08,11.15,10.93,11.03,152700 HGLB,D,20220628,9.68,9.85,9.6,9.7,56600 HGT.W,D,20220628,3.09,3.2,3,3.0734,12000 HGTY,D,20220628,11.45,12.055,11.2,11.29,277100 HGV,D,20220628,38.34,39.32,37.22,37.37,426700 HHC,D,20220628,69.27,69.87,67.69,67.76,406100 HHL.U,D,20220628,9.87,9.87,9.86,9.86,5400 HHL.W,D,20220628,0.11,0.175,0.11,0.175,1200 HHLA,D,20220628,9.81,9.81,9.81,9.81,300 HI,D,20220628,42.63,42.85,41.1,41.11,475400 HIE,D,20220628,9.69,9.86,9.55,9.57,84100 HIG,D,20220628,66.67,67.32,65.42,65.46,1238800 HIG-G,D,20220628,25.97,26.07,25.54,25.7,17400 HIG.U,D,20220628,9.94,9.94,9.94,9.94,400 HIG.W,D,20220628,0.13,0.145,0.13,0.14,16600 HIGA,D,20220628,9.9,9.9,9.9,9.9,83700 HII,D,20220628,219.46,222.77,215.77,217.18,385900 HIL,D,20220628,1.65,1.69,1.63,1.64,63700 HIMS,D,20220628,4.79,4.8553,4.58,4.6,2226200 HIO,D,20220628,3.95,3.96,3.895,3.92,139200 HIP.W,D,20220628,0.158,0.158,0.158,0.158,1100 HIPO,D,20220628,0.85,0.8779,0.7801,0.8105,4140100 HIW,D,20220628,35.19,35.63,34.8,35.07,1177600 HIX,D,20220628,5.1,5.1365,4.97,5,161600 HL,D,20220628,4.41,4.46,4.21,4.24,3995600 HL-B,D,20220628,56.83,56.83,56.83,56.83,200 HLF,D,20220628,23.61,23.93,22.69,22.86,981600 HLG.W,D,20220628,0.3952,0.49,0.32,0.355,32300 HLGN,D,20220628,3.08,3.1301,2.485,2.5,2624300 HLI,D,20220628,82.6,82.92,81.63,82.13,172400 HLIO,D,20220628,66.76,67.28,65.31,65.54,87400 HLL.W,D,20220628,2.48,2.48,2.46,2.46,800 HLLY,D,20220628,11.13,11.13,10.68,10.74,416500 HLT,D,20220628,117.87,121.31,115.2,115.28,1870800 HLX,D,20220628,3.52,3.53,3.26,3.3,1898000 HMA,D,20220628,9.97,9.97,9.97,9.97,400 HMC,D,20220628,24.82,25.21,24.75,24.78,1573600 HML-A,D,20220628,21.75,21.94,21.75,21.8,17100 HMLP,D,20220628,8.98,9.02,8.96,8.96,144700 HMN,D,20220628,37.98,38.61,37.95,38.44,243500 HMY,D,20220628,3.4,3.42,3.26,3.29,3426900 HNGR,D,20220628,15.21,15.28,14.04,14.15,136000 HNI,D,20220628,36.76,37.1,35.64,35.65,149900 HNP,D,20220628,19.8,19.805,19.33,19.65,86400 HOG,D,20220628,32.97,33.55,32.06,32.09,718000 HOMB,D,20220628,21.66,21.75,21.04,21.05,1291000 HOUS,D,20220628,10.2,10.33,9.84,9.86,998600 HOV,D,20220628,46.56,47.2,43.88,44.07,56500 HP,D,20220628,44.89,45.8,43.61,44.01,1327900 HPE,D,20220628,14.2,14.285,13.739,13.75,9494200 HPF,D,20220628,17.81,17.88,17.69,17.82,87800 HPI,D,20220628,17.19,17.3499,17.06,17.1,43200 HPP,D,20220628,15.75,16.1101,15.42,15.44,2070300 HPP-C,D,20220628,18.98,18.98,18.28,18.61,27300 HPQ,D,20220628,35.41,35.7,34.18,34.44,7226400 HPS,D,20220628,15.66,15.79,15.55,15.67,28300 HPX,D,20220628,9.98,9.99,9.98,9.99,300 HPX.W,D,20220628,0.088,0.088,0.0601,0.085,1000 HQH,D,20220628,19.09,19.16,18.62,18.66,104500 HQL,D,20220628,14.49,14.57,14.16,14.33,66000 HR,D,20220628,27.49,27.93,27.32,27.55,4222900 HRB,D,20220628,35.94,36.21,34.5,34.52,2292100 HRI,D,20220628,93.72,95.33,90.51,90.79,192600 HRL,D,20220628,47.69,47.9,47.03,47.09,1257900 HRT,D,20220628,15.98,16.28,14.39,14.46,432000 HRTG,D,20220628,2.91,2.92,2.77,2.79,309700 HSBC,D,20220628,33.35,33.57,32.96,33,2518200 HSC,D,20220628,7.59,7.73,7.24,7.35,525000 HSY,D,20220628,221.17,222.49,217.75,218.42,1058900 HT,D,20220628,10.05,10.325,9.83,9.88,227200 HT-C,D,20220628,20.85,20.975,20.75,20.75,4900 HT-D,D,20220628,20.69,20.75,20.42,20.42,10100 HT-E,D,20220628,21.22,21.22,20.7,20.7,4300 HTA,D,20220628,27.79,28.29,27.74,27.85,3829000 HTA.W,D,20220628,0.15,0.1649,0.13,0.1605,100500 HTAQ,D,20220628,10.11,10.11,10.04,10.04,400 HTD,D,20220628,22.47,22.83,22.26,22.47,70300 HTFB,D,20220628,24,24,23.71,23.71,200 HTFC,D,20220628,24.8,24.8,24.65,24.7,15400 HTGC,D,20220628,14.1,14.16,13.48,13.48,1366600 HTH,D,20220628,27.67,27.76,27.11,27.3,455400 HTPA,D,20220628,9.87,9.8701,9.865,9.865,11900 HTY,D,20220628,5.35,5.395,5.309,5.33,34200 HUBB,D,20220628,186.27,188.27,180.89,180.9,192200 HUBS,D,20220628,330.31,340,306.58,307.88,958100 HUG.U,D,20220628,10.165,10.165,10.165,10.165,300 HUG.W,D,20220628,0.5,0.5,0.39,0.39,13100 HUGS,D,20220628,9.81,9.835,9.8,9.81,82500 HUM,D,20220628,466.93,477.44,461.58,462.19,912200 HUN,D,20220628,28.8,29.35,28.52,28.72,2626600 HUYA,D,20220628,4.48,4.515,4.28,4.31,689400 HVT,D,20220628,25.36,25.53,24.31,24.36,162600 HWK.W,D,20220628,0.17,0.17,0.17,0.17,600 HWM,D,20220628,32.1,32.78,31.77,31.88,1728700 HXL,D,20220628,52.54,54.14,51.83,52.3,529800 HY,D,20220628,34.85,35.45,33.29,33.35,44300 HYB,D,20220628,6.87,6.949,6.8,6.8,71400 HYI,D,20220628,11.93,12.055,11.9,11.94,66100 HYLN,D,20220628,3.73,3.83,3.45,3.47,2088400 HYT,D,20220628,9.6,9.69,9.48,9.51,265800 HZN,D,20220628,1.91,1.99,1.821,1.83,12900 HZO,D,20220628,38.71,39.24,37.43,37.46,264500 HZO.W,D,20220628,0.1495,0.1699,0.1495,0.1699,7300 HZON,D,20220628,9.9,9.904,9.9,9.9,10000 IAA,D,20220628,36.03,36.515,34.54,34.62,890600 IACC,D,20220628,9.75,9.75,9.75,9.75,49500 IAE,D,20220628,7.07,7.09,7,7.01,19400 IAG,D,20220628,1.92,1.92,1.8,1.8,3803800 IBA,D,20220628,44.85,45.035,44.14,44.14,12600 IBE.W,D,20220628,0.14,0.17,0.14,0.1568,8300 IBER,D,20220628,9.81,9.81,9.8,9.8,200 IBM,D,20220628,142.92,144.155,141.32,141.86,4065200 IBN,D,20220628,18.05,18.1175,17.73,17.74,3935600 IBP,D,20220628,84.28,86.42,81.81,81.89,186600 ICD,D,20220628,3.4,3.61,3.4,3.47,96900 ICE,D,20220628,98.69,99.36,96.72,96.75,2993800 ICL,D,20220628,9.49,9.66,9.34,9.42,1635500 ICNC,D,20220628,10,10.01,9.99,10,184100 ICR-A,D,20220628,20.24,20.24,19.49,19.49,1300 IDA,D,20220628,105.96,106.94,105.745,106,170000 IDE,D,20220628,9.93,10.06,9.8,9.84,41200 IDT,D,20220628,26.13,26.2,24.86,25.06,73100 IEX,D,20220628,184.27,186.215,180.72,180.84,332400 IFF,D,20220628,120.31,120.945,116.64,116.69,979800 IFI.W,D,20220628,0.12,0.12,0.12,0.12,700 IFIN,D,20220628,10.1,10.1,10.1,10.1,100 IFN,D,20220628,16.44,16.4624,16.13,16.23,39600 IFS,D,20220628,23.3,23.6,22.73,22.93,20200 IGA,D,20220628,9.13,9.1678,9.06,9.08,82400 IGD,D,20220628,5.49,5.55,5.45,5.46,125800 IGI,D,20220628,16.6,16.73,16.6,16.62,14200 IGR,D,20220628,7.34,7.465,7.18,7.23,405000 IGT,D,20220628,20.63,21.29,20.085,20.12,1633900 IH,D,20220628,2.4,2.43,2.3,2.33,35500 IHD,D,20220628,5.87,5.9,5.7914,5.82,13800 IHG,D,20220628,56.23,56.89,54.73,54.73,224800 IHIT,D,20220628,8.49,8.5531,8.45,8.49,28500 IHS,D,20220628,10.7,10.7,10.06,10.23,79600 IHTA,D,20220628,8.54,8.55,8.4214,8.5,12400 IIF,D,20220628,22.49,23.19,22.23,22.23,42700 IIIN,D,20220628,35.17,35.4003,34.14,34.25,96200 IIM,D,20220628,12.47,12.51,12.3701,12.45,138300 IIP-A,D,20220628,26.57,26.6,26.57,26.59,700 IIPR,D,20220628,118.32,119.99,112.96,113.75,196700 IMAX,D,20220628,16.73,17.1,16.65,16.83,809400 IMP.W,D,20220628,0.4002,0.41,0.3956,0.3956,3200 IMPX,D,20220628,9.92,9.93,9.92,9.93,9400 INA.W,D,20220628,0.18,0.18,0.18,0.18,600 INFA,D,20220628,20.74,20.95,20.28,20.4,341700 INFY,D,20220628,18.76,18.84,18.44,18.46,5168700 ING,D,20220628,10.39,10.49,10.28,10.29,4294600 INGR,D,20220628,90.81,90.98,89.05,89.61,325700 INN,D,20220628,7.45,7.66,7.25,7.27,633400 INN-E,D,20220628,20.26,20.66,20.22,20.49,1400 INN-F,D,20220628,18.74,19.27,18.74,19.25,2500 INS-A,D,20220628,25.6,25.6,25.4649,25.59,1200 INSI,D,20220628,16.43,16.45,16.09,16.11,33000 INSP,D,20220628,202.54,202.54,187.29,188.4,180700 INST,D,20220628,22.27,22.85,22.02,22.25,85200 INSW,D,20220628,21.94,22.05,21.35,21.53,501900 INT,D,20220628,22.52,22.52,21.53,21.7,442200 INVH,D,20220628,35.93,36.37,35.705,35.78,3747600 ION.W,D,20220628,1,1.0375,0.9101,0.93,13700 IONQ,D,20220628,4.91,5.08,4.665,4.69,2884900 IOT,D,20220628,11.72,12.1844,11.3,11.41,1476500 IP,D,20220628,42.84,43.4,42.23,42.34,3083800 IPG,D,20220628,28.35,28.44,27.45,27.48,2716400 IPI,D,20220628,51,51.41,48.11,48.69,304200 IPO.D,D,20220628,10.01,10.0301,10.01,10.03,500 IPO.F,D,20220628,10.02,10.065,10.01,10.055,3400 IPO.V,D,20220628,0.48,0.4934,0.45,0.47,19300 IPO.Z,D,20220628,0.5,0.5468,0.49,0.5468,151100 IPOD,D,20220628,9.94,9.95,9.93,9.94,106000 IPOF,D,20220628,9.96,9.98,9.95,9.96,5177500 IPV.V,D,20220628,0.11,0.1599,0.11,0.1599,400 IPVA,D,20220628,9.78,9.805,9.78,9.78,27300 IPVF,D,20220628,9.8,9.8,9.8,9.8,400 IQI,D,20220628,9.97,10.05,9.95,10,130000 IQV,D,20220628,216.21,217.6165,210.73,212.21,747300 IR,D,20220628,43.77,44.04,42.76,42.81,1871000 IRL,D,20220628,7.91,8.04,7.9,7.9,2800 IRM,D,20220628,50.58,50.75,49.09,49.16,980400 IRN.W,D,20220628,0.3131,0.3883,0.3131,0.3883,1700 IRNT,D,20220628,2.62,2.665,2.36,2.39,742400 IRR.W,D,20220628,0.283,0.2859,0.283,0.2859,6900 IRS,D,20220628,3.71,3.71,3.5007,3.53,29100 IRT,D,20220628,21.38,21.685,20.885,21.01,1973500 IS,D,20220628,2.55,2.56,2.35,2.36,3335800 ISD,D,20220628,12.37,12.41,12.24,12.29,77700 IT,D,20220628,248.15,250.36,239.1,239.41,320200 ITCB,D,20220628,2.86,2.94,2.83,2.92,24900 ITGR,D,20220628,73.76,74,71.04,71.21,115300 ITT,D,20220628,70.22,70.45,67.85,67.87,476700 ITUB,D,20220628,4.5,4.53,4.315,4.37,52813600 ITW,D,20220628,188.2,189.56,182.62,182.99,979200 IVC,D,20220628,1.61,1.64,1.48,1.49,338500 IVH,D,20220628,10.39,10.45,10.24,10.25,48000 IVR,D,20220628,14,14.65,13.76,14.25,1900600 IVR-B,D,20220628,21.53,21.6299,21,21.25,5300 IVR-C,D,20220628,21.45,22.0029,20.63,21.19,48100 IVT,D,20220628,27.07,27.46,26.4,26.5,564100 IVZ,D,20220628,17.54,17.73,17.04,17.1,2984500 IX,D,20220628,87.49,88.18,86.45,86.52,27900 J,D,20220628,126.88,128.04,124.38,124.61,348400 JAT.W,D,20220628,0.18,0.18,0.151,0.18,94900 JATT,D,20220628,9.94,9.94,9.94,9.94,99800 JBGS,D,20220628,24.85,25.19,24.3,24.34,1041400 JBI,D,20220628,9.57,9.7208,9.56,9.61,672600 JBK,D,20220628,25.9,25.9,25.43,25.45,800 JBL,D,20220628,55.28,55.93,53.03,53.04,697600 JBT,D,20220628,114.86,115.185,112.43,112.64,163100 JCE,D,20220628,13.38,13.46,13.1444,13.18,32500 JCI,D,20220628,48.98,49.637,48.305,48.44,3425600 JEF,D,20220628,27.8,29.09,27.45,28.25,2035600 JELD,D,20220628,14.45,15.25,14.32,14.38,867600 JEMD,D,20220628,6.73,6.7301,6.7,6.71,18700 JEQ,D,20220628,5.64,5.7,5.625,5.625,38200 JFR,D,20220628,8.38,8.4,8.33,8.36,144900 JGH,D,20220628,11.52,11.58,11.4,11.4,36100 JHAA,D,20220628,9.14,9.14,9,9,28600 JHG,D,20220628,25.65,25.73,24.79,24.81,839300 JHI,D,20220628,13.29,13.44,13.2015,13.21,14000 JHS,D,20220628,11.34,11.37,11.29,11.32,43800 JHX,D,20220628,22.68,22.78,22.1,22.34,185600 JILL,D,20220628,18.83,20.72,18.35,19.1,105900 JKS,D,20220628,67.54,69.54,66.34,66.34,1792700 JLL,D,20220628,178.89,180.87,176.4,176.86,327500 JLS,D,20220628,16.35,16.43,16.2726,16.39,14400 JMIA,D,20220628,6.9,7.1,6.465,6.49,3563100 JMM,D,20220628,6.09,6.09,6.06,6.06,4500 JNJ,D,20220628,182.17,182.97,176.31,176.94,9277200 JNPR,D,20220628,29.37,29.53,28.63,28.67,2467300 JOB.W,D,20220628,1.15,1.16,1.05,1.05,8100 JOBY,D,20220628,5.02,5.18,4.905,5.16,3178500 JOE,D,20220628,40.18,40.7,38.77,38.8,123200 JOF,D,20220628,6.4,6.4303,6.34,6.37,25300 JPC,D,20220628,7.56,7.58,7.47,7.5,319300 JPI,D,20220628,19.14,19.28,19,19.02,45300 JPM,D,20220628,117.67,119.29,115.6,115.82,11615500 JPM-C,D,20220628,25.58,25.68,25.41,25.57,122100 JPM-D,D,20220628,24.92,24.95,24.8005,24.88,148800 JPM-J,D,20220628,21.69,21.76,21.12,21.3,79700 