,,,,,,, A,D,20230510,128.71,128.9,126.16,128.06,1255700 AA,D,20230510,37.14,37.22,35.38,36.14,2961200 AAC,D,20230510,10.41,10.45,10.41,10.43,6500 AAC.S,D,20230510,10.121,10.1804,10.121,10.14,170400 AAC.U,D,20230510,10.5208,10.55,10.5208,10.54,1100 AAIC,D,20230510,2.67,2.67,2.59,2.61,18600 AAIN,D,20230510,23.09,23.09,23.09,23.09,300 AAM-A,D,20230510,24.29,24.29,23.8854,24,13100 AAM-B,D,20230510,23.5,24.3919,23.5,24.15,38100 AAN,D,20230510,12.75,12.93,12.54,12.62,295700 AAP,D,20230510,127.31,127.31,124.595,125.8,751100 AAT,D,20230510,19.18,19.29,18.67,18.94,304300 AB,D,20230510,34.13,34.99,33.1107,34.86,466300 ABB,D,20230510,36.69,36.69,36.22,36.46,2149500 ABBV,D,20230510,146.52,146.9822,145.1531,146.42,4127200 ABC,D,20230510,168.29,169.6,167.03,169.5,822800 ABEV,D,20230510,2.88,2.9,2.85,2.88,14269000 ABG,D,20230510,206.25,208.47,203.1,204.18,191900 ABM,D,20230510,43.1,43.15,42.49,42.8,177900 ABR,D,20230510,12.52,12.55,12.1,12.23,3664100 ABR-D,D,20230510,18.05,18.05,17.37,17.4514,8600 ABR-E,D,20230510,17.01,17.5099,17.01,17.0838,10100 ABR-F,D,20230510,18.45,18.58,18.168,18.25,27400 ABT,D,20230510,110.9,110.97,109.625,110.69,3129000 AC,D,20230510,36.8,37,36.35,36.5,14700 ACA,D,20230510,69.3,69.34,68.18,69.02,114200 ACCO,D,20230510,5.22,5.23,5.1,5.13,443000 ACEL,D,20230510,9.1,9.23,8.97,9.17,234500 ACH.W,D,20230510,0.31,0.3398,0.3098,0.32,1500 ACHR,D,20230510,2.32,2.42,2.28,2.38,2049300 ACI,D,20230510,20.5,20.565,20.395,20.48,2570000 ACM,D,20230510,80.73,80.825,79.025,80.02,852600 ACN,D,20230510,265.85,269.91,264.42,268.89,2800200 ACP,D,20230510,6.57,6.62,6.57,6.6,152200 ACP-A,D,20230510,22.53,22.53,22.02,22.02,2200 ACR,D,20230510,8.48,8.7,8.18,8.39,18100 ACR-C,D,20230510,19.8,19.9737,19.8,19.895,2100 ACR-D,D,20230510,17.2,17.45,17.2,17.2,1000 ACR.U,D,20230510,10.18,10.18,10.18,10.18,600 ACR.W,D,20230510,0.0731,0.0731,0.071,0.071,5600 ACRE,D,20230510,8.27,8.33,8.15,8.18,605900 ACRO,D,20230510,10.18,10.2245,10.14,10.17,9700 ACV,D,20230510,19.49,19.49,19.11,19.13,42200 ADC,D,20230510,68.27,68.27,66.9,67.4,731000 ADC-A,D,20230510,17.77,18.26,17.77,18.0979,11200 ADCT,D,20230510,2.21,2.4159,2.185,2.4,2125600 ADM,D,20230510,75.23,75.62,74.405,74.64,3108100 ADNT,D,20230510,36.3,36.7,35.04,35.54,676300 ADT,D,20230510,6.09,6.21,6.03,6.11,3313300 ADX,D,20230510,15.59,15.68,15.49,15.61,223700 AEE,D,20230510,89.33,90,88.875,89.8,621400 AEFC,D,20230510,21,21.215,20.7,20.965,57100 AEG,D,20230510,4.44,4.44,4.3014,4.35,1642200 AEL,D,20230510,40.83,40.95,38.86,39.49,706200 AEL-A,D,20230510,22,22.22,21.67,22.04,20800 AEL-B,D,20230510,22.94,22.94,22.4,22.78,23900 AEM,D,20230510,60.13,60.19,58.75,59.25,1876800 AENZ,D,20230510,2.36,2.36,2.3075,2.3075,300 AEO,D,20230510,13.37,13.37,12.89,12.94,4669300 AER,D,20230510,56.7,56.72,54.56,55.51,878800 AES,D,20230510,22.54,22.855,22.38,22.64,7297700 AESC,D,20230510,87,88.14,87,87.53,143300 AESI,D,20230510,17.61,17.88,17.36,17.4,184100 AEV.W,D,20230510,0.13,0.13,0.1099,0.11,1700 AEVA,D,20230510,1.12,1.21,1.09,1.1,1062200 AFB,D,20230510,10.57,10.62,10.53,10.59,78700 AFG,D,20230510,116.34,116.6,114.72,115.48,219900 AFGB,D,20230510,23.9,23.98,23.63,23.66,15200 AFGC,D,20230510,21,21.68,20.85,21.3,8000 AFGD,D,20230510,22.64,22.9411,22.6372,22.7,3500 AFGE,D,20230510,18.66,18.72,18.5,18.52,7000 AFL,D,20230510,67.57,67.7852,66.14,66.72,2187800 AFT,D,20230510,12.49,12.51,12.43,12.44,25200 AFT.W,D,20230510,0.18,0.19,0.15,0.19,500 AFTR,D,20230510,10.28,10.32,10.28,10.29,13700 AG,D,20230510,6.86,6.86,6.61,6.73,4978000 AGAC,D,20230510,10.37,10.37,10.36,10.365,11300 AGCO,D,20230510,128.8,129,124.96,127.03,542500 AGD,D,20230510,9.38,9.39,9.28,9.3,96100 AGI,D,20230510,13.77,13.83,13.4058,13.62,1626600 AGL,D,20230510,26.75,26.75,23.9,24.99,4604300 AGM,D,20230510,129.7,133.02,123.415,123.66,146400 AGM-D,D,20230510,23.15,23.22,22.81,22.85,4300 AGM-E,D,20230510,22.81,23.43,22.78,23,1700 AGM-F,D,20230510,21.29,21.31,21.04,21.04,6700 AGM-G,D,20230510,20.05,20.0501,19.9,19.9,4400 AGO,D,20230510,53.41,53.41,49.8435,52.66,333700 AGR,D,20230510,40.86,41.04,40.47,40.96,343400 AGRO,D,20230510,8.7,8.725,8.43,8.53,604600 AGS,D,20230510,5.6,5.605,4.525,5.1,1680200 AGTI,D,20230510,17.02,17.02,14.97,16.18,309900 AGX,D,20230510,40.69,40.98,40.1301,40.98,50900 AHH,D,20230510,11.69,11.75,11.31,11.52,612800 AHH-A,D,20230510,21.81,21.81,21.5,21.5399,1400 AHL-C,D,20230510,23.18,23.5999,23.1,23.1,20200 AHL-D,D,20230510,18.06,18.53,17.8,18.04,25400 AHL-E,D,20230510,18.5,18.6,18.01,18.01,11400 AHT,D,20230510,4.32,4.37,4.055,4.2,455900 AHT-D,D,20230510,20.33,20.4101,20.25,20.25,1000 AHT-F,D,20230510,16.77,16.77,16.15,16.15,700 AHT-G,D,20230510,18.2523,18.4,18.2523,18.37,3200 AHT-I,D,20230510,16.74,16.7401,16.74,16.7401,200 AI,D,20230510,20.25,20.63,19.6,20.18,7988400 AIC,D,20230510,23.8527,23.875,23.8527,23.875,600 AIF,D,20230510,12.44,12.44,12.3,12.35,13000 AIG,D,20230510,53.46,53.61,52.435,52.61,4852900 AIG-A,D,20230510,24.67,24.95,24.65,24.71,25800 AIN,D,20230510,91.72,91.72,89.475,90.9,76100 AIO,D,20230510,16.65,16.65,16.42,16.46,39800 AIR,D,20230510,52.93,52.965,52.16,52.57,114400 AIRC,D,20230510,36.02,36.15,35.49,35.9,519900 AIT,D,20230510,130.68,131.67,126.81,128.72,127300 AIU,D,20230510,1.0691,1.0691,0.99,1.05,47800 AIV,D,20230510,8.62,8.66,8.48,8.54,1653200 AIZ,D,20230510,131.27,131.27,128.36,129.21,292700 AIZN,D,20230510,19.68,20.17,19.68,20.04,10800 AJG,D,20230510,215.82,218.1,215.49,217.32,1170400 AJRD,D,20230510,56.14,56.14,56.02,56.04,575500 AJX,D,20230510,5.71,5.71,5.48,5.54,162200 AJXA,D,20230510,24.19,24.19,24.1,24.14,500 AKA,D,20230510,0.39,0.4,0.3592,0.3909,408300 AKO.A,D,20230510,13,13,12.85,12.85,900 AKO.B,D,20230510,15.7,15.94,15.21,15.9,33600 AKR,D,20230510,13.26,13.31,13.075,13.24,803100 AL,D,20230510,38.66,38.66,37.34,38,651600 AL-A,D,20230510,21.9,22.03,21.8257,22,17000 ALB,D,20230510,198.83,199.8,192.24,194.51,2329000 ALC,D,20230510,78.76,81.2,78.16,80.64,3826200 ALCC,D,20230510,10.5,10.51,10.36,10.44,848600 ALE,D,20230510,63,63.065,62.32,62.88,210200 ALEX,D,20230510,18.48,18.535,18.26,18.5,153900 