,,,,,,, A,D,20230302,136.3,141.72,136.08,141.67,1879100 AA,D,20230302,50.19,53.71,50.05,53.69,6469600 AAC,D,20230302,10.26,10.26,10.24,10.24,32700 AAC.U,D,20230302,10.41,10.41,10.41,10.41,500 AAC.W,D,20230302,0.88,0.9,0.88,0.9,10600 AAI-B,D,20230302,19.5,19.5,18.75,18.77,900 AAI-C,D,20230302,21.51,22.3459,21.25,22,11900 AAIC,D,20230302,3,3.06,3,3.01,77500 AAIN,D,20230302,23,23,23,23,600 AAM-A,D,20230302,24.05,24.3999,23.44,23.58,12800 AAM-B,D,20230302,23.73,24.07,23.1,23.57,19500 AAN,D,20230302,12.24,13.2,11.51,12.37,1099300 AAP,D,20230302,138.18,139.64,137.12,139.21,1581500 AAT,D,20230302,24.92,24.97,24.69,24.9,392800 AB,D,20230302,38.52,38.69,37.88,38.01,232500 ABB,D,20230302,33.15,33.71,33.12,33.71,1092700 ABBV,D,20230302,155.23,155.77,154.21,154.38,4569600 ABC,D,20230302,156.49,156.78,154.72,154.9,1360400 ABEV,D,20230302,2.51,2.545,2.495,2.52,29163700 ABG,D,20230302,230.88,233.95,229.46,232.75,120700 ABM,D,20230302,48.1,48.58,47.85,48.48,167200 ABR,D,20230302,14.66,15,14.59,14.97,3548000 ABR-D,D,20230302,19,19,18,18.67,41500 ABR-E,D,20230302,18.82,18.86,18.05,18.86,12100 ABR-F,D,20230302,20.72,20.73,20.37,20.5,19200 ABT,D,20230302,100.27,102.98,100.27,102.63,5209900 AC,D,20230302,36.29,36.65,36.02,36.34,7000 ACA,D,20230302,60.6,61.87,60.12,61.52,260000 ACCO,D,20230302,5.53,5.635,5.51,5.61,473500 ACEL,D,20230302,9.36,9.52,9.33,9.34,108900 ACH.W,D,20230302,0.5098,0.5099,0.4469,0.4469,7700 ACHR,D,20230302,2.85,2.92,2.788,2.9,1750700 ACI,D,20230302,20.04,20.17,19.76,19.87,5533200 ACM,D,20230302,87.79,88.66,87.07,88.31,879200 ACN,D,20230302,263.88,266.19,261.62,265.26,2278200 ACP,D,20230302,7.42,7.45,7.35,7.41,133900 ACP-A,D,20230302,21.84,22.23,21.84,22.22,900 ACR,D,20230302,9.55,9.76,9.5487,9.56,10000 ACR-C,D,20230302,22.44,22.49,22.3898,22.49,2700 ACR-D,D,20230302,19.99,19.99,19.67,19.76,4500 ACR.W,D,20230302,0.2,0.2,0.2,0.2,200 ACRE,D,20230302,11.2,11.305,11.08,11.25,990200 ACRO,D,20230302,10.1,10.11,10.095,10.1,1619200 ACV,D,20230302,20.36,20.5599,20.3,20.47,31600 ADC,D,20230302,70.06,70.59,69.67,70.49,630500 ADC-A,D,20230302,17.43,17.52,17.3,17.31,7000 ADCT,D,20230302,3.33,3.37,3.2,3.27,539600 ADM,D,20230302,79.26,80.995,79.02,80.57,2772500 ADNT,D,20230302,42.48,42.88,41.75,42.87,907600 ADT,D,20230302,7.51,7.655,7.41,7.58,2572900 ADX,D,20230302,15.24,15.3712,15.14,15.31,223100 AEE,D,20230302,81.19,82.54,80.69,82.37,1261100 AEFC,D,20230302,20.45,20.53,20.34,20.51,32600 AEG,D,20230302,5.11,5.14,5.0839,5.14,1382000 AEL,D,20230302,41.15,42.03,40.8,41.74,766200 AEL-A,D,20230302,22,22.47,22,22.4,13400 AEL-B,D,20230302,24.08,24.4847,23.89,24.18,4900 AEM,D,20230302,46.42,47.13,46.33,47.12,2235100 AENZ,D,20230302,2.78,2.78,2.66,2.77,600 AEO,D,20230302,14.33,15,14.12,14.3,11389400 AER,D,20230302,65.75,66.85,63.2,65.47,2013600 AES,D,20230302,24.54,24.855,24.25,24.64,3317200 AESC,D,20230302,90.58,91.68,90.19,91.05,6900 AEV.W,D,20230302,0.17,0.176,0.17,0.176,1900 AEVA,D,20230302,1.76,1.81,1.72,1.75,821400 AFB,D,20230302,10.49,10.49,10.38,10.39,58000 AFG,D,20230302,136,136,134.04,134.52,441900 AFGB,D,20230302,24.6,24.9381,24.53,24.7857,1900 AFGC,D,20230302,21.67,21.7563,21.33,21.44,4200 AFGD,D,20230302,23.22,23.475,23.22,23.39,5100 AFGE,D,20230302,19.12,19.25,19.12,19.25,700 AFL,D,20230302,67.8,67.99,66.75,67.56,1984200 AFT,D,20230302,13.31,13.32,13.25,13.31,48000 AFT.U,D,20230302,10.13,10.21,10.13,10.21,1700 AFT.W,D,20230302,0.1639,0.1939,0.1639,0.1939,1200 AFTR,D,20230302,10.16,10.1703,10.16,10.1701,4400 AG,D,20230302,6.2,6.31,6.17,6.28,4678400 AGAC,D,20230302,10.2,10.21,10.19,10.2,10700 AGCO,D,20230302,141.63,143.53,140.82,142.74,503600 AGD,D,20230302,9.45,9.54,9.42,9.54,48100 AGI,D,20230302,10.32,10.37,10.24,10.32,2114400 AGL,D,20230302,23.6,24.78,21.175,24.47,7662700 AGM,D,20230302,144.33,146.15,143.13,145.14,77900 AGM-D,D,20230302,23.205,23.58,23.205,23.58,5300 AGM-F,D,20230302,21.64,21.64,21.525,21.53,4200 AGM-G,D,20230302,20.22,20.2899,19.91,20.1491,3100 AGM.A,D,20230302,125.01,125.01,125.01,125.01,100 AGO,D,20230302,58.25,61.02,57.77,60.38,358700 AGR,D,20230302,38.12,38.915,37.86,38.78,756000 AGRO,D,20230302,8.12,8.185,8.06,8.09,275500 AGS,D,20230302,6.48,6.6,6.42,6.53,251500 AGTI,D,20230302,18.48,18.855,18.32,18.76,129900 AGX,D,20230302,38.85,39.4,38.78,39.31,53300 AHH,D,20230302,12.76,12.9716,12.71,12.89,337200 AHH-A,D,20230302,21.75,22.1028,21.75,21.9,13900 AHL-C,D,20230302,24.83,25.02,24.71,24.98,11500 AHL-D,D,20230302,21.51,21.74,21.4075,21.74,6900 AHL-E,D,20230302,21.07,21.4899,21,21.4061,4400 AHT,D,20230302,4.76,4.83,4.69,4.81,383300 AHT-D,D,20230302,20.402,20.402,20.402,20.402,200 AHT-F,D,20230302,17.45,17.45,17.45,17.45,200 AHT-G,D,20230302,18.81,18.9621,17.925,18.9621,3800 AHT-I,D,20230302,17.21,17.62,17.21,17.62,1000 AI,D,20230302,20.52,21.83,20.33,21.31,20072100 AIC,D,20230302,24,24,23.655,23.8,7400 AIF,D,20230302,12.77,12.82,12.64,12.66,59100 AIG,D,20230302,60.53,60.79,59.745,60.03,4008200 AIG-A,D,20230302,23.4,23.5799,23.3304,23.57,40800 AIN,D,20230302,99.82,99.82,97.88,99.36,257500 AIO,D,20230302,17.2,17.4,17.19,17.34,129600 AIR,D,20230302,54.9,56.34,54.8,56.07,180100 AIRC,D,20230302,37.1,37.52,36.91,37.43,405100 AIT,D,20230302,142.98,142.98,141.32,141.95,256000 AIU,D,20230302,0.98,1.0653,0.98,1.04,11600 AIV,D,20230302,7.37,7.765,7.3,7.73,1482100 AIZ,D,20230302,126.06,127.03,125.05,125.81,339200 AIZN,D,20230302,21.92,21.92,21.54,21.59,4400 AJG,D,20230302,186.61,187.33,184.54,187.02,552300 AJRD,D,20230302,56.27,56.35,56.15,56.24,751600 AJX,D,20230302,8.17,8.4,8.05,8.32,51300 AJXA,D,20230302,24.14,24.24,24.13,24.24,8700 AKA,D,20230302,1.38,1.41,1.37,1.4,21300 AKO.A,D,20230302,12.02,12.02,12.02,12.02,400 AKO.B,D,20230302,15.46,15.6,15.46,15.6,1800 AKR,D,20230302,14.4,14.55,14.33,14.49,641100 AL,D,20230302,43.43,43.75,42.25,43.36,860200 AL-A,D,20230302,24.21,24.47,24.21,24.41,3500 ALB,D,20230302,246.37,252.0819,242.5,250.38,1801000 ALC,D,20230302,67.43,68.2,67.16,67.91,828800 ALCC,D,20230302,10.1,10.11,10.1,10.1,8800 ALE,D,20230302,61,61.965,60.51,61.61,291000 ALEX,D,20230302,18.5,19.15,18.5,19.12,207700 ALG,D,20230302,182.81,186.3,182.81,185.72,52700 ALIT,D,20230302,9.26,9.7,9.22,9.57,27085000 ALK,D,20230302,47.78,48.19,47.32,47.98,981900 ALL,D,20230302,126.89,126.99,125.46,126.28,1730000 ALL-B,D,20230302,25.5,25.6904,25.5,25.69,23500 ALL-G,D,20230302,25.16,25.1802,25.15,25.18,74800 ALL-H,D,20230302,22.44,22.59,22.29,22.43,63100 ALL-I,D,20230302,21.72,21.8304,21.6503,21.6831,8200 ALL.W,D,20230302,0.3098,0.3124,0.3087,0.3087,3500 ALLE,D,20230302,111.69,112.63,111.4,112.51,924700 ALLG,D,20230302,4,4.13,3.96,4,18800 ALLY,D,20230302,29.64,30.35,29.43,30.2,3308300 ALSN,D,20230302,47.73,48.73,47.43,48.73,486500 ALT-A,D,20230302,26.26,26.7,26.26,26.7,200 ALTG,D,20230302,18.74,19.3,18.62,18.98,139300 ALV,D,20230302,92.4,93.25,91.73,93.25,742300 ALX,D,20230302,212.16,213.22,204.7,207.16,12500 AM,D,20230302,10.57,10.695,10.49,10.64,1819700 AMAM,D,20230302,5.8,7.14,5.56,6.8,4511700 AMB.T,D,20230302,0.5,0.505,0.46,0.46,4400 AMB.W,D,20230302,0.91,0.91,0.84,0.84,84800 AMBC,D,20230302,16.88,17.18,16.79,16.99,596300 AMBP,D,20230302,4.55,4.605,4.47,4.55,4830600 AMC,D,20230302,6.24,6.37,5.9,6.1,28341000 AMCR,D,20230302,11.1,11.25,11.1,11.21,6474900 AME,D,20230302,140.96,142.65,140.46,142.34,782700 AMG,D,20230302,159.65,160.51,158.5616,160.2,271500 AMH,D,20230302,30.27,30.55,30.01,30.52,2562600 AMH-G,D,20230302,23.36,23.44,23.22,23.25,8000 AMH-H,D,20230302,24.7,24.7,24.29,24.7,15600 AMK,D,20230302,31.19,31.45,30.99,31.25,180300 AMN,D,20230302,90.32,90.335,88.82,89.6,571500 AMOV,D,20230302,20.78,20.98,20.78,20.893,1100 AMP,D,20230302,340.81,343.1,336.63,340.9,535300 AMP.V,D,20230302,0.2904,0.3016,0.29,0.3016,19800 AMPS,D,20230302,6.53,6.78,6.48,6.64,1198900 AMPX,D,20230302,6.2,6.27,6.05,6.22,31000 AMPY,D,20230302,9.78,10.12,9.62,10.01,759700 AMR,D,20230302,171.77,177.395,169.68,176.06,219800 AMRC,D,20230302,45.51,46.0189,43.0105,44.24,682900 AMRX,D,20230302,2.05,2.05,1.82,1.99,1576200 AMT,D,20230302,193.32,198.18,193.32,197.53,1884900 AMTD,D,20230302,1.58,1.62,1.58,1.59,230000 AMWL,D,20230302,2.8,2.8,2.67,2.72,1578000 AMX,D,20230302,20.89,21.025,20.75,20.83,813600 AN,D,20230302,136.66,137.06,135.485,136.28,502700 ANET,D,20230302,138,138,134.4659,136.58,1955200 ANF,D,20230302,29.1,29.72,27.955,28.34,2234100 ANVS,D,20230302,16.5,17.019,15.94,16.21,19000 AOD,D,20230302,8.1,8.14,8.04,8.14,186200 AOMR,D,20230302,7.41,7.71,7.29,7.68,95400 AON,D,20230302,300.41,302.33,297.511,301.79,797000 AORT,D,20230302,12.82,13.89,12.81,13.86,156200 AOS,D,20230302,66.35,67.79,65.98,67.64,915500 AP,D,20230302,2.75,2.81,2.72,2.74,4400 APAM,D,20230302,32.83,33.21,32.6,33.19,453200 APCA,D,20230302,10.8,10.8,10.48,10.49,32600 APD,D,20230302,287.58,293.57,286.6016,292.03,1092700 APE,D,20230302,1.8,1.83,1.64,1.67,26932300 APG,D,20230302,23.63,23.8,23.45,23.46,1241800 APGB,D,20230302,10.16,10.18,10.15,10.17,810800 APH,D,20230302,77.42,78.44,77.12,78.36,1680600 APLE,D,20230302,16.75,16.915,16.64,16.83,1126700 APO,D,20230302,70.88,72.595,69.75,72.38,1943500 APRN,D,20230302,0.86,0.929,0.86,0.9218,1228500 APT-A,D,20230302,126.1656,126.1656,126.1656,126.1656,12900 APTV,D,20230302,116.3,117.175,114.65,116.93,1602600 AQN,D,20230302,7.49,7.65,7.46,7.64,3107800 AQNA,D,20230302,24.25,24.328,24.0814,24.18,12300 AQNB,D,20230302,23.1,23.1599,22.86,23.08,7200 AQNU,D,20230302,26.32,27.06,26.32,27.06,66200 AQUA,D,20230302,47.62,48.52,47.32,48.39,1060800 AR,D,20230302,26.14,26.705,25.88,26.44,3858600 ARC,D,20230302,3.2,3.2773,3.19,3.22,169200 ARCH,D,20230302,161.75,164.385,159.92,162.83,348700 ARCO,D,20230302,8.2,8.29,8.18,8.21,661700 ARDC,D,20230302,12.56,12.56,12.47,12.55,109900 ARE,D,20230302,142.25,143.88,141.2501,143.17,1208900 ARES,D,20230302,79.85,81.16,79.65,81.16,747400 ARG-A,D,20230302,23.94,24.14,23.77,24.08,8300 ARGD,D,20230302,22.02,22.1135,21.804,22.1,3900 ARGO,D,20230302,29.1,29.16,29.06,29.08,1487100 ARI,D,20230302,11.2,11.22,11,11.09,1260200 ARIS,D,20230302,13.47,14.01,13.4481,13.92,109400 ARL,D,20230302,26.51,27.62,25.97,27.46,12600 ARLO,D,20230302,3.63,3.72,3.58,3.7,736400 ARMK,D,20230302,36.8,37.28,36.71,37.18,2536800 ARNC,D,20230302,26.74,27.79,26.65,27.77,1533000 AROC,D,20230302,11.01,11.39,10.9,11.37,1483400 ARR,D,20230302,5.25,5.26,5.13,5.24,6949100 ARR-C,D,20230302,20.69,20.825,20.56,20.6914,8200 ARW,D,20230302,117.64,120.425,117.1,120.18,338200 ASA,D,20230302,14.82,14.8299,14.6,14.75,40100 ASAI,D,20230302,16.91,17.06,16.76,16.92,286400 ASAN,D,20230302,14.52,15.355,14.32,15.32,2339100 ASB,D,20230302,23.13,23.13,22.525,22.63,1591400 ASB-E,D,20230302,24.52,24.52,23.85,23.85,3500 ASB-F,D,20230302,22.74,23.02,22.32,22.84,12000 ASC,D,20230302,18.53,18.92,18.18,18.59,1223000 ASG,D,20230302,5.23,5.27,5.171,5.26,109900 ASGI,D,20230302,17.57,17.79,17.45,17.67,13100 ASGN,D,20230302,87.53,88.33,87.14,88.04,153900 ASH,D,20230302,102.01,102.92,100.97,102.68,325500 ASIX,D,20230302,40.65,41.41,40.31,41.32,144800 ASPN,D,20230302,10.11,10.26,9.8,10.06,1382400 ASR,D,20230302,289.17,293.08,288.08,291.49,39000 ASX,D,20230302,7.32,7.42,7.25,7.39,5258500 ATAQ,D,20230302,10.37,10.37,10.17,10.17,1485100 ATC-D,D,20230302,23.48,23.54,23.16,23.5001,8700 ATC-H,D,20230302,22.5,22.61,22.2,22.58,35400 ATC-I,D,20230302,24,24,23.8101,23.9006,3300 ATCO,D,20230302,15.37,15.41,15.36,15.39,1263300 ATEK,D,20230302,10.19,10.195,10.19,10.195,168000 ATEN,D,20230302,15.04,15.22,14.85,15.18,436100 ATGE,D,20230302,38.36,39.15,38.28,38.85,203800 ATH-A,D,20230302,24.66,24.97,24.547,24.97,20100 ATH-B,D,20230302,21.35,21.51,21.29,21.51,19400 ATH-C,D,20230302,25.12,25.28,25.04,25.27,14300 ATH-D,D,20230302,18.69,18.79,18.5901,18.6735,19200 ATH-E,D,20230302,26.25,26.33,26.13,26.305,127200 ATHM,D,20230302,31.43,32.59,31.28,32.58,467200 ATI,D,20230302,41.41,42.2,41.17,41.7,1245800 ATI.W,D,20230302,0.03,0.04,0.0116,0.04,16800 ATIP,D,20230302,0.3595,0.3636,0.33,0.3394,245300 ATKR,D,20230302,147.24,152.38,145.55,151.99,402300 ATO,D,20230302,110.26,111.49,109.61,111.49,544800 ATR,D,20230302,117.42,119,117.23,118.58,205000 ATTO,D,20230302,2.68,2.68,2.5001,2.56,12900 ATUS,D,20230302,4.13,4.2,3.93,3.94,4966100 AU,D,20230302,17,17.32,16.99,17.31,2308300 AUB,D,20230302,37.06,37.215,36.735,36.95,192100 AUB-A,D,20230302,25.5271,25.5271,25.175,25.37,10000 AUD,D,20230302,0.2104,0.23,0.1784,0.18,1878400 AUY,D,20230302,5.17,5.24,5.15,5.24,9863900 AVA,D,20230302,40.62,41.46,40.34,41.25,512300 AVAL,D,20230302,2.29,2.36,2.28,2.35,121000 AVB,D,20230302,167.03,170.21,166.37,169.69,697300 AVD,D,20230302,20.99,21.2,20.71,21.02,83100 AVK,D,20230302,12.05,12.16,11.9601,12.11,107500 AVNS,D,20230302,27.94,28.67,27.94,28.65,192800 AVNT,D,20230302,43.3,44.075,43.13,43.97,311100 AVTR,D,20230302,24.33,24.92,24.23,24.77,5160600 AVY,D,20230302,180.43,181.69,179.1,181.57,448700 AWF,D,20230302,9.98,10.07,9.95,10.02,222300 AWI,D,20230302,77.23,77.23,75.96,76.98,539200 AWK,D,20230302,137.92,139.61,137.64,138.56,5301100 AWP,D,20230302,4.12,4.22,4.1,4.22,435100 AWR,D,20230302,86.5,86.67,82.51,84.74,297300 AX,D,20230302,46.62,46.85,45.74,46.27,324700 AXA.P,D,20230302,0.18,0.18,0.16,0.18,24200 AXAC,D,20230302,10.35,10.35,10.35,10.35,100 AXL,D,20230302,8.91,9.42,8.87,9.37,964100 AXP,D,20230302,174.04,175.825,172.66,175.34,1795300 AXR,D,20230302,13.3366,13.38,13.1458,13.332,2400 AXS,D,20230302,60.43,60.541,60.11,60.12,357800 AXS-E,D,20230302,21.6,21.7475,21.39,21.5373,22000 AXTA,D,20230302,29.98,30.85,29.79,30.69,1749600 AYI,D,20230302,192.09,195.29,187.02,195.25,232700 AYX,D,20230302,64.32,65.4095,63.32,65.3,938300 AZEK,D,20230302,23.5,24.05,23.2,23.97,1245800 AZO,D,20230302,2471.49,2497.579,2439.335,2485.63,157300 AZRE,D,20230302,3.49,3.49,3.32,3.37,159200 AZUL,D,20230302,3.85,4.03,3.82,3.9,2434300 AZZ,D,20230302,40.24,41.43,40,41.25,52700 B,D,20230302,42.12,42.64,41.79,42.36,239300 BA,D,20230302,203.78,210.33,203.15,210.06,5454000 BABA,D,20230302,88.96,90.919,87.97,89.75,25691700 BAC,D,20230302,33.66,33.7,33,33.49,44623300 BAC-B,D,20230302,24.93,24.97,24.81,24.89,93500 BAC-E,D,20230302,20.97,21.18,20.72,21.18,32200 BAC-K,D,20230302,24.75,24.7989,24.58,24.6,133700 BAC-L,D,20230302,1183.16,1184.99,1176.96,1182,2800 BAC-M,D,20230302,22.86,22.86,22.5845,22.8,94600 BAC-N,D,20230302,21.45,21.49,21.24,21.4,84500 BAC-O,D,20230302,19.09,19.13,18.82,18.98,105300 BAC-P,D,20230302,18.11,18.12,17.8,17.91,124100 BAC-Q,D,20230302,18.29,18.3699,18.05,18.21,189200 BAC-S,D,20230302,20.4,20.47,20.13,20.38,47600 BACA,D,20230302,10.16,10.17,10.14,10.14,19300 BAH,D,20230302,95.34,96.515,95.34,96.25,683800 BAK,D,20230302,7.64,7.9,7.61,7.85,485300 BALL,D,20230302,54.22,56.02,54.11,56,2162800 BALY,D,20230302,20.21,20.35,19.735,20.08,319200 BAM,D,20230302,33.41,34.04,33.41,33.81,1427400 BANC,D,20230302,17.15,17.24,16.985,17.21,309900 BAP,D,20230302,130.28,130.99,129.78,130.61,416200 BAR.W,D,20230302,0.2106,0.22,0.2106,0.22,4400 BARK,D,20230302,1.32,1.355,1.31,1.35,2056200 BAX,D,20230302,38.71,39.76,38.61,39.62,4236600 BB,D,20230302,3.81,3.955,3.8,3.95,3858600 BBA.W,D,20230302,0.3021,0.33,0.27,0.2913,65300 BBAI,D,20230302,2.5,3.06,2.45,2.84,4753800 BBAR,D,20230302,5.19,5.19,4.8128,4.83,701300 BBD,D,20230302,2.5,2.54,2.48,2.5,18821100 BBDC,D,20230302,8.55,8.55,8.43,8.5,485800 BBDO,D,20230302,2.24,2.28,2.24,2.27,41300 BBLN,D,20230302,9.81,10.32,9.81,10.2,17900 BBN,D,20230302,17.18,17.22,17.07,17.2,125500 BBU,D,20230302,17.86,18.22,17.815,18.11,16300 BBUC,D,20230302,19.45,19.83,19.4,19.71,13100 BBVA,D,20230302,7.62,7.7099,7.61,7.7,1071600 BBW,D,20230302,20.55,20.82,20.27,20.65,291400 BBWI,D,20230302,39.45,40.16,39.09,39.77,3048500 BBY,D,20230302,81.29,84.2799,79.23,80.79,5525900 BC,D,20230302,86.6,88.41,86.29,88.39,264700 BC-A,D,20230302,25.34,25.545,25.3028,25.41,3700 BC-B,D,20230302,25.2,25.37,25.18,25.18,2300 BC-C,D,20230302,25.1,25.55,24.86,25.37,4200 BCAT,D,20230302,14.75,14.97,14.75,14.96,175200 BCC,D,20230302,68.75,69.425,68.19,69,186300 BCE,D,20230302,44.16,44.4,43.835,44.02,813000 BCH,D,20230302,21.35,21.35,21.03,21.15,270600 BCO,D,20230302,65.19,66.89,65.19,66.89,129600 BCS,D,20230302,8.29,8.33,8.25,8.32,3849800 BCSF,D,20230302,13.04,13.24,12.9,13.23,224200 BCX,D,20230302,10.27,10.27,10.12,10.27,189300 BDC,D,20230302,84.56,85.52,83.77,85.46,322700 BDJ,D,20230302,8.98,9.04,8.93,9.04,290000 BDN,D,20230302,5.79,5.88,5.71,5.88,1937700 BDX,D,20230302,230.78,234.25,230.35,233.96,977300 BDXB,D,20230302,47.81,48.21,47.81,48.2,63900 BE,D,20230302,21.35,21.69,21.12,21.68,1425700 BEDU,D,20230302,2.64,2.728,2.6,2.6,4200 BEKE,D,20230302,19.15,19.65,19.04,19.6,5874000 BEN,D,20230302,28.69,29.185,28.54,29.06,2183200 BEP,D,20230302,25.81,26.835,25.79,26.79,484900 BEP-A,D,20230302,20.33,20.37,19.75,19.76,8600 BEPC,D,20230302,27.79,28.95,27.79,28.84,763200 BEPH,D,20230302,16.42,16.47,16.224,16.25,16800 BEPI,D,20230302,17.35,17.4,16.93,16.93,5300 BERY,D,20230302,63.04,63.685,62.85,63.47,865500 BEST,D,20230302,0.64,0.655,0.63,0.65,59900 BF.A,D,20230302,64,65.72,64,65.72,34200 BF.B,D,20230302,64.02,65.86,63.94,65.83,1067500 BFA.U,D,20230302,10.42,10.68,10.42,10.42,400 BFAC,D,20230302,10.4,10.4,10.385,10.385,15200 BFAM,D,20230302,81.37,83.54,81.37,83.49,566600 BFH,D,20230302,40.21,40.89,39.644,40.3,697700 BFK,D,20230302,9.85,9.9,9.84,9.87,99200 BFL.W,D,20230302,0.27,0.29,0.26,0.29,12400 BFLY,D,20230302,2.22,2.31,2.18,2.29,1596900 BFS,D,20230302,39.72,40.83,39.65,40.52,32300 BFS-D,D,20230302,22,22,22,22,100 BFS-E,D,20230302,21.53,21.68,21.51,21.6,6900 BFZ,D,20230302,11.11,11.15,11.02,11.11,145200 BG,D,20230302,95.05,98.23,94.65,97.56,856500 BGB,D,20230302,11.07,11.15,11.05,11.15,137200 BGH,D,20230302,13.5,13.51,13.37,13.48,71500 BGR,D,20230302,12.69,12.8,12.63,12.77,51000 BGS,D,20230302,16.08,16.27,15.48,15.62,2435900 BGS.U,D,20230302,10.15,10.18,10.15,10.18,25100 BGSF,D,20230302,14.18,14.35,14.18,14.22,10100 BGSX,D,20230302,10.13,10.2,10.13,10.19,840700 BGT,D,20230302,11.6,11.665,11.57,11.6,149600 BGX,D,20230302,11.41,11.49,11.41,11.46,22700 BGY,D,20230302,5.35,5.42,5.34,5.39,357900 BH,D,20230302,178,182.5,177.9082,181.57,5900 BH.A,D,20230302,894.54,894.54,894.54,894.54,100 BHC,D,20230302,9.07,9.335,8.883,9.25,9362300 BHE,D,20230302,23.71,23.9,23.55,23.9,210300 BHG,D,20230302,0.57,0.5899,0.49,0.4951,10623100 BHI.W,D,20230302,0.18,0.19,0.17,0.17,11700 BHIL,D,20230302,2.21,2.3,2.205,2.29,258000 BHK,D,20230302,10.7,10.7137,10.64,10.68,121200 