JPM-K,D,20220628,19.75,19.9,19.5313,19.7,91100 JPM-L,D,20220628,20,20.075,19.72,19.83,211900 JPM-M,D,20220628,18.79,18.8847,18.55,18.63,166400 JPS,D,20220628,7.22,7.23,7.14,7.17,449500 JPT,D,20220628,19.3055,19.3055,19.01,19.01,2000 JQC,D,20220628,5.28,5.305,5.22,5.27,374800 JRI,D,20220628,13.15,13.2894,13.05,13.05,50000 JRO,D,20220628,8.22,8.26,8.2106,8.23,66300 JRS,D,20220628,9.68,9.83,9.44,9.45,46900 JSD,D,20220628,12.21,12.22,12.13,12.19,21400 JT,D,20220628,1.69,1.8,1.69,1.75,166000 JUN,D,20220628,9.92,9.97,9.92,9.94,451700 JUN.W,D,20220628,0.18,0.2169,0.18,0.19,137900 JWN,D,20220628,24.72,25.13,23.25,23.27,3537600 JWS.S,D,20220628,9.9,9.91,9.9,9.9,2900 JWS.T,D,20220628,0.3411,0.38,0.3025,0.3121,144700 JWSM,D,20220628,9.84,9.84,9.83,9.83,35700 JXN,D,20220628,28.07,28.47,27.2143,27.35,1173600 K,D,20220628,71.13,71.68,70.5973,70.87,2692400 KAH.W,D,20220628,0.37,0.37,0.36,0.36,35600 KAHC,D,20220628,9.76,9.79,9.76,9.79,325500 KAI,D,20220628,182.05,186.71,181.43,184.22,42400 KAMN,D,20220628,32.42,32.94,31.46,31.51,142000 KAR,D,20220628,16.04,16.225,15.375,15.5,837700 KB,D,20220628,38.12,38.54,37.59,37.71,294100 KBH,D,20220628,29.58,29.7,28.57,28.6,1480300 KBR,D,20220628,48.41,48.75,47.23,47.7,1485800 KCA.S,D,20220628,9.71,9.71,9.71,9.71,500 KCA.U,D,20220628,10.14,10.14,10.02,10.02,6500 KCA.W,D,20220628,0.34,0.345,0.3399,0.34,7500 KCG.W,D,20220628,0.2,0.2,0.2,0.2,300 KCGI,D,20220628,9.91,9.93,9.9,9.9,62200 KD,D,20220628,9.83,10.365,9.805,9.96,3561700 KEN,D,20220628,43,43,40.35,40.73,114200 KEP,D,20220628,8.73,8.73,8.47,8.49,211800 KEX,D,20220628,63.3,63.81,62.19,62.74,408300 KEY,D,20220628,17.76,18.12,17.555,17.61,7895000 KEY-I,D,20220628,25.69,25.8567,25.48,25.54,51900 KEY-J,D,20220628,23.42,23.54,23.05,23.27,22600 KEY-K,D,20220628,24.37,24.547,24.11,24.22,18000 KEYS,D,20220628,142.3,143,138.71,138.92,697300 KF,D,20220628,24.97,25.1583,24.61,24.61,2000 KFS,D,20220628,5.55,5.69,5.55,5.63,14000 KFY,D,20220628,58.46,58.68,57.135,57.26,556100 KGC,D,20220628,4.11,4.14,3.8,3.81,25418600 KIM,D,20220628,20.49,20.935,20.275,20.37,6068300 KIM-L,D,20220628,24.26,24.59,24.06,24.28,17100 KIM-M,D,20220628,24.12,24.38,24.1,24.2,7000 KIND,D,20220628,3.47,3.565,3.285,3.31,2275200 KIO,D,20220628,11.8,11.89,11.78,11.78,67400 KKR,D,20220628,49.15,50.05,48.27,48.56,5603100 KKR-C,D,20220628,62.45,62.4919,61.9098,61.9098,203200 KKRS,D,20220628,18.72,18.79,18.41,18.58,31800 KLR,D,20220628,2.37,2.43,2.05,2.11,380300 KMB,D,20220628,133.38,133.89,132.27,132.54,1162600 KMF,D,20220628,7.71,7.815,7.57,7.69,223900 KMI,D,20220628,17.19,17.46,17.04,17.2,14884800 KMPB,D,20220628,24.05,24.25,23.6382,24.08,17400 KMPR,D,20220628,48.49,49.4,47.6,47.8,254300 KMT,D,20220628,24.2,24.3,23.8,23.83,1878200 KMX,D,20220628,98.16,99.6398,94.35,94.4,1935000 KN,D,20220628,17.79,17.88,17.47,17.49,599300 KNOP,D,20220628,17.5,17.7183,17.1001,17.15,102300 KNS.U,D,20220628,9.91,10.3,9.91,10.03,2500 KNSL,D,20220628,227.7,229.18,223.81,224.55,73300 KNSW,D,20220628,9.94,9.94,9.94,9.94,10000 KNX,D,20220628,47.5,48.08,46.14,46.19,1131800 KO,D,20220628,63.08,63.76,62.105,62.28,13181500 KODK,D,20220628,5.35,5.4092,5.03,5.09,595600 KOF,D,20220628,59.18,59.71,56.43,56.68,287400 KOP,D,20220628,23.94,24.26,22.82,22.98,104100 KOR.W,D,20220628,0.6,0.6,0.55,0.59,7100 KORE,D,20220628,3.45,3.68,2.945,3.06,154400 KOS,D,20220628,6.68,6.78,6.5,6.72,8164100 KR,D,20220628,49.04,49.39,48.36,48.43,3684900 KRC,D,20220628,54.73,55.85,53.345,53.63,1167600 KRE-A,D,20220628,21.76,21.95,21.61,21.64,17200 KREF,D,20220628,18.16,18.26,17.93,17.98,708800 KRG,D,20220628,18.71,19.03,18.24,18.25,1191900 KRO,D,20220628,18.7,19.19,18.7,19.17,421100 KRP,D,20220628,16.41,16.61,16.1426,16.31,275500 KSM,D,20220628,8.98,9.03,8.9413,9.01,21100 KSS,D,20220628,37.91,38.55,36.56,36.82,3485700 KT,D,20220628,14.38,14.425,14.15,14.16,822600 KTB,D,20220628,34.51,35.01,33.7,33.77,316600 KTF,D,20220628,9.11,9.24,8.94,9.21,95400 KTH,D,20220628,29.95,29.95,29.95,29.95,100 KTN,D,20220628,29.05,29.07,28.12,28.51,4300 KUKE,D,20220628,1.96,1.96,1.88,1.88,2000 KW,D,20220628,19.88,20.01,19.34,19.34,691500 KWA.U,D,20220628,10.32,10.52,10.31,10.52,1000 KWA.W,D,20220628,0.07,0.07,0.0698,0.0699,2200 KWR,D,20220628,152.17,153.85,147.25,148.09,68000 KYN,D,20220628,8.66,8.75,8.51,8.67,640000 L,D,20220628,60.37,60.8,59.48,59.53,624200 LAC,D,20220628,23.16,23.19,21.3601,21.55,1858700 LAD,D,20220628,294.91,299.17,282.75,285.66,319500 LADR,D,20220628,11.17,11.24,10.91,10.95,753800 LAW,D,20220628,19.66,19.92,18.24,18.63,154500 LAZ,D,20220628,33.41,33.89,33.27,33.4,588000 LBRT,D,20220628,13.38,13.67,13.085,13.38,2485700 LC,D,20220628,13.17,13.39,12.61,12.76,1939600 LCI,D,20220628,0.62,0.6293,0.5801,0.59,181100 LCII,D,20220628,116.69,119.39,114.48,115.35,159200 LCW,D,20220628,9.85,9.85,9.85,9.85,26500 LCW.W,D,20220628,0.07,0.08,0.0643,0.08,209600 LDI,D,20220628,1.39,1.5,1.38,1.48,848700 LDOS,D,20220628,102.1,102.56,98.95,99.26,680800 LDP,D,20220628,19.2,19.36,19.14,19.21,129700 LEA,D,20220628,134.87,139.25,134.56,134.75,547200 LEA.W,D,20220628,0.22,0.22,0.2102,0.22,6100 LEAP,D,20220628,9.93,9.935,9.9207,9.93,109500 LEG,D,20220628,36.42,36.7,35.52,35.53,740700 LEJU,D,20220628,3.2,3.53,2.7,2.84,43500 LEN,D,20220628,72.28,73,69.65,69.74,2126000 LEN.B,D,20220628,60.34,60.67,58.09,58.19,73400 LEO,D,20220628,6.44,6.57,6.38,6.53,295600 LEV,D,20220628,4.62,4.65,4.39,4.46,966300 LEV.W,D,20220628,0.98,1.02,0.95,1.01,30600 LEVI,D,20220628,17.19,17.74,16.75,16.8,1541000 LFC,D,20220628,8.68,8.7,8.55,8.58,779300 LFG,D,20220628,17.34,17.54,16.34,16.4,1298400 LFT,D,20220628,2.54,2.57,2.48,2.49,63800 LFT-A,D,20220628,24.24,24.24,24.24,24.24,100 LGF.A,D,20220628,9.69,9.85,9.265,9.33,552000 LGF.B,D,20220628,9.19,9.37,8.835,8.89,1019300 LGI,D,20220628,15.85,15.89,15.41,15.51,44800 LGV,D,20220628,9.78,9.8,9.77,9.77,175300 LGV.U,D,20220628,9.8,9.8,9.8,9.8,1000 LGV.W,D,20220628,0.1342,0.1342,0.1342,0.1342,13700 LH,D,20220628,243.64,243.79,235.73,235.96,608300 LHC,D,20220628,9.84,9.84,9.84,9.84,175500 LHX,D,20220628,237.19,240.68,235.27,235.82,780700 LICY,D,20220628,7.24,7.29,6.855,6.89,1435000 LII,D,20220628,203.71,206.385,201.95,202.46,351700 LIN,D,20220628,296.25,299,292.19,293.4,2535500 LITB,D,20220628,1.11,1.2,1.06,1.07,172000 LL,D,20220628,10.66,10.74,9.77,9.81,195800 LLA.W,D,20220628,0.73,0.73,0.5069,0.52,25900 LLAP,D,20220628,5.04,5.1588,4.65,4.71,306600 LLY,D,20220628,326.52,329.065,316.76,317.62,2748300 LMND,D,20220628,20.26,20.67,19.2,19.23,632600 LMT,D,20220628,423,427.56,419.35,420.71,953600 LNC,D,20220628,49.65,50.435,48.59,48.66,1327200 LND,D,20220628,5.07,5.1294,4.92,4.95,115000 LNN,D,20220628,125.27,125.5,121.65,121.96,34200 LOC.U,D,20220628,9.69,9.75,9.64,9.75,3200 LOC.W,D,20220628,0.28,0.2915,0.25,0.25,8200 LOCC,D,20220628,9.62,9.68,9.62,9.66,14500 LOCL,D,20220628,3.32,3.45,3.08,3.08,148300 LOK.S,D,20220628,10.76,10.76,9.82,9.82,1000 LOK.T,D,20220628,0.28,0.29,0.25,0.27,17500 LOKM,D,20220628,9.79,9.8,9.79,9.79,14600 LOMA,D,20220628,5.23,5.25,5.09,5.24,104100 LOW,D,20220628,184.48,185.61,174.57,174.72,4992100 LPG,D,20220628,15.65,15.67,15.28,15.44,342900 LPI,D,20220628,78.5,80.295,76.6101,80.15,733000 LPL,D,20220628,5.99,6.03,5.72,5.73,646600 LPX,D,20220628,53.26,53.9,51.05,51.25,1346200 LRN,D,20220628,37.99,38.6,37.415,37.77,334400 LSI,D,20220628,113.16,114.21,111.82,112.14,536300 LSPD,D,20220628,24.31,24.83,22.52,22.72,805100 LTC,D,20220628,39.05,39.3,38.66,38.69,163800 LTH,D,20220628,13.85,14.21,13.22,13.23,308900 LTHM,D,20220628,24.87,25.39,23.67,23.82,2947700 LU,D,20220628,6.35,6.42,6.14,6.19,4560000 LUMN,D,20220628,11.5,11.61,11.215,11.25,7444700 LUV,D,20220628,37.45,38.395,36.545,36.65,5950800 LVS,D,20220628,35.78,36.31,34.475,34.51,12816200 LW,D,20220628,73.7,73.98,71.54,71.71,1096300 LXFR,D,20220628,15.38,15.38,14.76,14.91,136700 LXP,D,20220628,10.98,11.035,10.84,10.86,1654000 LXP-C,D,20220628,52.2617,52.2617,52.2617,52.2617,100 LXU,D,20220628,14.21,14.756,14.18,14.37,593100 LYB,D,20220628,88.9,90.51,87.82,88.42,1991500 LYG,D,20220628,2.11,2.13,2.07,2.08,13834300 LYV,D,20220628,86.55,88.67,84.23,84.38,1051100 LZB,D,20220628,24.95,25.33,24.29,24.41,496200 M,D,20220628,20.43,20.5,19.26,19.38,9272100 MA,D,20220628,332.7,337.15,318.12,318.29,3394300 MAA,D,20220628,174.26,176.21,173.01,173.26,561300 MAC,D,20220628,9.57,9.765,9.115,9.15,2958600 MAIN,D,20220628,39.32,39.55,38.62,38.63,526800 MAN,D,20220628,79.29,79.91,77.2,77.32,322200 MANU,D,20220628,11.45,11.58,11.33,11.36,303400 MAS,D,20220628,51.84,52.3,51.09,51.24,2082400 MATX,D,20220628,75.05,75.8299,72.8,73.42,311700 MAV,D,20220628,8.49,8.63,8.49,8.57,56900 MAX,D,20220628,10.25,10.32,9.95,10.01,114600 MAXR,D,20220628,27.18,27.89,26.63,26.66,385300 MBAC,D,20220628,9.76,9.8,9.76,9.8,150300 MBI,D,20220628,13.15,13.42,12.85,13.05,151700 MC,D,20220628,40.19,40.52,39.46,39.9,457200 MCB,D,20220628,72.96,73.69,70.495,71.21,53800 MCD,D,20220628,247.06,249.96,242.52,242.83,2381700 MCG,D,20220628,7.47,7.74,6.98,7.13,213200 MCI,D,20220628,13.54,13.69,13.4,13.52,21400 MCK,D,20220628,327.47,329.17,319.67,321.55,852700 MCN,D,20220628,6.86,6.9,6.76,6.81,169000 MCO,D,20220628,276.96,279.6624,270.06,270.6,756000 MCR,D,20220628,6.37,6.39,6.26,6.29,103300 MCS,D,20220628,15.06,15.2243,14.67,14.68,88700 MCW,D,20220628,11.41,11.795,11.16,11.2,1199900 MCY,D,20220628,45.11,45.41,44.63,44.67,292400 MD,D,20220628,21.53,21.73,21.31,21.33,969400 MDC,D,20220628,32.1,32.27,31.495,31.54,711000 MDH.W,D,20220628,0.0401,0.0501,0.0401,0.05,5500 MDT,D,20220628,90.86,91.96,89.12,89.2,4167000 MDU,D,20220628,27.84,28.15,27.435,27.52,1320100 MDV,D,20220628,17.75,18.3,17.6763,18.3,14400 MDV-A,D,20220628,24.1,24.3015,24,24.245,6500 MEC,D,20220628,8.02,8.24,7.84,7.84,41000 MED,D,20220628,190.03,191.83,186.82,187.15,180200 MEG,D,20220628,34.9,35.2,33.12,33.19,97800 MEGI,D,20220628,15.83,16.17,15.58,15.84,467400 MEI,D,20220628,38.55,38.88,37.7,37.77,270500 MER-K,D,20220628,25.68,25.71,25.49,25.71,31500 MET,D,20220628,64.52,65.185,63.71,63.74,2994400 MET-A,D,20220628,22,22.0783,21.72,21.82,23900 MET-E,D,20220628,25.4,25.449,25.28,25.38,46100 MET-F,D,20220628,22.48,22.59,22.2,22.27,52800 MFA,D,20220628,11.65,11.7827,11.43,11.45,1655400 MFA-B,D,20220628,19.51,19.64,19.35,19.4967,17300 MFA-C,D,20220628,19.45,19.45,19.09,19.19,7000 MFC,D,20220628,17.38,17.63,17.34,17.47,12136000 MFD,D,20220628,8.81,8.9647,8.72,8.76,31400 MFG,D,20220628,2.27,2.3,2.25,2.25,2579700 MFGP,D,20220628,3.71,3.75,3.57,3.57,452000 MFM,D,20220628,5.22,5.31,5.2104,5.29,248700 MFV,D,20220628,4.9,4.94,4.8,4.8,2900 MG,D,20220628,6.36,6.47,6.29,6.3,102900 MGA,D,20220628,58.49,59.93,57.88,57.95,848100 MGF,D,20220628,3.47,3.4998,3.46,3.475,93500 MGM,D,20220628,30.96,31.83,29.815,29.88,7552600 MGR,D,20220628,23.9,24.43,23.75,24.2,7800 MGRB,D,20220628,19.92,20.17,19.59,19.69,13600 MGRD,D,20220628,17.67,17.67,17.3941,17.54,9000 MGU,D,20220628,23.77,23.95,23.605,23.71,51800 MGY,D,20220628,22.51,22.92,21.94,22.77,2402100 