ALG,D,20230510,182.8,182.8,178.79,181.45,33400 ALIT,D,20230510,8.61,8.61,8.37,8.53,3217500 ALK,D,20230510,44.63,44.66,42.47,43.11,1225500 ALL,D,20230510,118.56,119.44,116.48,117.67,1642700 ALL-B,D,20230510,25.3,25.37,25.27,25.32,12300 ALL-H,D,20230510,23.63,23.8999,23.5,23.65,62300 ALL-I,D,20230510,23.05,23.36,22.89,23.0532,12600 ALL.W,D,20230510,0.2,0.2375,0.1963,0.1963,49000 ALLE,D,20230510,108.69,109.225,107.06,108.31,605700 ALLG,D,20230510,2.34,2.36,2.21,2.25,42600 ALLY,D,20230510,25.88,26.01,25.035,25.31,4929300 ALSN,D,20230510,48.55,48.55,47.595,48.09,716900 ALT-A,D,20230510,25.65,25.99,25.4,25.49,3200 ALTG,D,20230510,13.93,14.295,13.75,14.19,198600 ALV,D,20230510,88.92,89.4,86.866,87.9,876100 ALX,D,20230510,170.7,172.565,170.48,171.63,10400 AM,D,20230510,10.57,10.74,10.455,10.59,3637200 AMBC,D,20230510,15.21,15.21,13.18,14.64,743700 AMBP,D,20230510,3.74,3.76,3.6,3.61,1015000 AMC,D,20230510,5.6,5.61,5.395,5.49,14568400 AMCR,D,20230510,10.38,10.415,10.27,10.39,8304800 AME,D,20230510,145.67,146.3,142.72,144.68,756400 AMG,D,20230510,142.58,142.58,139.21,140.67,187500 AMH,D,20230510,35.64,35.69,35.145,35.4,2493600 AMH-G,D,20230510,24.65,24.985,24.5575,24.95,13300 AMH-H,D,20230510,25.25,25.6,25.23,25.5669,6300 AMK,D,20230510,27.36,27.6,27.175,27.53,117800 AMN,D,20230510,93,94.7899,92.77,93.15,735200 AMP,D,20230510,297.19,297.92,287.88,290.86,483500 AMP.V,D,20230510,0.6,0.6,0.5099,0.515,15100 AMPS,D,20230510,4.62,4.735,4.54,4.7,953300 AMPX,D,20230510,9.1,9.11,8.855,8.94,175800 AMPY,D,20230510,7.12,7.14,6.815,6.85,452900 AMR,D,20230510,161.39,163.45,158.43,163.38,312200 AMRC,D,20230510,42.92,43,41.245,41.58,260900 AMRX,D,20230510,1.92,1.93,1.74,1.78,1097400 AMT,D,20230510,195.49,198.16,194.82,196.36,1628700 AMTD,D,20230510,1.66,1.665,1.61,1.62,88100 AMWL,D,20230510,2.07,2.23,2.03,2.12,3102100 AMX,D,20230510,21.26,21.93,21.15,21.89,1183900 AN,D,20230510,136.5,137.2,133.07,133.1,668800 ANET,D,20230510,140.41,141.899,138.68,141.24,2200700 ANF,D,20230510,23.9,24.07,22.86,22.95,1217500 ANVS,D,20230510,15.01,15.25,14.7,14.96,31500 AOD,D,20230510,8.26,8.26,8.13,8.18,295000 AOMR,D,20230510,7.92,7.92,7.7,7.72,43300 AON,D,20230510,335.03,337.11,332.715,333.76,647700 AORT,D,20230510,14.9,14.95,14.52,14.81,122700 AOS,D,20230510,70.02,70.02,68.3,69.22,679700 AP,D,20230510,2.98,2.9834,2.76,2.78,16400 APAM,D,20230510,33,33.36,32.18,32.64,446300 APC.W,D,20230510,0.031,0.031,0.031,0.031,400 APD,D,20230510,281.08,285.52,278.62,280.95,1199800 APE,D,20230510,1.63,1.67,1.6006,1.65,7485900 APG,D,20230510,22.43,22.515,21.96,22.34,693900 APG.U,D,20230510,10.2,10.25,10.13,10.24,2000 APG.W,D,20230510,0.15,0.1501,0.15,0.15,250000 APGB,D,20230510,10.18,10.2,10.18,10.19,6300 APH,D,20230510,76,76.11,74.4532,75.46,2206100 APLE,D,20230510,15.82,15.9,15.45,15.75,3754200 APO,D,20230510,63.65,64.82,63.115,63.64,3859600 APRN,D,20230510,0.46,0.472,0.4201,0.4425,2018400 APT-A,D,20230510,105,105.28,104.75,105.28,14700 APTV,D,20230510,95.58,95.855,93.9,94.91,2681100 AQN,D,20230510,8.94,8.98,8.81,8.94,5503500 AQNA,D,20230510,23.19,23.57,23.05,23.29,135000 AQNB,D,20230510,23.1,23.3151,22.79,22.8296,184000 AQNU,D,20230510,31.6,31.69,31.055,31.53,89700 AQUA,D,20230510,50.95,51.03,49.97,50.62,1072900 AR,D,20230510,21.33,21.33,20.725,21.03,4180800 ARC,D,20230510,2.79,2.8561,2.72,2.73,204200 ARCH,D,20230510,129.72,130.02,125.78,129.42,228500 ARCO,D,20230510,8.41,8.6,8.3664,8.59,842600 ARDC,D,20230510,12.11,12.16,12.09,12.11,45000 ARE,D,20230510,122.7,123.05,121.3301,122.28,736800 ARES,D,20230510,81.04,81.72,80.23,81.62,854800 ARG-A,D,20230510,21.05,21.8999,21.05,21.8999,6500 ARGD,D,20230510,22.01,22.19,22,22.145,9300 ARGO,D,20230510,29.42,29.44,29.39,29.4,271200 ARI,D,20230510,9.6,9.64,9.31,9.38,810300 ARIS,D,20230510,9.31,9.49,8.97,9.04,323300 ARL,D,20230510,18.83,19.23,17.6501,17.93,4700 ARLO,D,20230510,6.95,7.14,6.875,7.11,848800 ARMK,D,20230510,36.27,36.865,35.84,36.65,3508500 ARNC,D,20230510,29.1,29.19,29.045,29.07,1869500 AROC,D,20230510,9.96,9.96,9.76,9.89,586900 ARR,D,20230510,5.11,5.15,5.05,5.1,5726600 ARR-C,D,20230510,19.63,19.91,19.5201,19.91,7900 ARW,D,20230510,118.9,119.74,117.65,118.83,397200 ASA,D,20230510,17.37,17.49,17.21,17.28,35800 ASAI,D,20230510,11.95,11.99,11.7,11.81,609500 ASAN,D,20230510,17.3,17.695,17.17,17.39,1633600 ASB,D,20230510,15.27,15.27,14.75,14.97,1215100 ASB-E,D,20230510,15.69,15.73,15.27,15.41,23400 ASB-F,D,20230510,15.4,15.6899,14.97,15.09,16300 ASBA,D,20230510,20.06,20.4199,19.34,19.7499,31700 ASC,D,20230510,12.69,12.87,12.53,12.81,711200 ASG,D,20230510,5.03,5.07,4.995,5.02,89100 ASGI,D,20230510,17.77,17.85,17.67,17.83,64900 ASGN,D,20230510,65.33,65.4,63.27,63.9,499200 ASH,D,20230510,88.82,88.98,87.52,88.28,504500 ASIX,D,20230510,34.46,34.78,34,34.64,172900 ASPN,D,20230510,8.29,8.7,8.03,8.08,1065900 ASR,D,20230510,288.88,290.04,284.45,290.04,34900 ASX,D,20230510,6.91,6.97,6.88,6.95,4730800 ATC-D,D,20230510,22.74,22.85,22.37,22.85,2700 ATC-H,D,20230510,21.74,22.28,21.4145,21.4145,4600 ATC-I,D,20230510,23.56,23.56,23.01,23.03,4200 ATE.W,D,20230510,0.1,0.1183,0.1,0.1183,900 ATEK,D,20230510,10.3,10.305,10.3,10.3,131700 ATEN,D,20230510,14.04,14.33,13.9,14.27,582200 ATGE,D,20230510,42.38,43.04,41.335,41.69,253700 ATH-A,D,20230510,19.96,20.498,19.77,20.49,50700 ATH-B,D,20230510,18.78,19.48,18.78,19.11,15000 ATH-C,D,20230510,22.1,22.48,22,22.3,45100 ATH-D,D,20230510,16.2,16.71,15.95,16.34,38400 ATH-E,D,20230510,23.88,23.88,23.7,23.82,46500 ATHM,D,20230510,28.4,28.81,27.35,28.11,612800 ATI,D,20230510,38.46,38.64,37.025,37.71,1487600 ATI.W,D,20230510,0.01,0.03,0.01,0.03,7500 ATIP,D,20230510,0.25,0.269,0.2363,0.25,440400 ATKR,D,20230510,130.85,130.85,122.26,122.96,929300 ATO,D,20230510,119.34,119.72,117.85,119.31,1046100 ATR,D,20230510,121.09,121.57,118.495,119.62,227100 ATTO,D,20230510,0.98,0.98,0.9578,0.97,5000 ATUS,D,20230510,2.95,2.95,2.62,2.72,3828000 AU,D,20230510,27.62,27.95,27.255,27.65,2211300 AUB,D,20230510,24.82,24.82,24.03,24.44,547800 AUB-A,D,20230510,18.85,19.5,18.24,19.4,19400 