BHLB,D,20230302,28.89,28.94,28.42,28.58,216900 BHP,D,20230302,63.46,65.265,63.169,65.01,5879400 BHR,D,20230302,4.59,4.63,4.5138,4.62,223900 BHR-B,D,20230302,17.25,17.34,17.18,17.18,3600 BHR-D,D,20230302,25.0053,25.0999,25.0053,25.0999,1200 BHV,D,20230302,11.15,11.28,11.15,11.28,2600 BHVN,D,20230302,15.02,15.06,14.135,14.4,1198300 BIG,D,20230302,14.08,15.9806,13.865,14.51,4453000 BIGZ,D,20230302,7.48,7.63,7.46,7.62,599900 BILL,D,20230302,83.02,88.17,82.81,87.95,2014100 BIO,D,20230302,470.66,505.275,469.325,502.79,288700 BIP,D,20230302,33.11,33.55,32.65,33.35,493300 BIP-A,D,20230302,18.7,18.7066,18.44,18.67,4600 BIP-B,D,20230302,18.4,18.4,17.852,17.94,41500 BIPC,D,20230302,43.07,44.3322,43,43.75,420500 BIPH,D,20230302,18.91,18.91,18.5,18.81,9100 BIPI,D,20230302,19.15,19.24,18.6581,19.22,9600 BIT,D,20230302,15.04,15.08,14.969,15.07,79900 BJ,D,20230302,72.05,74.265,71.65,74.14,1333100 BK,D,20230302,50.35,50.385,49.59,50.19,3902700 BKD,D,20230302,3.16,3.39,3.15,3.34,1719000 BKDT,D,20230302,46.72,51.12,46.72,50.7301,2100 BKE,D,20230302,41.02,41.02,37.3,37.63,1026100 BKH,D,20230302,61.15,61.66,60.8001,61.64,651900 BKI,D,20230302,58.12,58.25,57.215,57.75,935700 BKK.W,D,20230302,0.25,0.25,0.1825,0.2093,46300 BKKT,D,20230302,1.38,1.38,1.33,1.36,1684300 BKN,D,20230302,11.8,11.83,11.73,11.745,67800 BKS.W,D,20230302,0.23,0.23,0.195,0.1985,4500 BKSY,D,20230302,1.85,1.9,1.83,1.86,375400 BKT,D,20230302,12.35,12.64,12.31,12.39,64000 BKU,D,20230302,34.98,34.98,34.22,34.87,629100 BLCO,D,20230302,17.79,17.86,17.32,17.67,292300 BLD,D,20230302,203.45,206.995,202.14,206.25,165000 BLDR,D,20230302,84.74,87.25,83.51,86.7,2407800 BLE,D,20230302,10.34,10.35,9.93,10.25,603700 BLK,D,20230302,673,687.4,672.76,685.91,490100 BLND,D,20230302,1.51,1.515,1.45,1.5,444200 BLW,D,20230302,13.34,13.43,13.32,13.41,76500 BLX,D,20230302,18.74,18.75,18.26,18.52,61800 BMA,D,20230302,20.35,20.35,19.15,19.15,362600 BMA.U,D,20230302,10.37,10.37,10.37,10.37,100 BMAC,D,20230302,10.33,10.34,10.33,10.34,250300 BME,D,20230302,42.48,42.7155,41.94,41.99,30500 BMEZ,D,20230302,15.83,15.95,15.77,15.9,408500 BMI,D,20230302,119.59,121.78,119.43,121.46,78800 BML-G,D,20230302,21.18,21.24,21.07,21.11,4000 BML-H,D,20230302,20.65,20.8678,20.65,20.85,9900 BML-J,D,20230302,20.9,21.2083,20.78,21,48100 BML-L,D,20230302,20.76,21.11,20.695,21.05,14200 BMN,D,20230302,25.1,25.15,24.95,25.15,7200 BMO,D,20230302,95.23,95.3,93.6,94.67,434400 BMY,D,20230302,69.23,69.725,68.99,69.19,6068900 BN,D,20230302,32.95,33.29,32.43,33.27,2523400 BNED,D,20230302,1.96,2.02,1.915,1.94,134000 BNH,D,20230302,17.11,17.25,16.88,16.95,16800 BNJ,D,20230302,16.55,16.55,16.16,16.24,10300 BNL,D,20230302,17.73,18.15,17.64,18.12,946700 BNRE,D,20230302,33.01,33.91,32.6135,33.33,13300 BNS,D,20230302,50.28,50.6,49.82,50.59,1351100 BNY,D,20230302,10.32,10.33,10.21,10.22,60600 BOA.W,D,20230302,0.171,0.1791,0.1564,0.1564,6100 BOAC,D,20230302,9.919,9.919,9.919,9.919,6900 BOC,D,20230302,23.8,23.8182,23.51,23.76,78700 BOD.W,D,20230302,0.1,0.1109,0.0992,0.11,4300 BODY,D,20230302,0.6424,0.7,0.6424,0.6922,306700 BOE,D,20230302,10.01,10.09,9.99,10.06,184300 BOH,D,20230302,74.27,74.5,73.29,74.13,233000 BOH-A,D,20230302,19.08,19.08,18.7557,18.8132,1400 BOND,D,20230302,90.27,90.45,90.26,90.4,280300 BOOT,D,20230302,76.24,77.28,75.31,76.63,312000 BORR,D,20230302,7.29,7.57,7.25,7.51,2092000 BOWL,D,20230302,15.11,16.01,15.11,15.9,5405000 BOX,D,20230302,28.88,29.75,27.995,29.24,6978800 BOX.W,D,20230302,0.1,0.1,0.07,0.0809,4400 BOXD,D,20230302,0.5479,0.5485,0.4725,0.5101,1612300 BP,D,20230302,39.9,40.39,39.81,40.26,5961600 BPT,D,20230302,10.45,10.73,10.45,10.59,117900 BQ,D,20230302,1.42,1.42,1.31,1.32,1800 BR,D,20230302,139.9,142.85,139.9,142.3,578500 BRBR,D,20230302,30.71,31.575,30.71,31.46,499600 BRC,D,20230302,55.27,56.055,54.965,56.03,170800 BRCC,D,20230302,6.17,6.24,6.07,6.14,493400 BRD,D,20230302,10.31,10.32,10.3,10.32,102000 BRD.T,D,20230302,0.04,0.04,0.0232,0.0257,4800 BRD.U,D,20230302,10.33,10.82,10.32,10.32,1800 BRDG,D,20230302,13.26,13.33,13.05,13.22,120800 BRDS,D,20230302,0.1902,0.1979,0.18,0.193,1025300 BRFS,D,20230302,1.27,1.36,1.25,1.34,10119300 BRK.A,D,20230302,461964.5,467007.2,457179.4,466790,3900 BRK.B,D,20230302,303.66,308.1,301.445,307.75,3153700 BRMK,D,20230302,5,5.055,4.95,4.95,2990700 BRO,D,20230302,55.68,56.21,55.37,56.15,805900 BROS,D,20230302,31.81,33.7815,31.53,32.92,1223200 BRSP,D,20230302,6.29,6.675,6.29,6.57,8046000 BRT,D,20230302,21.12,21.4,21.0201,21.21,62700 BRW,D,20230302,8.16,8.228,8.11,8.18,43800 BRX,D,20230302,22.56,22.635,22.375,22.54,1979300 BSA.U,D,20230302,10.21,10.21,10.21,10.21,10400 BSA.W,D,20230302,0.09,0.09,0.09,0.09,100 BSAC,D,20230302,17.11,17.215,16.96,17.12,886300 BSAQ,D,20230302,10.17,10.18,10.17,10.17,18800 BSBR,D,20230302,5.3,5.315,5.23,5.24,665500 BSIG,D,20230302,24.91,25.03,24.52,24.97,116600 BSL,D,20230302,13.04,13.09,13.04,13.09,24700 BSM,D,20230302,15.59,15.94,15.46,15.79,716900 BSMX,D,20230302,6.79,6.79,6.6516,6.75,21300 BST,D,20230302,31.33,31.92,31.25,31.86,117600 BSTZ,D,20230302,17.65,17.87,17.61,17.81,392000 BSX,D,20230302,46.69,47.4,46.56,47.25,4591800 BSX-A,D,20230302,113.8,114.3,113.8,114.3,600 BTA,D,20230302,9.53,9.595,9.47,9.56,77700 BTCM,D,20230302,2.67,2.75,2.65,2.65,69400 BTE,D,20230302,3.93,4.045,3.9,4,2584300 BTI,D,20230302,37.51,38.195,37.51,38.19,3210100 BTO,D,20230302,35.49,35.49,34.8501,35.01,29900 BTT,D,20230302,21.18,21.19,21.05,21.13,81300 BTU,D,20230302,27.61,27.97,27.36,27.55,2343600 BTZ,D,20230302,10.5,10.64,10.44,10.53,276000 BUD,D,20230302,60.33,61.09,59.93,61.09,1759600 BUI,D,20230302,22.35,22.42,22.18,22.23,30900 BUR,D,20230302,8.1,8.3,8.025,8.29,1341100 BURL,D,20230302,220,225.9399,207.53,212,2695100 BV,D,20230302,6.2,6.42,6.17,6.41,274300 BVH,D,20230302,32.34,33.04,32.06,32.99,54600 BVN,D,20230302,8.29,8.51,8.285,8.51,1371800 BW,D,20230302,6.49,6.56,6.4,6.5,290800 BW-A,D,20230302,16.8,17,16.75,16.8647,16600 BWA,D,20230302,50.27,50.7,49.72,50.7,1969500 BWG,D,20230302,8.14,8.14,8.02,8.02,48500 BWNB,D,20230302,22.23,22.59,21.57,22.59,10900 BWSN,D,20230302,24.61,24.7,23.81,24.6599,13700 BWXT,D,20230302,62.03,62.94,62.03,62.45,581500 BX,D,20230302,87.6,89.52,86.62,89.06,4110900 BXC,D,20230302,84.66,86.79,84.2,86.28,93200 BXMT,D,20230302,20.65,20.75,20.395,20.67,2649400 BXMX,D,20230302,13.22,13.3,13.18,13.27,148700 BXP,D,20230302,64.49,65.33,63.39,65.13,1155700 BXSL,D,20230302,25.75,26.14,25.75,26.01,1257100 BY,D,20230302,24.75,24.8,24.5,24.76,68700 BYD,D,20230302,64.55,65.4,64.19,65.39,900700 BYM,D,20230302,11.14,11.23,11.13,11.21,46300 BYN,D,20230302,10.355,10.355,10.355,10.355,3000 BYN.W,D,20230302,0.035,0.035,0.035,0.035,26100 BZH,D,20230302,14.74,15.22,14.67,15.21,199500 C,D,20230302,51.18,51.445,50.46,51.4,18106200 C-J,D,20230302,25.46,25.47,25.43,25.45,32700 C-K,D,20230302,25.17,25.19,25.15,25.19,56400 C-N,D,20230302,28.26,28.26,28.1499,28.15,129600 CAAP,D,20230302,9.52,9.53,9.4,9.5,35400 CABO,D,20230302,681.37,687.9,677.24,682.52,64700 CACI,D,20230302,293,296.08,291.78,295.1,105700 CAD-A,D,20230302,21.3,21.9299,21.05,21.3471,24800 CADE,D,20230302,26.23,26.39,25.48,25.72,704500 CAE,D,20230302,22.43,22.66,22.38,22.6,144000 CAF,D,20230302,14.5,14.61,14.44,14.59,62800 CAG,D,20230302,35.74,36,35.7,35.85,3373000 CAH,D,20230302,75.92,76.12,74.53,74.71,2249900 CAJ,D,20230302,21.41,21.53,21.35,21.53,353200 CAL,D,20230302,25.73,26.49,25.65,26.44,436100 CALX,D,20230302,50,50.35,49.1757,50.21,556700 CAN.W,D,20230302,0.2625,0.2625,0.2029,0.222,493300 CANG,D,20230302,1.4,1.4,1.35,1.36,8500 CANO,D,20230302,1.18,1.39,1.04,1.32,25069400 CAPL,D,20230302,21.55,21.7327,21.45,21.63,26100 CARR,D,20230302,45.24,46.2,45.17,46.09,4663000 CARS,D,20230302,18.63,19.2,18.63,18.99,344200 CAT,D,20230302,246.51,252.49,246.13,252.18,2678400 CATO,D,20230302,9.32,9.44,9.15,9.25,54800 CB,D,20230302,208.66,209.4,206.91,208.4,1509700 CBD,D,20230302,2.72,2.82,2.68,2.74,2151000 CBH,D,20230302,8.73,8.792,8.73,8.74,31100 CBL,D,20230302,25.88,26.71,25.88,26.32,221000 CBRE,D,20230302,83.64,84.33,82.12,84.22,1664000 CBT,D,20230302,80.65,82.18,80.21,82.05,246600 CBU,D,20230302,59.87,59.87,58.71,59.41,114600 CBZ,D,20230302,50.11,50.38,49.59,50.2,218700 CC,D,20230302,34.5,36.21,34.35,36.12,1833400 CCI,D,20230302,128.24,129.675,127.56,129.31,1972600 CCJ,D,20230302,27.65,28.02,27.44,27.83,2849100 CCK,D,20230302,85.72,87.06,85.24,86.98,609600 CCL,D,20230302,10.44,10.8,10.35,10.76,22518400 CCM,D,20230302,1.39,1.408,1.39,1.408,800 CCO,D,20230302,1.57,1.6,1.52,1.58,1734900 CCRD,D,20230302,33.1,33.2,31.65,31.82,81300 CCS,D,20230302,58.51,59.025,57.93,58.97,426100 CCU,D,20230302,15.59,16.05,15.57,15.93,110700 CCV,D,20230302,10.04,10.04,10.025,10.03,160500 CCV.S,D,20230302,10.06,10.0624,10.06,10.06,500 CCV.W,D,20230302,0.2175,0.2175,0.2175,0.2175,100 CCVI,D,20230302,10.04,10.045,10.03,10.035,109800 CCZ,D,20230302,55,55.5,55,55.5,400 CDAY,D,20230302,71.1,73.94,70.96,73.18,1115700 CDE,D,20230302,3.13,3.16,3.05,3.15,12484100 CDR-B,D,20230302,16.71,16.71,16.11,16.19,400 CDR-C,D,20230302,11.79,12.1195,11.79,12,14900 CDRE,D,20230302,21.64,21.99,21.64,21.75,28000 CE,D,20230302,119.79,123.97,119.181,123.56,1492900 CEE,D,20230302,9.2,9.25,9.16,9.2,8300 CEIX,D,20230302,58.09,61.46,57.3,60.53,1636300 CEL.P,D,20230302,0.13,0.13,0.13,0.13,2000 CEM,D,20230302,34.27,34.95,34.17,34.73,46800 CEN,D,20230302,17.8,18.04,17.8,17.89,29100 CEPU,D,20230302,6.29,6.29,5.88,5.9,129000 CEQ.P,D,20230302,9.16,9.16,9.09,9.15,74000 CEQP,D,20230302,25.06,25.59,24.6,25.15,706500 CF,D,20230302,84.44,86.9511,83.24,86.88,2800200 CFG,D,20230302,41.23,41.39,39.97,40.35,5668000 CFG-D,D,20230302,25.44,25.47,25.32,25.47,16900 CFG-E,D,20230302,20.76,20.95,20.5849,20.95,28700 CFR,D,20230302,132.22,132.75,129.2927,131.52,495100 CFR-B,D,20230302,19.4,19.4,18.54,18.68,115400 CGA,D,20230302,4.26,4.37,4.18,4.2465,8600 CGAU,D,20230302,6.5,6.555,6.39,6.52,258500 CHAA,D,20230302,10.21,10.22,10.21,10.22,7700 CHCT,D,20230302,38.58,38.95,38.496,38.68,81300 CHD,D,20230302,83.21,84.555,83.21,84.48,1046900 CHE,D,20230302,522.3,528.56,519.51,524.58,117100 CHGG,D,20230302,15.34,16.08,15.3,16.04,2356100 CHH,D,20230302,119.84,124.3,119.598,123.71,349600 CHM-A,D,20230302,22.796,22.796,22.796,22.796,300 CHM-B,D,20230302,22.5199,22.5199,22.5199,22.5199,400 CHMI,D,20230302,6.64,6.695,6.54,6.65,242800 CHN,D,20230302,13.04,13.31,13.04,13.26,62800 CHPT,D,20230302,10.8,11.365,10.55,11.26,11876000 CHRA,D,20230302,5.25,5.35,5.06,5.2,21100 CHRB,D,20230302,13.23,13.49,12.75,13.49,2200 CHS,D,20230302,5.93,6.255,5.89,6.2,2868900 CHT,D,20230302,37.77,37.99,37.77,37.89,138700 CHWY,D,20230302,39.13,40.17,38.98,40,2783600 CI,D,20230302,289,290.46,286.94,287.59,1498600 CIA,D,20230302,2.91,3.02,2.91,2.99,22400 CIB,D,20230302,25.8,25.99,25.5,25.6,283300 CIEN,D,20230302,48.04,48.84,47.54,48.81,1514300 CIF,D,20230302,1.82,1.82,1.78,1.79,40500 CIG,D,20230302,1.97,1.98,1.93,1.93,2513800 CIG.C,D,20230302,2.96,2.98,2.91,2.92,16500 CII,D,20230302,18.03,18.11,17.9351,18.11,62400 CIM,D,20230302,6.23,6.31,6.15,6.29,1700500 CIM-A,D,20230302,21,21,20.76,20.91,6200 CIM-B,D,20230302,22.01,22.01,21.71,21.83,15800 CIM-C,D,20230302,19.65,19.9,19.2703,19.9,27000 CIM-D,D,20230302,21.18,21.23,20.8275,21.23,16400 CINT,D,20230302,5.31,5.59,5.31,5.52,18200 CIO,D,20230302,8.51,8.63,8.4701,8.6,236400 CIO-A,D,20230302,19.6,19.6,19.5,19.54,1200 CION,D,20230302,10.66,10.79,10.6,10.75,114800 CIR,D,20230302,28.7,29.19,28.36,29.03,78500 CIVI,D,20230302,71.21,73.65,70.51,72.89,811800 CL,D,20230302,72.59,73.95,72.54,73.77,2916100 CLA.U,D,20230302,10.17,10.17,10.17,10.17,100 CLA.W,D,20230302,0.05,0.05,0.0393,0.05,50900 CLAA,D,20230302,10.17,10.18,10.17,10.18,203300 CLB,D,20230302,25.82,26.34,25.02,25.6,469400 CLB.U,D,20230302,10.22,10.22,10.17,10.18,101300 CLB.W,D,20230302,0.2501,0.2612,0.23,0.2512,82400 CLBR,D,20230302,10.12,10.13,10.1,10.115,194600 CLD-A,D,20230302,21.4,21.6823,21.148,21.38,49500 CLDT,D,20230302,12.34,12.445,12.18,12.34,304000 CLF,D,20230302,21.29,22.28,21.05,22.22,10258300 CLH,D,20230302,135.25,137.275,133.4,136.31,565700 CLPR,D,20230302,6.46,6.69,6.46,6.69,25600 CLS,D,20230302,12.85,13.14,12.78,13.02,352200 CLV-A,D,20230302,49.5,49.5,47.68,48.36,11800 CLVT,D,20230302,11.38,11.6,11.18,11.47,7316900 CLW,D,20230302,38.53,38.62,38.005,38.55,135300 CLX,D,20230302,154.82,156.87,154.5301,156.48,820100 CM,D,20230302,45.69,45.69,45.115,45.63,708500 CMA,D,20230302,70.02,70.36,67.48,68.24,1264700 CMC,D,20230302,51.5,53.05,51.0453,52.56,1336800 CMCM,D,20230302,2.64,2.64,2.3201,2.38,88500 CMG,D,20230302,1475,1502.58,1470.05,1495.27,173100 CMI,D,20230302,248.18,254.55,247.52,252.87,1043700 CMP,D,20230302,38.42,39.32,38.42,39.32,296000 CMR-B,D,20230302,24.3,24.35,24.3,24.35,1200 CMR-C,D,20230302,24.81,25.14,24.7601,25.13,1400 CMR-D,D,20230302,25.16,25.16,25.16,25.16,600 CMR-E,D,20230302,25.15,25.2899,25.1,25.11,4700 CMRE,D,20230302,10.66,10.695,10.56,10.65,629000 CMS,D,20230302,57.81,59.01,57.68,58.89,1666900 CMS-B,D,20230302,89.9999,89.9999,89.65,89.77,100 CMS-C,D,20230302,19.15,19.18,19,19.18,17700 CMSA,D,20230302,23.27,23.3,23.05,23.3,8700 CMSC,D,20230302,24.3999,24.3999,24.01,24.24,11400 CMSD,D,20230302,24.22,24.3386,24.08,24.25,34300 CMTG,D,20230302,13.04,13.12,12.85,13.12,285400 CMU,D,20230302,3.11,3.12,3.09,3.1,37700 CNA,D,20230302,43.75,43.91,43.44,43.88,217000 CNC,D,20230302,68.33,69,67.42,68.59,3161400 CND.S,D,20230302,10.13,10.18,10.12,10.16,3400 CND.T,D,20230302,0.125,0.125,0.125,0.125,900 CNDA,D,20230302,10.08,10.15,10.07,10.09,57800 CNDB,D,20230302,10.33,10.33,10.33,10.33,50600 CNF,D,20230302,2.2,2.25,2.19,2.24,7400 CNHI,D,20230302,16.31,16.71,16.28,16.71,5683800 CNI,D,20230302,115.21,118.07,114.58,117.92,1028500 CNK,D,20230302,13.22,13.79,12.87,13.77,2000800 CNM,D,20230302,23.46,23.84,23.08,23.73,605500 CNMD,D,20230302,95.32,98.04,94.73,97.44,392100 CNNE,D,20230302,21.65,22.09,21.55,21.88,403600 CNO,D,20230302,25.49,25.585,25.27,25.54,810500 CNO-A,D,20230302,17.55,17.78,17.55,17.75,1100 CNP,D,20230302,27.37,28.01,27.28,27.99,6016300 CNQ,D,20230302,58.51,59.53,58.08,58.9,3223900 CNS,D,20230302,70.67,71.4,70.14,71.26,117900 CNX,D,20230302,15.33,15.99,15.19,15.98,2753500 COD-A,D,20230302,24.67,24.83,24.45,24.5,3100 COD-B,D,20230302,24.75,25.05,24.5618,24.92,15000 COD-C,D,20230302,24.6,24.6485,24.36,24.5015,10900 CODI,D,20230302,20.69,20.818,19,20.63,468000 COE,D,20230302,6.15,6.16,6.04,6.08,1100 COF,D,20230302,106.68,108.535,105.84,108.19,2178700 COF-I,D,20230302,20.62,20.65,20.31,20.53,132900 COF-J,D,20230302,19.42,19.4788,19.1,19.37,205500 COF-K,D,20230302,19.1,19.35,18.86,19.06,7200 COF-L,D,20230302,17.96,18.0499,17.7619,17.94,50900 COF-N,D,20230302,17.7,17.7883,17.5083,17.67,18500 COHR,D,20230302,41.93,43.085,40.05,42.89,1822500 COLD,D,20230302,29.24,29.42,28.95,29.23,3648900 COMP,D,20230302,3.08,3.09,2.82,3.02,3404900 COO,D,20230302,321.01,328.64,320.04,327.86,391000 COOK,D,20230302,3.65,3.88,3.61,3.86,240800 COP,D,20230302,106.07,108.96,105.78,108.33,5459000 COR-Z,D,20230302,5,5.0099,4.7613,4.95,17200 COR.U,D,20230302,10.26,10.26,10.2,10.2,201400 COR.W,D,20230302,0.1501,0.1651,0.1501,0.16,56600 CORR,D,20230302,1.56,1.5985,1.535,1.54,28200 CORS,D,20230302,10.14,10.17,10.14,10.155,196300 COTY,D,20230302,11.17,11.546,11.1381,11.51,5215700 COUR,D,20230302,10.88,11.26,10.75,11.05,1006900 CP,D,20230302,76.7,78.37,76.38,78.27,1974300 CPA,D,20230302,92.63,94.55,92.08,94.19,792700 CPAC,D,20230302,5.07,5.285,5.07,5.2101,4200 CPB,D,20230302,52,52.44,51.82,52.42,1809000 CPE,D,20230302,39.44,40.82,38.95,40.56,1459800 CPF,D,20230302,22.25,22.35,21.98,22.21,100200 CPG,D,20230302,7.06,7.28,6.98,7.27,5961100 CPK,D,20230302,124.81,127.42,123.76,127.42,44000 CPNG,D,20230302,14.36,14.4075,13.75,14,14860400 CPRI,D,20230302,48.84,49.905,48.69,49.77,1942800 CPS,D,20230302,15.52,16.3,15.21,16.04,106000 CPT,D,20230302,111.44,114.21,111.27,114,863500 CPT.U,D,20230302,9.82,10.07,9.7,10.07,7200 CPU.U,D,20230302,10.35,10.35,10.35,10.35,300 CPU.W,D,20230302,0.49,0.5,0.4645,0.49,2900 CPUH,D,20230302,10.24,10.2401,10.17,10.23,207800 CR,D,20230302,120.48,122.77,119.66,122.39,222500 CRBG,D,20230302,20.3,20.57,20.3,20.5,2324000 CRC,D,20230302,42.46,43.92,42.18,43.63,941900 CRD.A,D,20230302,5.56,5.64,5.55,5.55,12300 CRD.B,D,20230302,5.53,5.6,5.45,5.45,3600 CRGY,D,20230302,11.58,12.155,11.46,12,264000 CRH,D,20230302,50.86,52.03,50.61,51.82,1408400 CRI,D,20230302,74.74,76,74.74,75.57,511400 CRK,D,20230302,12.31,12.465,12.1201,12.34,2912000 CRL,D,20230302,220.94,227.35,220.72,226.33,428000 CRM,D,20230302,193.12,193.91,185.2,186.59,37719800 CRS,D,20230302,49.96,50.95,49.62,50.79,231600 CRT,D,20230302,18.21,19.99,18.21,19.96,104400 CS,D,20230302,2.81,2.84,2.7,2.84,35267300 CSAN,D,20230302,11.36,11.65,11.26,11.27,308500 CSL,D,20230302,256.66,260.93,254.2101,260.93,255100 CSR,D,20230302,61.57,62.69,61.19,61.74,59800 CSR-C,D,20230302,25.54,25.54,25.3999,25.4,5900 CSTA,D,20230302,10.28,10.28,10.24,10.24,600 CSTM,D,20230302,16.11,16.6,15.56,16.5,707800 CSV,D,20230302,33.72,34.13,33.465,33.88,91700 CTA-B,D,20230302,88.52,88.52,88.52,88.52,400 CTBB,D,20230302,17.65,17.83,16.77,16.77,297800 CTDD,D,20230302,18.5,18.67,17.58,17.66,100200 CTLT,D,20230302,68.59,71.245,68.1,71.19,1543500 CTO,D,20230302,17.64,17.79,17.4,17.51,156200 CTO-A,D,20230302,21.63,21.65,21.15,21.15,4500 CTOS,D,20230302,7.08,7.13,7.03,7.13,188000 CTR,D,20230302,29.92,30.37,29.63,30.07,34400 CTRA,D,20230302,25.23,25.95,25.085,25.81,7973700 CTRE,D,20230302,19.43,19.87,19.43,19.76,464500 CTS,D,20230302,44.23,44.38,43.65,44.36,87900 CTV,D,20230302,1.51,1.6175,1.5,1.6,212500 CTVA,D,20230302,62.4,63.6,62.04,63.55,2537100 CUB-E,D,20230302,25.45,25.48,25.42,25.42,4300 CUB-F,D,20230302,25.23,25.32,25.1101,25.3,10800 CUBB,D,20230302,22.17,22.17,21.54,21.99,3100 CUBE,D,20230302,46.51,47.53,46.33,47.52,1665200 CUBI,D,20230302,30.2,30.4,29.72,30.11,337800 CUK,D,20230302,9.44,9.76,9.37,9.74,1582700 CULP,D,20230302,5.45,5.5731,5.395,5.44,14700 CURO,D,20230302,2.75,2.97,2.62,2.91,301300 CURV,D,20230302,2.69,2.81,2.62,2.71,102900 CUZ,D,20230302,24.62,25.15,24.435,25.04,1575700 CVE,D,20230302,18.53,19.146,18.47,19.08,5672300 CVE.W,D,20230302,14.13,14.2,14.13,14.2,200 CVEO,D,20230302,22.83,24.4517,22.56,23.47,277200 CVI,D,20230302,33.23,33.6579,32.74,33.07,878000 CVI.U,D,20230302,10.06,10.06,10.06,10.06,300 CVI.W,D,20230302,0.1202,0.1202,0.1202,0.1202,5000 CVII,D,20230302,10.05,10.05,10.04,10.05,497000 