MH-C,D,20220628,5.18,5.41,5.18,5.41,300 MHD,D,20220628,12.72,12.72,12.56,12.65,106700 MHF,D,20220628,6.54,6.55,6.4763,6.52,37500 MHI,D,20220628,8.98,9.07,8.95,9.05,165000 MHK,D,20220628,129.72,131.11,127.635,127.78,563700 MHLA,D,20220628,15.72,16.305,15.72,16,1700 MHN,D,20220628,10.74,10.89,10.74,10.86,75700 MHNC,D,20220628,17,17.435,17,17.25,6900 MHO,D,20220628,40.74,41.25,39.66,39.7,189300 MIC,D,20220628,3.84,3.89,3.83,3.89,1316200 MIN,D,20220628,2.91,2.93,2.9,2.93,364200 MIO,D,20220628,11.64,11.78,11.62,11.74,52500 MIR,D,20220628,6.38,6.45,6.1,6.12,1483200 MIR.W,D,20220628,1.21,1.21,1.11,1.13,13000 MIT,D,20220628,9.76,9.765,9.75,9.76,78100 MIT-A,D,20220628,19.75,19.825,19.6,19.65,5200 MIT-B,D,20220628,19.54,19.65,19.5,19.65,4200 MIT-C,D,20220628,19.62,20.065,19.4915,20,5000 MIT.U,D,20220628,9.78,9.85,9.77,9.85,3200 MIT.W,D,20220628,0.13,0.14,0.13,0.13,25800 MITT,D,20220628,7.24,7.31,7.09,7.14,161100 MIXT,D,20220628,8.55,8.69,8.3,8.3,5900 MIY,D,20220628,13.12,13.26,13.1,13.16,39500 MKC,D,20220628,87.91,88.73,86.774,86.84,1255000 MKC.V,D,20220628,87.97,87.97,87.97,87.97,400 MKF.W,D,20220628,0.32,0.3275,0.32,0.32,2300 MKFG,D,20220628,2.1,2.1299,1.91,1.93,1558100 MKL,D,20220628,1312.04,1332.301,1295.63,1297.84,34500 ML,D,20220628,1.58,1.6,1.42,1.43,1450400 ML.W,D,20220628,0.191,0.191,0.191,0.191,4500 MLI,D,20220628,54.68,55.125,53.221,53.31,130100 MLM,D,20220628,310,312.435,302.41,302.81,309300 MLNK,D,20220628,17.87,17.87,17.25,17.4,104100 MLP,D,20220628,9.6,9.82,9.53,9.53,7000 MLR,D,20220628,22.84,22.95,22.53,22.63,79900 MMC,D,20220628,159.25,160.852,154.66,154.71,1924700 MMD,D,20220628,17.82,18.23,17.68,18.02,69400 MMI,D,20220628,37.1,37.8,36.4564,36.68,144400 MMM,D,20220628,133.86,134.57,130.15,130.33,2411600 MMP,D,20220628,48.44,49.17,48.15,48.59,1138200 MMS,D,20220628,63.96,64.23,61.68,61.73,210800 MMT,D,20220628,4.47,4.53,4.45,4.47,160500 MMU,D,20220628,10.48,10.5,10.4,10.43,87200 MN,D,20220628,12.61,12.75,12.57,12.6,122900 MNP,D,20220628,12.31,12.43,12.29,12.37,30200 MNRL,D,20220628,26.24,26.64,25.45,26.38,792900 MNSO,D,20220628,8.86,9.63,8.58,8.72,1936200 MNT.U,D,20220628,10.02,10.02,10.02,10.02,5000 MNT.W,D,20220628,0.1095,0.1095,0.09,0.1,12900 MNTN,D,20220628,9.98,10.01,9.97,10.01,398100 MO,D,20220628,43.72,44.1154,43.01,43.19,9857200 MOD,D,20220628,11.41,11.71,11.08,11.13,300700 MODN,D,20220628,25.81,25.81,25.15,25.33,69700 MOG.A,D,20220628,78.62,79.8537,77.57,77.69,88000 MOG.B,D,20220628,80.8,80.8,80.3,80.3,1000 MOGU,D,20220628,2.11,2.5,2.06,2.15,43100 MOH,D,20220628,275.68,279.98,272,272.23,247100 MOS,D,20220628,49.94,51.35,48.92,49.28,8233700 MOV,D,20220628,33.24,33.43,31.92,31.99,104500 MP,D,20220628,36.31,37.32,35.66,35.8,2102800 MPA,D,20220628,12.48,12.75,12.3,12.39,41300 MPC,D,20220628,89.52,91.35,87.63,88.69,5305800 MPL.W,D,20220628,1.36,1.39,1.28,1.28,36300 MPLN,D,20220628,6.12,6.135,5.87,5.95,2734300 MPLX,D,20220628,29.9,30.17,28.9,29.44,2251900 MPV,D,20220628,12.29,12.6548,12.25,12.3,3200 MPW,D,20220628,15.83,16.04,15.4703,15.57,7445600 MPX,D,20220628,9.02,9.22,8.7,8.77,12600 MQT,D,20220628,11.53,11.84,11.45,11.55,32800 MQY,D,20220628,12.42,12.51,12.31,12.4,142700 MRC,D,20220628,10.22,10.45,9.81,9.85,587400 MRK,D,20220628,94.11,94.33,91.47,91.89,13524000 MRO,D,20220628,23.92,24.54,23.575,24.13,23956100 MS,D,20220628,80.38,81.22,78.05,78.16,10282200 MS-A,D,20220628,19.45,19.75,19.45,19.59,47000 MS-E,D,20220628,27.06,27.24,26.8723,27.04,64800 MS-F,D,20220628,26.62,26.65,26.42,26.48,27700 MS-I,D,20220628,25.95,26.07,25.9101,26.07,49600 MS-K,D,20220628,25.28,25.28,25.12,25.19,97200 MS-L,D,20220628,21.3,21.3,21.0174,21.17,37800 MS-O,D,20220628,18.58,18.58,18.34,18.53,100900 MSA,D,20220628,122.39,123.42,120.73,120.83,80800 MSB,D,20220628,25.32,25.9899,24.68,24.93,37000 MSC,D,20220628,2.22,2.62,2.13,2.17,30200 MSCI,D,20220628,429.03,436.81,412.44,413.12,321600 MSD,D,20220628,6.86,6.89,6.725,6.75,27300 MSGE,D,20220628,53.56,54.71,51.83,51.96,202600 MSGS,D,20220628,154.8,156.97,150.53,151.08,79500 MSI,D,20220628,217.41,218.575,210.19,210.24,472600 MSM,D,20220628,76.95,76.97,73.37,73.56,713600 MT,D,20220628,24.49,24.835,23.965,24.04,2782000 MTA.W,D,20220628,0.5004,0.535,0.5004,0.535,4200 MTAL,D,20220628,9.79,9.84,9.76,9.765,18700 MTB,D,20220628,166.85,168.13,162.91,163.12,757500 MTB-H,D,20220628,24.56,24.69,24.31,24.31,11900 MTCN,D,20220628,58.97,58.97,57.53,57.53,3000 MTD,D,20220628,1144.27,1152.22,1130.32,1130.77,157400 MTDR,D,20220628,50.75,51.49,49.3,51.33,1566700 MTG,D,20220628,12.95,13.14,12.685,12.72,2524500 MTH,D,20220628,74.91,75.49,72.36,72.46,328600 MTN,D,20220628,233.8,237.29,227.55,227.55,177200 MTOR,D,20220628,36.24,36.25,36.185,36.2,619500 MTR,D,20220628,11.17,13.09,11.17,12.63,80900 MTRN,D,20220628,75.02,75.02,72.48,72.62,79100 MTV.U,D,20220628,9.92,9.96,9.9,9.96,4500 MTV.W,D,20220628,0.28,0.28,0.25,0.27,2100 MTVC,D,20220628,9.92,9.92,9.88,9.88,1600 MTW,D,20220628,10.96,11.16,10.74,10.76,125100 MTX,D,20220628,62.69,63.2,61.275,61.47,100000 MTZ,D,20220628,75.56,76.45,72.78,72.8,459300 MUA,D,20220628,11.92,12.11,11.9,11.93,56700 MUC,D,20220628,11.51,11.68,11.51,11.57,325000 MUE,D,20220628,10.67,10.73,10.65,10.73,81200 MUFG,D,20220628,5.51,5.54,5.46,5.46,3058100 MUI,D,20220628,11.79,11.84,11.71,11.78,151700 MUJ,D,20220628,12.82,12.86,12.78,12.83,59100 MUR,D,20220628,34.22,34.56,32.94,33.6,1907000 MUSA,D,20220628,240.23,244.11,235.38,237.7,360200 MUX,D,20220628,0.52,0.52,0.464,0.4677,1321000 MVF,D,20220628,7.38,7.5299,7.35,7.49,147700 MVO,D,20220628,11.48,11.96,11.31,11.65,78900 MVT,D,20220628,11.19,11.3,11.19,11.27,25800 MWA,D,20220628,11.85,11.96,11.62,11.63,773000 MX,D,20220628,15.19,15.49,14.86,14.86,306900 MXE,D,20220628,8.23,8.255,8.12,8.15,8400 MXF,D,20220628,14.64,14.6899,14.5,14.5,3400 MYD,D,20220628,10.97,11.11,10.93,10.98,218600 MYE,D,20220628,23.13,23.13,22.14,22.18,121300 MYI,D,20220628,11.53,11.53,11.46,11.48,96400 MYN,D,20220628,10.37,10.57,10.37,10.49,138300 MYOV,D,20220628,13.12,13.4799,12.61,12.71,757500 MYTE,D,20220628,10.91,11.26,10.35,10.35,37500 NABL,D,20220628,9.34,9.775,9.15,9.22,829400 NAC,D,20220628,11.8,11.95,11.77,11.92,280200 NAD,D,20220628,12.46,12.46,12.24,12.29,1049800 NAN,D,20220628,11.69,11.72,11.62,11.65,67700 NAPA,D,20220628,21.58,21.87,20.91,20.97,455500 NAT,D,20220628,2.28,2.33,2.1602,2.21,4982200 NAZ,D,20220628,12.75,12.75,12.61,12.62,24900 NBB,D,20220628,17.27,17.5,17.26,17.44,62100 NBHC,D,20220628,39.41,39.78,39.15,39.17,144200 NBR,D,20220628,144.15,147.02,139.6,142.38,152900 NBXG,D,20220628,10.48,10.67,10.12,10.19,290300 NC,D,20220628,40.51,42.2,39.52,40.84,37400 NCA,D,20220628,8.5,8.67,8.5,8.59,49200 NCLH,D,20220628,13,13.58,12.715,12.76,16382900 NCR,D,20220628,33.35,33.72,31.28,31.29,2311400 NCV,D,20220628,3.68,3.71,3.61,3.63,602700 NCV-A,D,20220628,23.69,23.92,23.45,23.58,1700 NCZ,D,20220628,3.17,3.19,3.11,3.14,759200 NCZ-A,D,20220628,23.6,23.6,23.37,23.37,1000 NDMO,D,20220628,10.76,10.86,10.72,10.83,347000 NDP,D,20220628,27.64,28.175,27.64,28.02,13500 NE,D,20220628,28.19,28.52,27.43,27.58,1141200 NEA,D,20220628,11.66,11.71,11.59,11.66,661300 NEE,D,20220628,77.91,78.33,76.23,76.44,6140700 NEE-N,D,20220628,25.3,25.6171,25.12,25.2,32200 NEE-O,D,20220628,56.5,56.86,55.62,55.62,70900 NEE-P,D,20220628,49.69,49.7957,49.17,49.25,64300 NEE-Q,D,20220628,49.49,49.53,48.8,48.9,23400 NEM,D,20220628,64.16,64.26,62.765,62.96,5580100 NEP,D,20220628,76.98,77.63,74.9,75.06,548800 NET,D,20220628,48.8,49.85,44.8,45.44,5041700 NET.U,D,20220628,10.1,10.1,10.1,10.1,10000 NET.W,D,20220628,0.25,0.2501,0.25,0.25,21100 NETC,D,20220628,10,10,9.99,10,22700 NETI,D,20220628,6.58,6.64,6.27,6.31,283000 NEU,D,20220628,301.13,303.36,298.24,299.09,27200 NEWR,D,20220628,52.25,53.05,50.59,51.03,687300 NEX,D,20220628,9.8,10.2,9.67,10.04,3541500 NEXA,D,20220628,6.77,6.85,6.44,6.45,74700 NFG,D,20220628,68.11,68.23,67.3,67.6,587000 NFJ,D,20220628,12.02,12.14,11.76,11.76,304700 NFN.W,D,20220628,0.2,0.2,0.19,0.2,122900 NFNT,D,20220628,9.9,9.9,9.9,9.9,100 NFY.W,D,20220628,0.2,0.2,0.18,0.18,1000 NFYS,D,20220628,9.64,9.64,9.64,9.64,200 NGC,D,20220628,9.78,9.78,9.78,9.78,3500 NGC.U,D,20220628,9.84,9.86,9.84,9.86,5500 NGC.W,D,20220628,0.33,0.33,0.33,0.33,6200 NGG,D,20220628,65.45,65.9,65.29,65.36,406400 NGL,D,20220628,1.69,1.69,1.62,1.66,342500 NGL-B,D,20220628,13.58,13.7555,13.4631,13.4631,4500 NGL-C,D,20220628,14,14.21,14,14.21,1300 NGS,D,20220628,11.98,12.175,11.84,11.89,49600 NGVC,D,20220628,16.87,17.0982,16.26,16.29,40100 NGVT,D,20220628,64.67,65.61,63.1547,63.72,112500 NHI,D,20220628,62.05,62.65,61.66,61.67,261000 NI,D,20220628,29.35,29.77,29.24,29.35,3798900 NI-B,D,20220628,26.35,26.35,26.025,26.2,42400 NIC,D,20220628,74.69,75.43,73.13,73.46,22000 NID,D,20220628,13.11,13.14,12.99,13.04,67100 NIE,D,20220628,21.38,21.53,21.01,21.03,100800 NIM,D,20220628,9.16,9.18,9.11,9.13,14200 NIMC,D,20220628,114.5,114.5,113.2,113.39,3700 NINE,D,20220628,2.94,2.99,2.75,2.83,388300 NIO,D,20220628,22.36,23.45,22.02,22.36,76353000 NIQ,D,20220628,12.84,12.92,12.58,12.66,22800 NJR,D,20220628,44.93,45.41,44.52,44.72,374700 NKE,D,20220628,108.2,114.05,102.48,102.78,31373800 NKG,D,20220628,10.5963,10.64,10.46,10.495,38100 NKX,D,20220628,12.4,12.53,12.3802,12.47,130200 NL,D,20220628,9.85,10.1999,9.36,9.52,56700 NLS,D,20220628,2.03,2.06,1.88,1.89,518400 NLSN,D,20220628,24,24.27,23.5,23.66,1313600 NLY,D,20220628,6.28,6.33,6.17,6.19,38194700 NLY-F,D,20220628,22.3,22.374,22.1013,22.24,200100 NLY-G,D,20220628,19.84,20.2014,19.56,20.18,132200 NLY-I,D,20220628,21.69,21.82,21.4811,21.76,58600 NM,D,20220628,2.38,2.38,2.2101,2.23,89800 NM-G,D,20220628,13.84,13.84,13.81,13.81,400 NM-H,D,20220628,13.8,15.09,13.58,14.71,4300 NMAI,D,20220628,13.11,13.6,13.09,13.18,89800 NMCO,D,20220628,11.87,11.97,11.83,11.93,162600 NMG,D,20220628,5.35,5.3794,5,5.24,61100 NMI,D,20220628,9.11,9.17,9.07,9.1,28300 NMK-B,D,20220628,90.08,90.16,89.32,89.32,300 NMK-C,D,20220628,95.25,95.25,95.25,95.25,100 NMM,D,20220628,24.92,24.92,23.49,23.64,177000 NMR,D,20220628,3.72,3.72,3.66,3.67,1573900 NMS,D,20220628,14.87,14.94,14.845,14.87,3500 NMT,D,20220628,11.44,11.47,11.4141,11.46,5700 NMZ,D,20220628,11.43,11.57,11.32,11.47,467500 NNI,D,20220628,85.97,86.45,84.83,84.9,67000 NNN,D,20220628,44.48,44.96,44.03,44.16,1254100 NNY,D,20220628,8.32,8.4126,8.32,8.37,16000 NOA,D,20220628,11.29,11.49,11.19,11.45,15300 NOAH,D,20220628,20.69,21.98,20.69,21.18,483100 NOC,D,20220628,468.13,473.82,464.17,464.67,583200 NOG,D,20220628,28.23,28.74,27.62,28.53,1480200 NOK,D,20220628,4.84,4.87,4.74,4.75,31206000 NOM,D,20220628,13,13,12.76,12.76,200 NOMD,D,20220628,19.92,20.01,19.56,19.64,491100 NOV,D,20220628,17.11,17.435,16.895,17.32,6680200 NOVA,D,20220628,21.08,21.18,18.6675,18.68,1829700 NOW,D,20220628,496.7,500.26,471.02,473.44,1254900 NP,D,20220628,34.55,34.99,33.88,34.03,50200 NPCT,D,20220628,11.6,11.675,11.58,11.6,110600 NPFD,D,20220628,18.15,18.1999,17.85,18.03,88300 