AUD,D,20230510,0.1145,0.1973,0.1026,0.1329,36060700 AVA,D,20230510,44.61,44.765,43.89,44.44,372400 AVAL,D,20230510,2.43,2.48,2.39,2.42,26800 AVB,D,20230510,180.8,181.75,178.97,180.15,489200 AVD,D,20230510,17.35,17.38,15.01,16.07,382500 AVK,D,20230510,11.72,11.77,11.6167,11.76,67500 AVNS,D,20230510,23.33,23.59,22.96,23.31,243900 AVNT,D,20230510,39.02,39.17,37.935,38.72,513800 AVTR,D,20230510,20.63,20.82,20.38,20.58,6688000 AVY,D,20230510,171.55,172.68,170.03,172.51,554000 AWF,D,20230510,9.91,9.93,9.69,9.77,284000 AWI,D,20230510,67.66,67.68,66.315,66.81,212000 AWK,D,20230510,148.91,150.185,148.135,149.74,967400 AWP,D,20230510,3.94,3.94,3.89,3.93,158400 AWR,D,20230510,90.99,92.36,90.47,92.13,86700 AX,D,20230510,39.29,39.29,37.87,38.39,278800 AXA.P,D,20230510,0.19,0.19,0.0004,0.0006,460000 AXA.W,D,20230510,0.0302,0.0302,0.002,0.002,234900 AXAC,D,20230510,10.45,10.48,10.45,10.46,426400 AXL,D,20230510,7.26,7.3,7.02,7.11,829000 AXP,D,20230510,153.61,154.67,147.95,148.68,4602600 AXR,D,20230510,14.01,14.05,13.6684,13.86,5800 AXS,D,20230510,55.66,55.66,54.71,55.01,290100 AXS-E,D,20230510,21.55,21.7941,21.46,21.51,23400 AXTA,D,20230510,31.11,31.21,30.165,30.43,1842000 AYI,D,20230510,158.82,159.87,155.33,157.06,219900 AYX,D,20230510,36.33,37.27,36.12,36.98,1414200 AZEK,D,20230510,25.81,25.93,25.19,25.39,1234600 AZO,D,20230510,2736.09,2750,2714.42,2733.65,110500 AZRE,D,20230510,2.3,2.48,2.3,2.32,176100 AZUL,D,20230510,7.28,7.41,7.18,7.4,2282100 AZZ,D,20230510,36.15,36.15,35.04,35.79,157400 B,D,20230510,41.52,41.52,40.23,41,146300 BA,D,20230510,203.14,203.2,198.25,200.84,3923700 BABA,D,20230510,82.14,84.5,81.77,82.95,16868000 BAC,D,20230510,27.96,28,27.02,27.32,44446400 BAC-B,D,20230510,24.77,24.8348,24.63,24.7,73100 BAC-E,D,20230510,20.15,20.23,20.05,20.09,5500 BAC-K,D,20230510,24.49,24.61,24.4,24.61,39400 BAC-L,D,20230510,1145.4,1154.6,1143.6,1152.77,3200 BAC-M,D,20230510,22.79,23.04,21.99,23.04,48500 BAC-N,D,20230510,21.39,21.62,21.32,21.5,57800 BAC-O,D,20230510,18.72,18.88,18.65,18.85,48600 BAC-P,D,20230510,17.78,17.92,17.67,17.92,103200 BAC-Q,D,20230510,18.39,18.44,18.28,18.33,44100 BAC-S,D,20230510,20.02,20.2754,20.01,20.21,51400 BAH,D,20230510,93.04,93.789,92.705,93.27,1286000 BAK,D,20230510,10.62,10.94,10.37,10.38,1827600 BALL,D,20230510,57.03,57.19,55.94,56.63,1556600 BALY,D,20230510,15.76,15.76,15.13,15.64,474300 BAM,D,20230510,33.27,33.65,31.65,32.31,2577900 BANC,D,20230510,10.48,10.52,10.1,10.2,533600 BAP,D,20230510,146.44,146.82,141.76,141.93,581500 BARK,D,20230510,1.12,1.12,1.09,1.11,498600 BAX,D,20230510,43.32,44.18,43.1,43.84,7169200 BB,D,20230510,5.1,5.35,5.07,5.23,5905200 BBA.W,D,20230510,0.2321,0.2445,0.23,0.232,57000 BBAI,D,20230510,2.92,2.94,2.49,2.55,9461600 BBAR,D,20230510,4.28,4.4503,4.28,4.39,485400 BBD,D,20230510,3.07,3.11,3.05,3.11,18207700 BBDC,D,20230510,7.23,7.25,7.1711,7.24,627600 BBDO,D,20230510,2.63,2.65,2.61,2.64,12000 BBLN,D,20230510,3.14,3.17,2,2.05,5518300 BBN,D,20230510,17.86,17.97,17.82,17.97,132300 BBU,D,20230510,17.21,17.25,16.8,16.9,7100 BBUC,D,20230510,19.1,19.2,18.57,19.01,30900 BBVA,D,20230510,7,7,6.855,6.92,806100 BBW,D,20230510,21.62,21.91,21.36,21.69,260900 BBWI,D,20230510,32.63,32.7,31.22,31.83,2972500 BBY,D,20230510,73.28,73.4,71.1,72.22,1401000 BC,D,20230510,82.26,82.26,77.07,78.17,1038400 BC-A,D,20230510,25.18,25.35,25,25.35,5100 BC-B,D,20230510,25.55,25.6786,25.55,25.66,2800 BC-C,D,20230510,25.2,25.64,25.2,25.64,5800 BCAT,D,20230510,15.12,15.16,14.93,14.99,417400 BCC,D,20230510,75,75.33,73.205,73.62,231600 BCE,D,20230510,48.02,48.19,47.54,47.94,953600 BCH,D,20230510,22.62,22.68,22.29,22.64,112500 BCO,D,20230510,66,68,63.35,66.06,260200 BCS,D,20230510,7.79,7.795,7.65,7.75,11065500 BCSF,D,20230510,11.93,12.09,11.35,11.97,508700 BCX,D,20230510,9.39,9.39,9.205,9.21,167600 BDC,D,20230510,80.74,81.675,79.7,81.24,224300 BDJ,D,20230510,8.37,8.3843,8.3,8.33,358300 BDN,D,20230510,3.84,3.8591,3.7252,3.78,2616200 BDX,D,20230510,251.18,251.425,247.96,251.05,805900 BDXB,D,20230510,49.92,50.15,49.92,49.94,119600 BE,D,20230510,17.57,17.57,15.11,15.2,6007000 BEDU,D,20230510,1.8,1.8,1.8,1.8,2300 BEKE,D,20230510,16.01,16.12,15.76,16.08,11026100 BEN,D,20230510,25.46,25.705,24.885,25,3135200 BEP,D,20230510,31.99,32,31.08,31.62,177400 BEP-A,D,20230510,19.58,19.58,18.94,18.95,1700 BEPC,D,20230510,35.5,35.69,34.745,35.24,484300 BEPH,D,20230510,15.11,15.742,15.11,15.37,20000 BEPI,D,20230510,15.43,15.795,15.43,15.52,16400 BERY,D,20230510,59.87,60.19,58.035,58.34,1673600 BEST,D,20230510,2.72,3,2.66,2.95,16700 BF.A,D,20230510,64.92,64.92,64.14,64.81,22700 BF.B,D,20230510,63.99,64.26,63.5072,64.23,905400 BFA.W,D,20230510,0.09,0.0976,0.0862,0.09,212900 BFAC,D,20230510,10.5,10.52,10.495,10.52,9600 BFAM,D,20230510,94.58,94.89,88.64,89.9,837100 BFH,D,20230510,26.76,26.87,25.59,26.03,560400 BFK,D,20230510,9.96,9.99,9.88,9.94,219100 BFL.W,D,20230510,0.2631,0.2902,0.2631,0.2902,400 BFLY,D,20230510,2.15,2.23,2.07,2.23,3163900 BFS,D,20230510,33.52,34.057,33,33.98,47600 BFS-D,D,20230510,20.79,20.79,20.01,20.25,3600 BFS-E,D,20230510,20.36,20.8491,20.05,20.15,2900 BFZ,D,20230510,12.03,12.1,12.03,12.07,40400 BG,D,20230510,90,90.91,89.31,89.59,980900 BGB,D,20230510,10.66,10.705,10.6527,10.69,51600 BGH,D,20230510,13.3,13.3,13.14,13.2,38800 BGR,D,20230510,12.18,12.26,11.97,12.1,76300 BGS,D,20230510,15.34,15.34,13.77,13.79,1899000 BGSF,D,20230510,10,10.14,9.85,9.99,55900 BGT,D,20230510,11.32,11.33,11.19,11.23,82800 BGX,D,20230510,10.9,10.9,10.86,10.86,23300 BGY,D,20230510,5.62,5.635,5.555,5.63,474900 BH,D,20230510,186.29,186.85,182.05,183.2,1200 BH.A,D,20230510,900,908.53,899.9999,908.53,100 BHC,D,20230510,5.9,5.99,5.73,5.95,4324900 BHE,D,20230510,21,21.23,20.88,21.15,179600 BHG,D,20230510,0.2691,0.465,0.2252,0.2494,26200500 BHI.W,D,20230510,0.1174,0.1749,0.1,0.1484,72000 BHIL,D,20230510,1.45,1.845,1.37,1.7,3706400 BHK,D,20230510,10.93,11,10.855,10.93,182700 BHLB,D,20230510,19.55,19.55,18.961,19.13,247900 BHP,D,20230510,60.6,60.6599,58.96,59.65,3551400 BHR,D,20230510,4.07,4.11,3.9,4.07,379800 