CVNA,D,20230302,8.58,9.73,8.42,9.47,15334000 CVS,D,20230302,82.05,82.39,81.36,81.43,10098900 CVX,D,20230302,161.98,163.49,161.5901,162.56,5582000 CW,D,20230302,175.58,179.02,175.45,178.78,112300 CWAN,D,20230302,16.4,16.85,16.22,16.35,1074400 CWE.A,D,20230302,29.05,29.34,28.68,29.26,154200 CWEN,D,20230302,30.69,31.14,30.39,30.99,766400 CWH,D,20230302,22.19,22.51,21.855,22.42,1442400 CWK,D,20230302,12.47,12.65,12.355,12.57,1421200 CWT,D,20230302,56.05,57.16,55.16,56.76,292600 CX,D,20230302,5.18,5.45,5.125,5.43,12340300 CXAC,D,20230302,10.34,10.34,10.34,10.34,2800 CXE,D,20230302,3.46,3.46,3.42,3.43,171800 CXH,D,20230302,7.13,7.13,7.09,7.1,20700 CXM,D,20230302,10.6,11.02,10.48,11,797200 CXW,D,20230302,9.71,9.78,9.58,9.74,738800 CYD,D,20230302,8.0159,8.2025,8.0159,8.2025,5600 CYH,D,20230302,6,6.11,5.765,5.8,2871500 CZOO,D,20230302,2.1,2.1293,1.93,2.01,413600 D,D,20230302,53.97,55.01,53.74,54.99,5276400 DAC,D,20230302,58.73,59.55,58.075,59.55,143700 DAL,D,20230302,38.11,38.55,37.85,38.42,5299900 DAN,D,20230302,15.57,15.94,15.52,15.92,736000 DAO,D,20230302,8.57,9.375,8.41,9.28,287900 DAR,D,20230302,63.36,63.95,62.51,62.7,1364300 DASH,D,20230302,52.86,55.35,52.6,55.28,3189000 DAVA,D,20230302,80.28,81.14,79.14,80.65,114300 DB,D,20230302,12.15,12.21,12.08,12.2,2427100 DBD,D,20230302,3.17,3.44,3.1001,3.44,1001100 DBI,D,20230302,9.71,10.03,9.64,9.96,1405000 DBL,D,20230302,14.63,14.7299,14.6077,14.62,36900 DBR-H,D,20230302,21.34,21.5,21.08,21.14,12900 DBR-I,D,20230302,21.25,21.25,20.762,20.8805,11600 DBR-J,D,20230302,21.25,21.265,20.78,21,13200 DBRG,D,20230302,12.19,12.475,11.885,12.42,1175800 DCF,D,20230302,7.55,7.56,7.48,7.48,13600 DCI,D,20230302,65.74,66.46,65.25,66.34,535700 DCO,D,20230302,55.27,55.98,54.81,55.8,23100 DCP,D,20230302,41.77,41.78,41.72,41.78,948300 DCP-B,D,20230302,25.02,25.04,24.99,25.04,4100 DCP-C,D,20230302,25.35,25.39,25.32,25.34,7800 DD,D,20230302,73.5,74.985,73,74.91,2310100 DDD,D,20230302,10.84,10.84,10.4,10.54,1637500 DDF,D,20230302,7.66,7.66,7.46,7.61,37700 DDL,D,20230302,4.33,4.71,4.31,4.65,769500 DDS,D,20230302,358.76,363.235,352.54,355.63,108600 DDT,D,20230302,25.52,25.52,25.318,25.51,6300 DE,D,20230302,417.76,423.26,417.76,421.34,959800 DEA,D,20230302,15,15.06,14.91,15.05,732300 DECK,D,20230302,414.41,421.59,411.95,420.84,256700 DEI,D,20230302,14.02,14.35,13.77,14.28,2392000 DELL,D,20230302,40.2,40.25,38.895,40.17,9094200 DEN,D,20230302,83.77,85.6,83.27,84.84,622600 DEO,D,20230302,172.33,176.19,172.33,175.93,601200 DESP,D,20230302,6.12,6.31,6.03,6.14,648500 DEX,D,20230302,7.67,7.73,7.67,7.72,17800 DFH,D,20230302,12.42,12.72,12.28,12.47,263500 DFIN,D,20230302,41.7,41.78,41.18,41.31,128200 DFP,D,20230302,19.86,19.9721,19.81,19.86,54800 DFS,D,20230302,111.61,112.65,110.6,112.37,1533400 DG,D,20230302,213.61,217.1,212.59,216.23,2157100 DGX,D,20230302,138.54,140.06,137.91,139.71,3140800 DHF,D,20230302,2.24,2.26,2.22,2.26,589900 DHI,D,20230302,89.98,91.265,89.05,90.79,2649100 DHR,D,20230302,244,250.423,243.25,249.73,1982200 DHT,D,20230302,11.46,11.73,11.32,11.64,1680600 DHX,D,20230302,4.18,4.2399,4.15,4.17,190200 DIAX,D,20230302,15.07,15.255,15.07,15.21,163600 DIN,D,20230302,72.1,75.16,71.63,74.46,344400 DINO,D,20230302,50.67,52.14,50.22,52.08,2522900 DIS,D,20230302,97.74,99.29,97.42,98.92,7783100 DK,D,20230302,25.56,26.195,25.2,25.42,2782200 DKL,D,20230302,49.66,50.395,48.82,49.06,37900 DKS,D,20230302,128,129.66,127.25,129.51,860600 DLB,D,20230302,82.01,82.96,81.61,82.95,192900 DLN-A,D,20230302,24.1,24.11,24.01,24.03,1500 DLN-B,D,20230302,24.08,24.48,23.94,24,2800 DLNG,D,20230302,3.06,3.11,3.05,3.09,8500 DLR,D,20230302,99.94,103.5,98.86,103.1,2259800 DLR-J,D,20230302,22.34,22.4499,22.17,22.31,22000 DLR-K,D,20230302,24.02,24.02,23.88,23.99,17900 DLR-L,D,20230302,21.94,22.14,21.94,22.14,35400 DLX,D,20230302,17.82,18.17,17.78,18.1,122800 DLY,D,20230302,13.93,14.06,13.93,14.02,199300 DM,D,20230302,1.89,2.12,1.735,2.04,36447400 DMA,D,20230302,6.84,6.98,6.775,6.8,11200 DMB,D,20230302,10.91,10.91,10.85,10.87,26600 DMO,D,20230302,11.17,11.2098,11.12,11.16,25700 DMS,D,20230302,1.15,1.1899,1.15,1.16,37800 DMS.W,D,20230302,0.1375,0.1375,0.1375,0.1375,500 DMY.Y,D,20230302,0.1989,0.1989,0.1731,0.1912,66600 DMYS,D,20230302,10.17,10.1799,10.13,10.15,17200 DNA,D,20230302,1.36,1.4,1.29,1.4,25748600 DNA.W,D,20230302,0.2,0.22,0.196,0.22,43800 DNB,D,20230302,11.95,12.13,11.875,12.12,2350800 DNMR,D,20230302,2.36,2.385,2.305,2.36,734200 DNOW,D,20230302,12.95,13.27,12.78,13.18,575300 DNP,D,20230302,11.3,11.43,11.23,11.41,527900 DO,D,20230302,12.14,12.61,12.08,12.5,1043400 DOC,D,20230302,14.64,15.03,14.64,14.92,2287000 DOCN,D,20230302,31.2,33.6,30.91,33.4,1623700 DOCS,D,20230302,32.55,33.67,32.49,33.58,731800 DOLE,D,20230302,11.82,12.15,11.81,12.08,371900 DOM.W,D,20230302,0.045,0.045,0.0449,0.0449,4000 DOMA,D,20230302,0.58,0.5976,0.5426,0.5467,225800 DOOR,D,20230302,87.4,90.47,87.4,89.65,146600 DOUG,D,20230302,4.12,4.28,4.07,4.23,231200 DOV,D,20230302,149.58,152.325,148.88,151.4,846300 DOW,D,20230302,57.76,58.6463,57.35,58.44,3992500 DPG,D,20230302,13.52,13.77,13.46,13.71,61200 DPZ,D,20230302,302,305.87,300,305.32,680500 DQ,D,20230302,46.9,49.01,46.85,48.78,2278700 DRD,D,20230302,7.34,7.415,7.2801,7.41,156900 DRH,D,20230302,8.6,8.74,8.59,8.72,1526600 DRI,D,20230302,143.47,147.415,143,147.14,1046600 DRQ,D,20230302,33.83,35.35,33.7,34.83,237700 DSAQ,D,20230302,10.43,10.44,10.43,10.44,115400 DSL,D,20230302,12,12.12,11.94,12.11,379600 DSM,D,20230302,5.69,5.69,5.62,5.63,128800 DSU,D,20230302,9.85,9.875,9.72,9.79,126800 DSX,D,20230302,4.7,4.7,4.552,4.62,622900 DSX-B,D,20230302,25.4,25.5,25.36,25.36,1100 DT,D,20230302,41.92,42.49,41.54,42.16,2498900 DTB,D,20230302,19.86,20.06,19.764,19.96,7600 DTC,D,20230302,4,4.08,3.94,4.06,60800 DTE,D,20230302,106.68,108.36,106.47,108.36,1891400 DTF,D,20230302,10.77,10.775,10.73,10.75,3200 DTG,D,20230302,20,20.09,19.8286,20.06,36400 DTL.P,D,20230302,3.28,3.28,3,3,600 DTM,D,20230302,50.5,50.97,50.11,50.75,552100 DTW,D,20230302,23.57,23.64,23.3568,23.49,27300 DUK,D,20230302,91.77,93.97,91.72,93.77,2589000 DUK-A,D,20230302,24.85,24.89,24.7,24.8,72300 DUKB,D,20230302,24.86,24.96,24.76,24.87,29600 DV,D,20230302,28.28,28.5,26.83,27.26,3261000 DVA,D,20230302,81.92,82.2,80.71,80.96,580200 DVN,D,20230302,54.25,56,54.2,55.7,8666700 DX,D,20230302,12.85,12.9,12.665,12.89,994300 DX-C,D,20230302,22.4,22.635,22.28,22.5,15800 DXC,D,20230302,27.59,28.33,27.49,28.27,1252100 DY,D,20230302,97.48,100.81,96.21,98.96,607600 E,D,20230302,28.34,28.495,28.22,28.39,460400 EAF,D,20230302,5.53,5.77,5.5,5.74,983700 EAI,D,20230302,22.16,22.1701,22.02,22.08,17000 EARN,D,20230302,7.51,7.6,7.462,7.5,60600 EAT,D,20230302,38.97,40.02,38.51,39.93,533900 EB,D,20230302,9.58,9.7099,9.02,9.58,1311900 EBF,D,20230302,21.7,22.06,21.6506,21.99,103300 EBR,D,20230302,6.45,6.53,6.4,6.43,1410400 EBR.B,D,20230302,6.8,6.89,6.66,6.66,66500 EBS,D,20230302,11.81,11.94,11.49,11.81,1100700 EC,D,20230302,11.39,11.53,11.13,11.16,3194200 ECAT,D,20230302,14.49,14.61,14.46,14.57,517000 ECC,D,20230302,11.36,11.5,11.25,11.48,264100 ECC-D,D,20230302,21.28,21.28,21.25,21.25,2100 ECCC,D,20230302,21.4941,21.64,21.08,21.1137,3500 ECCV,D,20230302,21.84,22.19,21.83,22.19,1200 ECCW,D,20230302,23.1,23.1,23.08,23.08,600 ECCX,D,20230302,24.4528,24.4528,24.2701,24.2701,700 ECL,D,20230302,157.8,162.11,157.59,161.93,1078600 ECVT,D,20230302,10.15,10.46,10.1,10.35,973700 ED,D,20230302,88.2,89.78,87.3775,89.61,1415000 EDD,D,20230302,4.55,4.5635,4.51,4.54,90300 EDF,D,20230302,5.02,5.025,4.9349,5.0184,35900 EDI,D,20230302,5.49,5.5901,5.4,5.4,60500 EDN,D,20230302,8.83,9.12,8.7301,8.81,24600 EDR,D,20230302,21.92,23.86,21.42,23.67,3287500 EDU,D,20230302,40.5,42.89,40.47,42.62,1534700 EE,D,20230302,21.34,21.84,21.0749,21.62,142100 EEA,D,20230302,8.34,8.425,8.34,8.41,400 EEX,D,20230302,3.68,3.92,3.68,3.88,23200 EFC,D,20230302,12.65,12.78,12.57,12.77,660500 EFC-A,D,20230302,22.33,22.7,22.05,22.69,28900 EFC-B,D,20230302,19.9,20.1,19.71,19.95,6200 EFC-C,D,20230302,24.39,24.4,24.125,24.29,12300 EFR,D,20230302,11.96,11.99,11.91,11.99,35000 EFT,D,20230302,11.98,12.02,11.95,12,73200 EFX,D,20230302,198.46,202.92,198.41,201.95,548300 EFXT,D,20230302,6.68,7.22,6.14,6.87,137100 EGF,D,20230302,9.69,9.69,9.63,9.67,1500 EGGF,D,20230302,10.12,10.16,10.1,10.15,620200 EGLE,D,20230302,65.52,66.33,64.97,65.68,286200 EGO,D,20230302,9.52,9.56,9.36,9.45,1393800 EGP,D,20230302,160.69,165.89,160.59,165.83,292300 EGY,D,20230302,4.84,4.99,4.8,4.98,1473700 EHAB,D,20230302,14.81,14.87,14.48,14.81,547000 EHC,D,20230302,55.89,56.099,55.16,55.52,1027800 EHI,D,20230302,7.4,7.48,7.31,7.44,76000 EIC,D,20230302,15.27,15.48,15.08,15.26,22200 EICA,D,20230302,23.61,23.61,23.61,23.61,400 EIG,D,20230302,43.97,44.19,43.63,43.75,70800 EIX,D,20230302,64.4,65.7,63.93,65.56,2450500 EL,D,20230302,243.49,249.6544,243.19,248.84,902000 ELAN,D,20230302,11.18,11.18,10.87,11.01,9664300 ELC,D,20230302,22.15,22.19,22.02,22.09,11200 ELF,D,20230302,72.84,75.78,71.64,75.22,954400 ELME,D,20230302,18.15,18.36,18.09,18.32,352100 ELP,D,20230302,6.53,6.58,6.46,6.48,284500 ELS,D,20230302,65.83,67.18,65.78,67.16,1020700 ELV,D,20230302,468.61,471.63,465.16,468.78,1008500 EMD,D,20230302,9.09,9.16,9.01,9.14,246100 EME,D,20230302,166.29,167.975,165.78,166.86,283500 EMF,D,20230302,11.59,11.75,11.58,11.75,30500 EMN,D,20230302,85.91,87.14,85.44,86.91,595000 EMO,D,20230302,29.86,30.2,29.86,30,49900 EMP,D,20230302,22.69,22.69,22.4338,22.5805,7600 EMR,D,20230302,82.72,84.05,82.55,83.8,2186500 ENB,D,20230302,38.1,38.71,37.87,38.66,3546500 ENBA,D,20230302,24.98,25.09,24.96,25.09,22900 ENFN,D,20230302,10.22,10.3,10.08,10.29,194200 ENIC,D,20230302,2.32,2.4,2.31,2.37,503800 ENJ,D,20230302,24.32,24.32,23.98,24.17,2900 ENLC,D,20230302,11.1,11.42,11.05,11.34,2768700 ENO,D,20230302,23.88,23.88,23.61,23.64,6100 ENOV,D,20230302,56.77,57.61,56.34,57.21,279000 ENR,D,20230302,36.05,36.92,35.8701,36.9,387100 ENS,D,20230302,90.22,91.48,89.515,91.45,115300 ENV,D,20230302,61.61,62.21,60.91,61.16,422700 ENVA,D,20230302,49.06,50,48.21,49.99,297800 ENZ,D,20230302,1.11,1.17,1.11,1.13,20400 EOC.U,D,20230302,10.2,10.2,10.19,10.2,12800 EOC.W,D,20230302,0.1401,0.1401,0.1401,0.1401,2500 EOCW,D,20230302,10.17,10.19,10.17,10.17,146600 EOD,D,20230302,4.69,4.75,4.65,4.74,39700 EOG,D,20230302,117.54,121.72,117.52,120.8,5850900 EOI,D,20230302,15.57,15.68,15.51,15.68,56600 EOS,D,20230302,15.99,16.08,15.88,16.05,257800 EOT,D,20230302,17.74,17.74,17.5,17.52,42100 EP-C,D,20230302,45.79,46.05,45.7,45.92,2100 EPAC,D,20230302,27.22,28.3,27.17,28.29,505900 EPAM,D,20230302,305,307.11,303.16,304.25,417100 EPC,D,20230302,42.41,43.6,42.41,43.4,247300 EPD,D,20230302,25.62,26.1,25.605,25.99,4392100 EPR,D,20230302,40.42,40.69,40.18,40.64,308700 EPR-C,D,20230302,19.22,19.22,19.1455,19.2,2400 EPR-E,D,20230302,28.05,28.109,28.035,28.109,1000 EPR-G,D,20230302,19.47,19.47,19.19,19.26,6400 EPRT,D,20230302,25.41,26.16,25.36,26.14,642600 EQC,D,20230302,21.21,21.295,20.92,20.96,1745900 EQC-D,D,20230302,25.3251,25.3257,25.3251,25.3257,500 EQH,D,20230302,31.94,32.095,31.1,31.93,2322200 EQH-A,D,20230302,21.48,21.51,21.23,21.4,29200 EQH-C,D,20230302,18.65,18.65,18.45,18.55,8000 EQNR,D,20230302,30.91,31.155,30.78,31.11,1962100 EQR,D,20230302,60.53,61.561,60.31,61.39,1245400 EQS,D,20230302,1.48,1.58,1.48,1.58,1900 EQT,D,20230302,33.23,33.675,32.78,33.36,4276700 ERF,D,20230302,16.26,16.395,16.07,16.37,1111500 ERJ,D,20230302,12.99,13.33,12.86,13.32,1736300 ERO,D,20230302,16.3,17.15,16.14,17.14,112200 ES,D,20230302,73,74.35,72.84,74.15,2950600 ESAB,D,20230302,59.55,61.305,58.85,60.66,301300 ESE,D,20230302,93.03,94.41,92.92,94.33,51600 ESI,D,20230302,20.47,20.995,20.31,20.94,1045200 ESM,D,20230302,10.2,10.21,10.195,10.2,85900 ESM.U,D,20230302,10.17,10.18,10.17,10.18,5000 ESMT,D,20230302,18.92,19.11,18.5,18.96,1621600 ESNT,D,20230302,42.74,43.59,42.74,43.45,495600 ESRT,D,20230302,7.36,7.64,7.29,7.63,723800 ESS,D,20230302,221.02,227.15,221.02,226.53,1293000 ESTC,D,20230302,56.78,58.47,56.4,58.41,1876000 ESTE,D,20230302,13.92,14.585,13.74,14.57,1067100 ET,D,20230302,12.75,12.98,12.68,12.95,10556600 ET-C,D,20230302,24.47,24.49,24.4,24.45,39300 ET-D,D,20230302,24.45,24.5,24.3001,24.5,24500 ET-E,D,20230302,24.42,24.48,24.2,24.48,34100 ETB,D,20230302,13.17,13.26,13.1255,13.22,60900 ETD,D,20230302,29.48,29.56,29.16,29.55,197100 ETG,D,20230302,15.8,15.975,15.75,15.95,86000 ETI.P,D,20230302,25,25.09,25,25.0619,7200 ETJ,D,20230302,7.77,7.825,7.7215,7.82,99700 ETN,D,20230302,172.82,175.45,171.92,175.15,1442200 ETO,D,20230302,21.77,22.04,21.74,22.01,45900 ETR,D,20230302,101.48,104.02,101.25,103.72,1327800 ETRN,D,20230302,6.05,6.195,6.005,6.17,2881400 ETV,D,20230302,12.91,13.1,12.8962,13.1,149100 ETW,D,20230302,8,8.01,7.94,8,272900 ETW.W,D,20230302,0.89,0.89,0.89,0.89,6300 ETWO,D,20230302,6.2,6.26,6.05,6.1,2598600 ETX,D,20230302,17.73,17.799,17.73,17.77,17700 ETY,D,20230302,11.63,11.78,11.615,11.75,191900 EURN,D,20230302,18.75,18.8,18.415,18.57,1233800 EVA,D,20230302,37.81,38.6,35.83,36.85,2140900 EVC,D,20230302,6.5,6.63,6.44,6.56,169100 EVE,D,20230302,10.45,10.45,10.38,10.4287,46300 EVEX,D,20230302,6.15,6.4971,6,6.08,121800 EVF,D,20230302,5.68,5.71,5.68,5.68,77700 EVG,D,20230302,10.44,10.65,10.28,10.37,66700 EVH,D,20230302,35,35.5,34.67,35.15,756300 EVN,D,20230302,10.02,10.02,9.95,9.99,56500 EVR,D,20230302,129.4,131.785,128.78,131.19,273000 EVRI,D,20230302,18.46,18.88,18.34,18.79,773000 EVT,D,20230302,23.28,23.4,23.12,23.37,62000 EVTC,D,20230302,36.68,37.455,36.54,37.38,305900 EVTL,D,20230302,1.96,1.97,1.88,1.94,205400 EW,D,20230302,79.1,80.86,79,80.23,3525200 EXD,D,20230302,9.68,9.77,9.67,9.7,21900 EXG,D,20230302,7.6,7.67,7.6,7.67,410600 EXK,D,20230302,2.94,2.95,2.8207,2.93,1436500 EXP,D,20230302,142.32,146.03,141.01,145.6,314300 EXPR,D,20230302,1,1.01,0.9757,0.981,1050900 EXR,D,20230302,162.91,167.29,162.085,166.92,1397900 F,D,20230302,12.38,12.55,12.23,12.55,78392000 F-B,D,20230302,23.99,24.02,23.73,24,22500 F-C,D,20230302,23.75,23.85,23.62,23.81,29100 F-D,D,20230302,24.3,24.38,24.13,24.3,39700 FAC.S,D,20230302,10.29,10.59,10.23,10.28,3700 FAC.T,D,20230302,0.2921,0.2921,0.2114,0.236,1300 FACT,D,20230302,10.26,10.27,10.24,10.26,219300 FAF,D,20230302,55,55.5,53.77,54.52,925400 FAM,D,20230302,5.82,5.85,5.8,5.81,30100 FAT.W,D,20230302,0.098,0.098,0.098,0.098,100 FATH,D,20230302,1.18,1.26,1.17,1.26,171100 FBIN,D,20230302,60.46,61.63,59.93,61.45,870100 FBK,D,20230302,37.08,37.08,35.9,36.09,122400 FBP,D,20230302,14.27,14.2875,13.97,14.08,814300 FBR-E,D,20230302,20.7982,20.7982,20.5,20.55,7800 FBRT,D,20230302,13.31,13.39,13.12,13.28,148300 FC,D,20230302,47.58,48.04,46.9,47.43,42300 FCF,D,20230302,15.83,15.96,15.74,15.78,761000 FCN,D,20230302,182.53,185,181.78,183.3,187100 FCPT,D,20230302,26.99,27.99,26.93,27.32,434100 FCRX,D,20230302,23.7,23.7,23.215,23.5,8100 FCT,D,20230302,9.94,9.95,9.89,9.89,115100 FCX,D,20230302,41.87,42.955,41.87,42.82,9794600 FDEU,D,20230302,11.77,11.9,11.77,11.85,45200 FDP,D,20230302,31.58,32.49,31.48,32.13,200700 FDS,D,20230302,409.84,416.07,409.84,414.64,127300 FDX,D,20230302,203.32,207.62,202.58,206.93,1092500 FE,D,20230302,38.63,39.095,38.315,39.08,4347200 FEDU,D,20230302,9.5571,9.5571,9.5571,9.5571,700 FEI,D,20230302,7.92,7.94,7.835,7.94,170600 FENG,D,20230302,2.14,2.1899,2.13,2.14,4400 FERG,D,20230302,143.68,145.27,142.82,144.59,1328600 FET,D,20230302,29.04,30.12,29.04,30.09,55500 FF,D,20230302,8.68,8.74,8.615,8.67,144700 FFA,D,20230302,16.53,16.7302,16.53,16.69,93900 FFC,D,20230302,15.98,16.09,15.83,15.88,83600 FG,D,20230302,20.25,20.64,20.1401,20.54,141200 FGB,D,20230302,3.35,3.39,3.33,3.39,25500 FHI,D,20230302,39.61,39.815,39.18,39.78,506100 FHN,D,20230302,22.39,22.88,21.29,21.84,16050600 FHN-B,D,20230302,25.05,25.06,25.05,25.06,2100 FHN-C,D,20230302,25.1,25.13,25.1,25.13,1700 FHN-D,D,20230302,24.63,24.7277,24.6101,24.68,2800 FHN-E,D,20230302,24.95,25.0285,24.83,25.0285,8600 FHN-F,D,20230302,21.56,21.56,21.02,21.2,21500 FICO,D,20230302,681.17,687.77,679.49,687.52,101100 FIF,D,20230302,14.4,14.6125,14.4,14.57,64800 FIGS,D,20230302,6.66,7.06,6.535,6.98,5608800 FINS,D,20230302,13.11,13.11,12.986,13.02,17100 FINV,D,20230302,5.11,5.14,5.05,5.12,396100 FIS,D,20230302,63.03,63.95,62.2301,63.89,6656600 FIX,D,20230302,146.56,148.32,145.72,147.2,314900 FL,D,20230302,43.15,44.15,42.8801,44,1662600 FLC,D,20230302,16.54,16.68,16.46,16.46,34100 FLM.W,D,20230302,0.75,0.75,0.6826,0.6835,513000 FLME,D,20230302,10.25,10.25,10.11,10.2,8200 FLNG,D,20230302,34.5,35,34.12,34.97,297700 FLO,D,20230302,27.43,27.77,27.38,27.75,1311700 FLR,D,20230302,37.42,37.969,37.2,37.6,1547900 FLS,D,20230302,34.5,35,34.35,34.99,1024500 FLT,D,20230302,213.28,214.51,210.41,212.5,930100 FMC,D,20230302,128.24,129.199,126.57,128.86,791100 FMN,D,20230302,10.5,10.5,10.4455,10.46,27200 FMS,D,20230302,18.89,19.01,18.84,18.94,607400 FMX,D,20230302,93.07,93.6,92.81,93.31,779000 FMY,D,20230302,11.44,11.4504,11.44,11.4504,1300 FN,D,20230302,119.58,121.04,118.515,120.97,210600 FNA,D,20230302,17.59,17.73,17.42,17.51,329900 FNB,D,20230302,14.11,14.13,13.92,14.03,1318700 FNB-E,D,20230302,25.27,25.39,25.27,25.32,26800 FND,D,20230302,86.72,89.015,86.13,88.39,884200 FNF,D,20230302,38.36,38.58,37.7912,38.17,1123400 FNV,D,20230302,132.75,134.81,132.675,134.75,674600 FOA,D,20230302,1.48,1.54,1.48,1.5,20200 FOA.W,D,20230302,0.13,0.156,0.13,0.156,1100 FOF,D,20230302,11.25,11.43,11.24,11.38,73100 FOR,D,20230302,14.1,14.21,14.05,14.21,50800 FORG,D,20230302,20.32,20.405,20.25,20.34,715600 FOUR,D,20230302,69.38,70.01,68.11,69.51,1472900 FPA.U,D,20230302,10.1801,10.1801,10.18,10.1801,3000 FPAC,D,20230302,10.18,10.2,10.18,10.2,832700 FPF,D,20230302,17.66,17.82,17.54,17.61,114800 FPH,D,20230302,2.12,2.24,2.11,2.2,432900 FPI,D,20230302,10.67,10.8,10.5514,10.71,641700 FPL,D,20230302,6.23,6.38,6.12,6.28,243200 FR,D,20230302,52.22,53.645,52.06,53.57,525400 FRA,D,20230302,12,12.07,11.98,12,202200 FRC,D,20230302,120,120.61,118.96,119.74,1690800 FRC-H,D,20230302,20.91,20.91,20.645,20.8633,17400 FRC-I,D,20230302,22.85,22.97,22.7,22.74,13800 FRC-J,D,20230302,19.61,19.68,19.45,19.59,25700 FRC-K,D,20230302,17.36,17.38,17.1,17.25,24600 FRC-L,D,20230302,17.43,17.43,17.21,17.4,34100 FRC-M,D,20230302,16.82,16.8699,16.6,16.83,55500 FRC-N,D,20230302,18.3,18.3696,18,18.3,69300 FRE.W,D,20230302,3,3.0002,2.8931,2.9986,25300 FREY,D,20230302,8.53,8.6363,8.3,8.55,2205500 