NPK,D,20220628,66.23,66.44,65.05,65.17,25700 NPO,D,20220628,85.18,86.72,83.23,83.24,59600 NPTN,D,20220628,15.63,15.76,15.63,15.68,592400 NPV,D,20220628,11.88,11.9,11.81,11.84,10200 NQP,D,20220628,11.81,11.89,11.77,11.81,68200 NR,D,20220628,3.33,3.4002,3.22,3.27,457200 NRD.W,D,20220628,0.36,0.36,0.3424,0.3424,1000 NRDY,D,20220628,2.55,2.6512,2.38,2.41,824700 NRE-A,D,20220628,24.8131,25.72,24.8131,25.27,2400 NREF,D,20220628,21.4,22,21.04,21.12,67900 NRG,D,20220628,38.69,38.91,37.61,37.82,3165000 NRG.W,D,20220628,1.77,1.87,1.5,1.55,5700 NRGV,D,20220628,9.49,10.24,9.49,9.95,541400 NRGX,D,20220628,13.12,13.55,12.98,13.15,84400 NRK,D,20220628,10.97,11.1,10.95,10.98,118600 NRP,D,20220628,38.97,39.78,38.6601,39.56,12300 NRT,D,20220628,14.06,14.9882,13.9865,14.25,21500 NRUC,D,20220628,24.18,24.18,23.97,24.12,7400 NRZ,D,20220628,10.05,10.115,9.78,9.82,6218000 NRZ-A,D,20220628,21.88,21.9,21.6,21.76,15500 NRZ-B,D,20220628,21.38,21.58,21.27,21.57,13300 NRZ-C,D,20220628,20,20.03,19.72,19.77,37600 NRZ-D,D,20220628,21.85,21.85,21.6,21.69,70900 NS,D,20220628,14.27,14.765,13.72,13.86,1314500 NS-A,D,20220628,23.12,23.6684,23.12,23.45,12400 NS-B,D,20220628,20.73,20.73,20.45,20.48,23900 NS-C,D,20220628,24.69,24.9,24.6425,24.798,53800 NSA,D,20220628,50.55,51.18,50.29,50.38,667100 NSA-A,D,20220628,25.02,25.1758,25,25.01,2800 NSC,D,20220628,231.15,233.88,226.0001,226.39,944900 NSL,D,20220628,4.82,4.88,4.81,4.87,168500 NSP,D,20220628,100.61,100.7,97.37,97.4,136600 NSR,D,20220628,7.56,7.69,7.4,7.42,7300 NSS,D,20220628,24.58,24.65,24.333,24.61,13300 NST.D,D,20220628,9.8,9.845,9.8,9.8,1100 NST.V,D,20220628,0.23,0.23,0.23,0.23,5800 NST.W,D,20220628,0.13,0.1351,0.13,0.1351,40900 NSTB,D,20220628,9.81,9.8222,9.81,9.82,84700 NTB,D,20220628,31.75,32.04,30.95,31.01,77800 NTCO,D,20220628,5.59,5.63,5.32,5.35,1117600 NTG,D,20220628,32.44,32.9843,32.1101,32.66,42700 NTR,D,20220628,86.41,89,83.96,84.62,3758800 NTST,D,20220628,19.07,19.37,19.07,19.27,1029400 NTZ,D,20220628,8.5,9,8.1,8.195,6200 NU,D,20220628,3.99,4.1,3.77,3.84,13000700 NUE,D,20220628,110.74,113.04,107.55,107.97,1920500 NUO,D,20220628,12.46,12.57,12.46,12.5,59100 NUS,D,20220628,46.11,46.53,44.755,44.88,639100 NUV,D,20220628,8.84,8.89,8.76,8.83,483100 NUV.W,D,20220628,0.36,0.3605,0.33,0.33,1800 NUVB,D,20220628,3.63,3.69,3.49,3.55,926200 NUW,D,20220628,13.94,13.94,13.7654,13.8499,17700 NVG,D,20220628,12.79,12.88,12.76,12.8,497200 NVGS,D,20220628,11.59,11.7,11.41,11.58,115700 NVO,D,20220628,109.25,109.97,108.23,108.3,1484700 NVR,D,20220628,4062.5,4070.455,3948.8,3951.32,15700 NVRO,D,20220628,47.94,48.55,46.19,46.38,255900 NVS,D,20220628,85.45,85.57,84.04,84.17,1558100 NVST,D,20220628,38.96,39.785,38.49,38.56,1950000 NVT,D,20220628,32.04,32.29,31.505,31.6,681900 NVTA,D,20220628,2.94,2.95,2.6,2.62,7768900 NWG,D,20220628,5.57,5.62,5.52,5.52,2339900 NWN,D,20220628,53.48,54.175,52.995,53.14,285200 NX,D,20220628,23.5,23.7147,22.46,22.49,166300 NXC,D,20220628,13.08,13.3,13.08,13.23,19700 NXD-A,D,20220628,19.6,19.6,19.41,19.6,1400 NXDT,D,20220628,16.13,16.24,15.7201,15.99,470700 NXE,D,20220628,4.01,4.1,3.83,3.9,1883800 NXJ,D,20220628,12.05,12.24,12.05,12.18,49700 NXN,D,20220628,11.47,11.55,11.47,11.53,1300 NXP,D,20220628,13.52,13.72,13.45,13.68,134600 NXRT,D,20220628,63.29,64.03,61.48,61.62,134700 NYC,D,20220628,5.6,5.75,5.5,5.58,18900 NYC-A,D,20220628,24.55,24.69,24.35,24.69,14900 NYC-U,D,20220628,45.132,45.7272,45.0352,45.721,2000 NYCB,D,20220628,9.21,9.275,9.03,9.04,4372800 NYT,D,20220628,29.94,30.33,28.51,28.53,1059500 NZF,D,20220628,12.28,12.31,12.22,12.25,494100 O,D,20220628,69.9,70.68,69.03,69.13,2859200 OAK-A,D,20220628,24.62,24.8,24.6,24.61,3400 OAK-B,D,20220628,23.97,24.32,23.97,24.1723,11700 OC,D,20220628,77.36,78.8,75.96,76.3,1156100 OCFT,D,20220628,1.62,1.71,1.58,1.68,611500 OCN,D,20220628,27.02,27.42,26.64,26.7,91600 ODC,D,20220628,31.11,31.84,30.83,31.08,38200 ODV,D,20220628,5.31,5.32,5.09,5.115,12500 OEC,D,20220628,15.19,15.46,14.9,15.18,736400 OFC,D,20220628,27.21,27.41,26.64,26.65,943900 OFG,D,20220628,26.48,26.66,26.18,26.27,299800 OG,D,20220628,0.95,0.95,0.82,0.8227,2800 OGE,D,20220628,38.37,38.72,38.13,38.2,912700 OGN,D,20220628,35.48,35.595,34.66,34.79,865800 OGS,D,20220628,81.6,82.6,80.82,80.93,271000 OHI,D,20220628,29.63,29.88,29.09,29.15,1211200 OI,D,20220628,15.13,15.28,14.65,14.68,2276000 OIA,D,20220628,6.37,6.47,6.3,6.36,152500 OII,D,20220628,10.82,10.9,10.44,10.75,1224200 OIS,D,20220628,6.01,6.0899,5.685,5.76,730300 OKE,D,20220628,57.87,58.8952,56.69,56.98,3288100 OLN,D,20220628,47.7,48.33,46.63,47.48,2019700 OLO,D,20220628,10.72,10.735,10.242,10.31,1417800 OLP,D,20220628,26.49,26.77,26.08,26.15,41700 OMC,D,20220628,65.42,65.82,63.55,63.66,1273100 OMF,D,20220628,39.07,39.85,38.38,38.68,1120200 OMI,D,20220628,33.44,33.655,31.95,32.19,454400 ONL,D,20220628,11.34,11.7,11.28,11.29,661600 ONON,D,20220628,18.2,18.865,17.42,17.45,1246700 ONTF,D,20220628,11.19,11.27,10.45,10.51,220700 ONTO,D,20220628,74.94,75.12,71.26,71.7,311000 OOMA,D,20220628,12.2,12.24,11.85,11.86,44600 OPA,D,20220628,9.78,9.8,9.78,9.8,18900 OPA.U,D,20220628,9.82,9.82,9.82,9.82,500 OPA.W,D,20220628,0.1,0.1,0.072,0.0849,7700 OPAD,D,20220628,2.66,2.66,2.41,2.44,1995300 OPF.W,D,20220628,0.37,0.3999,0.3157,0.3516,31400 OPFI,D,20220628,3.5,3.63,3.39,3.4,148800 OPP,D,20220628,10.44,10.57,10.31,10.36,116500 OPP-A,D,20220628,18.96,19.02,18.84,19,6700 OPP-B,D,20220628,20.01,20.07,20.01,20.06,1000 OPY,D,20220628,35.97,36.4899,35.09,35.22,132400 OR,D,20220628,10.85,10.9,10.58,10.61,837200 ORA,D,20220628,74.1,74.49,72.11,72.29,287800 ORAN,D,20220628,11.94,11.9408,11.8,11.85,675600 ORC,D,20220628,2.97,3,2.9,2.91,3247500 ORCC,D,20220628,12.88,12.965,12.66,12.69,2659000 ORCL,D,20220628,70.57,71.07,68.53,68.58,7253500 ORI,D,20220628,22.53,22.7,22.115,22.15,1265200 ORN,D,20220628,2.34,2.4599,2.25,2.25,29100 OSCR,D,20220628,4.59,4.98,4.54,4.55,2178000 OSG,D,20220628,2.22,2.23,2.15,2.17,80600 OSH,D,20220628,19.94,20.39,18.03,18.08,1178400 OSK,D,20220628,85.23,86.35,84.065,84.41,495300 OTIS,D,20220628,70.2,70.85,69.49,69.79,1877800 OUS.W,D,20220628,0.28,0.31,0.22,0.31,27200 OUST,D,20220628,1.77,1.8199,1.72,1.73,1245600 OUT,D,20220628,18.17,18.38,17.665,17.71,1730600 OVV,D,20220628,49.5,50.03,47.83,48.67,6416500 OWL,D,20220628,11.26,11.5,10.8,10.89,4458800 OWL.T,D,20220628,0.28,0.28,0.25,0.2501,1700 OWL.W,D,20220628,2.64,2.64,2.2394,2.34,8100 OWLT,D,20220628,1.84,1.92,1.68,1.71,573900 OXM,D,20220628,96.08,96.74,93.44,93.83,124300 OXY,D,20220628,60.97,62.97,60.16,61.71,39137600 OXY.W,D,20220628,39.21,41.13,38.6,40.04,279800 PAC,D,20220628,146.82,147.565,144.84,145.4,52800 PACK,D,20220628,7.61,7.71,7.45,7.5,629200 PAG,D,20220628,112.5,114.47,110.69,110.76,300900 PAGS,D,20220628,10.82,10.97,10.21,10.22,1862900 PAI,D,20220628,11.78,11.86,11.78,11.81,14600 PAM,D,20220628,21.4,21.69,20.92,20.92,177300 PAR,D,20220628,38.77,39.69,37.98,38.02,261500 PARR,D,20220628,16.81,16.9,16.315,16.56,873300 PATH,D,20220628,21.42,21.7,20,20.02,6487600 PAXS,D,20220628,15.94,15.94,15.35,15.67,78200 PAY,D,20220628,14.31,14.4,13.7406,13.81,46200 PAYC,D,20220628,298.68,302.78,286.52,286.64,272000 PB,D,20220628,70.03,70.63,68.93,69.11,769600 PBA,D,20220628,35.9,36.505,35.75,35.9,1233400 PBF,D,20220628,34.1,34.74,33.05,34.06,2863900 PBFX,D,20220628,16,16.43,15.521,15.75,780900 PBH,D,20220628,58.34,58.34,56.99,57,266000 PBI,D,20220628,3.95,3.99,3.77,3.78,1093600 PBI-B,D,20220628,20.18,20.47,20.0101,20.47,35800 PBR,D,20220628,12.14,12.21,11.77,11.89,27679600 PBR.A,D,20220628,10.92,11.06,10.62,10.75,13834000 PBT,D,20220628,18.07,18.6,17.52,18.02,218600 PCF,D,20220628,7.42,7.43,7.3402,7.38,104000 PCG,D,20220628,10.25,10.4,10.15,10.15,8621900 PCGU,D,20220628,97.64,98.59,97.2873,97.41,22200 PCK,D,20220628,6.71,6.83,6.68,6.78,68900 PCM,D,20220628,9.23,9.33,9.2,9.23,20300 PCN,D,20220628,13.34,13.45,13.1229,13.19,120800 PCOR,D,20220628,49.93,50.98,46.78,47.34,520200 PCP.T,D,20220628,0.51,0.51,0.51,0.51,37000 PCQ,D,20220628,15.26,15.5861,15.2,15.27,15400 PD,D,20220628,27.61,28.07,25.2,25.73,1367200 PDI,D,20220628,21.26,21.38,20.6,20.63,1008300 PDM,D,20220628,13.75,13.945,13.56,13.6,829100 PDO,D,20220628,14.45,14.45,14.03,14.12,654600 PDO.U,D,20220628,9.81,9.82,9.8,9.82,33100 PDO.W,D,20220628,0.1798,0.18,0.15,0.1798,11000 PDOT,D,20220628,9.8,9.81,9.79,9.81,39900 PDS,D,20220628,65.81,68.02,65.45,67.3,58500 PDT,D,20220628,13.84,14.005,13.81,13.93,118500 PEAK,D,20220628,26.19,26.44,25.45,25.47,3877900 PEB,D,20220628,17.82,18.3,17.125,17.17,2122800 PEB-E,D,20220628,21.15,21.71,21.15,21.6881,2900 PEB-F,D,20220628,21.15,21.3944,21.13,21.15,14600 PEB-G,D,20220628,21.02,21.28,20.92,20.95,12800 PEB-H,D,20220628,19,19.25,18.62,19.04,4800 PEG,D,20220628,63.2,63.62,62.56,62.63,2078200 PEI,D,20220628,4.25,4.32,3.7,3.88,185600 PEI-B,D,20220628,3.08,3.38,3.04,3.21,20400 PEI-C,D,20220628,3.01,3.01,2.5,2.81,58500 PEI-D,D,20220628,2.93,2.93,2.25,2.35,105300 PEN,D,20220628,132.51,133.99,128.32,128.55,659300 PEO,D,20220628,20.3,20.53,20.11,20.26,68500 PFD,D,20220628,12.46,12.46,12.1713,12.3,5600 PFE,D,20220628,51.83,51.97,50.41,50.66,16458700 PFGC,D,20220628,47,47.95,46.13,46.17,1500900 PFH,D,20220628,20.5,20.65,20.28,20.4,56200 PFL,D,20220628,8.89,8.91,8.71,8.82,279600 PFLT,D,20220628,11.56,11.7569,11.52,11.56,235800 PFN,D,20220628,7.8,7.9,7.67,7.67,441000 PFO,D,20220628,9.44,9.54,9.44,9.51,13300 PFS,D,20220628,22.52,22.73,22.39,22.39,244900 PFSI,D,20220628,44.37,45.41,43.65,43.69,320400 PG,D,20220628,143.54,144.09,140.58,140.92,6100200 PGP,D,20220628,7.82,7.9,7.7663,7.87,20800 PGR,D,20220628,117.24,118.36,115.27,115.42,3272200 PGRE,D,20220628,7.63,7.82,7.465,7.51,1579700 PGRU,D,20220628,4.56,4.75,4.4,4.44,27500 PGS.W,D,20220628,0.45,0.45,0.3133,0.4,6300 PGTI,D,20220628,16.65,16.86,16.12,16.17,386400 PGZ,D,20220628,12.79,12.89,12.71,12.75,3600 PH,D,20220628,253.45,256.92,249.645,250,808400 PHD,D,20220628,8.87,8.93,8.87,8.87,28900 PHG,D,20220628,21.6,21.81,21.2682,21.29,1337200 PHI,D,20220628,31.96,32.425,31.24,31.73,85000 PHK,D,20220628,5.16,5.21,5.1,5.1,193300 PHM,D,20220628,40.78,41.24,39.84,39.87,2174700 PHR,D,20220628,25.95,26.58,24.995,25.3,540700 PHT,D,20220628,7.16,7.18,7.04,7.05,98600 PHX,D,20220628,3.35,3.48,3.19,3.26,626400 PHY.W,D,20220628,0.29,0.29,0.29,0.29,400 PIAI,D,20220628,9.93,9.95,9.93,9.95,18000 PIC.U,D,20220628,9.81,9.81,9.81,9.81,500 PII,D,20220628,106.33,108.88,103.74,103.96,544900 PIM,D,20220628,3.38,3.415,3.38,3.39,69300 PINE,D,20220628,18.19,18.33,17.7,17.7,29000 PING,D,20220628,19,19.2836,18.48,18.61,548400 PINS,D,20220628,20.6,21,19.63,19.7,11665300 PIP.U,D,20220628,9.92,9.92,9.92,9.92,400 PIP.W,D,20220628,0.2302,0.2998,0.2302,0.2997,7600 PIPP,D,20220628,9.87,9.8701,9.87,9.8701,1500 PIPR,D,20220628,115.36,116.465,114.37,115.11,53400 PJT,D,20220628,71.66,72.52,71.24,71.34,163200 PK,D,20220628,14.49,15.04,14.03,14.06,2694000 PKE,D,20220628,12.8,12.96,12.52,12.55,47100 