BHR-D,D,20230510,22.7,22.7,22.3,22.3,600 BHV,D,20230510,10.83,10.83,10.7,10.7,2300 BHVN,D,20230510,14.7,14.86,14.0133,14.33,435400 BIG,D,20230510,9,9.12,8.45,8.68,904700 BIGZ,D,20230510,7.32,7.36,7.17,7.28,789100 BILL,D,20230510,98.13,101.27,97.67,99.15,1884300 BIO,D,20230510,372.65,373.16,365.1319,365.69,260200 BIO.B,D,20230510,373.9,373.9,373.9,373.9,500 BIP,D,20230510,35.75,36.12,35.04,35.32,444500 BIP-A,D,20230510,17.05,17.4975,17.05,17.48,1700 BIP-B,D,20230510,16.86,17.5203,16.86,17.13,5100 BIPC,D,20230510,44.99,45.68,44.12,44.76,510400 BIPH,D,20230510,16.42,16.7592,16.34,16.56,7100 BIPI,D,20230510,16.48,16.52,16.16,16.31,20500 BIT,D,20230510,14.91,14.965,14.77,14.83,91200 BJ,D,20230510,73.37,73.835,71.73,72.73,2414400 BK,D,20230510,41.9,42.09,40.75,41.02,3657700 BKD,D,20230510,4.05,4.205,3.95,4.05,1793700 BKDT,D,20230510,60.8,60.8,60,60,800 BKE,D,20230510,33.38,33.74,32.5,32.73,243800 BKH,D,20230510,66.32,66.54,65.2,65.96,262900 BKI,D,20230510,53.96,54.8,53.87,54.72,639700 BKK.W,D,20230510,0.24,0.24,0.215,0.215,900 BKKT,D,20230510,1.35,1.43,1.32,1.37,1161900 BKN,D,20230510,11.55,11.58,11.49,11.52,75800 BKS.W,D,20230510,0.12,0.1232,0.12,0.1219,12800 BKSY,D,20230510,1.21,1.29,1.18,1.29,1494100 BKT,D,20230510,12.66,12.66,12.58,12.62,36000 BKU,D,20230510,17.69,17.7399,16.38,16.55,1114900 BLCO,D,20230510,18.57,18.665,18.31,18.35,217700 BLD,D,20230510,212.2,215.025,210.98,214.98,275000 BLDR,D,20230510,116.33,117.365,114.8001,116.46,2193600 BLE,D,20230510,10.37,10.45,10.32,10.35,157000 BLK,D,20230510,643.95,644.9511,624.5,629.18,622500 BLND,D,20230510,0.84,1.09,0.8049,0.9865,2887400 BLW,D,20230510,13.16,13.2,13.0801,13.1,62000 BLX,D,20230510,18.3,18.4,18.02,18.34,50200 BMA,D,20230510,18.71,18.71,18.24,18.31,59900 BMA.W,D,20230510,0.05,0.05,0.05,0.05,200 BME,D,20230510,41.66,42,41.62,41.75,14800 BMEZ,D,20230510,16.35,16.43,16.3,16.37,133800 BMI,D,20230510,139.08,139.83,136.74,139.08,130900 BML-G,D,20230510,20.82,20.86,20.2512,20.41,10800 BML-H,D,20230510,20.25,20.56,20.02,20.35,4500 BML-J,D,20230510,21.1,21.31,20.95,21.18,8100 BML-L,D,20230510,20.1,20.275,20.1,20.176,5600 BMN,D,20230510,25.45,25.45,25.1768,25.29,18400 BMO,D,20230510,88.66,88.7023,87.07,88.06,402500 BMY,D,20230510,68.17,68.945,67.56,68.49,8841700 BN,D,20230510,32.4,32.45,31.07,31.15,3315400 BNED,D,20230510,1.61,1.7003,1.59,1.65,460600 BNH,D,20230510,14.99,15.6,14.99,15.1838,18800 BNJ,D,20230510,14.9,15.095,14.67,14.679,8600 BNL,D,20230510,16.35,16.36,16.11,16.27,872000 BNRE,D,20230510,32.18,32.18,31.48,31.65,53900 BNS,D,20230510,49.53,49.65,48.98,49.44,905600 BNY,D,20230510,10.2,10.26,10.2,10.23,39600 BOAC,D,20230510,10.04,10.042,10.04,10.04,4000 BOC,D,20230510,20.51,20.55,19.93,20.08,203400 BOD.W,D,20230510,0.036,0.036,0.036,0.036,2000 BODY,D,20230510,0.4793,0.4793,0.4459,0.47,348400 BOE,D,20230510,10.13,10.16,10.01,10.07,115400 BOH,D,20230510,42.01,42.345,38.77,39,1409800 BOH-A,D,20230510,12.85,13.25,12.52,12.85,12300 BOND,D,20230510,92.64,92.76,92.56,92.76,215100 BOOT,D,20230510,72.49,72.49,69,69.88,725000 BORR,D,20230510,7.18,7.2,6.97,7.08,1070200 BOWL,D,20230510,14.07,14.23,13.13,13.88,2228100 BOX,D,20230510,27.47,27.575,27.075,27.1,1100500 BP,D,20230510,37.13,37.17,36.48,36.75,7624700 BPT,D,20230510,5.51,5.67,5.1,5.12,321300 BQ,D,20230510,1.87,1.98,1.8,1.8,18400 BR,D,20230510,153.95,155.22,153.49,154.85,468000 BRBR,D,20230510,36.52,36.935,35.93,35.98,1421700 BRC,D,20230510,50.76,50.93,49.8,50.61,260000 BRCC,D,20230510,5.25,5.47,5.25,5.35,295700 BRD,D,20230510,10.4292,10.4292,10.41,10.41,25200 BRD.W,D,20230510,0.04,0.0624,0.04,0.04,47000 BRDG,D,20230510,9.08,9.2554,8.72,8.77,107200 BRDS,D,20230510,0.1383,0.154,0.1337,0.1485,7937800 BRFS,D,20230510,1.48,1.48,1.42,1.45,1645700 BRK.A,D,20230510,500010,502278,488675,492000,6000 BRK.B,D,20230510,326.08,326.16,320.1501,322.99,2641100 BRMK,D,20230510,4.8,4.825,4.68,4.75,932000 BRO,D,20230510,65.74,66.06,65.0701,65.59,795300 BROS,D,20230510,29.91,30.46,28.465,28.57,4112500 BRSP,D,20230510,5.39,5.39,5.28,5.31,1261300 BRT,D,20230510,17,17.19,16.627,16.99,58500 BRW,D,20230510,8,8,7.82,7.86,80400 BRX,D,20230510,21.04,21.108,20.575,20.7,1951500 BSAC,D,20230510,19.79,19.8,19.49,19.63,279300 BSAQ,D,20230510,10.27,10.28,10.27,10.28,15700 BSBR,D,20230510,5.85,5.95,5.8,5.95,725500 BSIG,D,20230510,22.46,22.48,21.615,22.02,163700 BSL,D,20230510,12.63,12.64,12.52,12.56,12700 BSM,D,20230510,16,16.05,15.65,15.9,549200 BST,D,20230510,31.48,31.5604,31.18,31.28,72900 BSTZ,D,20230510,16.35,16.4999,16.26,16.33,176500 BSX,D,20230510,53.34,53.67,52.82,53.22,6123000 BSX-A,D,20230510,128.47,128.47,127.23,128.0979,13300 BTA,D,20230510,10.01,10.0181,9.92,9.94,32100 BTCM,D,20230510,2.97,3.15,2.81,3.01,89700 BTE,D,20230510,3.42,3.45,3.31,3.31,1230100 BTI,D,20230510,35.35,35.38,34.67,34.8,6086000 BTO,D,20230510,24.17,24.51,23.02,23.17,100700 BTT,D,20230510,21.17,21.3,21.11,21.16,76700 BTU,D,20230510,23.4,23.47,22.687,23.25,2470300 BTZ,D,20230510,10.39,10.42,10.311,10.39,296600 BUD,D,20230510,62.77,62.77,61.51,61.81,2865200 BUI,D,20230510,23.38,23.38,22.9854,23.04,34800 BUR,D,20230510,13.6,13.64,13.42,13.6,724000 BURL,D,20230510,176.51,176.76,168.66,172.23,2125900 BV,D,20230510,6.55,6.72,6.265,6.36,422500 BVH,D,20230510,26.15,26.15,25.1,25.66,69200 BVN,D,20230510,7.19,7.23,7,7.15,1447000 BW,D,20230510,6.06,6.365,5.92,5.95,455900 BW-A,D,20230510,16.36,16.9773,16.36,16.8347,4800 BWA,D,20230510,45.17,45.535,44,44.31,1963600 BWG,D,20230510,7.9,7.9359,7.8701,7.9,34300 BWNB,D,20230510,20.7,21.32,20.7,21.09,8600 BWSN,D,20230510,23.95,24.5,23.89,24.26,8500 BWXT,D,20230510,67.24,67.5,66.57,66.99,707000 BX,D,20230510,83.15,84.07,81.08,82.58,2879200 BXC,D,20230510,76.63,76.63,74.45,75.18,77900 BXMT,D,20230510,17.45,17.49,16.85,16.98,2264500 BXMX,D,20230510,13.18,13.23,13.06,13.1,88900 BXP,D,20230510,51.73,51.88,49.9282,50.61,1385200 BXSL,D,20230510,26,26,25.34,25.6,617600 BY,D,20230510,17.68,17.68,17.09,17.27,117500 BYD,D,20230510,71.2,71.53,68.92,69.88,896000 BYM,D,20230510,11.46,11.46,11.1,11.24,71500 BYN,D,20230510,10.31,10.31,10.3,10.31,26800 