FRGE,D,20230302,1.73,1.8068,1.65,1.7,124800 FRO,D,20230302,18.31,18.41,17.95,18.3,4022600 FRT,D,20230302,106.03,106.46,105.4,106.22,290500 FRT-C,D,20230302,21.8,21.89,21.39,21.68,8100 FRX.T,D,20230302,0.268,0.268,0.162,0.1694,10500 FRXB,D,20230302,10.12,10.12,10.07,10.1,1300 FSCO,D,20230302,4.46,4.6499,4.46,4.52,457500 FSD,D,20230302,11.45,11.45,11.4,11.43,75600 FSK,D,20230302,19.6,19.75,19.4,19.75,1034100 FSLY,D,20230302,13.36,13.8,13.22,13.53,2406700 FSM,D,20230302,3.3,3.36,3.2721,3.35,2929200 FSNB,D,20230302,10.17,10.17,10.15,10.16,25000 FSR,D,20230302,6.98,7.48,6.84,7.41,6215000 FSS,D,20230302,58,58,54.35,56.4,537700 FT,D,20230302,7.11,7.13,7.09,7.12,24100 FTCH,D,20230302,4.83,4.98,4.79,4.94,10392800 FTE.U,D,20230302,10.175,10.175,10.17,10.17,225800 FTEV,D,20230302,10.17,10.185,10.17,10.185,132100 FTHY,D,20230302,13.93,14.05,13.93,14.01,76700 FTI,D,20230302,15.33,15.51,15.185,15.36,4789800 FTK,D,20230302,1.11,1.15,1.1,1.12,275300 FTS,D,20230302,39.28,39.555,38.95,39.48,446600 FTV,D,20230302,66.62,67.7,66.12,67.69,1783000 FUBO,D,20230302,1.77,1.77,1.61,1.7,19863000 FUL,D,20230302,69.89,71.45,69.49,71.2,250700 FUN,D,20230302,46.51,47.16,46.45,46.89,292500 FVRR,D,20230302,38.49,39.59,38.3,39.15,427100 FXLV,D,20230302,1.99,2.12,1.885,2.1,533900 FZT,D,20230302,10.13,10.1755,10.13,10.17,11700 G,D,20230302,47.34,47.78,47.22,47.75,990400 GAB,D,20230302,5.8,5.8597,5.7901,5.84,287100 GAB-G,D,20230302,22.4711,22.6213,22.4711,22.6213,400 GAB-H,D,20230302,22.65,22.6959,22.3721,22.49,4500 GAB-K,D,20230302,22.54,22.78,22.54,22.6755,3900 GAM,D,20230302,37.98,38.34,37.79,38.17,15900 GAM-B,D,20230302,25.68,25.7,25.65,25.7,2800 GAQ.U,D,20230302,10.24,10.24,10.24,10.24,100 GAQ.W,D,20230302,0.2861,0.2861,0.1116,0.191,9200 GATO,D,20230302,4.4,4.58,4.33,4.56,219500 GATX,D,20230302,108.33,110.82,107.96,110.82,160000 GB,D,20230302,6.89,6.9,6.85,6.9,2300 GB.W,D,20230302,0.5399,0.5399,0.4601,0.51,21300 GBAB,D,20230302,16.75,16.855,16.59,16.75,79700 GBCI,D,20230302,46.66,46.7673,45.6,46.16,607400 GBLI,D,20230302,28.5466,29.4396,28.5466,29,5300 GBTG,D,20230302,7.32,7.75,7.22,7.55,61400 GBX,D,20230302,32.22,32.77,31.62,32.75,174400 GCI,D,20230302,2.78,2.95,2.78,2.95,663800 GCO,D,20230302,45.3,46.88,45,46.85,185200 GCV,D,20230302,4.85,4.885,4.82,4.87,18100 GD,D,20230302,227.2,230.754,227.2,230.25,1095600 GDDY,D,20230302,75.5,75.72,74.46,75.62,1483500 GDIV,D,20230302,11.71,11.86,11.71,11.84,33900 GDL,D,20230302,7.94,7.96,7.9204,7.93,10500 GDL-C,D,20230302,48.76,49.48,48.76,49.277,2600 GDO,D,20230302,12.45,12.6,12.44,12.45,47700 GDOT,D,20230302,18.79,19.215,18.79,19.16,360000 GDV,D,20230302,21.18,21.385,21.14,21.36,151600 GDV-K,D,20230302,19.32,19.32,19.1217,19.24,9000 GE,D,20230302,83.6,85.73,83.3777,85.72,6821500 GEF,D,20230302,69.75,69.75,65.7,66.11,763900 GEF.B,D,20230302,81.93,81.93,75.77,76.11,23900 GEHI,D,20230302,12.1,12.595,12.1,12.595,1100 GEL,D,20230302,11.61,11.97,11.52,11.84,544100 GENI,D,20230302,4.57,4.68,4.56,4.64,439900 GEO,D,20230302,8.97,8.98,8.82,8.85,1569000 GER,D,20230302,13.3,13.5368,13.3,13.49,38500 GES,D,20230302,21.54,21.887,21.34,21.78,625900 GET.T,D,20230302,0.041,0.0428,0.0399,0.0427,67900 GETR,D,20230302,0.4799,0.48,0.44,0.4522,305100 GETY,D,20230302,6.24,6.24,5.99,6.14,98500 GF,D,20230302,9.32,9.32,9.2201,9.28,6200 GFF,D,20230302,35.9,37.865,35.62,37.61,473000 GFI,D,20230302,9.23,9.34,9.165,9.33,4327400 GFL,D,20230302,30.51,31.29,30.32,31.26,3248500 GFLU,D,20230302,66.19,68.52,66.19,68.52,578100 GFOR,D,20230302,10.12,10.13,10.12,10.1299,14200 GFX,D,20230302,10.07,10.08,10.065,10.07,4000 GFX.W,D,20230302,0.2649,0.2649,0.2525,0.2625,15600 GGB,D,20230302,5.65,5.715,5.59,5.67,9155900 GGG,D,20230302,68.84,69.94,68.6096,69.87,1027900 GGT,D,20230302,5.85,5.98,5.81,5.93,45800 GGT-G,D,20230302,23.95,23.96,23.72,23.94,9900 GGZ,D,20230302,12.25,12.38,12.25,12.38,10500 GHC,D,20230302,621.5,624.91,620.385,624.27,16700 GHG,D,20230302,4.1,4.42,4.1,4.23,51000 GHI,D,20230302,17.61,17.61,17.25,17.29,27100 GHL,D,20230302,11.06,11.45,11.06,11.28,39300 GHLD,D,20230302,11.65,12.0254,11.56,11.75,6300 GHM,D,20230302,14.24,14.46,14.14,14.46,44100 GHY,D,20230302,11.53,11.53,11.42,11.53,86800 GIA.W,D,20230302,0.0325,0.0327,0.0317,0.0327,20000 GIB,D,20230302,89.87,90.905,89.755,90.65,104300 GIC,D,20230302,27.67,27.9074,27.305,27.57,39600 GIL,D,20230302,31.9,32.855,31.9,32.82,903900 GIM,D,20230302,4.26,4.29,4.21,4.21,285200 GIS,D,20230302,78.99,79.43,78.52,78.95,2374500 GJH,D,20230302,8.42,8.4301,8.395,8.43,4100 GJO,D,20230302,24.6,24.6,24.35,24.35,2900 GJP,D,20230302,24.5,24.5,24.5,24.5,1000 GJS,D,20230302,21.78,21.81,21.52,21.66,4300 GJT,D,20230302,21.6,21.94,21.6,21.62,6500 GKOS,D,20230302,48.02,49.34,48.02,49.15,595300 GL,D,20230302,120.92,121.09,119.895,120.81,523000 GL-D,D,20230302,19.19,19.3266,19.12,19.12,31800 GLO-A,D,20230302,24.73,24.73,24.5,24.55,8100 GLO-B,D,20230302,25.04,25.04,25,25.02,9900 GLO-C,D,20230302,24.5,24.5,24.07,24.48,13700 GLO-G,D,20230302,24.85,24.89,24.7647,24.89,2800 GLOB,D,20230302,165.8,169.52,165,167.36,241200 GLOP,D,20230302,8.7,8.85,8.64,8.76,217800 GLP,D,20230302,34.86,35.4503,34.78,34.99,106600 GLP-A,D,20230302,26.49,26.49,26.49,26.49,500 GLP-B,D,20230302,25.42,25.59,25.42,25.45,1100 GLS,D,20230302,0.2558,0.2599,0.245,0.25,131000 GLT,D,20230302,3.63,3.72,3.54,3.69,340100 GLW,D,20230302,34.04,34.605,33.96,34.51,3849600 GM,D,20230302,38.4,39.56,38.12,39.53,12914200 GME,D,20230302,18.15,18.4,17.62,18.19,2627300 GMED,D,20230302,57.56,58.3229,57.215,58.1,983800 GMR-A,D,20230302,25.1517,25.1999,25.12,25.12,800 GMRE,D,20230302,9.75,9.89,9.67,9.82,691600 GMS,D,20230302,59,59.4425,56.3825,58.93,522700 GNE,D,20230302,11.64,12.1001,11.64,11.98,64400 GNK,D,20230302,19.48,19.605,19.24,19.55,969200 GNL,D,20230302,13.99,14.25,13.96,14.23,596600 GNL-A,D,20230302,22.44,23.2644,22.25,22.405,2000 GNL-B,D,20230302,21.09,21.295,21.09,21.2527,2200 GNRC,D,20230302,116.18,122.305,115.65,121.99,933000 GNT,D,20230302,5.13,5.145,5.11,5.12,37400 GNT-A,D,20230302,23.01,23.01,23.01,23.01,100 GNW,D,20230302,6.07,6.29,6.06,6.21,4451200 GOF,D,20230302,16.77,17.05,16.76,16.98,492800 GOG.U,D,20230302,10.59,10.59,10.59,10.59,100 GOG.W,D,20230302,0.55,0.55,0.55,0.55,2400 GOGN,D,20230302,10.53,10.53,10.5,10.5,142000 GOL,D,20230302,2.04,2.055,1.995,2,737000 GOLD,D,20230302,16.19,16.395,16.12,16.38,13397900 GOLF,D,20230302,52.47,53.505,51.36,53.15,415900 GOOS,D,20230302,18.58,19.02,18.52,19.02,546200 GOTU,D,20230302,3.44,4.42,3.44,4.39,16585600 GPC,D,20230302,168.38,171.1,166.85,170.93,2607800 GPI,D,20230302,227.39,231.82,226.43,229.82,107700 GPJA,D,20230302,22.84,23.18,22.73,22.94,7000 GPK,D,20230302,24.25,24.47,24.02,24.43,2940800 GPM-A,D,20230302,18.8,18.8,18.5357,18.75,13600 GPMT,D,20230302,5.73,5.795,5.68,5.76,391500 GPN,D,20230302,111.27,111.79,109.995,110.72,1372100 GPOR,D,20230302,76.03,79.18,76.03,78.17,302100 GPRK,D,20230302,13.48,13.5,13.24,13.24,87600 GPS,D,20230302,12.62,12.95,12.55,12.79,6448200 GRB-A,D,20230302,19.93,19.9999,19.85,19.87,3600 GRBK,D,20230302,31.4,32.2,30.8,32.16,240500 GRC,D,20230302,27.36,27.71,27.09,27.38,34700 GRMN,D,20230302,96.15,98.36,96,98.17,1258000 GRN.T,D,20230302,0.95,1.07,0.95,1.07,68600 GRN.W,D,20230302,0.81,0.81,0.795,0.795,5200 GRND,D,20230302,6.28,6.58,6.2,6.55,153000 GRNT,D,20230302,5.74,5.9799,5.61,5.69,51600 GRO.T,D,20230302,0.094,0.094,0.0762,0.0938,1900 GROV,D,20230302,0.4226,0.4774,0.4215,0.4476,600100 GRP.U,D,20230302,60.48,60.89,60.371,60.59,4600 GRX,D,20230302,10.18,10.26,10.145,10.2,40200 GS,D,20230302,343.99,349.78,340.49,349.1,3260200 GS-A,D,20230302,20.74,21.37,20.7,21.25,34900 GS-C,D,20230302,21.07,21.26,20.91,21.26,8900 GS-D,D,20230302,20.58,20.95,20.5116,20.93,70800 GS-J,D,20230302,24.97,24.98,24.95,24.98,69000 GS-K,D,20230302,25.18,25.28,25.101,25.28,20800 GSBD,D,20230302,15.87,16.0692,15.86,16.02,267200 GSK,D,20230302,34.14,34.64,34.095,34.58,2425200 GSL,D,20230302,20.39,20.83,20,20.7,1206200 GSL-B,D,20230302,25.49,25.49,25.4,25.49,8200 GSQ.S,D,20230302,10.25,10.25,10.25,10.25,100 GSQ.T,D,20230302,0.077,0.077,0.048,0.048,700 GSQB,D,20230302,10.27,10.27,10.27,10.27,4500 GTES,D,20230302,13.98,14.22,13.91,14.21,642800 GTL-B,D,20230302,55.75,56.6003,55.75,56.6003,8300 GTLS,D,20230302,133.23,138.26,133.23,137.04,484300 GTN,D,20230302,11.37,11.44,11.1488,11.29,456900 GTN.A,D,20230302,10.39,10.39,10.39,10.39,100 GTY,D,20230302,33.97,34.16,33.77,33.91,630500 GUG,D,20230302,14.45,14.61,14.3716,14.41,111300 GUT,D,20230302,6.82,6.9399,6.82,6.9,76400 GUT-C,D,20230302,24.03,24.15,24,24.0001,1800 GVA,D,20230302,43.85,43.85,43.22,43.22,268400 GWH,D,20230302,1.63,1.67,1.56,1.67,1575800 GWH.W,D,20230302,0.18,0.191,0.175,0.191,57800 GWRE,D,20230302,69.45,71.7,69.28,71.58,879800 GWW,D,20230302,671.5,686.88,670.23,684.5,215700 GXO,D,20230302,50.02,51.07,49.69,50.99,413400 H,D,20230302,116.95,119.748,116.55,119.71,676300 HAE,D,20230302,76.81,77.22,75.975,76.92,376100 HAL,D,20230302,37.36,38.59,37.11,38.39,6918400 HASI,D,20230302,30.84,31.04,30.06,31.03,674000 HAYW,D,20230302,11.34,11.82,11.24,11.81,12798000 HBB,D,20230302,13.07,13.43,12.96,13.03,4800 HBI,D,20230302,5.7,5.91,5.67,5.84,12100700 HBM,D,20230302,5.15,5.22,5.08,5.22,3045000 HCA,D,20230302,242.18,244.055,241.32,243.75,1035000 HCC,D,20230302,39.76,41.07,39.37,40.79,514700 HCI,D,20230302,52.22,53.67,51.63,53.56,71000 HCXY,D,20230302,24.86,25.0281,24.75,24.75,2000 HD,D,20230302,288.46,294.11,287.27,293.02,4103800 HDB,D,20230302,66.33,66.85,66,66.65,1631600 HE,D,20230302,39.5,40.11,39.29,40.09,269100 HEI,D,20230302,170.64,174.54,169.21,174.4,369100 HEI.A,D,20230302,134.94,138.31,134.08,137.86,205700 HEP,D,20230302,17.95,18.29,17.52,18.27,273500 HEQ,D,20230302,11.77,11.79,11.68,11.76,27200 HES,D,20230302,137.49,140.58,136.88,140.25,1199100 HESM,D,20230302,27.25,28.11,27.21,27.86,487900 HFR-A,D,20230302,20.96,20.97,20.6301,20.96,4400 HFRO,D,20230302,9.44,9.445,9.26,9.36,369500 HGER,D,20230302,21.9,22.08,21.81,22.0451,8600 HGLB,D,20230302,9.83,9.9,9.75,9.85,49000 HGT.W,D,20230302,2.49,2.49,2.49,2.49,800 HGTY,D,20230302,8.8,8.93,8.57,8.83,119100 HGV,D,20230302,47.57,48.52,47.43,47.9,938700 HHC,D,20230302,82.28,83.87,82.25,83.55,118300 HHL.W,D,20230302,0.1,0.1,0.09,0.0901,82700 HHLA,D,20230302,10.2499,10.2499,10.24,10.24,400 HI,D,20230302,47.56,49.55,47.23,49.55,383100 HIE,D,20230302,10.55,10.63,10.53,10.6,5400 HIG,D,20230302,77.38,77.57,76.55,77.35,1654800 HIG-G,D,20230302,25.16,25.19,25.0404,25.19,5400 HII,D,20230302,214.86,217.65,213.91,217.52,203500 HIMS,D,20230302,10.17,10.66,9.75,10.35,7895400 HIO,D,20230302,4.03,4.06,3.99,4.05,555700 HIP.W,D,20230302,0.0601,0.0601,0.0601,0.0601,200 HIPO,D,20230302,16.1,17.24,16.1,16.73,42500 HIW,D,20230302,26.73,27.16,26.51,27.15,748100 HIX,D,20230302,5.33,5.35,5.28,5.3,111600 HKD,D,20230302,7.78,7.8699,7.73,7.81,1281200 HL,D,20230302,5.31,5.41,5.27,5.36,6466600 HLF,D,20230302,19.53,20.56,19.53,20.46,1456500 HLG.W,D,20230302,0.0412,0.0459,0.0412,0.0413,5000 HLGN,D,20230302,0.3178,0.3298,0.2948,0.3248,3763200 HLI,D,20230302,94.29,95.07,93.24,94.81,288600 HLIO,D,20230302,69.3,70.63,68.26,70.57,130400 HLL.W,D,20230302,0.2901,0.3149,0.277,0.277,2500 HLLY,D,20230302,2.15,2.2,2.1,2.17,574000 HLN,D,20230302,7.64,7.645,7.49,7.63,17378500 HLT,D,20230302,145.09,147.005,144.35,146.19,1289700 HLX,D,20230302,8.32,8.5,8.27,8.41,2792300 HMA,D,20230302,10.35,10.35,10.34,10.34,2200 HMC,D,20230302,25.85,26.095,25.83,26.09,930900 HMN,D,20230302,36.45,36.45,36.17,36.37,121400 HMY,D,20230302,3.05,3.09,3.04,3.07,2999700 HNI,D,20230302,31.18,31.82,31.1,31.71,255300 HOG,D,20230302,46.75,46.94,46.37,46.93,914100 HOMB,D,20230302,24.05,24.05,23.62,23.98,740400 HOUS,D,20230302,5.49,5.63,5.3,5.58,2208000 HOV,D,20230302,66.2,68.335,65.28,67.9,91400 HP,D,20230302,42.41,45.67,42.26,44.97,1749900 HPE,D,20230302,15.44,15.53,15.3,15.5,11968600 HPF,D,20230302,16.95,16.96,16.65,16.82,21100 HPI,D,20230302,16.71,16.845,16.54,16.64,40100 HPP,D,20230302,9.08,9.17,8.89,9.13,2413000 HPP-C,D,20230302,13.69,13.76,13.26,13.5,180400 HPQ,D,20230302,28.68,28.885,28.15,28.81,7307400 HPS,D,20230302,14.95,14.95,14.845,14.95,38100 HQH,D,20230302,18.1,18.2074,18.005,18.18,104400 HQL,D,20230302,14.12,14.15,13.99,14.12,194000 HR,D,20230302,19.36,19.63,19.255,19.63,2577000 HRB,D,20230302,36.47,36.72,36.23,36.36,872300 HRI,D,20230302,142.36,145.56,140.75,145.06,190400 HRL,D,20230302,42.62,42.62,40.72,41.83,4071900 HRT,D,20230302,10.82,10.97,10.73,10.89,208000 HRTG,D,20230302,2.72,2.73,2.615,2.72,169000 HSBC,D,20230302,36.89,37.025,36.62,36.97,2147900 HSC,D,20230302,8.27,8.57,8.21,8.5,677800 HSY,D,20230302,236.96,239.145,236.26,238.4,704000 HT,D,20230302,8.37,8.52,8.34,8.47,240600 HT-C,D,20230302,21.27,21.27,21.066,21.11,1900 HT-D,D,20230302,20.54,20.7557,20.5,20.71,9700 HT-E,D,20230302,21.2399,21.2399,20.94,21.15,17200 HTD,D,20230302,22.69,23.08,22.6348,23.07,31100 HTFB,D,20230302,23.86,24.44,23.86,24,1000 HTGC,D,20230302,15.11,15.32,15.06,15.32,794800 HTH,D,20230302,32.52,32.68,32.26,32.66,290200 HTY,D,20230302,5.22,5.2643,5.2,5.21,13200 HUBB,D,20230302,248.92,251.01,246.65,249.54,299300 HUBS,D,20230302,379.8,397,377.2,396.08,650300 HUM,D,20230302,495.78,498.08,491.6694,495.76,815100 HUN,D,20230302,29.94,30.3,29.735,30.18,1668000 HUYA,D,20230302,4.35,4.725,4.28,4.69,1222900 HVT,D,20230302,37.24,37.363,36.68,37.03,111400 HVT.A,D,20230302,36.15,37.09,36.15,37.09,600 HWM,D,20230302,42.58,43.41,42.24,43.35,3253200 HXL,D,20230302,72.23,74.44,72.08,74.16,525900 HY,D,20230302,43.32,44.644,42.7,44.27,130600 HYB,D,20230302,6.73,6.77,6.7,6.71,78400 HYI,D,20230302,12.23,12.23,12.08,12.13,36500 HYLN,D,20230302,2.79,2.84,2.7,2.83,804400 HYT,D,20230302,8.88,8.905,8.85,8.88,351300 HZO,D,20230302,33.43,33.82,33.27,33.74,237300 IAA,D,20230302,40.51,40.92,40.31,40.75,2825000 IAE,D,20230302,6.45,6.49,6.41,6.45,25900 IAG,D,20230302,2.32,2.34,2.28,2.31,4482300 IBA,D,20230302,53.96,54.42,53.96,54.05,4600 IBM,D,20230302,128.39,129.22,127.71,128.93,3340200 IBN,D,20230302,20.58,20.82,20.56,20.8,3592100 IBP,D,20230302,115.75,117.77,115.03,117.51,265100 ICD,D,20230302,4.23,4.45,4.02,4.29,257100 ICE,D,20230302,100.18,102.755,100.18,102.71,5821500 ICL,D,20230302,7.16,7.3475,7.12,7.31,1377900 ICNC,D,20230302,10.47,10.47,10.47,10.47,3600 ICR-A,D,20230302,20.61,20.6496,20.475,20.475,2000 IDA,D,20230302,101.11,102.6,100.53,102.57,163900 IDE,D,20230302,9.68,9.7799,9.68,9.71,54600 IDT,D,20230302,30.17,30.57,29.91,30.4,79900 IEX,D,20230302,222.32,225.22,221.2,224.43,379700 IFF,D,20230302,91.1,93.16,90.2,93.02,2675700 IFI.U,D,20230302,10.6,10.6,10.6,10.6,600 IFI.W,D,20230302,0.09,0.09,0.09,0.09,100 IFIN,D,20230302,10.55,10.59,10.55,10.59,136700 IFN,D,20230302,15.32,15.37,15.21,15.34,64200 IFS,D,20230302,23.65,23.89,23.595,23.66,264700 IGA,D,20230302,8.81,8.88,8.79,8.85,38200 IGD,D,20230302,5.27,5.31,5.27,5.29,355500 IGI,D,20230302,16.38,16.43,16.365,16.4,20400 IGR,D,20230302,6.27,6.48,6.23,6.42,688100 IGT,D,20230302,26.5,27.265,26.22,27.24,1354400 IH,D,20230302,2.92,3.12,2.8483,2.98,8000 IHD,D,20230302,5.31,5.37,5.31,5.33,54500 IHG,D,20230302,67.81,69.02,67.79,68.98,134100 IHIT,D,20230302,8.15,8.15,8.11,8.135,60000 IHS,D,20230302,7.64,7.65,7.5,7.61,62800 IHTA,D,20230302,7.97,8.024,7.97,8.01,6800 IIF,D,20230302,19.87,19.95,19.87,19.88,38900 IIIN,D,20230302,30.16,30.63,30.0175,30.48,57000 IIM,D,20230302,12.06,12.06,11.94,11.95,77100 IIP-A,D,20230302,26.2499,26.2499,26.075,26.165,600 IIPR,D,20230302,84.03,86.32,83.515,86.27,183500 IIVI,D,20230302,188.24,190.23,181.99,190.23,8400 IMAX,D,20230302,18.35,19.06,18.18,19.04,720500 INAQ,D,20230302,10.24,10.31,10.21,10.25,5400 INFA,D,20230302,17,17.185,16.87,17.02,214200 INFY,D,20230302,17.84,18.09,17.79,18.09,6263000 ING,D,20230302,13.84,13.955,13.8,13.94,2367200 INGR,D,20230302,100.97,101.01,99.685,100.17,209000 INN,D,20230302,7.67,7.74,7.62,7.74,425600 INN-E,D,20230302,20.25,20.3,20.1025,20.2999,14100 INN-F,D,20230302,19.14,19.25,18.865,19.2,2500 INSI,D,20230302,15.49,15.68,15.49,15.68,16900 INSP,D,20230302,260.84,264.15,259.17,259.17,196000 INST,D,20230302,25.01,25.33,24.73,24.8,168600 INSW,D,20230302,51.19,52.6817,50.25,52.32,808600 INT,D,20230302,26.86,27.88,26.62,27.69,319500 INVH,D,20230302,30.11,30.68,30.07,30.58,2907200 ION.W,D,20230302,1.05,1.05,1.01,1.01,3100 IONQ,D,20230302,4.54,4.77,4.46,4.76,2181600 IOT,D,20230302,16.15,17.23,16.08,16.88,3263100 IP,D,20230302,36.89,37.68,36.67,37.52,2965200 IPG,D,20230302,35.29,35.685,34.94,35.65,2737200 IPI,D,20230302,31.41,33.815,31.01,33.42,211500 IQI,D,20230302,9.43,9.445,9.29,9.32,193600 IQV,D,20230302,208.78,217.07,208.27,215.83,797000 IR,D,20230302,57.73,58.57,57.4,58.29,1727900 IRM,D,20230302,52.28,52.905,51.97,52.79,1373200 IRN.W,D,20230302,0.04,0.0488,0.032,0.04,38900 IRNT,D,20230302,0.5227,0.5227,0.4501,0.4616,771600 IRR.U,D,20230302,10.52,10.52,10.52,10.52,100 IRS,D,20230302,6.6,6.71,6.3,6.4,65500 IRS.W,D,20230302,0.39,0.39,0.39,0.39,400 IRT,D,20230302,17.46,17.68,17.37,17.67,1113900 ISD,D,20230302,12.5,12.5,12.41,12.5,76000 IT,D,20230302,324.31,330.54,323.94,329.38,337500 ITCB,D,20230302,3.25,3.41,3.23,3.41,26500 ITGR,D,20230302,75.79,76.45,75.22,76.14,202600 ITT,D,20230302,91.5,92.87,91.275,92.83,302600 ITUB,D,20230302,4.76,4.76,4.58,4.58,57865400 ITW,D,20230302,231.13,236.89,230.5,235.95,939700 IVH,D,20230302,11.66,11.74,11.64,11.65,85400 IVR,D,20230302,12.18,12.295,12.01,12.28,913900 IVR-B,D,20230302,22.37,22.37,21.82,21.95,9700 IVR-C,D,20230302,22.08,22.1933,21.0905,21.5,17900 IVT,D,20230302,23.45,23.94,23.42,23.62,141000 IVZ,D,20230302,17.28,17.605,17.195,17.55,4600600 IX,D,20230302,89.07,89.53,88.8,89.47,17000 J,D,20230302,119,121.363,118.83,121.13,1344300 JAT.W,D,20230302,0.24,0.33,0.237,0.33,3500 JATT,D,20230302,10.4,10.4699,10.4,10.4,85400 JBGS,D,20230302,16.95,17.065,16.765,17.05,1560900 JBI,D,20230302,10.32,10.725,10.29,10.66,201700 JBL,D,20230302,83.49,84.33,82.675,84.14,912300 JBT,D,20230302,109.06,112.29,109.01,112.15,84700 JCE,D,20230302,12.73,12.75,12.61,12.72,34100 JCI,D,20230302,62.81,63.76,62.26,63.69,5155500 JEF,D,20230302,37.01,37.345,36.52,37.14,553700 JELD,D,20230302,12.89,13.305,12.8032,13.28,389900 JEQ,D,20230302,5.32,5.35,5.3066,5.35,10100 JFR,D,20230302,8.45,8.48,8.415,8.47,152100 JGH,D,20230302,11.89,11.89,11.74,11.79,43600 JHAA,D,20230302,9.2395,9.2395,9.2,9.21,2900 JHG,D,20230302,27.19,27.3,26.795,27.24,1385600 