PKG,D,20220628,141.99,143.06,138.87,138.95,543200 PKI,D,20220628,144.52,145.759,140.86,141.33,388800 PKX,D,20220628,47,47.37,46.04,46.05,174400 PL,D,20220628,4.87,5.025,4.51,4.52,3612000 PLD,D,20220628,121.67,123.095,118.59,118.96,3369300 PLNT,D,20220628,71.6,73.4,68.75,69.58,916800 PLOW,D,20220628,29.43,29.63,28.665,28.75,50700 PLTR,D,20220628,9.57,9.88,9.19,9.31,45683100 PLYM,D,20220628,18.04,18.24,17.71,17.77,213500 PM,D,20220628,102.99,103.875,101.825,102.44,5036600 PMF,D,20220628,11.15,11.33,11.0501,11.2,126400 PML,D,20220628,10.39,10.51,10.3802,10.44,112900 PMM,D,20220628,6.49,6.57,6.45,6.55,78100 PMO,D,20220628,11.41,11.72,11.4,11.54,71500 PMT,D,20220628,14.19,14.32,14.005,14.11,1035700 PMT-A,D,20220628,21.95,22.5545,21.67,21.91,23300 PMT-B,D,20220628,22.71,22.71,22.2084,22.21,2700 PMT-C,D,20220628,18.95,19.0999,18.7,18.7044,18300 PMV.U,D,20220628,9.94,9.95,9.94,9.94,2500 PMVC,D,20220628,9.93,9.93,9.93,9.93,1000 PMX,D,20220628,8.84,8.945,8.84,8.87,91100 PNC,D,20220628,162.57,164.95,159.73,159.75,1577500 PNC-P,D,20220628,25.19,25.24,25.19,25.22,169900 PNF,D,20220628,9.02,9.41,9.02,9.1,26000 PNI,D,20220628,8.41,8.5506,8.41,8.4511,16100 PNM,D,20220628,47.44,47.84,47.28,47.28,497900 PNNT,D,20220628,6.38,6.506,6.225,6.24,255700 PNR,D,20220628,46.6,47.1,45.48,45.52,1087500 PNT.U,D,20220628,9.88,9.88,9.88,9.88,200 PNT.W,D,20220628,0.17,0.17,0.1467,0.16,53200 PNTM,D,20220628,9.84,9.86,9.84,9.86,79200 PNW,D,20220628,73.02,73.555,72.89,73.16,637900 POLY,D,20220628,39.65,39.74,39.65,39.66,997800 PON.U,D,20220628,9.81,9.81,9.81,9.81,1000 POR,D,20220628,48.32,49.23,48.05,48.88,16205900 PORT,D,20220628,9.95,9.95,9.95,9.95,100 POST,D,20220628,83.28,84.06,81.39,81.54,376100 PPG,D,20220628,121.77,123.545,118.86,119.27,2112200 PPL,D,20220628,27.53,27.7,27.115,27.13,2593900 PPT,D,20220628,3.78,3.835,3.78,3.81,334200 PRA,D,20220628,23.51,23.78,23.08,23.09,142300 PRB.W,D,20220628,0.15,0.15,0.15,0.15,1900 PRE-J,D,20220628,20.8,20.89,20.63,20.63,5300 PRG,D,20220628,17.95,18.79,16.88,16.95,1644300 PRGO,D,20220628,41.61,42.04,40.98,41.05,1175400 PRI,D,20220628,122.69,123.855,119.89,119.89,128600 PRI-D,D,20220628,24.65,24.65,24.25,24.25,700 PRI-H,D,20220628,23.51,23.96,23.51,23.96,400 PRI-I,D,20220628,23.83,23.83,23.83,23.83,100 PRI-J,D,20220628,22.96,22.9631,22.11,22.47,4000 PRI-K,D,20220628,23.55,23.55,22.9,23.22,8100 PRI-L,D,20220628,23.65,23.6699,23.26,23.31,14400 PRLB,D,20220628,48.44,49.24,47.01,47.14,149300 PRM,D,20220628,11.15,11.2,10.775,10.78,580000 PRMW,D,20220628,13.66,13.89,13.31,13.35,1114400 PRO,D,20220628,29.98,30.32,27.93,27.97,326300 PRP.T,D,20220628,0.25,0.25,0.25,0.25,16600 PRP.U,D,20220628,10.06,10.07,10.06,10.07,3600 PRP.W,D,20220628,0.51,0.5125,0.51,0.51,124300 PRPB,D,20220628,9.98,9.98,9.965,9.97,228800 PRPC,D,20220628,9.84,9.85,9.84,9.84,31400 PRS,D,20220628,25.12,25.26,25.0723,25.19,6100 PRT,D,20220628,8.62,8.8,8.4,8.66,56200 PRTY,D,20220628,1.64,1.665,1.46,1.47,1971400 PRU,D,20220628,98.7,99.78,97.59,97.68,1796400 PSA,D,20220628,316.46,318.185,311.09,311.46,593300 PSA-F,D,20220628,24.24,24.4999,24.24,24.315,12000 PSA-G,D,20220628,24,24.0341,23.88,23.88,8300 PSA-H,D,20220628,25.33,25.53,25.19,25.25,11800 PSA-I,D,20220628,22.72,23.01,22.55,22.68,7400 PSA-J,D,20220628,22.51,22.52,22.16,22.21,5400 PSA-K,D,20220628,22.54,22.57,22.32,22.32,3900 PSA-L,D,20220628,21.9,22.1199,21.66,21.9126,15100 PSA-M,D,20220628,19.78,19.79,19.5,19.5244,2100 PSA-N,D,20220628,18.41,18.41,18.11,18.1101,4200 PSA-O,D,20220628,18.01,18.1,17.89,17.9,7900 PSA-P,D,20220628,18.44,18.45,18.2002,18.35,52400 PSA-Q,D,20220628,18.22,18.271,18.12,18.13,2000 PSA-R,D,20220628,18.46,18.46,18.25,18.33,247600 PSA-S,D,20220628,18.91,19.04,18.74,18.74,5300 PSB,D,20220628,187,187.29,186.88,187.17,167500 PSB-X,D,20220628,19.37,19.59,19.095,19.16,14800 PSB-Y,D,20220628,18.8,18.89,18.415,18.525,40400 PSB-Z,D,20220628,17.74,17.74,17.4383,17.66,48000 PSE-A,D,20220628,18.59,18.69,18.5854,18.6,4000 PSF,D,20220628,20.31,20.47,20.21,20.21,24000 PSF.W,D,20220628,0.27,0.28,0.25,0.2698,48700 PSFE,D,20220628,2.32,2.3852,2.12,2.13,5862100 PSN,D,20220628,40.65,41.12,40.1,40.3,357000 PSO,D,20220628,9.71,9.765,9.59,9.6,397500 PSP.U,D,20220628,9.9,9.9,9.9,9.9,200 PSP.W,D,20220628,0.34,0.39,0.2952,0.2952,51600 PSPC,D,20220628,9.73,9.73,9.73,9.73,150400 PST.W,D,20220628,0.5,0.51,0.42,0.4998,623200 PSTG,D,20220628,26.87,27.13,25.75,26.11,3132200 PSTH,D,20220628,19.97,20,19.97,19.97,3144400 PSTL,D,20220628,15.06,15.2,14.93,14.97,53500 PSX,D,20220628,89.07,91.3,87.42,88.85,3791800 PTA,D,20220628,18.48,18.97,18.48,18.77,227000 PTR,D,20220628,48.7,49.68,48.7,49.22,172200 PTY,D,20220628,13.29,13.43,12.86,12.91,344500 PUK,D,20220628,26.01,26.21,25.51,25.53,849600 PUMP,D,20220628,10.49,10.53,10,10.35,2204800 PV,D,20220628,9.83,9.85,9.83,9.85,700 PV.U,D,20220628,9.9135,9.9135,9.9,9.9001,3100 PV.W,D,20220628,0.17,0.17,0.17,0.17,102500 PVH,D,20220628,62.93,63.83,60.66,60.81,1149300 PVL,D,20220628,4.23,4.3257,3.82,4.02,396600 PWR,D,20220628,128.45,129.86,123.79,124.1,888200 PWSC,D,20220628,12.79,13.06,12.63,12.66,252700 PX,D,20220628,11.01,11.26,10.785,11.26,197500 PXD,D,20220628,236.75,238.54,231.175,235.33,2783100 PYN,D,20220628,7.6,7.91,7.6,7.8,14700 PYS,D,20220628,21.26,21.26,20.82,21.0399,1700 PZC,D,20220628,8.08,8.15,8.02,8.03,42300 PZN,D,20220628,6.71,6.97,6.52,6.63,43800 QD,D,20220628,1.14,1.16,1.04,1.04,660000 QFT.U,D,20220628,9.88,9.93,9.87,9.93,4800 QFTA,D,20220628,9.84,9.8675,9.84,9.85,600 QGEN,D,20220628,47.18,47.28,46.63,46.83,771600 QNG.W,D,20220628,0.066,0.0754,0.066,0.072,8600 QNGY,D,20220628,0.4499,0.459,0.4,0.4003,1683900 QS,D,20220628,9.51,9.88,9.02,9.04,5746200 QSR,D,20220628,50.51,50.85,49.04,49.07,1093000 QTWO,D,20220628,41.21,41.68,39.325,39.72,322600 QUAD,D,20220628,3,3.18,2.87,2.87,595200 QUOT,D,20220628,3.66,3.71,3.32,3.33,1236000 QVCC,D,20220628,18.7,19.1299,18.5,18.5049,37400 QVCD,D,20220628,19.48,19.87,18.825,18.825,19800 R,D,20220628,72.13,73.14,71.1,71.34,286800 RA,D,20220628,18.31,18.45,18.1901,18.3,217500 RAAS,D,20220628,1.27,1.32,1.04,1.06,646500 RACE,D,20220628,188.34,189.96,184.99,185.07,342000 RAD,D,20220628,7.93,8.43,7.54,7.55,2946700 RAMP,D,20220628,29.55,29.815,27.32,27.35,1090800 RBA,D,20220628,63,63.92,62.55,62.56,570400 RBA.W,D,20220628,0.0398,0.0398,0.0343,0.0343,202500 RBAC,D,20220628,9.96,9.97,9.95,9.96,502100 RBLX,D,20220628,35.7,37.48,34.06,34.49,23965000 RBO.W,D,20220628,0.38,0.4077,0.38,0.39,1500 RBOT,D,20220628,3.38,3.53,3.09,3.1,486700 RC,D,20220628,12.75,12.84,12.34,12.4,1728200 RC-E,D,20220628,20.58,20.79,20.3499,20.37,2100 RCA,D,20220628,25.1886,25.1886,25.16,25.16,700 RCB,D,20220628,24.15,24.25,24,24.1,8800 RCC,D,20220628,24.38,24.38,24.379,24.379,300 RCF.W,D,20220628,0.4154,0.4238,0.3654,0.3654,400 RCI,D,20220628,48.33,48.62,47.74,47.86,216800 RCL,D,20220628,40.71,42.81,39.97,40.14,6086300 RCS,D,20220628,5.05,5.16,5.05,5.06,118500 RCUS,D,20220628,25.45,25.66,23.88,24.42,518100 RDN,D,20220628,20.07,20.255,19.69,19.73,2371700 RDW,D,20220628,3.17,3.26,3,3.01,210300 RDW.W,D,20220628,0.4051,0.4051,0.4051,0.4051,500 RDY,D,20220628,56.05,56.06,55.23,55.29,204700 RE,D,20220628,285,288.33,280.29,280.43,179000 RELX,D,20220628,27.2,27.26,26.745,26.77,1098600 RENN,D,20220628,30.13,30.2,28.3,28.78,403800 RERE,D,20220628,2.91,3.05,2.71,2.82,209100 RES,D,20220628,7.42,7.46,7.025,7.13,1161700 REV,D,20220628,6.81,7.13,5.2512,5.53,14814700 REVG,D,20220628,11.35,11.48,11.01,11.04,297100 REX,D,20220628,90.08,90.595,86.17,86.6,46200 REX-B,D,20220628,24.66,24.69,24.66,24.69,500 REX-C,D,20220628,24.4,24.4,24.18,24.18,200 REXR,D,20220628,59.36,59.87,58.22,58.36,2875300 REZI,D,20220628,21.04,21.43,19.69,19.71,486400 RF,D,20220628,19.62,19.905,19.335,19.43,5446600 RF-B,D,20220628,25.85,25.9208,25.6101,25.69,21600 RF-C,D,20220628,23.46,23.6299,23.275,23.4746,26100 RF-E,D,20220628,18.63,18.67,18.42,18.465,14300 RFI,D,20220628,13.43,13.57,13.19,13.24,42700 RFL,D,20220628,1.95,1.95,1.88,1.9,42800 RFM,D,20220628,16.5,16.61,16.5,16.5,5800 RFMZ,D,20220628,14.6,14.725,14.38,14.61,112600 RFP,D,20220628,12.45,12.7,11.975,12.01,1347400 RGA,D,20220628,118.49,119.865,116.94,116.96,330500 RGR,D,20220628,64.87,65.43,63.8,64.05,109600 RGS,D,20220628,0.9497,0.9599,0.9,0.935,528500 RGT,D,20220628,9.17,9.39,9.14,9.14,2900 RH,D,20220628,257.87,261.38,243.69,243.79,593600 RHI,D,20220628,78.13,79.105,75.625,75.77,889200 RHP,D,20220628,79.58,81.68,77.52,77.61,240900 RIG,D,20220628,3.76,3.81,3.6101,3.66,19875000 RIO,D,20220628,63.96,64.59,63.07,63.26,3102900 RIV,D,20220628,14.09,14.1883,13.86,14.05,79400 RIV-A,D,20220628,24.3,24.3,24.16,24.26,16400 RJF,D,20220628,93.75,94.7585,91.57,91.84,666900 RJF-A,D,20220628,25.005,25.005,24.6,24.77,13100 RJF-B,D,20220628,24.51,24.99,24.5,24.51,26800 RKL.W,D,20220628,0.49,0.49,0.49,0.49,100 RKLY,D,20220628,2.61,2.68,2.37,2.37,675600 RKT,D,20220628,7.65,7.94,7.37,7.39,4143300 RL,D,20220628,95.77,97.39,92.935,93.07,672100 RLI,D,20220628,114.89,116.465,114.29,116.22,206500 RLJ,D,20220628,11.34,11.79,11.16,11.17,1766900 RLJ-A,D,20220628,26.02,26.05,25.84,25.965,21000 RLTY,D,20220628,15.64,15.85,15.41,15.41,115200 RLX,D,20220628,2.4,2.4791,2.33,2.33,5620700 RM,D,20220628,39.42,39.89,38.48,38.67,14600 RMAX,D,20220628,24.26,24.655,23.53,24.11,225400 RMD,D,20220628,213.74,215.62,211.1375,211.27,580100 RMI,D,20220628,16.76,17,16.66,16.805,37000 RMM,D,20220628,15.29,15.42,15.16,15.3,67300 RMMZ,D,20220628,16.01,16.61,15.9,16.59,36100 RMO,D,20220628,0.52,0.5361,0.4851,0.5152,7597100 RMP.P,D,20220628,25.15,25.1501,25.14,25.1497,900 RMT,D,20220628,8.72,8.76,8.48,8.51,172600 RNG,D,20220628,58.78,59.8434,56.1073,56.72,2165400 RNGR,D,20220628,10.4,10.4,10.11,10.28,20400 RNP,D,20220628,21.5,21.74,21.18,21.19,72800 RNR,D,20220628,158.18,159.4,156.05,156.07,354400 RNR-F,D,20220628,23.15,23.5198,23.1,23.23,11400 RNR-G,D,20220628,17.87,17.937,17.65,17.79,10500 ROG,D,20220628,261.1,261.92,259.33,259.33,102200 ROK,D,20220628,201.08,202.75,197.01,197.64,927300 ROL,D,20220628,35.32,35.41,34.455,34.51,924300 RON.W,D,20220628,0.35,0.35,0.3,0.3,2300 RONI,D,20220628,9.81,9.81,9.795,9.795,46200 ROP,D,20220628,400.01,402.4,391.44,391.69,467700 ROS.U,D,20220628,9.83,9.88,9.81,9.88,15900 ROS.W,D,20220628,0.1629,0.21,0.133,0.1334,7000 ROSS,D,20220628,9.86,9.86,9.81,9.84,48100 RPM,D,20220628,81.86,82.02,79.12,79.36,524300 RPT,D,20220628,10.51,10.7,10.28,10.29,415100 RPT-D,D,20220628,49.87,49.92,49.63,49.63,2000 RQI,D,20220628,13.8,13.98,13.475,13.5,320700 RRAC,D,20220628,9.95,9.95,9.95,9.95,463100 RRC,D,20220628,27.87,28.16,27.12,27.65,4358300 RRX,D,20220628,117.07,119.58,115.51,115.71,256400 RS,D,20220628,176.33,176.33,172.16,172.85,347000 RSF,D,20220628,17.88,18.35,17.5001,18,4500 RSG,D,20220628,129.83,130.84,127.78,127.91,990700 RSI,D,20220628,4.96,5.3,4.94,4.98,1264600 RSKD,D,20220628,4.78,4.8971,4.61,4.65,141300 RTX,D,20220628,95.43,96.79,93.68,93.78,3358800 RVLV,D,20220628,28.92,29.705,26.92,26.92,1575000 