BYN.U,D,20230510,10.33,10.33,10.3255,10.3255,1300 BZH,D,20230510,21.25,21.4,20.8557,21.35,248200 C,D,20230510,47.15,47.19,45.585,46.37,11839900 C-J,D,20230510,25.3,25.34,25.2564,25.28,30800 C-K,D,20230510,24.86,24.86,24.75,24.78,80800 C-N,D,20230510,28.7,28.8399,28.45,28.45,111800 CAAP,D,20230510,11.3,11.45,11.05,11.38,87500 CABO,D,20230510,689.98,689.98,661.6,672.91,83000 CACI,D,20230510,305.16,309.3,304.555,307.53,141000 CAD-A,D,20230510,18.83,19.065,18.82,18.87,6300 CADE,D,20230510,18.93,18.93,18.16,18.3,812400 CAE,D,20230510,22.21,22.23,21.78,21.98,114100 CAF,D,20230510,13.63,13.74,13.63,13.72,17600 CAG,D,20230510,37.84,37.93,36.495,36.75,7515400 CAH,D,20230510,84.44,85.29,84.05,85.18,1996900 CAL,D,20230510,22.78,22.7999,22.14,22.37,358400 CALX,D,20230510,43.56,43.5693,42.74,43.06,326700 CAN.W,D,20230510,0.2323,0.299,0.23,0.2601,162500 CANG,D,20230510,1.11,1.13,1.0839,1.1164,26800 CANO,D,20230510,1.08,1.41,1.08,1.32,11362900 CAPL,D,20230510,19.58,19.58,19.22,19.5,77500 CARR,D,20230510,43.38,43.54,42.48,43.08,6608900 CARS,D,20230510,18.68,19.01,18.54,18.73,432900 CAT,D,20230510,215.43,215.99,210.19,213.17,2446100 CATO,D,20230510,8.3,8.3,8.11,8.19,106100 CB,D,20230510,201.79,202.625,199.09,200.47,1001600 CBD,D,20230510,3.27,3.3,3.22,3.28,745000 CBH,D,20230510,8.66,8.66,8.5401,8.58,16800 CBL,D,20230510,23.16,23.21,22.68,22.75,64900 CBRE,D,20230510,74.22,74.385,73.1,73.81,2075400 CBT,D,20230510,69.44,69.53,66.55,68.86,453000 CBU,D,20230510,47.59,47.71,45.785,46.48,203000 CBZ,D,20230510,49.65,50.25,49.31,49.65,141600 CC,D,20230510,29.62,29.69,28.49,28.85,844400 CCI,D,20230510,117.82,119.6,117.79,118.95,2139700 CCJ,D,20230510,28.75,29.06,28.192,28.62,3665700 CCK,D,20230510,83.55,83.95,81.57,82.64,585300 CCL,D,20230510,10.8,10.89,10.34,10.49,29654900 CCM,D,20230510,1.4,1.4,1.33,1.37,3800 CCO,D,20230510,1.11,1.12,1.01,1.05,4156700 CCRD,D,20230510,23.93,24.11,22.949,23.37,36600 CCS,D,20230510,67.6,67.73,65.93,66.99,169500 CCU,D,20230510,16.7,17.02,16.62,17.02,57900 CCV,D,20230510,10.1,10.1,10.08,10.09,4300 CCV.S,D,20230510,10.06,10.315,10.06,10.31,1800 CCV.T,D,20230510,0.11,0.1283,0.11,0.11,192200 CCVI,D,20230510,10.17,10.175,10.17,10.175,12400 CCZ,D,20230510,57.11,58.59,54.99,55.1,7000 CDAY,D,20230510,58.97,59.29,57.83,58.52,1733900 CDE,D,20230510,3.58,3.59,3.48,3.53,5051900 CDR-B,D,20230510,15.95,16.05,15.4311,15.5388,2900 CDR-C,D,20230510,11.5,11.87,11.4052,11.73,16100 CDRE,D,20230510,21.99,21.99,20.92,21.31,38900 CE,D,20230510,106.19,107.13,99.33,102.93,3777800 CEE,D,20230510,8.22,8.34,8.22,8.3,5000 CEIX,D,20230510,63.99,65,63.6557,64.91,604000 CEL.P,D,20230510,0.112,0.1121,0.112,0.1121,2300 CEM,D,20230510,31.94,32.11,31.585,31.84,21000 CEN,D,20230510,18.5,18.55,18.38,18.455,10600 CEPU,D,20230510,6.2,6.37,6,6.27,180300 CEQ.P,D,20230510,8.87,8.94,8.86,8.87,84100 CEQP,D,20230510,23.33,23.375,22.635,22.92,514500 CF,D,20230510,68.98,69.09,66.62,67.79,2303100 CFG,D,20230510,26.44,26.51,25.15,25.4,9605800 CFG-D,D,20230510,20.33,20.3999,20,20.1,50200 CFG-E,D,20230510,16.62,16.885,16.18,16.31,91900 CFR,D,20230510,97.6,97.84,95.24,96.97,836200 CFR-B,D,20230510,17.35,17.87,17.35,17.87,23100 CGA,D,20230510,3.37,3.3743,3.275,3.3,27600 CGAU,D,20230510,7.07,7.08,6.92,7.05,471100 CHCT,D,20230510,36.22,36.22,35.38,35.92,59600 CHD,D,20230510,95.8,96.5,95.72,96.21,1517500 CHE,D,20230510,548.1,553.2236,544.16,551.74,45600 CHGG,D,20230510,10.11,10.19,9.745,9.8,4796100 CHH,D,20230510,126.2,126.38,120.69,122.08,728700 CHM-A,D,20230510,21.6,21.7,21.6,21.7,1300 CHMI,D,20230510,5.06,5.12,5.0201,5.06,284500 CHN,D,20230510,11.61,11.66,11.5518,11.57,12300 CHPT,D,20230510,9.19,9.205,8.725,8.77,5413300 CHS,D,20230510,5.16,5.18,4.91,4.92,1899900 CHT,D,20230510,41.27,41.27,40.9,41.19,70000 CHWY,D,20230510,33.42,34.35,33.365,34,2834000 CI,D,20230510,265.41,268.64,262.51,263.45,2772500 CIA,D,20230510,1.7,1.73,1.67,1.71,55700 CIB,D,20230510,24.74,24.84,24.37,24.47,310400 CIEN,D,20230510,43.73,43.86,42.91,43.62,1659400 CIF,D,20230510,1.63,1.65,1.63,1.6401,15100 CIG,D,20230510,2.4,2.43,2.36,2.41,2924100 CIG.C,D,20230510,4.05,4.14,4,4.14,78000 CII,D,20230510,17.74,17.76,17.6178,17.71,36100 CIM,D,20230510,5.06,5.1,4.9,4.99,2795200 CIM-A,D,20230510,19.03,19.03,18.7,19.0194,11400 CIM-B,D,20230510,19.37,19.49,19.1001,19.27,24000 CIM-C,D,20230510,17.75,17.85,17.6,17.72,20100 CIM-D,D,20230510,19.18,19.18,18.8501,18.94,20000 CINT,D,20230510,3.83,3.83,3.65,3.72,39700 CIO,D,20230510,4.85,4.93,4.64,4.7,605800 CIO-A,D,20230510,15.415,15.415,14.814,14.9472,20700 CION,D,20230510,9.66,9.6615,9.23,9.6,344300 CIR,D,20230510,27.37,27.41,26.47,26.86,96900 CIVI,D,20230510,68.49,68.51,66.34,67.31,408600 CL,D,20230510,80.55,81.33,80.345,81.1,5094400 CLB,D,20230510,21.38,21.38,20.65,21.17,245800 CLB.U,D,20230510,10.2,10.2,10.2,10.2,100 CLBR,D,20230510,10.16,10.17,10.1501,10.16,410000 CLCO,D,20230510,11.92,12.058,11.76,11.76,72900 CLD-A,D,20230510,20.47,21.09,20.2001,20.47,22700 CLDT,D,20230510,10.26,10.26,9.93,10.01,174600 CLF,D,20230510,15.33,15.36,14.59,14.86,8595500 CLH,D,20230510,140.56,141.52,137.92,139.2,280600 CLPR,D,20230510,5.32,5.6,5.28,5.39,75000 CLS,D,20230510,11.03,11.05,10.87,10.93,594500 CLV-A,D,20230510,36.6299,36.7199,36.1099,36.7199,232500 CLVT,D,20230510,7.92,8.145,7.76,8.06,9184700 CLW,D,20230510,32.1,32.255,31.53,32.16,107200 CLX,D,20230510,168.07,170.435,168.07,168.53,1215700 CM,D,20230510,41.75,41.76,41.17,41.59,850000 CMA,D,20230510,37.24,37.34,34.26,35.04,3296900 CMC,D,20230510,45.13,45.31,43.18,44.16,570100 CMCM,D,20230510,2.33,2.33,2.2595,2.31,7000 CMG,D,20230510,2038.99,2057.93,2036.64,2054.84,199800 CMI,D,20230510,223.17,223.745,213.96,215.55,1581100 CMP,D,20230510,29.98,31.86,28.89,31.02,704200 CMR-B,D,20230510,23.85,23.98,23.82,23.85,1200 CMR-C,D,20230510,24.5,24.6,24.4999,24.6,6200 CMR-D,D,20230510,24.85,24.921,24.85,24.86,3800 CMR-E,D,20230510,25.03,25.0999,25.0001,25.0001,900 CMRE,D,20230510,8.51,8.52,8.24,8.35,493800 CMS,D,20230510,61.59,62.11,61.09,61.86,1629000 CMS-B,D,20230510,89.6844,89.7,89.6844,89.7,100 