JHI,D,20230302,12.97,12.985,12.91,12.94,25000 JHS,D,20230302,10.85,10.93,10.85,10.92,34900 JHX,D,20230302,20.41,20.7,20.4,20.63,68600 JILL,D,20230302,27.48,28.11,27.1564,27.95,26400 JKS,D,20230302,55.19,56.18,54.61,55.2,473100 JLL,D,20230302,172.98,172.98,168.9,171.8,438800 JLS,D,20230302,16.52,16.63,16.48,16.5,3300 JMIA,D,20230302,3.16,3.25,3.08,3.25,1884000 JMM,D,20230302,5.93,5.9675,5.92,5.94,8100 JNJ,D,20230302,151.75,152.76,151.231,152.45,8765000 JNPR,D,20230302,30.4,30.76,30.325,30.73,1786000 JOB.W,D,20230302,0.7001,0.7399,0.7,0.7399,11700 JOBY,D,20230302,4.4,4.42,4.265,4.35,1976100 JOE,D,20230302,41.79,42.36,41.28,42.06,137200 JOF,D,20230302,6.76,6.79,6.76,6.79,18700 JPC,D,20230302,7.4,7.43,7.36,7.39,360000 JPI,D,20230302,19.65,19.65,19.56,19.58,36000 JPM,D,20230302,142.24,142.43,139.54,141.07,11107500 JPM-C,D,20230302,25.24,25.3,24.28,25.3,104700 JPM-D,D,20230302,24.78,24.8399,24.64,24.79,92100 JPM-J,D,20230302,20.83,20.96,20.57,20.83,68700 JPM-K,D,20230302,19.94,20.03,19.68,19.81,231500 JPM-L,D,20230302,20.31,20.3792,20.02,20.24,183300 JPM-M,D,20230302,18.62,18.6799,18.4,18.53,286500 JPS,D,20230302,7.14,7.2,7.11,7.14,413900 JPT,D,20230302,18.62,18.7399,18.4501,18.51,7600 JQC,D,20230302,5.36,5.37,5.32,5.34,265000 JRI,D,20230302,11.99,12.05,11.91,12.02,88200 JRO,D,20230302,8.35,8.39,8.3301,8.35,82700 JRS,D,20230302,8.22,8.28,8.17,8.28,58000 JSD,D,20230302,12.15,12.3158,12.15,12.29,45200 JT,D,20230302,1.87,1.9599,1.87,1.9,8600 JUN,D,20230302,10.34,10.34,10.31,10.31,28000 JUN.U,D,20230302,10.26,10.26,10.26,10.26,100 JWN,D,20230302,19.29,19.815,19.08,19.33,8873800 JWS.T,D,20230302,0.095,0.1,0.08,0.0801,48200 JWSM,D,20230302,10.47,10.47,10.03,10.07,13100 JXN,D,20230302,41.36,42.29,40.7578,41.84,1786900 K,D,20230302,65.37,65.81,65.1,65.62,2205800 KAI,D,20230302,212.94,216.33,211.8,216.28,30200 KAMN,D,20230302,25.48,25.6,25.15,25.57,114000 KAR,D,20230302,13.56,14.0675,13.56,14.06,391000 KB,D,20230302,38.28,38.425,38.14,38.32,156100 KBH,D,20230302,34.6,35.19,34.2,35.19,1235000 KBR,D,20230302,55.23,55.53,54.86,55.24,691700 KCG.U,D,20230302,10.4,10.4,10.4,10.4,100 KCG.W,D,20230302,0.18,0.2413,0.18,0.2413,24900 KCGI,D,20230302,10.37,10.37,10.35,10.36,474700 KD,D,20230302,15.48,15.81,15.35,15.79,1032800 KEN,D,20230302,27.2,27.355,26.91,27.12,21300 KEP,D,20230302,6.76,6.84,6.72,6.8,318100 KEX,D,20230302,73.05,74.49,72.62,74.27,291000 KEY,D,20230302,18.17,18.2216,17.61,17.93,15062600 KEY-I,D,20230302,24.99,25.2,24.7901,25.15,36100 KEY-J,D,20230302,23.09,23.35,22.89,23.23,37400 KEY-K,D,20230302,23.13,23.4691,22.94,23.26,27100 KEY-L,D,20230302,24.68,24.75,24.49,24.5,85300 KEYS,D,20230302,155.78,157.9,154.7,157.84,1130800 KF,D,20230302,21.63,22,21.5701,21.76,12600 KFS,D,20230302,9.54,9.65,9.5,9.65,37400 KFY,D,20230302,56.57,57.01,56.105,56.54,200300 KGC,D,20230302,3.71,3.74,3.685,3.73,11255400 KIM,D,20230302,20.39,20.55,20.28,20.45,5715300 KIM-L,D,20230302,21.49,21.59,21.28,21.45,29200 KIM-M,D,20230302,21.64,21.64,21.38,21.4754,9500 KIND,D,20230302,1.92,1.95,1.85,1.91,1113000 KIO,D,20230302,11.2,11.305,11.19,11.28,333600 KKR,D,20230302,55.43,55.93,54.88,55.81,1890100 KKR-C,D,20230302,65.98,66.525,65.9101,66.45,66800 KKRS,D,20230302,18.47,18.52,18.31,18.37,21600 KLR,D,20230302,0.785,0.8172,0.7,0.7409,339700 KMB,D,20230302,124.87,126.91,124.475,126.67,1762900 KMF,D,20230302,7.38,7.4587,7.35,7.44,125000 KMI,D,20230302,17.23,17.49,17.21,17.46,8145800 KMPB,D,20230302,20.59,20.793,20.22,20.46,31200 KMPR,D,20230302,61.04,61.15,60.035,61.05,296300 KMT,D,20230302,28.28,28.84,28.06,28.79,304400 KMX,D,20230302,67.93,68.3903,67.085,67.86,1636300 KN,D,20230302,16.83,17.095,16.61,17.08,482000 KNOP,D,20230302,6.49,6.745,6.44,6.65,275900 KNSL,D,20230302,315.98,319.11,314.07,316.75,181500 KNSW,D,20230302,10.63,11.3,10.35,10.35,14000 KNTK,D,20230302,29.53,30.59,29.51,30.42,268200 KNX,D,20230302,55.94,58.55,55.7114,58.38,1549200 KO,D,20230302,58.84,59.78,58.8,59.72,11772100 KODK,D,20230302,3.43,3.67,3.42,3.65,483900 KOF,D,20230302,72.83,73.66,72.6,73.22,168100 KOP,D,20230302,37.61,37.62,36.72,37.05,151800 KORE,D,20230302,1.69,1.7273,1.61,1.66,26300 KOS,D,20230302,7.63,7.7,7.465,7.6,3762000 KR,D,20230302,45.01,46.62,44.21,45.73,12912300 KRC,D,20230302,35.95,36.55,35.501,36.41,812200 KRE-A,D,20230302,19.9,20.3164,19.7379,19.87,15900 KREF,D,20230302,13.92,14.035,13.8,13.99,466500 KRG,D,20230302,21.52,21.69,21.4,21.63,1550800 KRO,D,20230302,11.32,11.545,11.25,11.5,163100 KRP,D,20230302,15.73,16.1369,15.61,16.09,399000 KSM,D,20230302,8.3,8.3,8.2053,8.25,8000 KSS,D,20230302,27.5,28.84,27.36,27.85,6561100 KT,D,20230302,11.55,11.63,11.5346,11.61,954500 KTB,D,20230302,51.37,52.945,50.634,52.08,622500 KTF,D,20230302,8.54,8.545,8.51,8.53,24400 KTH,D,20230302,29.73,30,29.725,30,200 KTN,D,20230302,27.63,27.8974,27.63,27.8974,1100 KUKE,D,20230302,0.97,0.9946,0.8947,0.96,11500 KW,D,20230302,16.52,16.74,16.52,16.71,452900 KWR,D,20230302,196.08,199.14,196.08,198.17,48100 KYN,D,20230302,8.91,9.01,8.89,8.92,533500 L,D,20230302,61.04,61.44,60.73,61.44,704500 LAC,D,20230302,23.46,23.46,21.79,23.22,3162900 LAD,D,20230302,254.78,256.49,251.975,254.45,192100 LADR,D,20230302,11,11.06,10.885,11.03,522800 LAN.W,D,20230302,0.31,0.3501,0.288,0.35,76600 LANV,D,20230302,5.82,5.98,5.5501,5.7,25800 LAW,D,20230302,6.46,6.525,6.1015,6.51,800400 LAZ,D,20230302,37.33,38.055,37.18,38,979100 LBRT,D,20230302,15.69,16.505,15.6007,16.43,2044200 LC,D,20230302,9.23,9.38,9.09,9.32,1201700 LCI,D,20230302,2.19,2.2599,2.14,2.2,25400 LCII,D,20230302,113.35,114.617,112.6,114.34,183800 LDI,D,20230302,1.84,1.92,1.83,1.84,213000 LDOS,D,20230302,96.54,97.29,96.2882,96.95,647800 LDP,D,20230302,20.12,20.2099,19.87,19.91,104600 LEA,D,20230302,139.66,140.44,138.6138,140.24,383500 LEG,D,20230302,34.12,34.435,33.94,34.42,654600 LEJU,D,20230302,1.17,1.18,1.17,1.17,600 LEN,D,20230302,94.44,96.42,94.11,96.06,1891800 LEN.B,D,20230302,79.67,81.0499,79.25,80.71,45000 LEO,D,20230302,6.13,6.18,6.1158,6.14,85800 LEV,D,20230302,2.21,2.23,2.14,2.22,536700 LEV.A,D,20230302,0.74,0.74,0.74,0.74,1000 LEV.W,D,20230302,0.27,0.29,0.2651,0.2745,41900 LEVI,D,20230302,17.47,17.85,17.38,17.84,2204000 LFT,D,20230302,2.1,2.11,2.1,2.11,13100 LFT-A,D,20230302,20.7027,20.7027,20.7027,20.7027,300 LGF.A,D,20230302,10.46,10.85,10.36,10.77,503000 LGF.B,D,20230302,9.81,10.185,9.7196,10.12,423900 LGI,D,20230302,15.26,15.48,15.26,15.46,12700 LH,D,20230302,236.33,239.95,235.19,239.46,735900 LHC,D,20230302,10.37,10.37,10.37,10.37,17200 LHX,D,20230302,209.5,212.3879,209.5,212.18,953800 LICY,D,20230302,5.79,5.81,5.46,5.69,1820200 LII,D,20230302,249.84,255.49,249.56,255.49,142300 LIN,D,20230302,350.39,354.38,349.55,351.75,2266600 LITB,D,20230302,1.17,1.22,1.17,1.2,23400 LL,D,20230302,4.42,4.61,4.3602,4.6,707500 LLA.W,D,20230302,0.28,0.311,0.27,0.3,60700 LLAP,D,20230302,2.4,2.44,2.3,2.38,4823000 LLY,D,20230302,311.79,316.3,310.53,315.05,2885200 LMND,D,20230302,14.78,15.11,14.47,14.91,1174600 LMT,D,20230302,472.98,479.17,472.97,478.31,835800 LNC,D,20230302,30.7,31.09,30.1,30.68,3842300 LNC-D,D,20230302,27.74,28.32,27.6,28.04,95300 LND,D,20230302,5.1,5.205,5.01,5.01,65700 LNN,D,20230302,150.86,154.06,150.86,153.13,48500 LOB,D,20230302,33.53,34.01,32.83,33.99,212400 LOC.T,D,20230302,0.12,0.12,0.1,0.1,1900 LOC.W,D,20230302,0.18,0.2087,0.18,0.2087,3000 LOCC,D,20230302,10.1,10.1,10.08,10.08,4500 LOCL,D,20230302,0.647,0.6889,0.58,0.5885,485300 LOK.S,D,20230302,10.24,10.2401,10.19,10.19,2500 LOK.T,D,20230302,0.015,0.015,0.0018,0.0036,227500 LOKM,D,20230302,10.17,10.19,10.13,10.13,4400 LOMA,D,20230302,7.155,7.155,6.74,6.89,435800 LOW,D,20230302,192.66,195.4489,192.03,195.1,4097200 LPG,D,20230302,22.39,22.39,22.01,22.29,559400 LPL,D,20230302,5.8,5.845,5.78,5.84,269700 LPX,D,20230302,58.43,60.43,58.35,60.2,580800 LRN,D,20230302,41.99,42.85,41.855,42.45,437400 LSI,D,20230302,121.92,125.405,121.54,124.74,1419300 LSPD,D,20230302,15.05,15.35,14.9,15.26,611800 LTC,D,20230302,34.97,35.34,34.89,35.17,271600 LTH,D,20230302,17.5,18.22,17.4101,17.88,561200 LTHM,D,20230302,22.84,23.536,21.85,23.4,3240200 LU,D,20230302,2.3,2.38,2.26,2.34,9847700 LUMN,D,20230302,3.21,3.27,3.12,3.23,31295800 LUV,D,20230302,33.4,33.93,33.325,33.92,3937800 LVS,D,20230302,58.27,60.33,58.27,60.17,5878500 LVW.W,D,20230302,0.26,0.26,0.2401,0.2401,1200 LVWR,D,20230302,6.88,7.17,6.86,7.03,5300 LW,D,20230302,101.18,102.77,100.6101,102.3,913200 LXFR,D,20230302,15.99,16.25,15.93,15.98,64800 LXP,D,20230302,10.25,10.42,10.25,10.41,1358200 LXP-C,D,20230302,47.35,47.35,47.33,47.33,500 LXU,D,20230302,13.68,14.06,13.6,14.03,470100 LYB,D,20230302,96.93,98.3,96.16,97.69,1933000 LYG,D,20230302,2.44,2.46,2.42,2.45,8146200 LYV,D,20230302,71.4,73.05,70.72,72.46,1659800 LZB,D,20230302,31.84,32.11,31.48,31.86,322900 M,D,20230302,21.57,23.1883,21.42,22.7,28515400 MA,D,20230302,353.63,356.62,351.69,355.57,2526000 MAA,D,20230302,154.57,157.32,154.28,156.86,710800 MAA-I,D,20230302,56.36,56.36,56.36,56.36,600 MAC,D,20230302,11.87,12.13,11.82,12.11,939900 MAIN,D,20230302,41.92,42.25,41.6,42.14,283600 MAN,D,20230302,84.88,85.1,84.09,84.55,205900 MANU,D,20230302,20.38,21.39,20.38,21.13,1476400 MAS,D,20230302,51.02,52.26,50.81,52.08,1464000 MATV,D,20230302,25.74,26.1,25.41,26.02,228000 MATX,D,20230302,67,67.4,66.07,66.29,285900 MAV,D,20230302,7.96,7.98,7.9,7.97,50900 MAX,D,20230302,14.41,15.06,14.41,15.03,192100 MAXR,D,20230302,51.42,51.45,51.23,51.25,1319400 MBA.W,D,20230302,0.11,0.11,0.105,0.1052,121700 MBAC,D,20230302,10.24,10.24,10.14,10.15,500000 MBC,D,20230302,9.85,10.05,9.83,9.99,1625800 MBI,D,20230302,12.15,13.195,12.15,12.77,591300 MBS.U,D,20230302,10.29,10.29,10.29,10.29,100 MC,D,20230302,42.29,42.97,41.945,42.89,496400 MCB,D,20230302,55.21,55.74,54.91,55.53,61900 MCD,D,20230302,262.45,268.46,262.31,267.57,2386000 MCG,D,20230302,6.13,6.27,4.89,5.88,870500 MCI,D,20230302,13.75,13.96,13.75,13.88,26800 MCK,D,20230302,351.71,351.88,346.22,347.34,960200 MCN,D,20230302,7.95,8.07,7.89,8.04,43700 MCO,D,20230302,285.15,290.61,284.8,290.34,745800 MCR,D,20230302,6.48,6.6,6.4535,6.59,43300 MCS,D,20230302,15.31,15.92,15.175,15.33,575300 MCW,D,20230302,9.1,9.325,8.995,9.02,1084000 MCY,D,20230302,33.33,33.44,32.71,33.24,186700 MD,D,20230302,15.3,15.71,15.0801,15.69,432500 MDC,D,20230302,36.31,36.62,36.05,36.6,475700 MDT,D,20230302,81.49,82.56,81.2,82.26,4985200 MDU,D,20230302,31.49,31.595,31.32,31.47,1312700 MDV,D,20230302,12.19,12.19,12,12.07,3500 MDV-A,D,20230302,23.17,23.7,23.17,23.7,3300 MEC,D,20230302,15.13,15.17,13.67,14.75,249900 MED,D,20230302,109.32,112.8,108.0751,112.72,132700 MEG,D,20230302,40.25,41.61,35.06,36.05,1121400 MEGI,D,20230302,14.28,14.29,14.1,14.26,130800 MEI,D,20230302,49.04,50.25,48.99,50.24,91500 MER-K,D,20230302,25.36,25.47,25.35,25.46,34100 MET,D,20230302,70.96,70.98,68.685,69.39,6886200 MET-A,D,20230302,23.53,23.6839,23.3824,23.62,24600 MET-E,D,20230302,24.6,24.73,24.5101,24.71,78300 MET-F,D,20230302,21.36,21.3899,21.13,21.28,60200 MFA,D,20230302,10.38,10.47,10.305,10.44,1020800 MFA-B,D,20230302,19.77,19.8569,19.6,19.65,34400 MFA-C,D,20230302,19.65,19.75,19.5,19.73,19800 MFC,D,20230302,20.02,20.11,19.795,19.97,3859500 MFD,D,20230302,8.1,8.1,8,8.09,16300 MFG,D,20230302,3.12,3.13,3.08,3.11,2264600 MFM,D,20230302,5,5.01,4.98,4.98,71200 MFV,D,20230302,4.41,4.41,4.36,4.38,10100 MG,D,20230302,5.37,5.43,5.25,5.34,52400 MGA,D,20230302,55.51,56.3,55.06,56.23,640700 MGF,D,20230302,3.24,3.26,3.24,3.26,55700 MGM,D,20230302,44.19,45.585,44.005,45.27,5705300 MGR,D,20230302,22.96,23.2399,22.85,23.03,9800 MGRB,D,20230302,19.41,19.5193,19.36,19.4,5100 MGRD,D,20230302,16.91,16.9318,16.8,16.905,5500 MGU,D,20230302,22.79,23.0836,22.75,23,21600 MGY,D,20230302,22.26,22.98,22.07,22.84,1321900 MHD,D,20230302,11.55,11.58,11.51,11.53,316900 MHF,D,20230302,6.42,6.43,6.21,6.36,326100 MHI,D,20230302,8.51,8.64,8.5,8.62,157700 MHK,D,20230302,99.82,103.51,99.52,103.42,566600 MHN,D,20230302,10.2,10.22,10.14,10.2,70400 MHNC,D,20230302,18.78,18.99,18.73,18.99,2000 MHO,D,20230302,58.11,59.51,57.72,59.44,238100 MIN,D,20230302,2.81,2.82,2.805,2.81,170100 MIO,D,20230302,10.66,10.6787,10.49,10.52,27200 MIR,D,20230302,9,9.22,8.98,9.2,1711300 MIR.W,D,20230302,1.95,1.97,1.92,1.96,10300 MIT-A,D,20230302,18.5,18.5,18.25,18.25,1300 MIT-B,D,20230302,17.24,17.249,17.05,17.05,4800 MIT-C,D,20230302,18.71,18.85,18.62,18.74,24200 MITT,D,20230302,5.99,6.04,5.91,5.99,111800 MIXT,D,20230302,8.45,8.82,8.45,8.66,20200 MIY,D,20230302,11.1,11.18,11.07,11.13,54700 MKC,D,20230302,72.95,73.04,71.84,73.04,2324000 MKC.V,D,20230302,73.1,73.1,72.12,72.84,700 MKF.W,D,20230302,0.2,0.2,0.1425,0.195,10900 MKFG,D,20230302,1.3,1.47,1.27,1.45,633300 MKL,D,20230302,1324.48,1355.3,1314,1336.99,41500 ML,D,20230302,0.6117,0.682,0.61,0.6542,380000 ML.W,D,20230302,0.0476,0.07,0.0476,0.0699,2000 MLI,D,20230302,73.43,75.01,73.14,75,235700 MLM,D,20230302,354.72,363.79,351.57,363.47,333500 MLNK,D,20230302,15.38,15.96,15.3,15.73,114300 MLP,D,20230302,9.23,9.23,9.095,9.18,4400 MLR,D,20230302,27.98,28.125,27.7,28.02,18200 MMC,D,20230302,161.23,162.32,160.31,161.89,1408000 MMD,D,20230302,17.19,17.33,17.19,17.21,53400 MMI,D,20230302,34.17,34.685,33.98,34.67,157400 MMM,D,20230302,109.75,110.24,107.715,109.9,7590700 MMP,D,20230302,52.79,54.33,52.75,53.48,1255000 MMS,D,20230302,81.57,82.31,81.35,82.31,234000 MMT,D,20230302,4.56,4.57,4.54,4.56,131400 MMU,D,20230302,10.05,10.1099,10.05,10.06,56800 MNP,D,20230302,11.83,11.86,11.768,11.82,13100 MNSO,D,20230302,18.06,18.765,17.98,18.51,1735400 MNT.U,D,20230302,10.37,10.4,10.37,10.4,1000 MNTN,D,20230302,10.39,10.415,10.39,10.4,5700 MO,D,20230302,46.02,46.53,45.9,46.46,7355500 MOD,D,20230302,25.05,25.65,24.81,25.55,290500 MODG,D,20230302,23.03,23.5,23,23.42,1105500 MODN,D,20230302,33.06,33.52,32.85,33.09,153400 MOG.A,D,20230302,100.38,102.35,99.53,101.97,79600 MOGU,D,20230302,2.5,2.5,2.43,2.49,5600 MOH,D,20230302,274.08,279.915,271.75,277.83,446000 MOS,D,20230302,54.05,57.2488,53.28,57,6905000 MOV,D,20230302,34.33,34.81,34.33,34.61,56800 MP,D,20230302,31.71,32.2365,30.5,31.89,8936400 MPA,D,20230302,11.25,11.34,11.2206,11.28,27300 MPC,D,20230302,128.71,130.395,127.88,129.63,3054000 MPL.W,D,20230302,0.08,0.0801,0.08,0.0801,14300 MPLN,D,20230302,0.89,1.06,0.89,1.02,2147300 MPLX,D,20230302,34.57,35.01,34.55,34.8,2280700 MPV,D,20230302,12.74,13.12,12.74,13.12,10900 MPW,D,20230302,10.07,10.74,9.995,10.49,21957600 MPX,D,20230302,12.32,13.33,12.32,13.24,17400 MQT,D,20230302,10.13,10.16,10.0701,10.13,25800 MQY,D,20230302,11.48,11.65,11.43,11.59,142700 MRC,D,20230302,11.24,11.6,11.17,11.49,560800 MRD.W,D,20230302,0.32,0.32,0.32,0.32,100 MRDB,D,20230302,2.32,2.38,2.22,2.3,26600 MRK,D,20230302,106.63,107.37,106.1,107.01,5097700 MRO,D,20230302,25.66,26.245,25.58,26.1,7210900 MS,D,20230302,95.45,96.365,94.48,96.08,4632400 MS-A,D,20230302,21.15,21.35,21.0432,21.32,318500 MS-E,D,20230302,25.54,25.59,25.51,25.55,50900 MS-F,D,20230302,25.31,25.39,25.3,25.39,86300 MS-I,D,20230302,25.29,25.3609,25.23,25.26,43400 MS-K,D,20230302,24.84,24.9733,24.6554,24.8,100100 MS-L,D,20230302,21.6,21.73,21.47,21.58,42400 MS-O,D,20230302,18.52,18.55,18.31,18.5,101700 MS-P,D,20230302,25.59,25.59,25.4,25.53,166900 MSA,D,20230302,132.94,135.84,132,135.09,66500 MSB,D,20230302,26.16,27.425,26.16,27.13,38000 MSC,D,20230302,7.98,7.98,7.255,7.35,15700 MSCI,D,20230302,510.65,517.29,508.47,517.29,387000 MSD,D,20230302,6.54,6.56,6.48,6.51,65100 MSGE,D,20230302,60.25,62.66,59.25,62.16,236400 MSGS,D,20230302,192.46,196.47,191.26,195.26,89900 MSI,D,20230302,262.73,264.5,261.26,263.56,436000 MSM,D,20230302,85.32,85.7,84.66,85.57,352700 MT,D,20230302,30.9,31.845,30.87,31.75,2479600 MTA.W,D,20230302,0.6901,0.6902,0.6658,0.666,3100 MTAL,D,20230302,10.17,10.17,10.16,10.16,300 MTB,D,20230302,153.5,153.56,149.315,151.32,1732000 MTB-H,D,20230302,24.82,25.06,24.53,24.75,11300 MTCN,D,20230302,73.44,73.44,73.44,73.44,200 MTD,D,20230302,1407.43,1481.13,1407.43,1479.49,101900 MTDR,D,20230302,54.95,57.12,54.34,56.65,1063800 MTG,D,20230302,13.63,13.81,13.5587,13.75,1592200 MTH,D,20230302,106.95,107.6,105.16,107.31,422400 MTN,D,20230302,233.37,238.64,231.1,237.18,331000 MTR,D,20230302,17.36,17.75,17.29,17.42,9200 MTRN,D,20230302,112.37,114.92,110.95,114.02,83000 MTV.W,D,20230302,0.1301,0.1301,0.1301,0.1301,25800 MTVC,D,20230302,10.38,10.39,10.37,10.38,285900 MTW,D,20230302,19.01,19.56,18.84,19.4,399600 MTX,D,20230302,61.03,62.23,60.58,62.03,147700 MTZ,D,20230302,100.84,102.61,99.83,102.38,690400 MUA,D,20230302,10.34,10.41,10.31,10.37,53500 MUC,D,20230302,10.75,10.79,10.71,10.75,200200 MUE,D,20230302,9.8,9.85,9.77,9.79,39900 MUFG,D,20230302,6.94,6.99,6.92,6.95,6190700 MUI,D,20230302,11.19,11.29,11.19,11.25,146100 MUJ,D,20230302,11.08,11.14,11.05,11.13,158600 MUR,D,20230302,39.85,40.875,39.51,40.76,1028300 MUSA,D,20230302,254.72,256.8644,252.8,256.37,236300 MUX,D,20230302,6.99,7.07,6.89,6.93,334500 MVF,D,20230302,6.72,6.78,6.72,6.76,66600 MVO,D,20230302,12.42,12.772,12.22,12.54,56200 MVT,D,20230302,10.64,10.6818,10.54,10.55,38800 MWA,D,20230302,13.81,14.03,13.72,13.99,505700 MX,D,20230302,9.32,9.515,9.15,9.2,664200 MXE,D,20230302,10.119,10.1299,10.115,10.1299,1300 MXF,D,20230302,16.92,16.99,16.8429,16.94,40600 MYD,D,20230302,10.43,10.49,10.4,10.49,93600 MYE,D,20230302,21.36,21.37,20.12,20.73,478600 MYI,D,20230302,10.85,10.89,10.81,10.86,63500 MYN,D,20230302,9.8,9.92,9.79,9.9,57100 MYOV,D,20230302,26.97,26.99,26.95,26.95,2441500 MYTE,D,20230302,8.2,8.395,8.2,8.32,50400 NABL,D,20230302,12.05,12.4,12.02,12.33,304000 NAC,D,20230302,10.84,10.84,10.78,10.8,228200 NAD,D,20230302,11.16,11.24,11.13,11.22,640700 NAN,D,20230302,10.51,10.54,10.49,10.52,57400 NAPA,D,20230302,14.81,15.16,14.68,14.97,328700 NAT,D,20230302,4.39,4.55,4.38,4.5,4964000 NAZ,D,20230302,11.24,11.24,11.17,11.17,14900 NBB,D,20230302,16.1,16.1,15.92,16.06,53800 NBHC,D,20230302,40.15,40.2,39.485,40.04,203700 NBR,D,20230302,152.01,159.45,150.31,158.8,137200 NBXG,D,20230302,10,10.075,9.93,10.07,172100 NC,D,20230302,37.7,38.49,37.642,38.45,4900 NCA,D,20230302,8.63,8.63,8.55,8.56,99300 NCLH,D,20230302,14.88,15.6,14.61,15.55,16037500 NCR,D,20230302,25.26,25.6,25.18,25.51,521100 NCV,D,20230302,3.73,3.74,3.695,3.74,178700 NCV-A,D,20230302,21.8,21.95,21.63,21.95,7400 NCZ,D,20230302,3.12,3.18,3.09,3.18,684400 NCZ-A,D,20230302,21.4,21.4199,21.2701,21.37,5600 NDMO,D,20230302,10.79,11.1,10.77,11.02,175300 NDP,D,20230302,29.74,30.02,29.55,30.02,6900 