RVT,D,20220628,14.6,14.75,14.24,14.3,324500 RWT,D,20220628,7.69,7.86,7.63,7.71,1923200 RY,D,20220628,97.6,98.73,96.9,97.31,792300 RYAM,D,20220628,2.74,2.74,2.56,2.59,768400 RYAN,D,20220628,38.31,38.62,37.6,38.14,562100 RYI,D,20220628,23.11,23.74,22.12,22.16,365100 RYN,D,20220628,38.23,38.58,37.2,37.23,766800 RZA,D,20220628,25.2,25.27,25.2,25.25,21000 RZB,D,20220628,25.53,25.53,25.05,25.32,14100 S,D,20220628,25.25,25.8408,24.33,24.72,3483100 SA,D,20220628,13.86,13.88,13.31,13.4,238400 SAFE,D,20220628,37.3,37.57,35.205,35.26,321600 SAH,D,20220628,38.65,39.26,37.48,37.48,612000 SAIC,D,20220628,94.34,95.46,91.92,92.04,250400 SAIL,D,20220628,62.71,62.785,61.96,62.43,1055900 SAK,D,20220628,25.15,25.1818,25.15,25.1779,4600 SAM,D,20220628,322.18,328.8,317.2,319.17,176400 SAN,D,20220628,2.92,2.95,2.87,2.88,6349700 SAND,D,20220628,6.45,6.48,6.19,6.23,1084200 SAP,D,20220628,96.56,97.05,95.46,95.47,1405100 SAR,D,20220628,24.05,24.49,23.885,24.09,29400 SAT,D,20220628,24.55,24.55,24.35,24.46,13000 SAVE,D,20220628,23.46,23.53,22.46,22.82,5157000 SB,D,20220628,4.01,4.11,3.85,3.9,1235400 SB-C,D,20220628,25.13,25.13,25.1,25.1,1000 SB-D,D,20220628,25.22,25.27,25.21,25.25,1200 SBBA,D,20220628,24.99,25.1,24.99,25.05,7400 SBH,D,20220628,12.77,13.01,12.19,12.19,951100 SBI,D,20220628,7.89,8.09,7.89,8.03,34500 SBI.U,D,20220628,9.93,10.06,9.84,9.84,600 SBI.W,D,20220628,0.0999,0.1,0.08,0.0801,49000 SBII,D,20220628,9.79,9.7901,9.79,9.79,73500 SBOW,D,20220628,35.28,35.5,32.9,33.76,474200 SBR,D,20220628,64.27,65.79,63.52,65.48,110300 SBS,D,20220628,8.27,8.35,7.895,7.92,2393000 SBSW,D,20220628,10.61,10.7,10.31,10.33,3168900 SCCO,D,20220628,52.59,53.36,51.66,51.87,1182500 SCD,D,20220628,12.7,12.82,12.37,12.39,51200 SCE-G,D,20220628,19.03,19.25,18.9601,19,16300 SCE-H,D,20220628,21.26,21.3,21.02,21.13,4800 SCE-J,D,20220628,20.16,20.2816,20.0038,20.0038,7300 SCE-K,D,20220628,22.03,22.1,21.87,22,17500 SCE-L,D,20220628,18.93,18.94,18.67,18.85,10600 SCH-D,D,20220628,25,25.12,24.87,25.1005,43400 SCH-J,D,20220628,20.44,20.56,20.1918,20.36,36300 SCHW,D,20220628,65.14,65.615,63.965,64.17,7358400 SCI,D,20220628,69.33,70.27,68.44,68.46,637500 SCL,D,20220628,102.58,103.59,100.336,100.63,65800 SCM,D,20220628,11.92,12.045,11.52,11.62,73000 SCS,D,20220628,11.4,11.505,11.06,11.09,526500 SCU,D,20220628,8.95,9.15,8.55,8.68,105300 SCU.W,D,20220628,0.17,0.1954,0.17,0.1954,400 SCUA,D,20220628,9.93,9.93,9.92,9.92,600 SCX,D,20220628,7.0936,7.0936,6.83,7.03,8300 SD,D,20220628,18.12,18.13,16.93,17.36,1167100 SDHY,D,20220628,14.93,14.9906,14.8,14.8,60300 SE,D,20220628,76.2,78.09,71.405,71.89,4775400 SEA-A,D,20220628,25.17,25.21,25.1,25.21,16700 SEA-B,D,20220628,25.54,25.54,25.2,25.36,13400 SEAS,D,20220628,47.07,48.38,45.92,45.99,1028200 SEDA,D,20220628,9.75,9.75,9.75,9.75,5200 SEE,D,20220628,59.69,60.1,58.22,58.31,809900 SEM,D,20220628,25.2,25.505,23.96,24.04,611300 SEMR,D,20220628,13.8,13.8,13.2,13.3,98900 SES,D,20220628,4.63,4.72,4.23,4.26,347800 SES.W,D,20220628,0.89,0.9,0.8,0.8,1100 SF,D,20220628,59.62,60.31,58.17,58.23,564700 SF-B,D,20220628,24.1,24.24,24.03,24.05,23800 SF-C,D,20220628,24.92,24.92,24.699,24.699,5800 SF-D,D,20220628,18.3,18.35,18.11,18.21,8600 SFB,D,20220628,22.87,22.95,22.7,22.7001,2400 SFBS,D,20220628,79.16,79.61,78.04,78.23,99300 SFE,D,20220628,3.69,3.8499,3.62,3.65,16900 SFL,D,20220628,9.63,9.74,9.52,9.58,615900 SG,D,20220628,12.75,13.1,12.01,12.01,705700 SGFY,D,20220628,15.32,15.38,14.19,14.23,1253800 SGH.W,D,20220628,0.55,0.63,0.55,0.63,300 SGHC,D,20220628,4.26,4.34,4.2,4.24,176800 SGU,D,20220628,9.37,9.6387,9.37,9.39,27300 SHAK,D,20220628,41.15,41.76,39.89,40.2,681200 SHEL,D,20220628,53.44,53.66,52.6,53.15,5403200 SHG,D,20220628,30.07,30.18,29.7422,29.77,150200 SHI,D,20220628,17.83,17.95,17.3,17.69,14500 SHLX,D,20220628,14.23,14.36,14.035,14.09,1400800 SHO,D,20220628,10.3,10.56,10.065,10.17,2988800 SHO-H,D,20220628,21.03,21.1,20.85,21,6300 SHO-I,D,20220628,20.54,20.55,20.36,20.36,2700 SHOP,D,20220628,371.32,380.49,346.56,350.26,4418000 SHP.W,D,20220628,0.09,0.09,0.08,0.09,5700 SHPW,D,20220628,1.25,1.31,1.21,1.23,40400 SHW,D,20220628,229.09,231.37,222.81,223.31,1143200 SI,D,20220628,63.99,64.94,57.57,58.57,894900 SI-A,D,20220628,16.34,16.39,16.1,16.11,23200 SID,D,20220628,3.26,3.3,3.155,3.2,6877900 SIG,D,20220628,59.7,60.36,57.51,57.53,669300 SII,D,20220628,36.46,36.76,35.35,35.76,63200 SIRE,D,20220628,17.15,17.7299,16.7,17.25,14100 SIT-A,D,20220628,24.34,24.34,23.8549,24.228,7000 SITC,D,20220628,13.92,14.155,13.7271,13.78,2478900 SITE,D,20220628,123.4,124,118.06,118.35,214200 SIX,D,20220628,23.49,24.495,23.445,23.51,2824600 SJI,D,20220628,34.02,34.11,33.8,33.84,606000 SJIJ,D,20220628,17.2,17.25,17.13,17.1888,20100 SJIV,D,20220628,67.89,67.89,67.49,67.56,10900 SJM,D,20220628,129.01,129.64,126.995,127.21,820400 SJR,D,20220628,29.48,29.66,29.31,29.46,562600 SJT,D,20220628,10.2,10.28,9.62,9.88,833800 SJW,D,20220628,62.25,62.9,61.045,61.15,101700 SKE,D,20220628,5.94,6,5.575,5.58,57800 SKI.W,D,20220628,0.59,0.59,0.55,0.55,1400 SKIL,D,20220628,3.86,3.87,3.52,3.61,983500 SKLZ,D,20220628,1.46,1.47,1.31,1.31,11111500 SKM,D,20220628,23.46,23.57,23.06,23.06,338600 SKT,D,20220628,14.99,15.1866,14.445,14.48,869800 SKX,D,20220628,38.7,39.61,37.36,37.38,1284700 SKY,D,20220628,50.06,50.59,48.45,48.49,312500 SLA.W,D,20220628,0.22,0.2404,0.1824,0.1824,8300 SLAC,D,20220628,9.79,9.825,9.79,9.825,15700 SLB,D,20220628,36.805,37.73,36.465,36.97,13903200 SLCA,D,20220628,11.97,12.31,11.75,12.24,1104600 SLF,D,20220628,46.32,46.67,46.005,46.15,782100 SLG,D,20220628,49.43,50.6,48.13,48.4,1005800 SLG-I,D,20220628,24.88,25.2,24.865,25.2,11700 SLQT,D,20220628,2.92,3.065,2.7,2.71,813700 SLVM,D,20220628,33,34.05,32.08,32.64,510600 SM,D,20220628,38.29,39,36.8625,38.6,2462100 SMAR,D,20220628,31.88,32.3,31.07,31.32,2132700 SMFG,D,20220628,6.07,6.105,6.02,6.03,3592600 SMG,D,20220628,83.4,84.595,81.05,81.41,491600 SMHI,D,20220628,6.8,6.94,6.695,6.7,25900 SMLP,D,20220628,14.16,14.53,13.5405,13.68,28900 SMM,D,20220628,7.22,7.96,7.22,7.71,479300 SMP,D,20220628,45.35,46.71,44.38,44.47,154000 SMR,D,20220628,10.82,10.85,10.49,10.64,424000 SMR.W,D,20220628,2.32,2.355,2.23,2.325,15000 SMRT,D,20220628,4.67,4.84,4.55,4.56,2126100 SMWB,D,20220628,8.73,8.73,7.825,7.96,43800 SNA,D,20220628,205.96,206.61,201,201.11,291100 SNAP,D,20220628,14.36,14.79,13.7,13.73,24445300 SNDA,D,20220628,21.25,21.66,20.1197,20.7352,4600 SNDR,D,20220628,23.23,23.46,22.43,22.44,509100 SNN,D,20220628,28.41,28.64,27.94,27.98,1056600 SNOW,D,20220628,154.62,154.62,142.81,143.76,10125700 SNP,D,20220628,45.7,46.265,45.515,45.82,179500 SNV,D,20220628,37.24,37.73,36.76,36.84,1052800 SNV-D,D,20220628,22.72,23.01,22.51,22.56,35200 SNV-E,D,20220628,24.79,25.03,24.79,24.906,10400 SNX,D,20220628,98.34,99.655,91.38,92.88,630400 SO,D,20220628,70.71,71.43,70.5562,70.62,3788800 SOI,D,20220628,11.75,11.75,11.27,11.52,537000 SOJC,D,20220628,23.48,23.4899,23.18,23.33,27600 SOJD,D,20220628,21.94,21.9899,21.71,21.76,82400 SOJE,D,20220628,19.18,19.3514,18.9001,19.01,101100 SOL,D,20220628,5.16,5.2,4.84,4.84,517700 SOLN,D,20220628,52.76,53.04,52.53,52.6,93400 SON,D,20220628,57.87,58.5,56.86,56.86,396500 SONX,D,20220628,1.71,1.86,1.71,1.82,263700 SONY,D,20220628,85.61,85.94,83.14,83.19,668300 SOR,D,20220628,37.91,38.5,37,37,10500 SOS,D,20220628,0.2025,0.2055,0.18,0.1875,21018000 SPB,D,20220628,83.94,85.19,83,83.19,241300 SPCE,D,20220628,6.69,6.725,6.28,6.29,6431000 SPE,D,20220628,12.13,12.45,11.885,12.06,42500 SPE-C,D,20220628,23.95,23.95,23.32,23.32,1400 SPG,D,20220628,101.43,102.48,99.14,99.25,1498200 SPG-J,D,20220628,63,67.2,62.0001,65.84,6600 SPG.U,D,20220628,9.79,9.82,9.77,9.81,21600 SPG.W,D,20220628,0.1466,0.1498,0.14,0.14,4100 SPGI,D,20220628,340.27,344,331.52,332.7,1963800 SPGS,D,20220628,9.79,9.8,9.79,9.79,115900 SPH,D,20220628,15.67,16.02,15.67,15.8,210600 SPI.W,D,20220628,0.15,0.1624,0.15,0.1624,3300 SPIR,D,20220628,1.3,1.33,1.25,1.26,900500 SPL-A,D,20220628,23.13,23.18,22.99,23,3100 SPLP,D,20220628,38.7,42.39,38.7,42.01,14600 SPN-B,D,20220628,24.11,24.26,23.2003,23.7767,50100 SPNT,D,20220628,5.56,5.68,5.47,5.49,852700 SPOT,D,20220628,106.35,106.35,98.6101,99,2539700 SPR,D,20220628,30.49,31.68,29.675,29.73,1506000 SPXC,D,20220628,54.49,54.78,53.69,53.73,189800 SPXX,D,20220628,15.55,15.81,15.46,15.55,98800 SQ,D,20220628,69.1,70.2,64.81,65.6,14808100 SQM,D,20220628,94.42,96,86.7,87.09,2129900 SQNS,D,20220628,2.65,2.8,2.6137,2.695,58200 SQSP,D,20220628,22.02,22.81,21.24,21.49,442200 SQZ,D,20220628,3.36,3.45,3.24,3.25,52700 SR,D,20220628,75.14,75.97,74.35,74.39,230400 SR-A,D,20220628,24.56,24.7,24.5,24.69,9100 SRC,D,20220628,39.82,40.01,38.86,38.97,876000 SRC-A,D,20220628,23.9574,24.32,23.9574,24.32,9500 SRE,D,20220628,151.76,153.72,150.95,151.21,1578600 SREA,D,20220628,23.62,23.7466,23.205,23.4,28300 SRG,D,20220628,5.86,5.99,5.46,5.47,550200 SRG-A,D,20220628,15.9,16.3,15.72,16,48800 SRI,D,20220628,18.16,18.47,17.92,18.06,123900 SRL,D,20220628,8.15,8.2855,8.15,8.2855,1100 SRLP,D,20220628,18.92,18.99,18.92,18.97,14900 SRT,D,20220628,3.1,3.22,3.075,3.17,30100 SRV,D,20220628,28.27,29.0076,27.88,28.4797,2800 SSD,D,20220628,100.4,100.6,97.59,97.77,203900 SSL,D,20220628,23.17,23.44,22.735,22.92,281600 SST,D,20220628,8.16,8.49,7.82,7.83,156800 SST.W,D,20220628,1.25,1.25,0.951,0.96,88900 SSTK,D,20220628,58.22,58.69,55.91,56.26,402000 SSU,D,20220628,7.49,7.49,6.34,6.75,11800 SSU.W,D,20220628,0.26,0.27,0.2599,0.27,2000 ST,D,20220628,44.05,44.31,42.59,42.65,970300 STA-D,D,20220628,25.5,25.5,25.17,25.4259,1300 STA-G,D,20220628,24.99,24.99,24.7,24.85,1900 STA-I,D,20220628,24.75,24.75,24.25,24.37,6700 STAG,D,20220628,32.34,32.72,31.72,31.73,1286100 STAR,D,20220628,14.19,14.53,13.72,13.79,1132300 STC,D,20220628,50.31,50.64,48.69,48.76,159600 STE,D,20220628,208.98,209.62,203.91,204.55,394400 STE.W,D,20220628,0.26,0.26,0.25,0.25,5000 STEM,D,20220628,7.87,8.35,7.48,7.58,2874200 STET,D,20220628,9.88,9.88,9.88,9.88,900 STEW,D,20220628,12.14,12.26,11.91,11.97,225600 STG,D,20220628,6.33,6.39,5.61,5.75,28800 STK,D,20220628,26.23,26.56,25.3778,25.46,31300 STLA,D,20220628,13.3,13.45,12.835,12.84,7611900 STM,D,20220628,33.54,33.87,32.57,32.6,2884300 STN,D,20220628,43.31,44.06,43.29,43.87,156900 STNG,D,20220628,36.75,37.77,35.61,37.59,1644200 STON,D,20220628,3.49,3.49,3.44,3.44,203700 STOR,D,20220628,27.5,27.71,27.03,27.13,2457500 STR,D,20220628,24,24.78,23.86,24,439600 STR.T,D,20220628,0.54,0.55,0.4793,0.4793,22500 STR.U,D,20220628,9.8,9.8,9.8,9.8,70100 STRE,D,20220628,9.79,9.79,9.78,9.78,2800 STRY,D,20220628,4.29,4.38,3.95,3.97,615400 STT,D,20220628,65.09,66.49,64.384,64.49,2004100 STT-D,D,20220628,24.85,24.98,24.81,24.89,90300 STT-G,D,20220628,25.18,25.18,24.9622,25.07,10700 STVN,D,20220628,15.55,15.97,15.3,15.68,296200 STWD,D,20220628,22.24,22.41,21.84,21.92,2633200 STZ,D,20220628,248.47,252.07,244.69,245.52,969000 SU,D,20220628,36.8,37.28,36.04,36.6,9012500 SUA.W,D,20220628,0.13,0.14,0.1142,0.1335,73200 