CMS-C,D,20230510,18.83,18.88,18.57,18.57,14000 CMSA,D,20230510,24.82,24.9,24.75,24.9,11000 CMSC,D,20230510,24.45,24.5,24.31,24.35,9900 CMSD,D,20230510,24.45,24.62,24.28,24.53,40700 CMTG,D,20230510,11.42,11.42,11.05,11.16,198500 CMU,D,20230510,3.18,3.19,3.17,3.19,33400 CNA,D,20230510,40.38,40.7699,39.99,40.28,222800 CNC,D,20230510,67.71,67.93,66.77,66.86,1957200 CND.T,D,20230510,0.0888,0.0889,0.0701,0.0701,4400 CNDA,D,20230510,10.21,10.21,10.17,10.19,2100 CNDB,D,20230510,10.4,10.4,10.4,10.4,25000 CNF,D,20230510,2.65,2.755,2.595,2.71,31300 CNHI,D,20230510,14.3,14.34,13.985,14.22,4656100 CNI,D,20230510,121.29,122.47,120.21,121.36,1238900 CNK,D,20230510,17.25,17.31,16.76,17.05,2201600 CNM,D,20230510,27.19,27.25,26.82,27.1,606000 CNMD,D,20230510,123,125.57,122.11,124.72,327000 CNNE,D,20230510,17.94,18.2,17.35,17.87,503200 CNO,D,20230510,21.65,21.65,20.995,21.24,869900 CNO-A,D,20230510,14.91,15.32,14.91,15.25,9700 CNP,D,20230510,30.35,30.56,30.075,30.28,3529500 CNQ,D,20230510,57.22,57.38,55.91,56.59,1292100 CNS,D,20230510,54.99,55.46,54.685,55.29,189600 CNX,D,20230510,15.68,15.68,15.245,15.51,2087700 COD-A,D,20230510,23.1,23.2,23.1,23.16,2300 COD-B,D,20230510,23.85,23.85,23.6687,23.6687,2300 COD-C,D,20230510,23.4,23.4,23.2,23.34,12700 CODI,D,20230510,19,19.15,18.73,19.01,392100 COE,D,20230510,6.09,6.195,6.01,6.15,2400 COF,D,20230510,90.45,90.93,86.0764,87.04,2156300 COF-I,D,20230510,18.16,18.32,18.03,18.06,107200 COF-J,D,20230510,17.26,17.41,17.06,17.21,82700 COF-K,D,20230510,16.8,16.8,16.3401,16.57,9400 COF-L,D,20230510,15.56,15.62,15.34,15.57,204400 COF-N,D,20230510,15.31,15.41,15.15,15.25,60400 COHR,D,20230510,26.98,30.41,26.2901,30.31,9550800 COLD,D,20230510,30.48,30.96,30.31,30.88,1772200 COMP,D,20230510,3.54,3.95,3.41,3.78,11578000 COO,D,20230510,386.75,395.2,386.75,390.9,260800 COOK,D,20230510,2.88,3.06,2.86,3.06,327400 COP,D,20230510,101.99,102.26,99.5549,100.47,5285800 COR-Z,D,20230510,5.51,5.72,5.51,5.72,27400 CORR,D,20230510,1.12,1.14,1.1001,1.13,33600 COTY,D,20230510,11.91,12.02,11.51,11.66,5351000 COUR,D,20230510,11.57,11.9,11.57,11.8,1328600 CP,D,20230510,81.62,81.96,80.87,81.64,1407700 CPA,D,20230510,95.3,96.2536,93.97,95.64,408800 CPAC,D,20230510,5.35,5.35,5.35,5.35,400 CPB,D,20230510,54.53,54.8,54.17,54.35,1724100 CPE,D,20230510,31.55,32.07,30.15,30.88,2162700 CPF,D,20230510,14.36,14.7,13.85,14.01,185600 CPG,D,20230510,7.01,7.04,6.82,6.87,2908100 CPK,D,20230510,128.27,128.58,125.805,127.87,45000 CPNG,D,20230510,16.61,16.79,15.905,16.61,14800300 CPRI,D,20230510,37.93,38.04,36.4,36.95,2391200 CPS,D,20230510,11.54,11.54,10.63,10.63,112700 CPT,D,20230510,111.57,111.73,109.35,110.59,844500 CPTK,D,20230510,10.17,10.17,10.15,10.15,3700 CPU.U,D,20230510,10.46,10.4601,10.46,10.4601,400 CPU.W,D,20230510,0.25,0.2679,0.25,0.2679,200 CPUH,D,20230510,10.43,10.44,10.41,10.41,3000 CR,D,20230510,76.9,77.4381,75.555,76.01,316900 CRBG,D,20230510,16.84,16.9599,16.27,16.59,1420300 CRC,D,20230510,40.04,40.11,39.32,39.71,749900 CRD.A,D,20230510,9.67,9.8,9.365,9.37,60900 CRD.B,D,20230510,8.54,8.59,8.28,8.28,5200 CRGY,D,20230510,10.63,10.675,10.42,10.55,351100 CRH,D,20230510,49.48,49.52,48.85,49.39,351600 CRI,D,20230510,68.31,68.31,65.57,66.21,535100 CRK,D,20230510,9.7,9.76,9.33,9.55,3856200 CRL,D,20230510,190.4,191.32,185.61,186.3,805600 CRM,D,20230510,204.94,206.28,203.04,204.85,6535500 CRS,D,20230510,52.2,52.2,49.72,50.31,352500 CRT,D,20230510,21,21.5825,20.5747,21.05,32700 CS,D,20230510,0.8625,0.8683,0.8467,0.8517,13891400 CSAN,D,20230510,12.79,12.81,12.5,12.74,180700 CSL,D,20230510,212.52,213.1,207.69,208.39,340000 CSR,D,20230510,60.95,61.18,59.955,60.79,46600 CSR-C,D,20230510,25.2499,25.2499,25.2499,25.2499,1000 CSTM,D,20230510,15.39,15.41,14.69,15.11,540500 CSV,D,20230510,27.78,28.4,27.385,28.26,85600 CTA-B,D,20230510,85.25,85.25,85.02,85.02,1100 CTBB,D,20230510,12.22,12.3,12.04,12.1,70600 CTDD,D,20230510,12.5,12.555,12.23,12.29,33300 CTLT,D,20230510,35.44,35.44,32.41,33.59,11147600 CTO,D,20230510,16.35,16.35,16.085,16.24,94000 CTO-A,D,20230510,19.77,19.775,19.67,19.67,700 CTO.W,D,20230510,0.2415,0.2475,0.2415,0.2475,5200 CTOS,D,20230510,6.44,6.54,6.03,6.49,496900 CTR,D,20230510,28.46,28.71,28.17,28.28,15800 CTRA,D,20230510,24.92,25,24.335,24.46,4995600 CTRE,D,20230510,19.82,20.13,19.65,20.13,709200 CTS,D,20230510,41.89,42.03,40.84,41.73,166200 CTV,D,20230510,0.95,0.98,0.9,0.92,406400 CTVA,D,20230510,57.68,57.86,56.4,57.57,2707400 CUB-E,D,20230510,19.58,19.75,19.06,19.06,10600 CUB-F,D,20230510,18.49,18.49,18.05,18.11,15700 CUBB,D,20230510,16.8,16.8615,16.44,16.5,2900 CUBE,D,20230510,46.29,46.47,45.6332,46.19,1092700 CUBI,D,20230510,17.84,17.98,16.65,17.09,353200 CUK,D,20230510,9.66,9.74,9.255,9.39,1799300 CULP,D,20230510,5.38,5.38,5.28,5.35,2200 CURO,D,20230510,1.6,1.65,1.404,1.45,154300 CURV,D,20230510,3.83,3.838,3.5,3.55,123400 CUZ,D,20230510,20.98,21,20.475,20.71,1306200 CVE,D,20230510,16.6,16.6,16.09,16.25,6993300 CVE.W,D,20230510,11.645,11.645,11.6412,11.6412,1700 CVEO,D,20230510,20.78,20.78,20.35,20.66,16300 CVI,D,20230510,25.4,26.025,24.89,25.63,1467800 CVI.U,D,20230510,10.15,10.225,10.15,10.2,2700 CVI.W,D,20230510,0.14,0.143,0.135,0.14,589700 CVII,D,20230510,10.18,10.2,10.18,10.2,22800 CVNA,D,20230510,12.15,13.7,11.83,13.15,41742200 CVS,D,20230510,70.19,70.32,69.39,69.71,7125400 CVX,D,20230510,160.44,160.44,155.881,157.09,6161200 CW,D,20230510,165.32,165.32,162.21,163.99,83300 CWAN,D,20230510,15.04,15.47,14.69,15.25,269600 CWE.A,D,20230510,29.49,29.64,29.22,29.51,174000 CWEN,D,20230510,30.84,30.93,30.5,30.67,851000 CWH,D,20230510,25.71,25.73,24.79,25.48,832600 CWK,D,20230510,7.85,8.01,7.69,7.85,5089500 CWT,D,20230510,57,57.49,56.45,57.3,208200 CX,D,20230510,6.82,6.85,6.59,6.63,4169600 CXA.U,D,20230510,10.805,10.805,10.55,10.56,800 CXA.W,D,20230510,0.0391,0.0391,0.0391,0.0391,900 CXAC,D,20230510,10.54,10.56,10.54,10.56,77200 CXE,D,20230510,3.51,3.62,3.5,3.55,92900 CXH,D,20230510,7.32,7.39,7.32,7.33,44600 CXM,D,20230510,11.61,11.835,11.55,11.74,604400 CXT,D,20230510,50.5,50.72,49.2,50.08,574200 