NE,D,20230302,42.59,44.45,42.44,44.25,2025900 NEA,D,20230302,10.7,10.75,10.7,10.75,544600 NEE,D,20230302,70.36,72.22,70.12,72.21,16067100 NEE-N,D,20230302,24.82,24.8792,24.67,24.82,30700 NEE-Q,D,20230302,46.01,46.9,45.44,46.84,998300 NEE-R,D,20230302,43.33,44.6,43.33,44.56,457200 NEM,D,20230302,43.78,44.04,43.5,43.94,5551500 NEP,D,20230302,65.06,65.82,64.28,65.68,769000 NET,D,20230302,57.58,60.07,57.09,59.4,3917200 NET.W,D,20230302,0.2,0.24,0.2,0.2093,3500 NETC,D,20230302,10.5,10.5,10.43,10.43,72600 NETI,D,20230302,10.55,10.68,10.53,10.65,242300 NEU,D,20230302,348.89,352.81,347.53,349.94,26400 NEWR,D,20230302,73.45,75,72.71,74.9,416500 NEX,D,20230302,9.4,9.91,9.29,9.84,2446500 NEXA,D,20230302,6.16,6.43,6.16,6.36,41500 NFG,D,20230302,57.38,58.115,57.08,58.09,324600 NFJ,D,20230302,11.78,11.95,11.78,11.94,144900 NFN.U,D,20230302,10.41,10.41,10.41,10.41,4000 NFNT,D,20230302,10.37,10.37,10.37,10.37,85500 NFY.W,D,20230302,0.12,0.12,0.12,0.12,12400 NFYS,D,20230302,10.3,10.595,10.135,10.16,22100 NGC,D,20230302,10.2,10.2,10.14,10.14,79600 NGC.W,D,20230302,0.1198,0.1692,0.1181,0.135,5200 NGG,D,20230302,61.12,61.94,61.11,61.9,210500 NGL,D,20230302,3.6,3.64,3.42,3.55,1145200 NGL-B,D,20230302,23,23.5,22.6,23.5,13600 NGL-C,D,20230302,22.83,22.98,22.83,22.98,900 NGS,D,20230302,11.21,11.21,10.73,10.85,7800 NGVC,D,20230302,10.86,11.03,10.78,11,93900 NGVT,D,20230302,81.72,83.105,81.47,81.54,358100 NHI,D,20230302,53.46,53.93,53.3,53.8,374300 NI,D,20230302,26.8,27.31,26.7,27.27,3269500 NI-B,D,20230302,24.99,25.0767,24.9,25.07,81300 NIC,D,20230302,74.26,75.36,73.29,75.26,36700 NID,D,20230302,12.62,12.6469,12.52,12.6,605300 NIE,D,20230302,19.52,19.745,19.52,19.71,50000 NIM,D,20230302,9.26,9.3686,9.15,9.15,14500 NIMC,D,20230302,101.03,102.03,100.73,102.03,7600 NINE,D,20230302,10.02,10.38,9.92,10.15,761800 NIO,D,20230302,8.5,9.12,8.31,9.09,73358700 NIQ,D,20230302,12.33,12.33,12.3,12.3,55200 NJR,D,20230302,49.79,50.58,49.58,50.58,330100 NKE,D,20230302,117.55,119.96,117.55,119.58,4443200 NKG,D,20230302,9.75,9.78,9.73,9.78,23200 NKX,D,20230302,11.71,11.71,11.6,11.62,73000 NL,D,20230302,7.26,7.35,7.2,7.27,10400 NLS,D,20230302,1.62,1.75,1.6,1.73,159600 NLY,D,20230302,20,20.05,19.68,20,5290000 NLY-F,D,20230302,24.89,25.04,24.8,25.04,63300 NLY-G,D,20230302,24.19,24.2589,23.9201,24.09,39100 NLY-I,D,20230302,23.99,23.9994,23.7,23.88,28600 NM,D,20230302,2.9,2.9,2.74,2.84,164500 NMAI,D,20230302,12,12.17,11.94,12.11,48600 NMCO,D,20230302,11.06,11.1,11,11.05,145200 NMG,D,20230302,5.57,5.65,5.3501,5.48,23500 NMI,D,20230302,9.31,9.3136,9.02,9.08,41100 NMK-B,D,20230302,74.01,81.25,73.91,79.96,2000 NMK-C,D,20230302,84,85.17,84,85.06,100 NMM,D,20230302,27,27.11,26.66,27.03,153900 NMR,D,20230302,4.06,4.06,4.01,4.03,415200 NMS,D,20230302,11.59,11.71,11.59,11.71,6800 NMT,D,20230302,10.7,10.7,10.61,10.61,6000 NMZ,D,20230302,10.17,10.25,10.125,10.22,405000 NNI,D,20230302,90.1,91.82,89.54,90.4,74100 NNN,D,20230302,45.06,45.7,44.96,45.65,802800 NNY,D,20230302,8.28,8.2899,8.21,8.27,39900 NOA,D,20230302,16.99,17.2599,16.86,17.22,73600 NOAH,D,20230302,19.27,19.9693,19.255,19.96,32200 NOC,D,20230302,460.33,468.88,460.33,468.27,549300 NOG,D,20230302,31.99,32.885,31.69,32.57,1128000 NOK,D,20230302,4.6,4.7,4.59,4.68,18507100 NOM,D,20230302,10.3,10.3215,10.27,10.28,7500 NOMD,D,20230302,17.44,17.72,17.32,17.48,842800 NOT.W,D,20230302,0.3942,0.3974,0.3192,0.3374,3800 NOTE,D,20230302,2.05,2.11,1.95,1.99,459100 NOV,D,20230302,22.08,22.63,21.835,22.61,3948100 NOVA,D,20230302,17.66,17.77,17.03,17.3,3571500 NOW,D,20230302,428.71,436.42,425.58,436.04,1156700 NPCT,D,20230302,10.87,10.88,10.78,10.86,201200 NPFD,D,20230302,17.88,17.98,17.86,17.92,70200 NPK,D,20230302,68.32,72.54,68.32,71.91,50700 NPO,D,20230302,108.86,110.85,108.86,110.73,66800 NPV,D,20230302,11.5357,11.5357,11.495,11.5,2300 NQP,D,20230302,11.09,11.1174,11.02,11.03,55200 NR,D,20230302,4.6,4.76,4.57,4.74,464300 NRD.W,D,20230302,0.43,0.4688,0.4071,0.4672,61600 NRDY,D,20230302,3.22,3.55,3.17,3.38,2953000 NRE-A,D,20230302,22,22.0156,21.0464,21.25,11400 NREF,D,20230302,17.6,18.01,17.57,17.91,30300 NRG,D,20230302,33,33.06,32.565,32.75,3358200 NRGV,D,20230302,3.15,3.22,3.02,3.1,1261700 NRGX,D,20230302,15.33,15.505,15.2601,15.46,36800 NRK,D,20230302,10.19,10.22,10.1575,10.16,119000 NRP,D,20230302,60.02,63.01,60.02,61.03,99900 NRT,D,20230302,12.66,12.66,11.77,11.92,138000 NRUC,D,20230302,23.48,23.56,23.1537,23.53,18300 NS,D,20230302,15.62,16.25,15.57,16.01,502300 NS-A,D,20230302,24.98,24.99,24.91,24.98,10300 NS-B,D,20230302,24.2199,24.2199,23.75,23.81,14900 NS-C,D,20230302,25.02,25.163,24.92,25.14,12400 NSA,D,20230302,42.52,43.87,42.36,43.77,1276600 NSA-A,D,20230302,23.6906,23.92,23.55,23.5974,4900 NSC,D,20230302,223.68,229.77,223.56,228.61,1198800 NSL,D,20230302,4.87,4.875,4.86,4.87,64300 NSP,D,20230302,122.82,124.07,122.76,124.03,176800 NSS,D,20230302,25.75,25.895,25.75,25.85,12100 NST.V,D,20230302,0.024,0.0258,0.024,0.0258,2300 NSTC,D,20230302,10.19,10.19,10.1,10.15,1143200 NSTD,D,20230302,10.48,10.7351,10.15,10.18,715900 NTB,D,20230302,35.77,35.99,35.1,35.3,184600 NTCO,D,20230302,5.43,5.58,5.39,5.52,649000 NTG,D,20230302,35.23,35.76,35,35.2,10200 NTR,D,20230302,78.32,82.905,77.92,82.55,2617100 NTST,D,20230302,20.06,20.34,19.971,20.34,444000 NTZ,D,20230302,5.8,5.8,5.39,5.4858,11600 NU,D,20230302,4.78,4.875,4.65,4.67,37192500 NUE,D,20230302,170.52,175.86,169.5,175.78,1445700 NUO,D,20230302,12.33,12.3325,12.31,12.32,13100 NUS,D,20230302,40.48,41.21,40.275,41.13,367500 NUV,D,20230302,8.81,8.85,8.76,8.81,377100 NUVB,D,20230302,1.81,1.88,1.81,1.88,300900 NUW,D,20230302,13.83,13.89,13.66,13.73,15400 NVG,D,20230302,11.58,11.58,11.4901,11.58,907600 NVGS,D,20230302,13.67,13.99,13.565,13.95,231300 NVO,D,20230302,142.1,143.9135,141.79,143.6,813000 NVR,D,20230302,5122.7,5237.335,5089.44,5217.41,22500 NVRO,D,20230302,31.36,33.99,31.28,33.99,694200 NVS,D,20230302,84.01,85.25,83.89,85.12,1980000 NVST,D,20230302,38.07,39.06,38.03,39.02,1256900 NVT,D,20230302,45.86,46.13,45.395,46.13,1265300 NVTA,D,20230302,1.65,1.83,1.63,1.82,10757400 NWG,D,20230302,7.06,7.1,7.03,7.09,1137400 NWN,D,20230302,46.77,47.85,46.62,47.82,254700 NX,D,20230302,25.87,26.68,25.825,26.54,99900 NXC,D,20230302,13.94,13.94,13.53,13.62,27500 NXD-A,D,20230302,16.02,16.05,15.98,16.025,6200 NXDT,D,20230302,12.04,12.11,12.02,12.11,73700 NXE,D,20230302,4.4,4.4,4.275,4.38,1696800 NXG,D,20230302,38.79,39.8,38.62,39.8,7600 NXJ,D,20230302,11.3,11.305,11.18,11.22,117100 NXN,D,20230302,11.91,11.9519,11.8,11.89,5200 NXP,D,20230302,14.55,14.56,14.37,14.41,98700 NXRT,D,20230302,46.34,46.71,45.88,46.5,130800 NYC,D,20230302,11.65,11.87,11.65,11.87,2600 NYC-A,D,20230302,24.64,24.775,24.59,24.75,29200 NYC-U,D,20230302,43.69,43.69,43.69,43.69,800 NYCB,D,20230302,8.7,8.71,8.51,8.55,13747100 NYT,D,20230302,38.66,39.24,38.44,39.02,1635900 NZF,D,20230302,11.56,11.57,11.49,11.54,582200 O,D,20230302,63.38,64.25,63.16,64.09,3245200 OAK-A,D,20230302,23.48,23.556,23.4,23.5368,3400 OAK-B,D,20230302,23.29,23.7718,23.2532,23.4,7600 OC,D,20230302,97.12,99.5,96.48,99.12,405300 OCFT,D,20230302,6.92,6.95,6.8,6.9,24800 OCN,D,20230302,30.55,31.56,30.2693,30.64,44500 ODC,D,20230302,37.34,37.87,37.23,37.47,17200 ODV,D,20230302,4.35,4.38,4.21,4.27,57200 OEC,D,20230302,25.86,26.42,25.815,26.41,541000 OFC,D,20230302,25.58,25.85,25.43,25.81,372300 OFG,D,20230302,29.94,29.985,29.56,29.73,187500 OGE,D,20230302,35.06,35.64,34.88,35.61,1023000 OGN,D,20230302,24.12,24.2,23.9,24.11,2501200 OGS,D,20230302,79.3,79.49,78.18,78.92,431700 OHI,D,20230302,26.62,27.18,26.56,27.05,2662500 OI,D,20230302,22.37,23.505,22.315,23.25,1674300 OIA,D,20230302,6.76,6.85,6.714,6.78,89000 OII,D,20230302,21.53,21.92,21.31,21.78,1037100 OIS,D,20230302,9.67,10.18,9.66,10.17,683300 OKE,D,20230302,66.12,66.715,65.5,66.67,2635700 OLN,D,20230302,58.32,59.5,57.96,59,2176800 OLO,D,20230302,7.54,7.805,7.54,7.76,743800 OLP,D,20230302,22.51,22.66,22.47,22.62,30700 OMC,D,20230302,90.94,91.82,90.37,91.82,2032400 OMF,D,20230302,42.73,43.3,42.55,43.26,772000 OMI,D,20230302,15.19,16.615,15.01,16.4,4332600 ONL,D,20230302,8.2,8.29,8,8.04,700600 ONON,D,20230302,22,22.8699,22,22.58,1961900 ONTF,D,20230302,7.7,8.08,7.4,8.07,513700 ONTO,D,20230302,82.08,84.83,80.9,84.11,183700 OOMA,D,20230302,13.02,13.38,13.0154,13.29,31800 OPA,D,20230302,10.201,10.201,10.201,10.201,3400 OPA.T,D,20230302,0.043,0.043,0.043,0.043,1000 OPA.W,D,20230302,0.0399,0.0399,0.0399,0.0399,2800 OPAD,D,20230302,0.58,0.5814,0.5211,0.5449,772700 OPF.W,D,20230302,0.1096,0.1097,0.1096,0.1096,1900 OPFI,D,20230302,2.04,2.08,2.02,2.08,39000 OPP,D,20230302,8.65,8.67,8.59,8.63,184400 OPP-A,D,20230302,17.95,17.9501,17.95,17.95,1700 OPP-B,D,20230302,19.15,19.18,19.14,19.14,900 OPY,D,20230302,43.35,44.7699,42.91,44.63,69700 OR,D,20230302,13.45,13.535,13.3825,13.49,538900 ORA,D,20230302,86.63,87.02,84.99,86.44,409900 ORAN,D,20230302,11.44,11.48,11.4101,11.48,342400 ORC,D,20230302,10.84,10.935,10.765,10.89,727700 ORCC,D,20230302,13.42,13.52,13.33,13.5,1519100 ORCL,D,20230302,86.06,87.28,85.87,86.97,5293500 ORI,D,20230302,26.08,26.23,25.95,26.17,1396500 ORN,D,20230302,2.76,2.79,2.7569,2.77,4300 OSCR,D,20230302,4.93,5.03,4.66,4.69,3705000 OSG,D,20230302,3.7,3.7544,3.67,3.74,279000 OSH,D,20230302,35.3,35.38,35.2,35.29,2974700 OSI,D,20230302,10.19,10.195,9.93,9.93,500 OSK,D,20230302,89.71,90.95,89.3355,90.7,434900 OTIS,D,20230302,85.14,85.975,84.69,85.67,1415400 OUS.W,D,20230302,0.14,0.1498,0.1151,0.1195,3900 OUST,D,20230302,1.08,1.1,1.05,1.07,2298800 OUT,D,20230302,16.93,17.2,16.8,17.15,1761000 OVV,D,20230302,45.31,46.21,44.98,45.94,3157900 OWL,D,20230302,12.24,12.36,12.07,12.25,4108600 OWL.T,D,20230302,0.0388,0.0388,0.022,0.0251,24300 OWLT,D,20230302,0.3522,0.4649,0.3505,0.4299,2349100 OXM,D,20230302,115.74,118.47,115.73,116.62,130400 OXY,D,20230302,59.4,60.54,59.25,60.27,13870700 OXY.W,D,20230302,37.65,38.84,37.65,38.56,68500 PAC,D,20230302,188.5,191.9302,187.76,189.62,62400 PAC.W,D,20230302,0.08,0.08,0.08,0.08,2800 PACI,D,20230302,10.31,10.32,10.31,10.32,64500 PACK,D,20230302,6.24,6.48,6.04,6.41,225000 PAG,D,20230302,144.22,144.35,141.74,143.63,348000 PAGS,D,20230302,8.4,8.59,8.29,8.46,5150700 PAI,D,20230302,11.97,12.08,11.97,12.03,8200 PAM,D,20230302,33.4,33.4,32.12,32.31,121300 PAR,D,20230302,35.46,35.46,34.13,34.17,291000 PARR,D,20230302,29.3,29.56,28.91,29.15,613800 PATH,D,20230302,14.39,15.175,14.19,15.14,4202200 PAXS,D,20230302,15.29,15.38,15.29,15.35,219500 PAY,D,20230302,8.82,8.97,8.76,8.88,179800 PAYC,D,20230302,283.39,289.51,282.715,287.34,464300 PB,D,20230302,72,72,70.22,71.32,604200 PBA,D,20230302,33.28,34.015,33.22,33.89,563700 PBF,D,20230302,46.53,47.86,46.09,47.33,2069700 PBH,D,20230302,60.31,61.01,60.31,60.96,113800 PBI,D,20230302,4.54,4.575,4.45,4.56,880700 PBI-B,D,20230302,18.1,18.4036,17.36,17.63,24700 PBR,D,20230302,10.79,11.15,10.63,10.76,34036900 PBR.A,D,20230302,9.48,9.85,9.3,9.52,14012900 PBT,D,20230302,25.4,25.5,25.1,25.36,84400 PCF,D,20230302,6.76,6.76,6.56,6.66,151400 PCG,D,20230302,15.57,15.9,15.53,15.85,10877400 PCGU,D,20230302,137.51,139.43,137.51,139.43,2800 PCK,D,20230302,6.04,6.04,5.94,5.96,96400 PCM,D,20230302,9.25,9.5,9.25,9.44,22600 PCN,D,20230302,13.47,13.59,13.3805,13.58,136300 PCOR,D,20230302,65.12,67.46,64.54,67.11,829700 PCQ,D,20230302,10.19,10.19,10.11,10.18,42100 PD,D,20230302,29.07,29.98,28.7,29.57,1115200 PDI,D,20230302,19.5,19.66,19.43,19.57,1101000 PDM,D,20230302,9.16,9.28,9.045,9.26,828500 PDO,D,20230302,13.5,13.6,13.38,13.38,745100 PDO.U,D,20230302,10.17,10.1704,10.17,10.17,4900 PDOT,D,20230302,10.18,10.185,10.18,10.185,5700 PDS,D,20230302,57.84,59.19,57.285,59.01,47000 PDT,D,20230302,12.8,12.85,12.75,12.85,99600 PEAK,D,20230302,23.44,23.91,23.44,23.8,4575300 PEB,D,20230302,14.24,14.63,14.17,14.62,1690200 PEB-E,D,20230302,20.6094,20.6094,20.01,20.01,600 PEB-F,D,20230302,20.62,20.62,20.52,20.54,4600 PEB-G,D,20230302,21.13,21.13,20.18,20.18,6300 PEB-H,D,20230302,18.52,18.82,18.45,18.495,27400 PEG,D,20230302,58.38,59.89,58.28,59.87,2480900 PEN,D,20230302,256.42,261.26,253.63,260.9,307500 PEO,D,20230302,21.62,21.83,21.54,21.76,85200 PER.W,D,20230302,0.1803,0.1803,0.1803,0.1803,1000 PERF,D,20230302,7.98,7.98,7.6,7.62,5300 PFD,D,20230302,11.84,11.92,11.67,11.7,17500 PFE,D,20230302,40.06,40.78,39.805,40.62,19112800 PFGC,D,20230302,57.11,57.89,56.81,57.71,646200 PFH,D,20230302,19.3,19.34,19.18,19.3194,14000 PFL,D,20230302,8.63,8.67,8.59,8.66,195200 PFLT,D,20230302,10.73,10.84,10.6619,10.83,351200 PFN,D,20230302,7.55,7.6,7.51,7.59,219800 PFO,D,20230302,9.11,9.2,9.08,9.08,23900 PFS,D,20230302,23.06,23.195,22.86,23.15,303800 PFSI,D,20230302,60.27,62.02,60.2652,61.78,275100 PG,D,20230302,138,140.43,137.78,139.93,5925000 PGP,D,20230302,7.33,7.39,7.31,7.34,34900 PGR,D,20230302,141.58,142.705,140.91,142.25,1425700 PGRE,D,20230302,5.16,5.23,5.1099,5.22,1003800 PGRU,D,20230302,4.83,4.95,4.66,4.71,33800 PGS.W,D,20230302,0.129,0.138,0.12,0.138,3200 PGSS,D,20230302,10.38,10.38,10.38,10.38,8900 PGTI,D,20230302,20.92,22.05,20.7301,21.95,667500 PGZ,D,20230302,10.9,10.9,10.7701,10.87,33500 PH,D,20230302,351.8,357.06,350.32,355.5,649100 PHD,D,20230302,9.28,9.38,9.26,9.36,69700 PHG,D,20230302,16,16.35,16,16.34,1207100 PHI,D,20230302,23.67,24.07,23.58,23.94,75500 PHK,D,20230302,5.08,5.12,5.07,5.1,384600 PHM,D,20230302,53.68,54.42,53.4,54.28,2146400 PHR,D,20230302,36.18,36.995,35.86,36.62,176900 PHT,D,20230302,6.99,6.99,6.92,6.97,72200 PHX,D,20230302,2.9,2.98,2.87,2.94,142900 PHY.U,D,20230302,10.52,11.132,10.49,10.5966,1200 PHYT,D,20230302,10.47,10.47,10.46,10.46,19700 PIA.U,D,20230302,10.7,10.7,10.4,10.45,1200 PIAI,D,20230302,10.43,10.46,10.39,10.45,6500 PII,D,20230302,112.52,115.83,112.5,115.44,375500 PIM,D,20230302,3.24,3.26,3.22,3.22,187000 PINE,D,20230302,17.88,17.98,17.69,17.75,56900 PINS,D,20230302,24.57,25.355,24.46,25.34,15634800 PIPR,D,20230302,146.45,146.55,143.505,145.59,134400 PJT,D,20230302,77.35,78.13,76.43,77.99,350300 PK,D,20230302,13.96,14.08,13.8,13.98,2759000 PKE,D,20230302,16.58,16.62,16.28,16.55,114900 PKG,D,20230302,138.22,141.28,138.15,141.01,964600 PKI,D,20230302,122.66,128.59,122.66,128.2,948400 PKX,D,20230302,63.81,64.56,63.19,64.53,208600 PL,D,20230302,4.43,4.51,4.39,4.5,1209200 PL.W,D,20230302,0.9099,0.9099,0.9,0.9,2400 PLD,D,20230302,120.28,124.75,120.05,124.62,2591400 PLNT,D,20230302,79.23,80.52,78.27,80.35,618400 PLOW,D,20230302,37.11,37.42,36.96,37.12,65300 PLTR,D,20230302,7.59,8.03,7.56,7.97,36805900 PLYM,D,20230302,21.56,22.32,21.34,22.3,155800 PM,D,20230302,97.2,98.72,97.16,98.36,3316400 PMF,D,20230302,10.01,10.11,9.96,10.02,85600 PML,D,20230302,9.13,9.13,9.02,9.04,140200 PMM,D,20230302,6.7,6.84,6.66,6.81,147400 PMO,D,20230302,11.48,11.56,11.42,11.51,33300 PMT,D,20230302,12.85,13.01,12.76,13.01,741200 PMT-A,D,20230302,23.8,24.35,23.6961,24.14,19300 PMT-B,D,20230302,23.42,23.87,23.3,23.62,34400 PMT-C,D,20230302,19.65,19.685,19.222,19.284,23400 PMX,D,20230302,7.97,7.97,7.92,7.97,63100 PNC,D,20230302,153.85,154.3,148.54,150.24,3523700 PNF,D,20230302,8.72,8.73,8.62,8.62,8300 PNI,D,20230302,7.53,7.53,7.44,7.51,34300 PNM,D,20230302,48.58,48.96,48.54,48.94,365700 PNNT,D,20230302,5.65,5.66,5.61,5.63,242300 PNR,D,20230302,54.98,55.57,54.21,55.48,1577900 PNT.W,D,20230302,0.201,0.22,0.201,0.22,300 PNTM,D,20230302,10.24,10.26,10.23,10.26,4700 PNW,D,20230302,73.11,75.29,72.56,75.27,1068300 POR,D,20230302,46.59,47.52,46.34,47.49,604600 PORT,D,20230302,10.32,10.33,10.32,10.33,102700 POST,D,20230302,89.71,90.91,89.515,90.9,409600 PPG,D,20230302,132.15,135.51,131.9601,134.84,1641600 PPL,D,20230302,26.68,27.175,26.58,27.12,5263900 PPT,D,20230302,3.65,3.67,3.631,3.67,180300 PR,D,20230302,11.02,11.995,10.96,11.91,8742700 PRA,D,20230302,19.44,19.82,19.415,19.73,226800 PRE-J,D,20230302,21.05,21.05,20.86,20.86,6100 PRG,D,20230302,24.25,25.07,24.13,24.82,428900 PRGO,D,20230302,37.86,38.36,37.71,38.29,1053700 PRH,D,20230302,25.13,25.13,25,25.08,48700 PRI,D,20230302,188.06,189.88,184.28,186.66,323700 PRI-H,D,20230302,23.27,23.27,23.23,23.24,700 PRI-J,D,20230302,21.39,21.7,21.3521,21.67,3100 PRI-K,D,20230302,21.154,21.154,21.154,21.154,500 PRI-L,D,20230302,22.55,22.55,22.55,22.55,400 PRLB,D,20230302,32.52,34.23,32.35,33.9,215800 PRM,D,20230302,8.62,8.725,8.52,8.54,506000 PRMW,D,20230302,15.05,15.34,15,15.3,570300 PRO,D,20230302,26.28,26.86,25.88,26.72,167100 PRP.T,D,20230302,0.1791,0.1791,0.165,0.165,14400 PRPC,D,20230302,10.18,10.2,10.18,10.2,25200 PRS,D,20230302,24.69,24.75,24.55,24.67,23600 PRT,D,20230302,6.72,7.153,6.72,6.91,76200 PRU,D,20230302,99.28,99.6,97.24,98.01,1976800 PSA,D,20230302,294.19,301.3,291.98,301.23,1052200 PSA-F,D,20230302,23.05,23.05,22.85,23.0151,16300 PSA-G,D,20230302,22.9,22.9,22.66,22.72,22900 PSA-H,D,20230302,24.75,24.83,24.5432,24.73,13600 PSA-I,D,20230302,21.5,21.54,21.35,21.42,30700 PSA-J,D,20230302,20.99,21.06,20.82,20.82,6800 PSA-K,D,20230302,20.88,21.0082,20.75,20.875,29100 PSA-L,D,20230302,20.28,20.41,20.1063,20.17,35600 PSA-M,D,20230302,18.27,18.27,18,18.12,36800 PSA-N,D,20230302,17.36,17.36,17.08,17.18,17900 PSA-O,D,20230302,17.52,17.53,17.24,17.4506,14100 PSA-P,D,20230302,18.13,18.1999,17.89,17.95,78800 PSA-Q,D,20230302,17.53,17.53,17.283,17.283,12100 PSA-R,D,20230302,17.96,18,17.73,17.81,43300 PSA-S,D,20230302,18.19,18.19,17.935,17.96,51000 PSE-A,D,20230302,16.74,16.75,16.275,16.6,17400 PSF,D,20230302,20.61,20.6822,20.49,20.51,17100 PSF.W,D,20230302,0.1058,0.1144,0.1058,0.113,52400 PSFE,D,20230302,18.58,19.33,18.4,19.29,266500 PSN,D,20230302,44.67,45.31,44.62,45.2,407500 PSO,D,20230302,11.03,11.07,10.96,11.01,317400 PSP.W,D,20230302,0.12,0.14,0.12,0.131,900 PSPC,D,20230302,10.06,10.07,10.06,10.06,1000 PSTG,D,20230302,25.74,25.85,23.74,24.43,31304300 PSTL,D,20230302,14.62,15.17,14.5928,14.76,123600 PSX,D,20230302,106.5,107.345,104.35,105.81,4644000 PTA,D,20230302,19.25,19.39,19.17,19.25,101400 PTY,D,20230302,13.39,13.51,13.3,13.47,613700 PUK,D,20230302,30.34,30.61,30.17,30.61,325200 PUMP,D,20230302,9.04,9.625,8.98,9.52,1235000 PVH,D,20230302,79.54,82.5,79.36,82.31,609100 PVL,D,20230302,2.51,2.54,2.51,2.53,80800 PWR,D,20230302,158.85,160.75,157.97,160.05,741100 PWSC,D,20230302,19.96,20.51,19.75,19.87,1643200 PX,D,20230302,10.79,10.79,10.59,10.64,43900 PXD,D,20230302,205.16,210.68,205,209.8,3372700 PYN,D,20230302,6.13,6.18,6.12,6.17,7500 PZC,D,20230302,7.62,7.63,7.51,7.62,86900 QBT.W,D,20230302,0.0977,0.0977,0.09,0.09,8100 