SUAC,D,20220628,9.92,9.92,9.92,9.92,200000 SUI,D,20220628,163.17,164.835,161.98,162.26,502100 SUM,D,20220628,24.73,24.9,23.47,23.51,1108200 SUN,D,20220628,38.76,39.1899,38.11,38.34,206900 SUN.W,D,20220628,0.3941,0.3941,0.3941,0.3941,600 SUNL,D,20220628,3.42,3.42,3.105,3.11,791600 SUP,D,20220628,4.39,4.42,4.11,4.14,13700 SUPV,D,20220628,1.41,1.45,1.3821,1.4,197500 SUZ,D,20220628,9.59,9.69,9.355,9.41,1506200 SWCH,D,20220628,33.6,33.61,33.4,33.54,1902400 SWI,D,20220628,11.44,11.61,10.77,10.8,921100 SWK,D,20220628,109.79,111.6,107.3,107.47,1186200 SWM,D,20220628,25.45,25.82,24.95,25.07,218900 SWN,D,20220628,7.38,7.49,7.11,7.37,47865800 SWT,D,20220628,70.38,71.4534,68.85,68.85,66900 SWX,D,20220628,89.76,89.9712,87.32,87.46,361800 SWZ,D,20220628,7.88,7.89,7.78,7.82,20400 SXC,D,20220628,7.13,7.24,6.985,7.07,684200 SXI,D,20220628,86.25,87.905,85.67,86.01,33300 SXT,D,20220628,81.87,81.87,78.66,78.76,188900 SYF,D,20220628,29.69,30.4925,28.83,28.96,4415800 SYF-A,D,20220628,18.82,18.97,18.62,18.7,67700 SYK,D,20220628,204.32,205.34,197.65,197.8,1313300 SYY,D,20220628,86.47,87.32,84.79,85.05,1906100 SZC,D,20220628,38.86,39.1088,38.42,38.4573,6700 T,D,20220628,20.93,21.06,20.6,20.61,26760500 T-A,D,20220628,20.84,20.84,20.57,20.68,103500 T-C,D,20220628,19.22,19.35,19.17,19.2,92100 TAC,D,20220628,11.1,11.43,11.1,11.37,243500 TAK,D,20220628,13.95,14.02,13.845,13.86,1938800 TAL,D,20220628,4.79,4.9799,4.7,4.8,3919700 TALO,D,20220628,17.29,17.62,16.84,17.5,1727800 TAP,D,20220628,56.6,57.75,55.56,55.76,1587100 TARO,D,20220628,37.76,38.15,37.04,37.06,25900 TBB,D,20220628,24.54,24.7242,24.52,24.6,30600 TBC,D,20220628,25.08,25.19,25.01,25.17,40200 TBI,D,20220628,17.56,17.74,17.13,17.21,144800 TCI,D,20220628,39.91,41.47,39.91,39.95,2100 TCN,D,20220628,10.18,10.56,10.12,10.19,2127600 TCOA,D,20220628,9.8,9.8,9.8,9.8,13300 TCS,D,20220628,7.24,7.3752,7.11,7.19,274400 TD,D,20220628,66.47,67.13,65.425,65.81,2079400 TDC,D,20220628,38.02,38.44,37.05,37.25,972900 TDCX,D,20220628,9.67,9.92,9.28,9.33,161200 TDF,D,20220628,14.26,14.434,14.24,14.25,30500 TDG,D,20220628,538.65,551.675,532.06,532.6,301200 TDOC,D,20220628,37.09,38.28,34.785,35.08,5410700 TDS,D,20220628,16.49,16.56,15.85,15.85,588100 TDS-U,D,20220628,20.34,20.475,20,20.1,40400 TDS-V,D,20220628,18.64,18.8099,18.44,18.54,103500 TDW,D,20220628,23,23.1415,22.325,22.88,244500 TDW.A,D,20220628,1.02,1.02,0.7,0.8793,19300 TDW.B,D,20220628,0.48,0.48,0.3273,0.4499,3100 TDY,D,20220628,379.64,385.54,371.481,372.01,190600 TEAF,D,20220628,13.89,14.22,13.7,13.76,31800 TECK,D,20220628,33.53,33.87,32.585,33.22,5927800 TEF,D,20220628,5.12,5.14,5.04,5.05,1816400 TEI,D,20220628,5.3,5.36,5.3,5.34,141100 TEL,D,20220628,118.2,119.15,114.82,114.92,1645800 TEN,D,20220628,17.51,17.69,17.35,17.65,1822100 TEO,D,20220628,4.53,4.67,4.49,4.58,84500 TEVA,D,20220628,8.21,8.34,7.83,7.83,10408400 TEX,D,20220628,29.59,29.92,28.635,28.7,1469500 TFC,D,20220628,48.9,49.685,48.18,48.37,4886900 TFC-I,D,20220628,19.62,19.7693,19.31,19.3643,19200 TFC-O,D,20220628,22.77,22.81,22.4943,22.55,19700 TFC-R,D,20220628,20.12,20.15,19.75,19.87,89400 TFII,D,20220628,81.75,81.76,78.21,78.28,149600 TFSA,D,20220628,24.42,24.5,24.25,24.25,3000 TFX,D,20220628,260.58,261.93,252.98,253.26,427600 TG,D,20220628,10.77,10.85,10.31,10.35,146700 TGH,D,20220628,28.98,29.15,27.76,27.79,307700 TGH-A,D,20220628,24.1,24.15,24.05,24.05,5600 TGH-B,D,20220628,21.4,21.9499,21.2,21.9,19400 TGI,D,20220628,13.24,13.75,12.935,12.95,673800 TGLS,D,20220628,18.22,18.95,17.57,17.72,203600 TGNA,D,20220628,21.41,21.47,20.96,21,853500 TGR,D,20220628,10.06,10.06,10.06,10.06,300 TGR.U,D,20220628,10.12,10.1201,10.12,10.12,200 TGS,D,20220628,5.35,5.4759,5.23,5.33,72500 TGT,D,20220628,150.44,151.305,144.33,144.52,4132600 THC,D,20220628,57.44,57.98,55.29,55.5,1595900 THG,D,20220628,146.98,147.98,144.62,144.67,177500 THO,D,20220628,78.94,81.245,77.99,78.45,1158100 THQ,D,20220628,20.23,20.3,19.58,19.7,91100 THR,D,20220628,15.31,15.36,14.74,14.8,72400 THS,D,20220628,41.35,42.45,40.31,40.45,381500 THW,D,20220628,14.8,14.916,14.35,14.38,77900 TIMB,D,20220628,12.13,12.19,11.82,11.88,239400 TIN.W,D,20220628,0.5,0.5,0.49,0.49,2200 TINV,D,20220628,10.25,10.26,10.25,10.26,387600 TISI,D,20220628,0.85,0.88,0.8,0.8,465600 TIXT,D,20220628,25.3,25.72,25.22,25.56,85100 TJX,D,20220628,60.13,60.59,57.44,57.48,5850400 TK,D,20220628,3.04,3.06,2.9,2.93,525000 TKC,D,20220628,2.7,2.7,2.62,2.62,598500 TKR,D,20220628,55.71,56.71,54.64,54.79,586600 TLG.U,D,20220628,9.79,9.81,9.79,9.81,17900 TLG.W,D,20220628,0.084,0.084,0.084,0.084,700 TLGA,D,20220628,9.85,9.85,9.79,9.79,6800 TLK,D,20220628,27.3,27.51,27.12,27.21,194600 TLYS,D,20220628,7.55,7.67,7.38,7.4,292100 TM,D,20220628,159.26,160.82,157.02,157.11,225700 TME,D,20220628,4.87,5.38,4.83,5.06,25849700 TMHC,D,20220628,23.63,23.98,23.24,23.25,1384600 TMO,D,20220628,542.6,545.1228,534.3,535.77,858800 TMST,D,20220628,20.16,20.4,19.29,19.32,349800 TMX,D,20220628,41.78,41.83,40.7,40.75,707600 TNC,D,20220628,59.2,59.5,57.84,57.89,40500 TNET,D,20220628,77.53,77.9099,75.41,75.61,165900 TNK,D,20220628,19.1,19.1,18.12,18.43,247800 TNL,D,20220628,40.85,42.98,40.85,41.17,1027700 TNP,D,20220628,9.74,9.8201,9.35,9.45,77900 TNP-D,D,20220628,23.6,24.22,23.52,24.19,6900 TNP-E,D,20220628,24,24.0718,23.95,24.06,1700 TNP-F,D,20220628,24.3,24.4,24.25,24.39,11800 TOL,D,20220628,45.97,46.33,44.57,44.63,1012100 TOST,D,20220628,14.63,15.05,13.9,13.94,3301200 TPB,D,20220628,29.66,30.215,28.62,28.65,412800 TPC,D,20220628,9.24,9.35,8.88,8.92,165100 TPGY,D,20220628,9.91,9.916,9.91,9.91,17700 TPH,D,20220628,17.51,17.66,16.8,16.82,1770800 TPL,D,20220628,1569.58,1640.63,1569.58,1632.74,34800 TPR,D,20220628,33.21,33.72,32.155,32.22,3027500 TPVG,D,20220628,13.09,13.37,12.88,12.92,183000 TPX,D,20220628,23.43,23.65,22.35,22.5,1976000 TPZ,D,20220628,12.77,12.95,12.63,12.67,14600 TR,D,20220628,35.85,36.08,34.845,34.98,85700 TRAQ,D,20220628,9.95,9.97,9.95,9.97,278400 TRC,D,20220628,15.49,15.7501,15.49,15.61,39000 TRC.U,D,20220628,9.82,9.83,9.816,9.83,4500 TRC.W,D,20220628,0.1,0.1,0.1,0.1,100 TRCA,D,20220628,9.81,9.81,9.81,9.81,2300 TREX,D,20220628,57.19,58.5,56.43,56.5,934500 TRGP,D,20220628,62.45,63.76,61.73,62.49,2029600 TRI,D,20220628,104.31,104.94,101.22,101.23,478400 TRI.W,D,20220628,0.1319,0.1319,0.0887,0.129,1400 TRIS,D,20220628,9.86,9.86,9.85,9.85,1900 TRN,D,20220628,25.3,25.471,24.35,24.4,767900 TRNO,D,20220628,58.88,59.39,57.21,57.5,307400 TROX,D,20220628,17.22,17.57,16.905,17.11,2830200 TRP,D,20220628,53.93,54.38,53.3,53.57,4871800 TRQ,D,20220628,27.65,27.88,26.74,26.87,611600 TRT-A,D,20220628,25.65,25.6594,25.46,25.555,12000 TRT-B,D,20220628,25.31,25.7521,25.31,25.61,16000 TRT-C,D,20220628,24.48,24.75,24.155,24.37,19100 TRT-D,D,20220628,23.45,24.1817,23.36,23.36,12700 TRT-E,D,20220628,21.98,22.1,21.51,21.91,5700 TRT-P,D,20220628,19.82,19.87,19.5,19.87,3300 TRTN,D,20220628,53.74,54.51,52.73,53.22,388300 TRTX,D,20220628,9.63,9.83,9.45,9.49,484900 TRU,D,20220628,81.8,82.45,79.25,79.5,662600 TRV,D,20220628,168.43,170.645,167.42,167.47,1061700 TS,D,20220628,26.87,27.21,26.54,26.84,1916600 TSE,D,20220628,40.84,41.5457,39.29,40.23,850500 TSI,D,20220628,4.98,5.04,4.9701,5,72400 TSLX,D,20220628,18.9,19.01,18.54,18.57,347200 TSM,D,20220628,86.15,86.81,84.34,84.34,8290800 TSN,D,20220628,86.25,86.95,85.39,85.62,1207400 TSP.U,D,20220628,9.68,9.815,9.68,9.815,300 TSPQ,D,20220628,9.76,9.78,9.75,9.78,3806900 TSQ,D,20220628,9.14,9.17,8.59,8.59,12700 TT,D,20220628,131.69,132.69,128.765,128.91,984800 TTC,D,20220628,78.98,79.5333,76.83,76.87,502000 TTE,D,20220628,53.64,53.79,52.84,53.3,1409000 TTI,D,20220628,4.49,4.52,4.26,4.34,1079500 TTM,D,20220628,26.54,26.755,26.195,26.24,582000 TTP,D,20220628,25.29,25.4868,25.13,25.15,3900 TU,D,20220628,22.57,22.67,22.155,22.19,1448800 TUFN,D,20220628,12.68,12.76,12.6,12.6,588000 TUP,D,20220628,7.16,7.35,6.59,6.62,945300 TUYA,D,20220628,2.74,2.85,2.66,2.76,799400 TV,D,20220628,8.83,8.94,8.66,8.68,1215200 TVC,D,20220628,22.16,22.46,22.16,22.31,8800 TVE,D,20220628,21.8,22.0686,21.695,21.85,13200 TWI,D,20220628,16.6,16.95,16.01,16.07,400400 TWLO,D,20220628,97,98.1353,90.85,91.61,3141500 TWN,D,20220628,26.03,26.335,25.83,25.86,37200 TWN.S,D,20220628,9.81,9.82,9.81,9.81,2100 TWN.T,D,20220628,0.08,0.08,0.08,0.08,186800 TWN.W,D,20220628,0.09,0.095,0.09,0.09,8100 TWND,D,20220628,9.96,9.96,9.94,9.94,2300 TWNI,D,20220628,9.8,9.8,9.8,9.8,34000 TWO,D,20220628,5.13,5.15,5,5.01,3135900 TWO-A,D,20220628,23.4,23.5,23.03,23.15,18400 TWO-B,D,20220628,22.54,22.565,22.2166,22.26,8000 TWO-C,D,20220628,21.6,21.7,21.45,21.6,35400 TWOA,D,20220628,9.77,9.77,9.77,9.77,109000 TWTR,D,20220628,39.21,39.705,38.65,38.79,6059200 TX,D,20220628,37.94,38.35,37.025,37.38,310500 TXT,D,20220628,61.3,62.26,59.98,60.05,1490400 TY,D,20220628,27.02,27.16,26.44,26.44,97000 TY.P,D,20220628,49.47,49.5,49.24,49.24,900 TYG,D,20220628,30.22,31.0257,29.895,30.25,87200 TYL,D,20220628,341.6,344.6,333.92,334.2,203800 U,D,20220628,43.8,45.29,40.285,40.66,7178000 UA,D,20220628,8.39,8.59,8.1,8.11,3657500 UAA,D,20220628,9.42,9.63,9.13,9.13,6291000 UAN,D,20220628,112.42,114.9,109.71,111.79,43500 UBA,D,20220628,16.87,17.0828,16.45,16.48,96300 UBER,D,20220628,22.97,23.46,22.04,22.08,24360100 UBP,D,20220628,17.44,17.94,17.31,17.61,7000 UBP-H,D,20220628,23.27,23.47,22.85,23.47,3100 UBP-K,D,20220628,21.41,22.11,21.36,21.87,7400 UBS,D,20220628,16.88,16.995,16.5246,16.55,2236500 UDR,D,20220628,46.93,47.345,46.135,46.25,2127200 UE,D,20220628,16.04,16.24,15.63,15.68,787900 UFI,D,20220628,14.26,14.59,13.75,13.77,45200 UGI,D,20220628,39.88,40.295,39.55,39.71,952300 UGIC,D,20220628,93.9,93.9,93.9,93.9,500 UGP,D,20220628,2.45,2.46,2.4,2.44,1309500 UHS,D,20220628,108.6,110,105.92,106.09,540700 UHT,D,20220628,53.01,53.36,52.26,52.35,38400 UI,D,20220628,263.46,263.46,252.07,252.68,58700 UIS,D,20220628,12.22,12.42,11.71,11.75,366600 UL,D,20220628,45.69,45.85,45.285,45.33,2530100 UMC,D,20220628,7.21,7.28,7.055,7.08,8271300 UMH,D,20220628,17.6,17.8195,17.4,17.46,318500 UMH-C,D,20220628,25.21,25.2101,25.2,25.2,15600 UMH-D,D,20220628,24.7201,24.995,24.7201,24.94,6100 UNF,D,20220628,166.23,166.605,160.97,161.41,79500 UNFI,D,20220628,41.82,42.05,39.31,39.37,338500 UNH,D,20220628,512.08,518.61,505.08,508.44,4978800 UNM,D,20220628,34.72,35.27,34.33,34.44,1200600 UNMA,D,20220628,24.1,24.2499,23.8801,24.08,9600 UNP,D,20220628,216.13,218.85,213.15,213.36,2156300 UNVR,D,20220628,25.97,26.33,25.48,25.74,2364900 UP,D,20220628,2.18,2.23,2.02,2.06,2371700 UPH,D,20220628,0.5806,0.62,0.555,0.5754,501800 UPH.W,D,20220628,0.0651,0.07,0.062,0.063,46400 UPS,D,20220628,182.76,185.28,179.51,179.92,2380900 URI,D,20220628,253.88,257.96,247.57,247.99,894100 USA,D,20220628,6.5,6.55,6.35,6.36,993800 USAC,D,20220628,17.33,17.66,17,17.27,247600 USB,D,20220628,47.72,48.2,46.695,46.89,6401500 USB-A,D,20220628,738,738,738,738,800 USB-H,D,20220628,19.42,19.47,19.201,19.4,34400 