CXW,D,20230510,9.73,9.73,9.14,9.18,1755900 CYD,D,20230510,7.72,7.9602,7.58,7.81,41600 CYH,D,20230510,3.52,3.62,3.49,3.6,1116500 CZOO,D,20230510,1.56,1.62,1.52,1.59,120700 D,D,20230510,56.93,57.02,55.8701,56.35,3730100 DAC,D,20230510,57.51,57.51,55.71,56.68,82000 DAL,D,20230510,34.65,34.73,33.1101,33.8,9025300 DAN,D,20230510,14.02,14.1,13.53,13.78,974600 DAO,D,20230510,6.29,6.33,6.16,6.25,44000 DAR,D,20230510,65.21,65.96,60.7,63.34,3774300 DASH,D,20230510,68.24,69.34,66.44,68.76,5811900 DAVA,D,20230510,53.58,53.68,50.33,50.45,235200 DB,D,20230510,10.77,10.79,10.5325,10.64,2042400 DBD,D,20230510,0.4,0.41,0.38,0.3904,2598800 DBI,D,20230510,7.75,7.75,7.43,7.47,850200 DBL,D,20230510,14.28,14.43,14.28,14.35,22000 DBR-H,D,20230510,19.6,19.6,18.5,18.5,4600 DBR-I,D,20230510,19.4999,19.4999,18.81,19.057,5900 DBR-J,D,20230510,19.375,19.375,19,19.06,3100 DBRG,D,20230510,11.3,11.3,10.97,11.17,675900 DCF,D,20230510,7.83,7.8975,7.75,7.76,37800 DCI,D,20230510,64.01,64.06,62.94,64.04,339400 DCO,D,20230510,50,50,48.25,48.82,53000 DCP,D,20230510,41.52,41.54,41.48,41.51,354500 DCP-B,D,20230510,25.05,25.1079,24.9,24.9,17000 DCP-C,D,20230510,24.91,25.1,24.91,25,4600 DD,D,20230510,65,65.13,63.26,64.14,2356500 DDD,D,20230510,8.4,8.84,8.345,8.6,1194300 DDL,D,20230510,3.95,4.05,3.9299,4.01,251700 DDS,D,20230510,290.41,292.3,279.41,282.51,247500 DDT,D,20230510,25.63,25.63,25.4401,25.51,4300 DE,D,20230510,385.7,386.26,376.16,380.39,1014700 DEA,D,20230510,14.14,14.19,13.94,14.03,978200 DECK,D,20230510,503.48,503.48,487.22,495.74,236600 DEI,D,20230510,11.64,11.695,11.3,11.5,2140300 DELL,D,20230510,46.42,46.56,45.445,45.83,3062100 DEN,D,20230510,91.02,91.67,88.94,90.12,558400 DEO,D,20230510,184.76,184.93,182.5707,183.3,603000 DESP,D,20230510,5.52,5.62,5.4,5.54,175600 DFH,D,20230510,16.96,17.37,16.7001,17,143600 DFIN,D,20230510,44.57,45.0047,43.91,44.76,193300 DFP,D,20230510,16.56,16.6485,16.18,16.28,141400 DFS,D,20230510,98.04,98.04,94.46,95.35,1105800 DG,D,20230510,220.61,221.3,215.74,218.18,1709300 DGX,D,20230510,134.06,134.6,132.28,132.43,724600 DHF,D,20230510,2.17,2.18,2.15,2.18,468900 DHI,D,20230510,109.14,109.49,107.87,108.77,1442300 DHR,D,20230510,236.28,237.61,232.2,233.43,2762500 DHT,D,20230510,8.3,8.48,8.28,8.41,5149900 DHX,D,20230510,3.4,3.435,3.33,3.41,182400 DIAX,D,20230510,14.69,14.77,14.51,14.56,124600 DIN,D,20230510,64.73,65.33,63.895,64.38,313800 DINO,D,20230510,39.52,40.825,39,40.5,3202600 DIP,D,20230510,23.85,23.8846,23.75,23.8846,400 DIS,D,20230510,103,103.25,100.04,101.14,19525100 DK,D,20230510,22.03,22.89,21.84,22.23,2579700 DKL,D,20230510,44.1,44.2,42.98,43.66,36300 DKS,D,20230510,142.48,143.21,138.06,139.66,850400 DLB,D,20230510,84.96,85.45,84.2,85.44,537600 DLN-A,D,20230510,23.18,23.18,22.5,23.14,10200 DLN-B,D,20230510,23.11,23.11,23.11,23.11,600 DLNG,D,20230510,2.48,2.49,2.4,2.46,16100 DLR,D,20230510,97.7,99.45,97.11,98.87,2030800 DLR-J,D,20230510,21.99,21.99,21.3322,21.4,15100 DLR-K,D,20230510,23.51,23.61,22.76,23.15,108300 DLR-L,D,20230510,21.21,21.27,20.93,21.27,16600 DLX,D,20230510,15.07,15.07,14.5,14.7,167700 DLY,D,20230510,14.1,14.1299,13.99,14.06,97300 DM,D,20230510,1.8,1.94,1.8,1.9,5324800 DMA,D,20230510,5.72,5.8499,5.72,5.8,19300 DMB,D,20230510,11,11,10.85,10.89,38800 DMO,D,20230510,10.66,10.66,10.45,10.49,33600 DMS,D,20230510,0.57,0.6081,0.5695,0.6,19200 DMS.W,D,20230510,0.0146,0.0215,0.014,0.0178,19800 DNA,D,20230510,1.39,1.43,1.27,1.35,27484300 DNA.W,D,20230510,0.1878,0.1878,0.1617,0.1798,12900 DNB,D,20230510,10.96,11.475,10.895,11.03,3485500 DNMR,D,20230510,3.24,3.31,3.06,3.08,939800 DNOW,D,20230510,9.54,9.54,9.035,9.21,688600 DNP,D,20230510,10.59,10.6377,10.5299,10.59,411200 DO,D,20230510,11.5,11.8,11.18,11.43,1001400 DOC,D,20230510,14.45,14.5,14.25,14.43,1296000 DOCN,D,20230510,33.42,33.6,32.54,32.6,2110300 DOCS,D,20230510,33.84,34.0005,33.19,33.7,1121700 DOLE,D,20230510,12.25,12.2935,12.055,12.14,241900 DOM.W,D,20230510,0.0095,0.0151,0.0095,0.015,2300 DOMA,D,20230510,0.3701,0.3929,0.34,0.385,1215000 DOOR,D,20230510,94.73,95.11,91.27,93.64,125900 DOUG,D,20230510,2.95,3.13,2.915,2.96,1069000 DOV,D,20230510,143.39,144.58,139.15,140.97,579400 DOW,D,20230510,54.28,54.575,52.85,53.45,3888200 DPG,D,20230510,12.57,12.64,12.4501,12.56,38000 DPZ,D,20230510,309.63,310.64,304.32,306.89,399400 DQ,D,20230510,41.97,42.69,41.055,41.48,995300 DRD,D,20230510,13.28,13.65,12.13,12.93,1536000 DRH,D,20230510,8.61,8.635,8.305,8.4,2508600 DRH-A,D,20230510,26.02,26.0233,25.7,25.8,6300 DRI,D,20230510,150.56,151.025,147.82,149.06,1346900 DRQ,D,20230510,25.88,26.27,25.51,25.88,185200 DSAQ,D,20230510,10.555,10.555,10.55,10.55,31100 DSL,D,20230510,11.7,11.7,11.6,11.69,234700 DSM,D,20230510,5.7,5.71,5.68,5.68,236700 DSU,D,20230510,9.72,9.72,9.625,9.68,113600 DSX,D,20230510,3.74,3.75,3.69,3.72,233500 DSX-B,D,20230510,25.5,25.53,25.4281,25.4903,1300 DT,D,20230510,44.86,46.3,44.7112,46.26,3798400 DTB,D,20230510,21.07,22.3,21.025,22.13,65100 DTC,D,20230510,7.13,7.13,6.83,6.91,211200 DTE,D,20230510,114,114.825,112.705,113.97,1067300 DTF,D,20230510,10.98,10.98,10.9,10.94,104700 DTG,D,20230510,20.98,21.42,20.91,21.14,50800 DTM,D,20230510,47.47,47.53,46.5,47.04,864400 DTW,D,20230510,23.85,23.9572,23.75,23.9,13500 DUK,D,20230510,98.82,99.5,98.13,99.14,3008200 DUK-A,D,20230510,25.46,25.57,25.18,25.39,86200 DUKB,D,20230510,25.1,25.13,24.98,25.13,42900 DV,D,20230510,27.54,28.15,26.95,27.89,1442300 DVA,D,20230510,101.5,102.15,98.9375,99.27,1055000 DVN,D,20230510,49.17,49.21,47.2,48.11,12036100 DX,D,20230510,11.2,11.25,10.97,11.07,802200 DX-C,D,20230510,20.6702,21.22,20.6702,21.22,8800 DXC,D,20230510,23.08,23.09,22.285,22.72,1751600 DY,D,20230510,96.56,97.72,95.56,95.78,339300 E,D,20230510,29.73,29.73,29.37,29.56,168600 EAF,D,20230510,4.27,4.2811,4.115,4.18,1686900 EAI,D,20230510,22.96,23.2799,22.96,23.13,9900 EARN,D,20230510,7.06,7.06,6.9,7.02,32200 EAT,D,20230510,37.74,37.98,36.25,36.48,963500 EB,D,20230510,6.51,7.685,6.51,7.46,8166100 EBF,D,20230510,19.58,19.89,19.46,19.87,99200 