QBTS,D,20230302,0.6714,0.7,0.67,0.7,535600 QD,D,20230302,1.15,1.1683,1.12,1.16,610800 QFTA,D,20230302,10.16,10.18,10.16,10.16,25000 QGEN,D,20230302,45.14,45.86,45.08,45.8,1058400 QS,D,20230302,8.7,8.91,8.41,8.88,4763500 QSR,D,20230302,63.7,64.33,63.5,63.95,1231200 QTWO,D,20230302,31.67,32.44,31.51,32.23,235900 QUAD,D,20230302,4.86,4.93,4.72,4.88,126600 QUOT,D,20230302,3.34,3.42,3.22,3.35,336900 QVCC,D,20230302,13.75,13.85,13.43,13.43,70100 QVCD,D,20230302,13.99,14.4,13.9,14.05,24200 R,D,20230302,99.13,99.88,98.6601,99.74,299600 RA,D,20230302,17.75,17.94,17.65,17.88,260700 RAAS,D,20230302,0.7801,0.7801,0.726,0.7582,48900 RACE,D,20230302,262.32,265.05,261.5,264.58,203500 RAD,D,20230302,3.7,3.71,3.5,3.51,2411900 RAMP,D,20230302,23.52,24.57,23.48,24.46,458300 RBA,D,20230302,59.84,60.3,59.24,59.33,2259000 RBC,D,20230302,234.65,243.94,233.635,243.78,185000 RBLX,D,20230302,37.01,39.28,36.77,39.23,13841000 RBO.W,D,20230302,0.38,0.385,0.35,0.35,3500 RBOT,D,20230302,2.59,2.688,2.52,2.58,204300 RBT,D,20230302,1.06,1.07,0.91,0.97,123600 RBT.W,D,20230302,0.052,0.052,0.052,0.052,400 RC,D,20230302,10.95,11.03,10.825,10.91,2072400 RC-C,D,20230302,19.545,19.574,19.1,19.574,1100 RC-E,D,20230302,20.1,20.26,19.6901,19.8523,14700 RCA,D,20230302,25.06,25.07,25.04,25.04,6700 RCC,D,20230302,23.25,23.25,22.8,23.12,71400 RCFA,D,20230302,10.43,10.43,10.41,10.42,23200 RCI,D,20230302,47.47,47.54,46.82,47.03,184100 RCL,D,20230302,70.8,72.04,69.77,71.97,2315800 RCS,D,20230302,5.59,5.71,5.59,5.7,102900 RCUS,D,20230302,17.35,17.755,17.2825,17.57,933900 RDN,D,20230302,21.08,21.62,21.08,21.53,1053400 RDW,D,20230302,3.59,3.82,3.5,3.76,170700 RDW.W,D,20230302,0.47,0.6001,0.4652,0.59,4200 RDY,D,20230302,53.25,53.79,53.25,53.66,142800 RE,D,20230302,389.25,391.31,381.79,383.38,331800 RELX,D,20230302,30.25,30.64,30.2237,30.63,591700 RENN,D,20230302,1.68,1.8,1.68,1.8,19800 RERE,D,20230302,2.46,2.65,2.41,2.62,129900 RES,D,20230302,9.08,9.6,8.98,9.54,1045500 REVG,D,20230302,11.6,11.855,11.5,11.82,115000 REX,D,20230302,33.52,33.85,33.07,33.18,59600 REX-B,D,20230302,23.25,23.43,23.15,23.21,600 REX-C,D,20230302,23.52,23.52,23.36,23.38,11500 REXR,D,20230302,59.34,60.78,59.08,60.67,1079500 REZI,D,20230302,18.53,18.77,18.27,18.73,544800 RF,D,20230302,23.12,23.185,22.67,22.89,9873100 RF-B,D,20230302,25.43,25.6,25.3,25.55,19700 RF-C,D,20230302,24.15,24.3699,23.6212,23.8,117400 RF-E,D,20230302,19,19.105,18.78,18.98,57800 RFI,D,20230302,12.99,13.15,12.8157,13.14,36900 RFL,D,20230302,2.14,2.18,2.08,2.18,17700 RFM,D,20230302,15.8,15.8,15.6,15.74,13100 RFMZ,D,20230302,13.81,13.84,13.71,13.75,45600 RGA,D,20230302,145.85,146.23,143.25,146.17,538000 RGR,D,20230302,57.55,58.06,57.5,57.64,157100 RGS,D,20230302,1.45,1.45,1.3801,1.42,146300 RGT,D,20230302,9.37,9.46,9.37,9.46,5000 RH,D,20230302,287.71,294.8,286,293.15,355800 RHI,D,20230302,80.29,80.84,79.76,80.62,680700 RHP,D,20230302,93.44,95.8,93.03,95.49,460600 RIG,D,20230302,6.76,7.435,6.72,7.36,29677300 RIO,D,20230302,72.34,73.915,72.2759,73.74,2826800 RIT-A,D,20230302,23.25,23.61,23.25,23.44,9500 RIT-B,D,20230302,22.51,22.89,22.51,22.87,66700 RIT-C,D,20230302,20.11,20.34,19.87,20.34,29200 RIT-D,D,20230302,21.24,21.3,21.1502,21.3,22200 RITM,D,20230302,8.97,8.995,8.92,8.97,3856300 RIV,D,20230302,11.94,11.94,11.8,11.83,60800 RIV-A,D,20230302,23.25,23.4574,23.25,23.38,2600 RJAC,D,20230302,10.24,10.25,10.24,10.25,5400 RJF,D,20230302,106.24,106.99,104.895,106.6,618200 RJF-A,D,20230302,25.36,25.4,25.3,25.39,6700 RJF-B,D,20230302,25.25,25.2501,25.1619,25.25,2000 RKT,D,20230302,7.89,8.1,7.76,8.09,2707500 RKT.U,D,20230302,10.72,10.72,10.33,10.33,1300 RKTA,D,20230302,10.19,10.2347,10.19,10.2,57000 RL,D,20230302,116.03,119.045,115.42,118.39,734900 RLI,D,20230302,136.84,137.25,135.725,137.09,139500 RLJ,D,20230302,11.31,11.435,11.28,11.42,1014100 RLJ-A,D,20230302,24.66,24.8499,24.62,24.83,10400 RLTY,D,20230302,14.25,14.58,14.25,14.51,62600 RLX,D,20230302,2.12,2.23,2.03,2.21,13264100 RM,D,20230302,31.26,31.42,30.72,31.29,31000 RMAX,D,20230302,18.3,18.71,18.1837,18.68,107500 RMD,D,20230302,212.72,215.8,211.35,215.68,407000 RMI,D,20230302,16.45,16.65,16.44,16.57,10700 RMM,D,20230302,15.37,15.415,15.25,15.29,31400 RMMZ,D,20230302,15.22,15.38,15.11,15.205,22900 RMP.P,D,20230302,24.95,25.0116,24.95,24.99,400 RMT,D,20230302,9.38,9.4599,9.332,9.41,106600 RNG,D,20230302,32.68,34.07,32.29,33.84,2841100 RNGR,D,20230302,10.84,11.12,10.84,11.01,31100 RNP,D,20230302,21.09,21.3,21.0107,21.26,71100 RNR,D,20230302,216,217.29,213.17,214.18,229500 RNR-F,D,20230302,22.96,23.0966,22.8613,23.0468,5000 RNR-G,D,20230302,17.15,17.15,16.9,17.11,20800 ROG,D,20230302,153.2,156.4599,151.7601,153.05,313800 ROK,D,20230302,291.68,297.7,290.1,296.54,484200 ROL,D,20230302,34.5,35.04,34.39,34.96,948500 RON.W,D,20230302,1.41,1.45,1.38,1.4,9700 RONI,D,20230302,10.24,10.25,10.2,10.22,84600 ROP,D,20230302,420,427.53,419.12,426.65,389300 ROS.U,D,20230302,10.27,10.27,10.27,10.27,1000 ROS.W,D,20230302,0.26,0.265,0.26,0.26,293300 ROSS,D,20230302,10.2,10.2084,10.2,10.2,20200 RPM,D,20230302,88.47,90.275,88.1,90.16,444500 RPT,D,20230302,10.67,10.75,10.63,10.7,278300 RPT-D,D,20230302,50,50,50,50,500 RQI,D,20230302,12.24,12.51,12.1,12.45,292300 RRA.U,D,20230302,10.54,10.54,10.49,10.5063,700 RRA.W,D,20230302,0.16,0.16,0.16,0.16,100 RRAC,D,20230302,10.425,10.425,10.425,10.425,6000 RRC,D,20230302,26.8,27.355,26.66,27.29,3470700 RRX,D,20230302,157.57,160.225,156.29,160.07,253700 RS,D,20230302,251.62,260.19,250,260.17,815200 RSF,D,20230302,15.73,15.76,15.64,15.66,11700 RSG,D,20230302,128.56,129.2,128.18,129.13,1206000 RSI,D,20230302,4.2,4.49,3.7983,3.84,725300 RSKD,D,20230302,5.31,5.68,5.3,5.61,456500 RTO,D,20230302,30.56,30.71,30.29,30.55,518000 RTX,D,20230302,97.5,99.325,97.5,99,4134500 RVLV,D,20230302,26.55,27.63,26.55,27.18,1519700 RVT,D,20230302,14.25,14.36,14.21,14.33,325600 RWT,D,20230302,7.41,7.555,7.35,7.54,945300 RWT-A,D,20230302,25.04,25.42,24.95,25.15,25000 RXO,D,20230302,20.18,20.95,19.98,20.88,742100 RY,D,20230302,97.98,100.3,97.69,100.22,943800 RYAM,D,20230302,8.34,8.645,8.2,8.34,1051800 RYAN,D,20230302,41.04,41.85,40.61,40.9,871600 RYI,D,20230302,37.86,39.88,37.65,39.64,437000 RYN,D,20230302,33.7,33.86,33.25,33.83,343400 RZB,D,20230302,25.3,25.45,25.13,25.41,31200 RZC,D,20230302,26.05,26.22,25.94,26.19,235900 S,D,20230302,15.11,15.78,15.06,15.66,4668700 SA,D,20230302,11.4,11.4,11.15,11.24,150800 SAFE,D,20230302,28.48,29.25,28.31,29.13,128900 SAH,D,20230302,57.37,58.76,57.25,58.46,356600 SAIC,D,20230302,106.97,108.46,106.97,108.42,214800 SAJ,D,20230302,25.24,25.48,25.1,25.35,10700 SAM,D,20230302,316.11,319.85,313.87,317.23,74300 SAN,D,20230302,3.85,3.88,3.83,3.87,4846500 SAND,D,20230302,5.04,5.23,5.04,5.23,2852700 SAP,D,20230302,113.05,114.6425,113,114.53,664900 SAR,D,20230302,27.49,27.77,27.32,27.76,80700 SAT,D,20230302,23.84,23.84,23.65,23.7,7500 SAVE,D,20230302,17.96,17.96,17.5,17.83,1587300 SAY,D,20230302,25.34,25.34,25.16,25.33,15800 SB,D,20230302,3.72,3.78,3.7,3.74,1158800 SB-C,D,20230302,24.98,25,24.98,25,600 SB-D,D,20230302,24.99,24.99,24.87,24.87,800 SBBA,D,20230302,25.23,25.2328,25,25,4900 SBH,D,20230302,15.88,16.095,15.76,15.96,954700 SBI,D,20230302,7.82,7.82,7.73,7.77,17200 SBOW,D,20230302,26.54,29.24,25.22,28.86,727500 SBR,D,20230302,76.75,77.81,75.85,76.99,65000 SBS,D,20230302,10.05,10.11,9.895,9.94,1096200 SBSW,D,20230302,8.04,8.19,8.015,8.13,4474000 SBX.U,D,20230302,10.2,10.2,10.08,10.08,86300 SCCO,D,20230302,74.31,75.35,73.52,75.24,1820900 SCD,D,20230302,12.28,12.5,12.28,12.42,17800 SCE-G,D,20230302,20.45,20.52,20.2063,20.3861,8800 SCE-H,D,20230302,23,23.26,22.9501,23.23,11100 SCE-J,D,20230302,19.96,20.12,19.82,20.1,11000 SCE-K,D,20230302,22.47,22.7,22.46,22.68,7800 SCE-L,D,20230302,19.89,20.06,19.7,19.82,13400 SCH-D,D,20230302,24.77,24.9332,24.72,24.87,55200 SCH-J,D,20230302,20.55,20.59,20.3,20.44,38500 SCHW,D,20230302,76.86,77.5,75.425,76.09,8580300 SCI,D,20230302,66.99,67.53,66.65,66.93,727700 SCL,D,20230302,102.81,104.61,102.42,104.59,70200 SCM,D,20230302,14.75,15.25,14.59,14.92,280700 SCS,D,20230302,7.86,8.0302,7.81,8.02,313600 SCU,D,20230302,9.37,9.88,9.27,9.6,110600 SCUA,D,20230302,10.38,10.385,10.38,10.38,17400 SCX,D,20230302,10.94,10.94,10.56,10.9,24100 SD,D,20230302,14.69,15.19,14.54,14.95,409400 SDHY,D,20230302,15.41,15.53,15.375,15.47,38900 SDRL,D,20230302,42.76,44.17,42.36,43.9,369200 SE,D,20230302,61.81,63.635,61.49,63.56,3102800 SEA-A,D,20230302,24.4,24.4,24.1899,24.35,2500 SEA-B,D,20230302,23.95,23.95,23.75,23.85,6300 SEAS,D,20230302,64.28,65.2,64.03,64.94,789500 SED.U,D,20230302,10.23,10.23,10.23,10.23,100 SED.W,D,20230302,0.22,0.22,0.205,0.205,400 SEDA,D,20230302,10.23,10.23,10.23,10.23,3400 SEE,D,20230302,48.7,48.86,48.4,48.73,925200 SEM,D,20230302,25.88,26.85,25.82,26.72,682700 SEMR,D,20230302,7.9,8.19,7.9,8.15,340000 SES,D,20230302,3.22,3.23,2.87,3.08,691400 SES.W,D,20230302,0.43,0.47,0.4277,0.47,3500 SF,D,20230302,66.24,66.6,65.47,66.59,397600 SF-B,D,20230302,24.74,24.9469,24.51,24.68,3300 SF-C,D,20230302,24.57,24.75,24.48,24.5755,9100 SF-D,D,20230302,18.33,18.4,18.05,18.28,16700 SFB,D,20230302,22,22.2996,21.8338,22.2996,15600 SFBS,D,20230302,72.4,72.55,70.09,70.5,273900 SFL,D,20230302,10.31,10.351,10.25,10.33,633300 SG,D,20230302,8.15,8.36,7.93,8.28,1913500 SGFY,D,20230302,28.75,28.75,28.59,28.65,1205000 SGHC,D,20230302,3.91,3.925,3.7637,3.89,36900 SGU,D,20230302,12.59,12.74,12.5319,12.6,55500 SHA.U,D,20230302,10.38,10.38,10.38,10.38,100 SHAK,D,20230302,56.75,57.525,55.3,57.23,584900 SHEL,D,20230302,61.52,62.495,61.37,62.42,4041400 SHG,D,20230302,28.63,28.63,28.33,28.41,165300 SHO,D,20230302,10.53,10.665,10.38,10.64,3339100 SHO-H,D,20230302,21.7,21.79,21.645,21.645,4500 SHO-I,D,20230302,20.36,20.435,20.36,20.435,1000 SHOP,D,20230302,39.12,41.41,39.02,41.18,16938000 SHP.W,D,20230302,0.029,0.029,0.0252,0.0252,3000 SHPW,D,20230302,0.47,0.5,0.47,0.4858,100500 SHW,D,20230302,216.75,225.18,216.25,224.02,1350000 SI,D,20230302,7.69,8.49,5.66,5.72,57803800 SI-A,D,20230302,6.4,6.47,4.69,4.75,769400 SID,D,20230302,3.45,3.49,3.43,3.47,2795900 SIG,D,20230302,70.92,73.3,70.175,73.25,523500 SII,D,20230302,35.12,36.51,35.12,36,65100 SIRE,D,20230302,25.17,25.2,25.13,25.175,23200 SIT-A,D,20230302,24.18,24.29,23.95,24.12,5100 SITC,D,20230302,13.27,13.32,13.15,13.25,1185800 SITE,D,20230302,143.71,146.9445,142.52,146.23,150300 SIX,D,20230302,27.24,28.67,27.24,28.28,3789800 SJM,D,20230302,146.08,148.87,145.85,148.59,1470000 SJR,D,20230302,28.83,28.905,28.625,28.8,767700 SJT,D,20230302,10.81,11.14,10.75,10.98,626600 SJW,D,20230302,74,75.05,73.319,74.5,244700 SKE,D,20230302,5.44,5.4799,5.263,5.28,45500 SKI.W,D,20230302,0.1857,0.1857,0.1557,0.1857,1500 SKIL,D,20230302,1.39,1.505,1.3604,1.49,573200 SKLZ,D,20230302,0.5868,0.64,0.5801,0.6246,8116400 SKM,D,20230302,19.14,19.29,19.1,19.27,533500 SKT,D,20230302,18.67,19.05,18.6,18.96,639000 SKX,D,20230302,45,46.08,44.66,45.94,1189500 SKY,D,20230302,67.35,69.03,67.35,68.92,229100 SLB,D,20230302,54.62,55.48,54.0513,55.3,5668500 SLCA,D,20230302,12.71,13.64,12.6,13.49,901400 SLF,D,20230302,48.72,48.91,48.42,48.71,409900 SLG,D,20230302,33.57,34.335,33.29,34.17,956900 SLG-I,D,20230302,22.4,22.4,21.93,22.01,6400 SLGN,D,20230302,53.76,54.13,53.5501,54.04,308200 SLQT,D,20230302,2.46,2.67,2.44,2.52,2006800 SLVM,D,20230302,48.79,49.12,48.23,48.82,261700 SM,D,20230302,30.4,31.25,29.87,30.98,1685500 SMAR,D,20230302,42.8,44.33,42.58,44.21,921700 SMFG,D,20230302,8.62,8.66,8.61,8.66,2007600 SMG,D,20230302,81.21,84.39,80.2,84.24,410200 SMHI,D,20230302,11.57,11.57,11.0411,11.2,113800 SMLP,D,20230302,16.5,17.13,16.33,16.72,38700 SMP,D,20230302,39.17,39.89,39,39.83,97600 SMR,D,20230302,10.18,10.29,9.85,10,720500 SMR.W,D,20230302,1.8,1.84,1.76,1.825,51000 SMRT,D,20230302,2.47,2.68,2.4508,2.66,999000 SMWB,D,20230302,6.39,6.72,6.39,6.7,50900 SNA,D,20230302,246.17,249.5,245.635,248.92,206500 SNAP,D,20230302,9.9,10.14,9.8805,10.1,17610100 SNDA,D,20230302,11.54,11.54,11.54,11.54,300 SNDR,D,20230302,27.79,28.86,27.7,28.78,503600 SNN,D,20230302,28.58,28.86,28.58,28.78,736400 SNOW,D,20230302,139.04,140.15,131.12,135.28,25866400 SNV,D,20230302,41.08,41.21,40.21,40.47,1023200 SNV-D,D,20230302,24.84,24.95,24.84,24.95,7400 SNV-E,D,20230302,24.4,24.7,24.1001,24.62,15800 SNX,D,20230302,96,96.735,95.555,96.63,330500 SO,D,20230302,62.45,63.7,62.25,63.67,5766300 SOI,D,20230302,9.12,9.56,9.08,9.48,207400 SOJC,D,20230302,23.7,23.71,23.48,23.62,15700 SOJD,D,20230302,21.58,21.62,21.38,21.5,68700 SOJE,D,20230302,19.21,19.31,19.095,19.28,72500 SOL,D,20230302,4.53,4.545,4.43,4.49,335100 SON,D,20230302,59.66,59.98,59.4,59.72,389500 SONX,D,20230302,2.35,2.41,2.13,2.24,100300 SONY,D,20230302,83.03,83.37,82.44,83.34,685600 SOR,D,20230302,37.89,38.24,37.75,38.15,14300 SOS,D,20230302,4.5,4.57,4.33,4.41,62900 SPB,D,20230302,63.04,64.39,62.99,64.08,510300 SPCE,D,20230302,4.66,5.16,4.65,5.14,11817500 SPE,D,20230302,11.5,11.5,11.38,11.47,39600 SPG,D,20230302,120.46,123.01,120.19,122.85,1277600 SPG-J,D,20230302,58.65,59,58.6454,59,2300 SPGI,D,20230302,332.32,340.03,330.86,339.89,1175900 SPH,D,20230302,15.2,15.38,15.18,15.34,241000 SPIR,D,20230302,1.05,1.07,1.02,1.07,335400 SPL-A,D,20230302,23.05,23.08,22.9868,23.08,5000 SPN-B,D,20230302,24.5,24.77,24.4,24.77,7300 SPNT,D,20230302,7.07,7.27,6.97,7.23,436100 SPOT,D,20230302,115.06,119.01,114.6401,118.48,870000 SPR,D,20230302,33.16,33.86,32.938,33.65,1051100 SPRU,D,20230302,0.873,0.945,0.8553,0.8699,429800 SPXC,D,20230302,71.36,72.73,70.95,72.47,126500 SPXX,D,20230302,15.65,15.755,15.64,15.74,20400 SQ,D,20230302,75.44,78.59,74.545,78.04,10129900 SQM,D,20230302,85.25,86.78,80.41,86.05,2877200 SQNS,D,20230302,2.45,2.48,2.44,2.45,25600 SQSP,D,20230302,22.93,23.435,22.73,23.41,362300 SQZ,D,20230302,0.7663,0.81,0.751,0.8041,30300 SR,D,20230302,70.05,70.05,69.2,69.71,276400 SR-A,D,20230302,24.4,24.4999,24.2762,24.41,8300 SRC,D,20230302,40.98,41.67,40.9,41.61,716500 SRC-A,D,20230302,23.57,23.795,23.55,23.795,1400 SRE,D,20230302,146.94,148.7974,145.63,148.69,1317500 SREA,D,20230302,23.9,24.0648,23.7033,23.94,21600 SRG,D,20230302,11.94,12.09,11.85,11.92,409800 SRG-A,D,20230302,23.98,24.3398,23.89,23.915,12800 SRI,D,20230302,23.6,23.76,20.89,21.06,234900 SRL,D,20230302,7.88,7.96,7.66,7.96,10000 SRT,D,20230302,3.85,3.9,3.82,3.87,11200 SRV,D,20230302,34.93,35,34.7,34.88,15600 SSD,D,20230302,107.41,109.78,107.03,109.71,93300 SSL,D,20230302,14.81,15.14,14.695,15.07,329100 SST,D,20230302,4.07,4.26,4.05,4.07,20300 SST.W,D,20230302,0.35,0.35,0.35,0.35,5000 SSTK,D,20230302,73.53,75.37,73.5,74.78,238400 SSU,D,20230302,4.3,4.5,4.3,4.39,24900 ST,D,20230302,50.07,51.115,49.82,51.02,617800 STA-D,D,20230302,24.77,24.89,24.77,24.86,5200 STA-G,D,20230302,24.8,24.85,24.7101,24.83,9900 STA-I,D,20230302,24.815,24.8593,24.815,24.8593,1800 STAG,D,20230302,32.77,33.63,32.72,33.53,897100 STAR,D,20230302,7.29,7.46,7.12,7.46,925200 STC,D,20230302,42,42.4,40.8,41.32,176500 STE,D,20230302,187.31,189.25,186.07,188.38,603100 STE.U,D,20230302,10.45,10.45,10.4109,10.42,800 STEM,D,20230302,8.05,8.2,7.86,8.2,2819600 STET,D,20230302,10.35,10.35,10.345,10.35,4900 STEW,D,20230302,12.44,12.55,12.41,12.52,61000 STG,D,20230302,9.72,10.8973,9.665,10.62,15200 STK,D,20230302,26.56,26.915,26.47,26.9,39300 STLA,D,20230302,18.11,18.38,18.09,18.35,5097800 STM,D,20230302,46.22,47.975,45.76,47.78,5671500 STN,D,20230302,57.61,58.35,57.61,58.28,62800 STNG,D,20230302,59.64,60.03,58.66,58.91,1266400 STR,D,20230302,24.04,24.45,23.8,24.31,568300 STR.W,D,20230302,0.0538,0.1428,0.0303,0.0328,14300 STRE,D,20230302,10.19,10.2,10.19,10.2,32400 STT,D,20230302,88.59,88.8,87.44,88.77,1854800 STT-D,D,20230302,24.87,24.89,24.73,24.87,37900 STT-G,D,20230302,24.7,24.7,24.4466,24.58,113500 STVN,D,20230302,23,24.47,23,23.71,400400 STWD,D,20230302,19.05,19.28,18.86,19.18,3038400 STZ,D,20230302,219.41,222.29,218.89,221.74,735000 SU,D,20230302,33.98,34.895,33.71,34.79,11266000 SUA.U,D,20230302,10.28,10.33,10.28,10.33,3000 SUA.W,D,20230302,0.0332,0.0332,0.0201,0.0201,20400 SUAC,D,20230302,10.32,10.33,10.32,10.33,7500 SUI,D,20230302,137.87,142.07,137.87,141.8,560100 SUM,D,20230302,29.26,30.46,29.02,30.43,760800 SUN,D,20230302,45.42,45.73,45.12,45.54,262900 SUN.W,D,20230302,0.12,0.1201,0.12,0.12,12800 SUNL,D,20230302,1.3,1.31,1.21,1.22,159000 SUP,D,20230302,5.68,6,5.6,5.94,396700 SUPV,D,20230302,2.79,2.8028,2.66,2.67,414900 SUZ,D,20230302,9.1,9.11,8.94,8.97,1636300 SWI,D,20230302,8.84,9.03,8.735,8.99,303100 SWK,D,20230302,83.33,85.61,82.04,85.48,1721500 SWN,D,20230302,5.32,5.43,5.23,5.41,21607300 SWX,D,20230302,59.29,60.75,57.93,60.03,817100 SWZ,D,20230302,7.75,7.8,7.73,7.7999,5000 SXC,D,20230302,9.79,10.18,9.76,10.09,872500 SXI,D,20230302,116.6,118.77,115.9,118.47,40300 SXT,D,20230302,74.49,75.84,74.02,75.7,99900 SYF,D,20230302,35.38,35.82,35.16,35.74,4329200 SYF-A,D,20230302,18.62,18.7,18.2765,18.6,174100 SYK,D,20230302,257.98,262.1,257.66,262.09,1395100 SYY,D,20230302,75.08,75.63,74.89,75.55,1656200 T,D,20230302,18.53,18.75,18.5,18.66,24188100 T-A,D,20230302,20.82,20.85,20.51,20.73,171200 T-C,D,20230302,19.6,19.65,19.37,19.44,339800 TAC,D,20230302,8.12,8.42,8.03,8.32,375100 TAK,D,20230302,15.24,15.36,15.18,15.33,1919000 TAL,D,20230302,7.29,7.98,7.25,7.9,8260900 TALO,D,20230302,16,16.16,15.67,16.1,2535900 TAP,D,20230302,52.56,53.3,52.42,53.28,1323900 TARO,D,20230302,30.24,30.3,29.46,29.66,17200 TBB,D,20230302,23.22,23.37,23.02,23.27,94200 TBC,D,20230302,24.62,24.66,24.3801,24.6,36600 TBI,D,20230302,18.69,18.69,18.49,18.57,185900 TCI,D,20230302,44.23,44.232,43.24,43.24,3500 TCN,D,20230302,8.1,8.1,7.64,7.94,1514000 TCOA,D,20230302,10.19,10.19,10.19,10.19,6100 TCS,D,20230302,4.39,4.53,4.33,4.45,305300 TD,D,20230302,65.69,65.82,64.39,65.07,1827700 TDC,D,20230302,40.32,40.47,39.02,40.26,1502000 TDCX,D,20230302,12.5,12.88,12.5,12.78,12000 TDF,D,20230302,10.72,10.86,10.72,10.82,174300 TDG,D,20230302,748.99,759.86,745.32,759.06,174900 TDOC,D,20230302,25.4,25.71,24.92,25.44,4438200 TDS,D,20230302,12.04,12.0697,11.72,11.95,2666100 TDS-U,D,20230302,18.6,18.78,18.41,18.56,10900 TDS-V,D,20230302,16.8,16.9593,16.5239,16.9,35100 TDW,D,20230302,48.51,49.0886,47.36,48.04,589600 TDW.A,D,20230302,2.24,2.4,2.19,2.19,6900 TDW.B,D,20230302,1.26,1.5,1.26,1.26,7400 TDY,D,20230302,426.34,432.86,423.995,432.65,123400 TEAF,D,20230302,12.91,12.9931,12.91,12.95,25300 TECK,D,20230302,41.15,41.95,40.8032,41.78,3160900 