USB-P,D,20220628,24.86,24.89,24.64,24.71,27900 USB-Q,D,20220628,17.41,17.5499,17.23,17.28,32500 USB-R,D,20220628,18.67,18.67,18.45,18.54,35300 USB-S,D,20220628,20.13,20.2389,19.91,19.97,63100 USDP,D,20220628,5.39,5.4,5.18,5.2,45100 USER,D,20220628,5.51,5.51,5.115,5.2,366300 USFD,D,20220628,32.04,32.48,31.425,31.53,1558100 USM,D,20220628,30.23,30.45,28.95,28.99,92700 USNA,D,20220628,75,75.3,72.82,72.9,49300 USPH,D,20220628,111.61,112.18,107.75,108.29,47300 USX,D,20220628,2.88,3.13,2.77,2.79,261800 UTF,D,20220628,25.17,25.49,25,25.24,152300 UTI,D,20220628,7.93,8.23,7.53,7.53,508000 UTL,D,20220628,58.16,58.665,57.43,57.91,45400 UTZ,D,20220628,14.16,14.23,13.74,13.8,506500 UVE,D,20220628,12.93,13.26,12.88,13.06,144700 UVV,D,20220628,61.53,62.15,60.69,60.88,123900 UWM.W,D,20220628,0.18,0.2117,0.18,0.18,32100 UWMC,D,20220628,3.76,3.8299,3.64,3.66,1221200 UZD,D,20220628,20.35,20.4925,20.3284,20.39,11100 UZE,D,20220628,18.73,18.82,18.559,18.67,18500 UZF,D,20220628,18.7,18.82,18.5,18.73,27900 V,D,20220628,204,206.79,197.5,198.12,4372400 VAC,D,20220628,122.97,125.99,119.87,120.18,476000 VAL,D,20220628,48.03,48.87,46.31,46.94,883300 VAL.W,D,20220628,6.16,6.5,5.8,6.13,23400 VALE,D,20220628,15.27,15.32,14.9338,15.02,36745300 VAPO,D,20220628,3.05,3.18,2.86,2.87,252700 VATE,D,20220628,2.03,2.07,1.9,1.91,394600 VBF,D,20220628,15.48,15.56,15.35,15.56,12500 VCIF,D,20220628,9.34,9.35,9.2,9.23,13700 VCV,D,20220628,10.29,10.37,10.2,10.29,99500 VCXB,D,20220628,10,10,9.99,10,1001300 VEC,D,20220628,33.62,34.58,33.24,33.34,25800 VEEV,D,20220628,206.94,210.7,199.99,200.51,835800 VEL,D,20220628,11.44,11.5,11.16,11.22,9900 VET,D,20220628,20.84,21.3,20.49,21.01,3276400 VFC,D,20220628,47.81,48.14,46.02,46.06,2620400 VGI,D,20220628,8.19,8.24,8.135,8.14,27000 VGM,D,20220628,10.38,10.53,10.36,10.44,129200 VGR,D,20220628,11.15,11.36,10.89,10.91,559200 VHC,D,20220628,1.18,1.21,1.11,1.13,252200 VHI,D,20220628,44.11,46.3804,43.772,45.08,20700 VIAO,D,20220628,2.9,2.97,2.595,2.65,28300 VICI,D,20220628,30.97,31.39,30.445,30.5,7680700 VIPS,D,20220628,10.62,10.66,10.08,10.16,6405100 VIST,D,20220628,7.81,8,7.67,7.99,619900 VIV,D,20220628,9.05,9.06,8.795,8.86,1118900 VKQ,D,20220628,9.9,9.9794,9.86,9.91,157900 VLD,D,20220628,1.55,1.57,1.39,1.39,2843900 VLD.W,D,20220628,0.35,0.35,0.3201,0.33,6400 VLN,D,20220628,3.6,3.82,3.6,3.64,187900 VLN.W,D,20220628,0.25,0.2594,0.2338,0.2399,8100 VLO,D,20220628,113.83,119.18,113.07,116.25,8610900 VLRS,D,20220628,11.48,11.85,11.03,11.04,707600 VLT,D,20220628,10.48,10.57,10.446,10.47,21800 VLT.W,D,20220628,0.45,0.4796,0.37,0.37,7200 VLTA,D,20220628,1.56,1.57,1.4,1.44,5068600 VMC,D,20220628,146.56,147.96,143.225,143.37,502000 VMI,D,20220628,230.8,231.795,222.72,223.22,99000 VMO,D,20220628,10.1,10.34,10.1,10.27,169200 VMW,D,20220628,119.05,120.53,115.88,116.25,1253300 VNCE,D,20220628,7.48,7.8,7.47,7.68,6100 VNO,D,20220628,29.81,30.56,29.345,29.47,1331800 VNO-L,D,20220628,20.31,20.77,20.31,20.64,16400 VNO-M,D,20220628,19.57,19.9222,19.57,19.68,8500 VNO-N,D,20220628,19.81,19.9,19.3807,19.54,19300 VNO-O,D,20220628,17.42,17.64,17.2,17.2,15600 VNT,D,20220628,23.33,23.56,22.965,23.09,1130200 VNTR,D,20220628,2.2,2.22,2.06,2.13,79500 VOC,D,20220628,6.74,6.8985,6.56,6.69,112300 VOY-B,D,20220628,23.2,23.3167,23.105,23.27,10800 VOYA,D,20220628,61.18,61.515,60.35,60.5,1089400 VPG,D,20220628,29.85,30.1,29.1,29.2,22300 VPV,D,20220628,10.19,10.29,10.19,10.22,72300 VRE,D,20220628,13.96,14.18,13.6,13.64,491500 VRT,D,20220628,10.05,10.305,9.555,9.59,2000700 VRTV,D,20220628,113.14,115.5,109.42,109.48,139500 VSCO,D,20220628,33.72,34.095,30.96,31.39,1778600 VSH,D,20220628,18.59,18.73,18.21,18.22,766900 VST,D,20220628,23.8,24.005,23.06,23.25,4875200 VST.A,D,20220628,0.2749,0.31,0.2749,0.3,16700 VSTO,D,20220628,30.45,30.8117,29.4,29.56,1827900 VTEX,D,20220628,3.36,3.36,3.12,3.13,181200 VTN,D,20220628,10.65,10.83,10.65,10.7,28900 VTOL,D,20220628,24.61,25.25,24.36,24.42,133300 VTR,D,20220628,52.1,52.61,50.99,51.11,1430900 VVI,D,20220628,27.87,28.63,27.24,27.26,88100 VVNT,D,20220628,3.85,3.91,3.44,3.45,605200 VVR,D,20220628,3.85,3.895,3.83,3.83,521600 VVV,D,20220628,30,30.21,29.2048,29.39,1204500 VYGG,D,20220628,9.89,9.9,9.89,9.89,18000 VZ,D,20220628,51.07,51.3,50.43,50.46,16616600 VZIO,D,20220628,8.21,8.27,7.69,7.75,694600 W,D,20220628,55.24,56.26,50.25,50.32,2735500 WAB,D,20220628,86.09,86.63,83.51,83.67,871100 WAL,D,20220628,74.54,75.24,73.37,73.48,655800 WAL-A,D,20220628,22.04,22.04,21.7518,21.95,40200 WARR,D,20220628,9.94,9.94,9.94,9.94,1500 WAT,D,20220628,330.24,335.08,327.18,329.44,375200 WAV.U,D,20220628,9.74,9.745,9.74,9.74,200 WAVC,D,20220628,9.69,9.69,9.69,9.69,60900 WBS,D,20220628,44.78,45.35,43.965,44.2,875600 WBS-F,D,20220628,20.75,20.98,20.62,20.7365,11800 WBS-G,D,20220628,24.8,24.9299,24.8,24.81,16000 WBT,D,20220628,23.9,23.92,23.83,23.84,1357300 WBX,D,20220628,10.99,11.25,10.34,10.45,257600 WBX.W,D,20220628,2.15,2.46,2.09,2.14,9500 WCC,D,20220628,113.71,115.64,109.98,110.3,447700 WCC-A,D,20220628,27.64,27.6496,27.4,27.41,19300 WCN,D,20220628,123.44,124.445,121.43,121.62,625600 WD,D,20220628,99.07,99.74,95.98,96.05,116700 WDH,D,20220628,1.29,1.31,1.25,1.25,121300 WDI,D,20220628,13.9,13.9,13.52,13.75,244200 WDS,D,20220628,22.64,22.96,22.32,22.47,898400 WE,D,20220628,6,6.1789,5.51,5.52,4221200 WE.W,D,20220628,1.13,1.14,0.9593,0.96,24300 WEA,D,20220628,10.81,10.86,10.77,10.77,30000 WEAV,D,20220628,3.42,3.455,3.11,3.15,362000 WEBR,D,20220628,8.31,8.31,7.83,8.16,635400 WEC,D,20220628,99.34,100.15,99.06,99.12,1462400 WEL,D,20220628,9.99,9.99,9.99,9.99,100 WELL,D,20220628,83.78,84.76,82.74,82.88,1454800 WES,D,20220628,24.42,25.0815,23.93,24.64,1475500 WEX,D,20220628,161.47,165.19,157.1,157.17,305500 WF,D,20220628,29.48,29.97,29.11,29.11,70600 WFC,D,20220628,40.97,41.56,40.08,40.18,18141700 WFC-A,D,20220628,19.4,19.42,19.2408,19.32,50200 WFC-C,D,20220628,18.03,18.0899,17.88,17.94,68100 WFC-D,D,20220628,17.59,17.6975,17.5,17.5567,115200 WFC-Q,D,20220628,24.05,24.05,23.9,24.04,69500 WFC-R,D,20220628,26.27,26.29,26.1374,26.2,67400 WFC-Y,D,20220628,23.66,23.68,23.48,23.55,35000 WFC-Z,D,20220628,19.54,19.63,19.37,19.44,93800 WFG,D,20220628,77.26,77.85,74.9,75.1,537400 WGO,D,20220628,51.98,53.1,50.38,50.4,782500 WH,D,20220628,69.16,70.6178,67.455,67.48,753500 WHD,D,20220628,42.42,43.12,41.55,42.03,852000 WHG,D,20220628,14.08,14.39,13.93,13.93,3000 WHR,D,20220628,164.63,165.99,160.8,161.03,756200 WIA,D,20220628,9.82,9.8757,9.82,9.83,46000 WIT,D,20220628,5.44,5.44,5.315,5.32,3684600 WIW,D,20220628,10.37,10.44,10.37,10.43,146200 WK,D,20220628,70.01,70.69,67.2,68.4,300200 WLK,D,20220628,100.13,102,97.68,98.94,789100 WLKP,D,20220628,25.19,25.4,25,25.36,54100 WLL,D,20220628,76.94,79.08,75.28,78.69,1088100 WLY,D,20220628,49.15,49.52,48.07,48.1,250600 WM,D,20220628,150.09,150.87,148.56,148.88,1153700 WMB,D,20220628,31.24,31.945,31.2,31.74,10089100 WMC,D,20220628,1.28,1.2994,1.24,1.25,111800 WMK,D,20220628,76.07,76.07,74.74,75.02,50300 WMS,D,20220628,89.21,91.295,89.21,90.29,708200 WMT,D,20220628,124.66,125.57,122.29,122.37,5133800 WNC,D,20220628,14.46,14.53,14.17,14.18,1273000 WNN.U,D,20220628,10,10.06,9.98,10.05,4900 WNN.W,D,20220628,0.13,0.13,0.13,0.13,100 WNNR,D,20220628,10.15,10.15,10.055,10.055,600 WNS,D,20220628,75.95,76.6,73.715,74.11,100900 WOLF,D,20220628,70.16,71.91,66.25,66.58,1633500 WOR,D,20220628,47.16,47.47,45.435,45.55,441400 WOW,D,20220628,17.6,19.25,17.6,17.99,2305100 WPC,D,20220628,86.71,87.4286,85.95,86.12,1109600 WPC.U,D,20220628,9.86,9.86,9.84,9.85,7600 WPC.W,D,20220628,0.28,0.28,0.28,0.28,1500 WPCA,D,20220628,9.81,9.82,9.8,9.8,38600 WPCB,D,20220628,9.815,9.815,9.8,9.805,14800 WPM,D,20220628,38.94,39.09,37.87,37.88,1559800 WPP,D,20220628,50.58,50.87,49.975,50.02,209900 WRA.W,D,20220628,0.1,0.1,0.07,0.1,1700 WRB,D,20220628,69.71,70.42,68.79,69.09,1265600 WRB-E,D,20220628,23.46,23.9497,23.46,23.9497,4400 WRB-F,D,20220628,21.46,21.8357,21.3,21.415,9500 WRB-G,D,20220628,18.4856,18.54,18.11,18.2001,5900 WRB-H,D,20220628,18.33,18.4271,18.08,18.08,6900 WRBY,D,20220628,12.75,13.1,12.13,12.21,2008400 WRE,D,20220628,22.06,22.23,21.72,21.78,340800 WRK,D,20220628,41.38,41.83,40.28,40.32,1848500 WSM,D,20220628,123.24,124.85,118.01,118.41,930800 WSO,D,20220628,244.05,245.86,238.169,238.4,223600 WSO.B,D,20220628,243.86,243.86,243.86,243.86,200 WSR,D,20220628,10.96,11.0613,10.67,10.68,191700 WST,D,20220628,303.51,304.86,296.31,296.46,366700 WTI,D,20220628,5.07,5.21,4.89,5.07,6303600 WTM,D,20220628,1268.29,1268.29,1253.1,1256.09,11500 WTRG,D,20220628,46.25,46.7683,45.46,45.57,746400 WTS,D,20220628,125.5,125.5246,122.18,122.46,128400 WTTR,D,20220628,7.24,7.24,6.92,6.99,486400 WU,D,20220628,17,17.1,16.57,16.57,2464100 WWE,D,20220628,61.37,62,60.94,61.15,674500 WWW,D,20220628,21.39,21.75,20.9,20.97,502000 WY,D,20220628,34.17,34.27,33.3,33.39,3552600 X,D,20220628,19.36,19.955,18.95,19,12846600 XFLT,D,20220628,7.45,7.4899,7.26,7.46,86100 XHR,D,20220628,14.88,15.38,14.585,14.63,472900 XIN,D,20220628,0.72,0.882,0.72,0.85,112000 XL,D,20220628,1.34,1.34,1.2,1.21,1963700 XOM,D,20220628,91.12,93.24,90.35,91.5,33123000 XPEV,D,20220628,33.54,34.2,32.3,32.66,14149800 XPO,D,20220628,51.96,52.29,48.3,48.43,1106600 XPO.U,D,20220628,10.01,10.01,9.99,9.99,800 XPO.W,D,20220628,0.35,0.37,0.34,0.3625,23900 XPOA,D,20220628,9.9,9.915,9.9,9.91,335300 XPOF,D,20220628,13.06,13.75,12.9,12.91,294300 XPRO,D,20220628,12.46,12.66,12,12.21,717900 XYF,D,20220628,2.7,2.75,2.56,2.71,22200 XYL,D,20220628,79.53,80.47,77.77,77.9,788400 Y,D,20220628,836.6,836.6,831.62,832.4,131100 YALA,D,20220628,4.24,4.24,3.88,3.91,286300 YELP,D,20220628,29.69,30.2,28.49,28.58,1400500 YETI,D,20220628,47.7,48.33,45.2,45.25,1121100 YEXT,D,20220628,5.43,5.47,5.07,5.1,1388000 YMM,D,20220628,8.92,9.35,8.81,9.21,8258100 YOU,D,20220628,21.78,22.27,21.235,21.64,941900 YPF,D,20220628,3.47,3.56,3.36,3.43,1492900 YRD,D,20220628,1.9,1.9,1.8592,1.8592,14100 YSG,D,20220628,1.23,1.46,1.215,1.25,19353700 YTPG,D,20220628,9.74,9.74,9.73,9.74,72400 YUM,D,20220628,117.28,118.03,113.13,113.48,1065300 YUMC,D,20220628,48,49.17,47.2,48.01,4489000 ZBH,D,20220628,109,110.31,106.38,106.48,846400 ZEN,D,20220628,74.59,75.24,74.32,74.41,8872500 ZEPP,D,20220628,2.02,2.08,1.97,1.97,68000 ZETA,D,20220628,5.08,5.17,4.75,4.77,1044700 ZEV,D,20220628,3.35,3.52,3.11,3.15,746800 ZEV.W,D,20220628,0.41,0.44,0.4,0.43,14000 ZGN,D,20220628,10.98,10.98,10.5,10.66,103600 ZGN.W,D,20220628,1.52,1.52,1.46,1.5,47300 ZH,D,20220628,2,2,1.85,1.92,3847800 ZIM,D,20220628,48.19,48.35,46.895,47.34,4029500 ZIP,D,20220628,16.18,16.48,15.67,15.78,1239000 ZNH,D,20220628,28.6,28.81,28,28.33,13900 ZTO,D,20220628,26.34,26.6,25.87,26.01,1148900 ZTR,D,20220628,8.18,8.25,8.04,8.06,47800 ZTS,D,20220628,172.96,174.67,170.01,170.12,1725800 ZUO,D,20220628,9.86,9.96,9.265,9.3,817000 ZVIA,D,20220628,2.94,3.04,2.86,2.87,180600 ZWS,D,20220628,27.84,28.069,26.91,26.92,492900 ZYME,D,20220628,6.14,6.1693,5.53,5.62,579700