TEF,D,20230302,4.14,4.15,4.09,4.11,1240000 TEI,D,20230302,5.21,5.25,5.16,5.21,172500 TEL,D,20230302,127.36,129.25,126.92,129.14,1757200 TEO,D,20230302,5.5,5.5,5.12,5.12,95100 TEVA,D,20230302,9.99,10.02,9.88,9.96,6281600 TEX,D,20230302,59.26,60.08,59.08,59.91,682400 TFC,D,20230302,46.21,46.41,44.955,45.5,8375900 TFC-I,D,20230302,21.78,21.94,21.7017,21.9,1200 TFC-O,D,20230302,23.15,23.2,22.9384,23.08,53200 TFC-R,D,20230302,20.56,20.65,20.3801,20.56,55600 TFII,D,20230302,122.23,124.89,122.03,124.58,225400 TFPM,D,20230302,13.53,13.82,13.53,13.73,184900 TFSA,D,20230302,23.5,23.71,23.5,23.71,600 TFX,D,20230302,231.53,235.71,230.77,235.67,252500 TG,D,20230302,11.72,11.77,11.59,11.75,54500 TGH,D,20230302,32.7,33.27,32.55,33.1,233400 TGH-A,D,20230302,24.35,24.5,24.15,24.15,16600 TGH-B,D,20230302,21.15,21.6662,19.36,20.7,28200 TGI,D,20230302,12.32,12.415,12.235,12.39,1793100 TGLS,D,20230302,37.01,41.5,37.01,39.93,1294600 TGNA,D,20230302,17.35,17.35,16.9,17,1839600 TGR,D,20230302,10.47,10.48,10.465,10.47,225200 TGR.U,D,20230302,10.63,10.74,10.52,10.5312,1100 TGS,D,20230302,11.11,11.19,10.77,10.83,280600 TGT,D,20230302,161.21,165.99,160.95,165.94,2831800 THC,D,20230302,59.04,59.325,57.73,58.78,1115300 THG,D,20230302,140.06,140.18,137.05,138.06,121300 THLV,D,20230302,24.6,24.91,24.6,24.895,5600 THO,D,20230302,90.24,92.6,90.065,92.53,478700 THQ,D,20230302,18.77,18.92,18.6706,18.83,106700 THR,D,20230302,26.91,27.57,26.66,27.56,198800 THS,D,20230302,48.51,49.69,48.49,49.34,265900 THW,D,20230302,13.95,14.09,13.95,14.07,65900 TIMB,D,20230302,11.81,11.85,11.58,11.61,605800 TISI,D,20230302,7.18,7.9,7.06,7.63,17400 TIXT,D,20230302,21.3,21.73,21.3,21.56,43400 TJX,D,20230302,77.2,77.5,76.07,76.71,4878800 TK,D,20230302,6.1,6.275,6,6.25,2067900 TKC,D,20230302,4.13,4.1501,4.08,4.09,209800 TKR,D,20230302,85.69,87.94,85.29,87.66,367400 TLK,D,20230302,25.49,25.755,25.49,25.71,252000 TLYS,D,20230302,8.58,8.63,8.38,8.54,110600 TM,D,20230302,136.12,137.34,136.08,137.27,145100 TME,D,20230302,7.89,8.19,7.7903,8.17,8023900 TMHC,D,20230302,35.48,35.78,35.11,35.76,904400 TMO,D,20230302,534.83,550.88,531.92,548.75,941100 TMST,D,20230302,18.64,19.24,18.5701,19.18,324700 TNC,D,20230302,70.86,72.17,70.73,72,95400 TNET,D,20230302,81.89,83.97,81.75,83.57,342600 TNK,D,20230302,46.09,47.75,45.38,47.61,569300 TNL,D,20230302,41.78,42.615,41.72,42.45,449700 TNP,D,20230302,23.7,23.91,23.21,23.77,375700 TNP-D,D,20230302,24.75,25,24.75,24.85,7400 TNP-E,D,20230302,24.65,24.65,24.58,24.585,5000 TNP-F,D,20230302,24.65,24.74,24.5766,24.6,25400 TOL,D,20230302,58.35,59.29,57.98,59.18,1688900 TOST,D,20230302,18.16,18.3999,17.92,18.25,6463200 TPB,D,20230302,23.3,23.96,23.22,23.52,138800 TPC,D,20230302,8.3,8.735,8.26,8.69,218200 TPH,D,20230302,23.37,23.695,23.23,23.61,1440800 TPL,D,20230302,1792.74,1833.65,1774.88,1812.97,44800 TPR,D,20230302,43.06,43.99,42.88,43.87,1884200 TPTA,D,20230302,21.05,21.0501,21.05,21.05,500 TPVG,D,20230302,12.14,12.47,11.9,12.29,606200 TPX,D,20230302,42.2,42.97,42,42.96,974100 TPZ,D,20230302,13.13,13.19,13,13.1201,24500 TR,D,20230302,43.49,44.15,43.465,43.71,103800 TRA.W,D,20230302,0.1,0.12,0.1,0.1,10300 TRAQ,D,20230302,10.43,10.43,10.43,10.43,15500 TRC,D,20230302,19.33,19.5,19.205,19.39,37400 TRC.W,D,20230302,0.0575,0.0697,0.055,0.0648,30300 TRCA,D,20230302,10.22,10.22,10.2,10.21,26000 TREX,D,20230302,49.71,51.04,49.1,50.9,1053200 TRGP,D,20230302,75.99,77.42,75.49,77.25,1699500 TRI,D,20230302,120.85,121.525,120.51,121.24,303400 TRI.W,D,20230302,0.09,0.13,0.0854,0.13,6100 TRIS,D,20230302,10.28,10.2801,10.28,10.2801,244300 TRN,D,20230302,27.6,27.86,27.18,27.85,378200 TRNO,D,20230302,61.46,62.94,61.21,62.9,412300 TROX,D,20230302,15.68,16.68,15.64,16.52,1665100 TRP,D,20230302,40.29,40.91,40.13,40.82,1207500 TRT-A,D,20230302,26.06,26.1679,26.06,26.06,1000 TRT-B,D,20230302,25.65,25.8384,25.4011,25.8384,5300 TRT-C,D,20230302,24.75,24.95,24.75,24.89,7600 TRT-D,D,20230302,24.35,24.7999,24.35,24.66,2200 TRT-E,D,20230302,20.61,20.94,20.57,20.92,8800 TRT-P,D,20230302,16.74,17.21,16.735,16.9,6700 TRTL,D,20230302,10.16,10.16,10.16,10.16,27200 TRTN,D,20230302,68.74,69.26,68.27,69.13,258300 TRTX,D,20230302,8.17,8.285,8.09,8.23,285100 TRU,D,20230302,64.34,65.13,63.94,64.9,1777800 TRV,D,20230302,183.66,183.98,181.508,183.19,927700 TS,D,20230302,34.13,34.58,33.92,34.49,1565300 TSE,D,20230302,23.68,24.33,23.46,24.28,194200 TSI,D,20230302,4.95,4.96,4.93,4.95,138900 TSLX,D,20230302,18.95,19.01,18.8201,18.99,415300 TSM,D,20230302,87.64,89.34,87.12,89.03,9776700 TSN,D,20230302,58.97,59.14,58.24,59.06,2826600 TSQ,D,20230302,7.24,7.28,7.18,7.2,32800 TT,D,20230302,184.27,187.41,183.375,187.12,1403200 TTC,D,20230302,110.55,111.9,110.04,111.79,683900 TTE,D,20230302,62.12,62.75,62.025,62.56,2344500 TTI,D,20230302,3.37,3.555,3.35,3.5,1110200 TTP,D,20230302,27.48,27.79,27.44,27.79,2400 TU,D,20230302,19.81,20.02,19.77,19.89,1213200 TUP,D,20230302,3.43,3.715,3.26,3.67,1399000 TUYA,D,20230302,1.7,1.81,1.23,1.56,2063600 TV,D,20230302,5.04,5.28,5.015,5.24,2610400 TVC,D,20230302,21.39,21.54,21.2258,21.45,11300 TVE,D,20230302,21.21,21.375,21.01,21.06,12800 TWI,D,20230302,12.73,13.26,12.63,13.19,680800 TWLO,D,20230302,65,72.07,64.76,71.64,9309100 TWN,D,20230302,26.8,26.82,26.68,26.8,5600 TWNI,D,20230302,10.05,10.05,10.03,10.03,25700 TWO,D,20230302,16.05,16.175,15.89,16.16,1205500 TWO-A,D,20230302,22.1851,22.1851,21.87,21.992,10300 TWO-B,D,20230302,20.99,21.2,20.77,21.19,52300 TWO-C,D,20230302,21.25,21.4,21.14,21.38,20700 TWOA,D,20230302,10.21,10.22,10.1993,10.1993,5000 TX,D,20230302,43.69,44.83,43.5688,44.82,344800 TXO,D,20230302,23.9,24.05,23.82,23.96,38900 TXT,D,20230302,72.75,74.51,72.53,74.48,1159000 TY,D,20230302,26.75,27.05,26.68,26.99,59500 TY.P,D,20230302,47.0401,47.5112,47.0401,47.5112,400 TYG,D,20230302,30.34,31.05,30.3,30.99,47100 TYL,D,20230302,319.93,323.74,318.05,321.15,249700 U,D,20230302,28.89,29.86,28.72,29.42,8512100 UA,D,20230302,8.62,8.89,8.6,8.83,1538000 UAA,D,20230302,9.72,10.05,9.7,9.97,6489500 UAN,D,20230302,117.7,117.79,113.6901,113.7,283700 UBA,D,20230302,17.21,17.31,17.18,17.27,78700 UBER,D,20230302,32.54,33.8,32.23,33.69,17976200 UBP,D,20230302,15.6885,15.6885,15.6885,15.6885,600 UBP-H,D,20230302,21.6,22.06,21.6,21.8,2900 UBP-K,D,20230302,20.95,20.95,20.46,20.7,3000 UBS,D,20230302,21.28,21.47,21.225,21.46,2898700 UDR,D,20230302,41.38,42.12,41.29,42.11,6700700 UE,D,20230302,15.25,15.35,15.19,15.3,575100 UFI,D,20230302,10.21,10.53,10.21,10.47,92100 UGI,D,20230302,36.93,37.32,36.69,37.3,597900 UGIC,D,20230302,84.87,85.325,84.4972,85.325,2200 UGP,D,20230302,2.49,2.53,2.48,2.49,1325800 UHA.B,D,20230302,54.99,56.43,54.44,56.38,208800 UHAL,D,20230302,62.29,64.09,61.78,63.82,224000 UHS,D,20230302,130.97,131,127.06,127.51,821000 UHT,D,20230302,51.75,51.87,51.02,51.02,28200 UI,D,20230302,265.95,267.98,262.04,267.01,38300 UIS,D,20230302,4.65,4.92,4.62,4.87,622900 UL,D,20230302,49.72,50.435,49.7,50.4,1769800 UMC,D,20230302,8.19,8.35,8.13,8.32,5083000 UMH,D,20230302,15.76,16.38,15.71,16.3,387000 UMH-D,D,20230302,22.06,22.345,22.02,22.12,43700 UNF,D,20230302,194.61,198.6,193.54,197.32,50900 UNFI,D,20230302,41.56,42.23,41.32,42.22,383600 UNH,D,20230302,475.21,480.43,473.25,477.7,2189100 UNM,D,20230302,45.29,45.38,44.28,44.97,1657600 UNMA,D,20230302,23.95,23.95,23.7,23.75,13200 UNP,D,20230302,206.65,212.16,206.26,211.36,2813000 UNVR,D,20230302,34.61,35.29,34.35,35.22,611400 UP,D,20230302,1.1,1.12,1.1,1.12,503900 UPH,D,20230302,2.05,2.2964,2.05,2.15,72300 UPH.W,D,20230302,0.03,0.039,0.0274,0.039,49900 UPS,D,20230302,182.82,185.115,181.78,184.68,2334500 URI,D,20230302,465.19,472.075,459.12,470.6,577300 USA,D,20230302,6.17,6.26,6.162,6.26,359800 USAC,D,20230302,21.19,21.565,21.09,21.55,387000 USB,D,20230302,47.18,47.18,45.9,46.31,6437000 USB-A,D,20230302,828.5,828.5,820,820,2200 USB-H,D,20230302,20.7,20.86,20.65,20.84,30100 USB-P,D,20230302,24.22,24.38,24.17,24.31,35400 USB-Q,D,20230302,16.95,17.06,16.88,17.02,16800 USB-R,D,20230302,18.08,18.16,17.91,18.15,42500 USB-S,D,20230302,20.05,20.18,19.91,20.13,33900 USDP,D,20230302,3.4,3.4,3.08,3.11,86300 USFD,D,20230302,37.91,38.25,37.74,38.25,815900 USM,D,20230302,23.29,23.38,22.68,22.76,269200 USNA,D,20230302,61.6,62.89,61.31,62.87,56700 USPH,D,20230302,101.26,101.93,100.195,101.06,98200 USX,D,20230302,1.6,1.67,1.5733,1.64,158700 UTF,D,20230302,24.3,24.7678,24.25,24.76,136900 UTI,D,20230302,7.25,7.4,7.25,7.38,57700 UTL,D,20230302,53.11,53.87,52.75,53.87,40400 UTZ,D,20230302,17.13,18.35,16.67,17.44,1244700 UVE,D,20230302,18.65,19.42,18.4276,19.25,371700 UVV,D,20230302,51.01,51.695,50.87,51.43,91600 UWM.W,D,20230302,0.19,0.2,0.1814,0.2,12200 UWMC,D,20230302,4.69,5.025,4.65,4.8,2853800 UZD,D,20230302,17.93,18.23,17.6801,18,22700 UZE,D,20230302,16.19,16.52,16.03,16.48,31500 UZF,D,20230302,16.24,16.51,16.05,16.4,18800 V,D,20230302,217.89,219.6,217.09,219.06,5539400 VAC,D,20230302,151.88,153.78,150.555,153.43,199000 VAL,D,20230302,69.58,70.72,68.88,70.13,772100 VAL.W,D,20230302,11.59,11.59,11.34,11.51,1100 VALE,D,20230302,17.16,17.22,16.87,17.1,28705000 VAPO,D,20230302,0.91,0.98,0.8852,0.91,128600 VATE,D,20230302,2.95,3.36,2.95,3.33,711300 VBF,D,20230302,16.12,16.12,15.8462,16,22800 VCIF,D,20230302,9.99,10.05,9.99,10,42200 VCV,D,20230302,9.46,9.46,9.4,9.42,70400 VCX.W,D,20230302,0.08,0.084,0.07,0.08,96800 VEEV,D,20230302,178.87,178.87,168.16,173.56,2691100 VEL,D,20230302,9.57,9.759,9.4336,9.57,13300 VET,D,20230302,13.62,13.89,13.38,13.86,1487300 VFC,D,20230302,24.88,26.31,24.88,26.29,11997400 VGI,D,20230302,7.91,8,7.87,7.96,15700 VGM,D,20230302,9.73,9.7453,9.66,9.68,71400 VGR,D,20230302,13.21,13.345,13.17,13.28,691500 VHC,D,20230302,1.72,1.75,1.695,1.73,130500 VHI,D,20230302,24.02,24.6365,24,24.54,8200 VIAO,D,20230302,3.15,3.15,3.15,3.15,1500 VICI,D,20230302,33.7,33.955,33.41,33.8,11512400 VIPS,D,20230302,15.03,15.22,14.86,15.18,5210700 VIST,D,20230302,18.73,18.925,18.53,18.7,801600 VIV,D,20230302,7.38,7.42,7.34,7.37,1353700 VKQ,D,20230302,9.38,9.41,9.36,9.39,78300 VLD,D,20230302,2.86,2.8688,2.7,2.83,1881300 VLD.W,D,20230302,0.388,0.4513,0.388,0.4513,2600 VLN,D,20230302,4.53,4.585,4.41,4.57,288500 VLN.W,D,20230302,0.25,0.3099,0.25,0.2999,6400 VLO,D,20230302,138.5,139.72,137.34,139.23,3473400 VLRS,D,20230302,11.84,11.84,11.54,11.62,205900 VLT,D,20230302,10.88,10.9,10.84,10.87,12300 VLT.W,D,20230302,0.2039,0.2076,0.2039,0.2076,51600 VLTA,D,20230302,0.855,0.8551,0.8525,0.8534,781300 VMC,D,20230302,179,182.73,176.77,181.65,910500 VMI,D,20230302,323.67,328.62,322.83,326.03,124100 VMO,D,20230302,9.39,9.39,9.3303,9.34,40500 VMW,D,20230302,109.34,112.29,109,111.25,1548100 VNCE,D,20230302,6.78,7.06,6.48,7.06,5800 VNO,D,20230302,19.39,19.72,19.148,19.6,4431800 VNO-L,D,20230302,16.76,16.87,16.64,16.82,39200 VNO-M,D,20230302,16,16.16,15.78,16.09,81000 VNO-N,D,20230302,15.98,16.2008,15.89,16.11,68800 VNO-O,D,20230302,13.96,14.01,13.87,14,33300 VNT,D,20230302,26.53,26.92,26.515,26.9,823300 VNTR,D,20230302,0.4253,0.4604,0.422,0.4305,417700 VOC,D,20230302,8.04,8.5,7.96,8.47,146300 VOY-B,D,20230302,23.66,23.85,23.4,23.6,18200 VOYA,D,20230302,75.57,75.675,74.395,75.06,2246600 VPG,D,20230302,45,45,43.83,44.32,69500 VPV,D,20230302,9.91,9.9406,9.7,9.73,69800 VRE,D,20230302,15.5,16.03,15.43,15.98,467600 VRT,D,20230302,15.78,15.92,15.6,15.83,3145800 VRTV,D,20230302,149.17,149.43,142.73,144.91,287000 VSCO,D,20230302,38.19,38.73,37.24,37.75,2959800 VSH,D,20230302,21.27,21.7,21.17,21.64,523400 VST,D,20230302,21.66,21.67,21.23,21.29,5173700 VST.A,D,20230302,0.0676,0.0676,0.0676,0.0676,100 VSTO,D,20230302,28.3,28.64,28.25,28.6,290900 VTEX,D,20230302,3.81,3.87,3.72,3.85,96500 VTLE,D,20230302,52.58,55.02,51.81,54.4,719900 VTN,D,20230302,10.05,10.05,9.95,9.95,36900 VTOL,D,20230302,27.58,28.525,27.43,28.2,146800 VTR,D,20230302,47.03,48.115,47.03,47.88,2306800 VTS,D,20230302,18.27,18.88,18.27,18.7,688700 VVI,D,20230302,25.1,25.1,24.3,24.52,78900 VVNT,D,20230302,11.86,11.93,11.85,11.92,3991400 VVR,D,20230302,4.02,4.04,4.01,4.03,318600 VVV,D,20230302,34.11,35.81,34.09,35.74,3562500 VVX,D,20230302,48.44,50.16,48.37,49.57,127600 VZ,D,20230302,38.1,38.46,37.94,38.41,18821000 VZIO,D,20230302,9.58,9.93,9.53,9.61,509100 W,D,20230302,38.56,39.63,37.72,38.85,4318100 WAB,D,20230302,103.75,106.37,103.75,106.25,847900 WAL,D,20230302,73.9,74.295,73.08,74.03,860800 WAL-A,D,20230302,20.9,20.99,20.845,20.94,9800 WAT,D,20230302,307.73,322.12,305.82,321.36,548900 WAV.U,D,20230302,10.19,10.427,10.19,10.427,600 WAVC,D,20230302,10.21,10.21,10.16,10.17,25500 WBS,D,20230302,51.63,52.22,50.7,51.98,1560600 WBS-F,D,20230302,20.75,21.01,20.75,20.79,2900 WBS-G,D,20230302,25.19,25.19,24.9,24.9,3100 WBX,D,20230302,5.3,5.7837,5.2004,5.74,361600 WBX.W,D,20230302,0.99,1.25,0.9389,1.1,18200 WCC,D,20230302,166.78,170.38,165.18,170.12,426000 WCC-A,D,20230302,27.54,27.6523,27.37,27.6523,8800 WCN,D,20230302,133.4,134.17,133.05,133.69,698000 WD,D,20230302,86.73,86.99,85.6,86.98,102000 WDH,D,20230302,3.03,3.0908,3.0025,3.04,495900 WDI,D,20230302,14.01,14.09,13.89,13.93,161300 WDS,D,20230302,24.77,25.3999,24.69,25.34,398800 WE,D,20230302,1.06,1.13,1.04,1.09,7245400 WE.W,D,20230302,0.12,0.15,0.12,0.15,2300 WEA,D,20230302,10.35,10.4898,10.06,10.27,297600 WEAV,D,20230302,5.23,5.35,5.17,5.3,74900 WEC,D,20230302,86.15,88.02,86.15,88.02,1276800 WEL,D,20230302,10.42,10.42,10.38,10.38,2100 WEL.W,D,20230302,0.549,0.549,0.3939,0.5253,29000 WELL,D,20230302,72.8,74.45,72.71,74.35,1677800 WES,D,20230302,25.52,27,25.49,26.67,2453300 WEX,D,20230302,192.83,194.615,192.3701,194.38,177800 WF,D,20230302,27.22,27.35,27.06,27.25,67400 WFC,D,20230302,46.46,46.62,45.38,45.8,19116400 WFC-A,D,20230302,19.39,19.39,19.02,19.145,287100 WFC-C,D,20230302,18.07,18.07,17.77,18.03,109100 WFC-D,D,20230302,17.95,17.9699,17.64,17.9,105500 WFC-L,D,20230302,1177.23,1180.54,1173.51,1174,3400 WFC-Q,D,20230302,24.59,24.67,24.4375,24.62,126900 WFC-R,D,20230302,25.12,25.18,25.1,25.18,72700 WFC-Y,D,20230302,23.51,23.54,23.26,23.43,37000 WFC-Z,D,20230302,19.61,19.65,19.31,19.42,215200 WFG,D,20230302,75.49,75.89,73.75,75.89,138200 WGO,D,20230302,63.15,64.27,62.78,64.25,288700 WH,D,20230302,77.34,78.57,77.285,78.28,363200 WHD,D,20230302,46.02,49.1,45.99,48.88,584900 WHG,D,20230302,13.18,13.65,13.066,13.49,11800 WHR,D,20230302,133.92,137.74,133.27,137.47,615500 WIA,D,20230302,8.57,8.6679,8.57,8.58,31600 WINN,D,20230302,14.76,15,14.73,14.969,25400 WIT,D,20230302,4.65,4.74,4.65,4.74,1977200 WIW,D,20230302,9.05,9.1,9.04,9.1,105200 WK,D,20230302,88.58,91.23,88.09,89.41,267100 WLK,D,20230302,120.35,122.9,119.5,122.59,460100 WLKP,D,20230302,22.66,22.7236,22.25,22.53,108200 WLY,D,20230302,44.02,44.95,43.99,44.83,225800 WM,D,20230302,148.96,150.31,148.825,150,1420200 WMB,D,20230302,29.9,30.5,29.815,30.42,5558500 WMC,D,20230302,9.8,9.91,9.6317,9.75,25200 WMK,D,20230302,78.17,81.685,78.17,81.39,70700 WMS,D,20230302,87,88.74,86.28,88.5,391700 WMT,D,20230302,139.84,140.74,139.5,140.5,4929500 WNC,D,20230302,27.23,28.61,26.97,28.51,589500 WNN.W,D,20230302,0.1462,0.1462,0.1462,0.1462,100 WNNR,D,20230302,10.45,10.47,10.45,10.46,12000 WNS,D,20230302,88.29,90.08,87.71,89.25,210300 WOLF,D,20230302,66.74,70.43,64.5201,69.58,8472100 WOR,D,20230302,60.53,61.85,60.15,61.84,112900 WOW,D,20230302,10.7,10.71,10.45,10.7,304100 WPC,D,20230302,80.45,81.73,79.9549,81.52,614100 WPCA,D,20230302,10.2,10.2,10.19,10.2,184400 WPCB,D,20230302,10.19,10.2,10.19,10.2,13100 WPM,D,20230302,41.2,41.68,41.11,41.61,2059500 WPP,D,20230302,61.02,62.29,60.93,62.25,94100 WRB,D,20230302,67.03,67.38,66.33,67.34,1596200 WRB-E,D,20230302,23.8165,23.8165,23.6,23.69,11200 WRB-F,D,20230302,21.98,22.08,21.77,22,11600 WRB-G,D,20230302,19.24,19.31,19.02,19.31,9700 WRB-H,D,20230302,18.48,18.51,18.31,18.39,23400 WRBY,D,20230302,12,12.33,11.93,12.16,2064900 WRK,D,20230302,31.82,32.37,31.73,32.32,1307200 WSM,D,20230302,122.22,123.96,121.6,123.32,631400 WSO,D,20230302,301.54,308.855,299.655,308.45,233400 WSO.B,D,20230302,302.35,302.35,302.35,302.35,200 WSR,D,20230302,9.3,9.42,9.3,9.35,398000 WST,D,20230302,315.12,324.68,315.12,322.7,549400 WT,D,20230302,5.98,6,5.95,5.97,865400 WTI,D,20230302,5.77,5.9688,5.67,5.9,2339600 WTM,D,20230302,1424.69,1446.09,1401.49,1415.05,11600 WTRG,D,20230302,42.44,42.775,42.26,42.51,1079800 WTS,D,20230302,172.78,175.9,171.49,174.81,105000 WTTR,D,20230302,7.5,7.7,7.3201,7.67,668200 WU,D,20230302,12.8,12.92,12.71,12.86,7367300 WWE,D,20230302,82.96,84.069,82.46,83.55,454700 WWW,D,20230302,16.88,17.06,16.61,16.79,1155500 WY,D,20230302,31.29,31.44,31.08,31.35,3974100 X,D,20230302,30.3,31.145,30.14,31.02,5966600 XFL-A,D,20230302,24.99,25.075,24.99,25.04,900 XFLT,D,20230302,6.77,6.9516,6.765,6.91,122900 XHR,D,20230302,14.45,14.795,14.32,14.68,882200 XIN,D,20230302,5.46,5.5,5.41,5.41,3100 XOM,D,20230302,110.61,111.695,110.17,111.4,10343000 XPER,D,20230302,11.7,12.08,11.68,11.89,256200 XPEV,D,20230302,8.95,9.385,8.775,9.33,12896600 XPO,D,20230302,33.76,36.39,33.73,36.22,1981600 XPOF,D,20230302,24.88,25.97,24.555,25.25,589900 XPRO,D,20230302,23.06,24.039,22.85,23.61,1044200 XYF,D,20230302,3.2,3.2,3.2,3.2,200 XYL,D,20230302,100.51,102.47,99.89,102.25,1622700 YALA,D,20230302,4.17,4.22,4.08,4.18,103900 YELP,D,20230302,29.58,30.285,29.58,30.26,408800 YETI,D,20230302,37.23,38.72,37,38.39,1084500 YEXT,D,20230302,7.78,8.15,7.77,8.13,1562900 YMM,D,20230302,7.43,8.1,7.36,7.93,8150600 YOU,D,20230302,28.76,29.07,27.66,28.83,2159900 YPF,D,20230302,12.03,12.03,11.49,11.55,2429500 YRD,D,20230302,2.6,2.78,2.5221,2.77,30300 YSG,D,20230302,1.43,1.58,1.43,1.55,2054000 YTPG,D,20230302,9.93,9.9593,9.92,9.95,1345900 YUM,D,20230302,125.91,128.9999,125.79,128.68,1212600 YUMC,D,20230302,60.07,61.875,60.07,61.7,1684600 ZBH,D,20230302,121.31,123.3,120.98,122.99,1531500 ZEPP,D,20230302,1.55,1.701,1.55,1.69,31000 ZETA,D,20230302,10.07,10.67,10,10.47,862400 ZEV,D,20230302,0.62,0.6599,0.6001,0.6168,960700 ZEV.W,D,20230302,0.0505,0.0602,0.045,0.0599,162600 ZGN,D,20230302,13.15,13.25,12.865,13.11,121600 ZH,D,20230302,1.45,1.57,1.43,1.56,2642500 ZIM,D,20230302,24.05,24.05,22.21,22.69,4798000 ZIP,D,20230302,16.73,17.27,16.62,17.11,758500 ZTO,D,20230302,24.1,24.525,23.47,24.23,14510800 ZTR,D,20230302,6.37,6.43,6.34,6.42,260100 ZTS,D,20230302,166.42,169.32,166.07,168.58,1606700 ZUO,D,20230302,8.71,9.68,8.16,9.63,3297200 ZVIA,D,20230302,3.52,3.72,3.52,3.7,70100 ZWS,D,20230302,22.13,23.17,21.98,23.07,1267300