EBR,D,20230510,7.09,7.34,7.065,7.24,1935000 EBR.B,D,20230510,7.8,8.13,7.8,8.13,14300 EBS,D,20230510,8.92,10.81,8.33,10.81,3012400 EC,D,20230510,9.15,9.22,9.045,9.11,1680700 ECAT,D,20230510,15.57,15.57,15.435,15.49,352000 ECC,D,20230510,11.5,11.5,11.36,11.43,231700 ECCC,D,20230510,21.12,21.13,21.01,21.05,3800 ECCV,D,20230510,21.71,21.71,21.2,21.49,4500 ECCW,D,20230510,22.34,22.69,22.15,22.69,1000 ECCX,D,20230510,23.88,23.95,23.88,23.95,400 ECL,D,20230510,175,175.27,172.9,174.93,1204400 ECVT,D,20230510,10.27,10.425,10.05,10.37,861500 ED,D,20230510,99.34,99.99,98.6,99.41,1504300 EDD,D,20230510,4.78,4.85,4.761,4.79,238000 EDF,D,20230510,4.25,4.3,4.21,4.28,47300 EDI,D,20230510,5.25,5.2838,5.19,5.24,21300 EDN,D,20230510,9.54,9.54,9.08,9.3,16400 EDR,D,20230510,25,25.41,23.89,24.13,5004400 EDU,D,20230510,40.49,41.78,39.11,39.69,3035700 EE,D,20230510,22.35,22.3804,21.565,22.08,192400 EEA,D,20230510,8.54,8.54,8.43,8.53,8100 EEX,D,20230510,3.46,3.49,3.37,3.42,52900 EFC,D,20230510,12.37,12.46,12.11,12.24,625300 EFC-A,D,20230510,19.6,19.79,19.41,19.5,10000 EFC-B,D,20230510,17.78,17.9175,17.63,17.8,6200 EFC-C,D,20230510,20.75,20.75,20.41,20.5783,8000 EFR,D,20230510,11.4,11.4,11.28,11.31,31300 EFT,D,20230510,11.49,11.49,11.38,11.41,46200 EFX,D,20230510,202.06,204.78,199.87,203.4,749500 EFXT,D,20230510,6.59,6.59,6.31,6.41,33900 EGF,D,20230510,10.03,10.03,10.03,10.03,200 EGG.W,D,20230510,0.2042,0.2042,0.1808,0.1808,42800 EGGF,D,20230510,10.25,10.25,10.23,10.23,4300 EGLE,D,20230510,43.2,43.41,42.31,42.53,224900 EGO,D,20230510,11.94,12,11.51,11.68,1845100 EGP,D,20230510,172.07,173.24,170.945,171.85,243500 EGY,D,20230510,3.78,4,3.51,3.84,3583600 EHAB,D,20230510,13.55,13.55,12.01,12.33,1168500 EHC,D,20230510,61.97,62.2,61.34,61.45,495700 EHI,D,20230510,7.32,7.4449,7.31,7.32,33200 EIC,D,20230510,14.9,14.9,14.55,14.6,12000 EICA,D,20230510,23.2,23.3999,23.2,23.3999,2000 EIG,D,20230510,37.98,38.2,37.49,37.99,119100 EIX,D,20230510,74.03,74.4,73.46,74.19,958600 EL,D,20230510,203.18,203.81,199.9,201.19,2230200 ELAN,D,20230510,9.44,9.555,8.96,9,6485100 ELC,D,20230510,23.05,23.25,22.97,23.03,268500 ELF,D,20230510,87.05,88.9926,86.525,88.47,554300 ELME,D,20230510,16.56,16.7,16.41,16.58,775000 ELP,D,20230510,7.77,7.865,7.69,7.78,223700 ELS,D,20230510,69.27,69.75,68.59,69.43,364000 ELV,D,20230510,459.55,462.68,456.81,459.35,779000 EMD,D,20230510,8.58,8.62,8.55,8.59,65900 EME,D,20230510,167.18,168.25,164.94,166.31,332900 EMF,D,20230510,11.31,11.415,11.31,11.34,45500 EMN,D,20230510,81.18,81.48,78.3001,79.35,700600 EMO,D,20230510,27.33,27.408,26.87,27.11,11000 EMP,D,20230510,23.14,23.32,23.14,23.18,3600 EMR,D,20230510,84.21,84.46,81.7,82.48,2368700 ENB,D,20230510,40.15,40.22,39.44,39.71,2205200 ENFN,D,20230510,8.96,9,8.21,8.26,460600 ENIC,D,20230510,3.07,3.1,2.89,3,2463600 ENJ,D,20230510,23.71,23.73,23.1226,23.39,2800 ENLC,D,20230510,8.85,8.87,8.66,8.76,2537200 ENO,D,20230510,23.96,24.16,23.96,24.09,4400 ENOV,D,20230510,56.89,56.89,55.07,56,310000 ENR,D,20230510,36.18,36.5,35.36,35.61,596900 ENS,D,20230510,86.13,86.13,84.32,84.66,228000 ENV,D,20230510,56.42,56.42,55.24,55.46,304000 ENVA,D,20230510,43.28,43.28,42.01,42.58,172900 ENZ,D,20230510,2.62,2.7,2.56,2.66,147500 EOC.U,D,20230510,10.28,10.2801,10.28,10.2801,2000 EOC.W,D,20230510,0.0406,0.0406,0.0406,0.0406,500 EOCW,D,20230510,10.29,10.29,10.29,10.29,200 EOD,D,20230510,4.21,4.23,4.19,4.19,304300 EOG,D,20230510,114.29,114.82,111.67,112.16,2578600 EOI,D,20230510,15.84,15.855,15.66,15.72,37800 EOS,D,20230510,16.38,16.38,16.2,16.32,94000 EOT,D,20230510,17.53,17.53,17.22,17.29,15600 EP-C,D,20230510,46.1395,46.1395,45.86,46.0399,1400 EPAC,D,20230510,23.92,24.02,23.32,23.69,362300 EPAM,D,20230510,234.73,235.74,227.6097,232.2,592300 EPC,D,20230510,46.13,46.13,43.91,43.92,680100 EPD,D,20230510,25.6,25.79,25.49,25.75,4243500 EPR,D,20230510,42.5,42.61,41.79,42.09,357600 EPR-C,D,20230510,19.5,19.5001,19.33,19.5,3600 EPR-E,D,20230510,27.02,27.19,26.98,27.19,1300 EPR-G,D,20230510,19.27,19.27,18.97,18.97,6200 EPRT,D,20230510,25.14,25.22,24.69,25.03,538900 EQC,D,20230510,20.62,20.7,20.49,20.58,656200 EQC-D,D,20230510,25.11,25.5,25.11,25.11,4100 EQH,D,20230510,22.87,23.25,22.16,22.82,10528700 EQH-A,D,20230510,20.11,20.23,19.1,20.23,67100 EQH-C,D,20230510,16.58,16.58,16.07,16.48,18700 EQNR,D,20230510,29.69,29.74,28.98,29.19,2545600 EQR,D,20230510,62.98,63.21,62.23,62.65,1684700 EQS,D,20230510,1.59,1.59,1.53,1.58,4500 EQT,D,20230510,32.49,32.545,31.855,32.2,4374900 ERF,D,20230510,14.66,14.75,14.14,14.34,1033500 ERJ,D,20230510,13.48,13.65,13.235,13.55,2353800 ERO,D,20230510,20.28,20.28,18.13,18.72,229800 ES,D,20230510,77.05,77.17,76.02,76.98,1844500 ESAB,D,20230510,59.07,59.125,57.8575,58.74,137600 ESE,D,20230510,98.07,98.07,95.54,97.52,60800 ESI,D,20230510,18.04,18.095,17.56,17.72,793300 ESMT,D,20230510,16.6,17.09,16.555,17.07,462100 ESNT,D,20230510,43.99,43.99,43.12,43.6,417900 ESRT,D,20230510,5.8,5.815,5.64,5.76,1097700 ESS,D,20230510,219.32,219.355,214.94,216.77,382600 ESTC,D,20230510,59.58,61.2,59.5223,59.78,792800 ESTE,D,20230510,12.98,13.08,12.6126,12.87,815500 ET,D,20230510,12.47,12.5199,12.29,12.45,7074300 ET-C,D,20230510,24,24,23.71,23.71,39700 ET-D,D,20230510,23.5,23.55,23.36,23.43,34800 ET-E,D,20230510,22.85,23.0399,22.8,22.81,23600 ETB,D,20230510,12.97,12.97,12.9,12.91,123100 ETD,D,20230510,27.87,27.9,27.07,27.44,231800 ETG,D,20230510,16.08,16.0987,15.9,15.99,125200 ETI.P,D,20230510,23.52,24.14,23.52,24.14,6300 ETJ,D,20230510,7.86,7.94,7.8117,7.86,396400 ETN,D,20230510,171.61,172.21,167.25,169.11,1435400 ETO,D,20230510,22.17,22.19,21.98,22.08,32700 ETR,D,20230510,107.77,108.23,106.53,107.6,750000 ETRN,D,20230510,5.26,5.395,5.17,5.34,7710500 ETV,D,20230510,12.23,12.25,12.14,12.14,297900 ETW,D,20230510,8.14,8.145,8.08,8.1,156300 ETW.W,D,20230510,0.3762,0.405,0.365,0.405,1300 ETWO,D,20230510,4.51,4.54,4.32,4.4,1984500 ETX,D,20230510,18.2,18.2,17.8,17.96,31900 ETY,D,20230510,11.58,11.605,11.48,11.55,246400 EURN,D,20230510,15.63,15.795,15.37,15.72,896900 EVA,D,20230510,9.12,9.87,8.83,9.46,2384300 EVC,D,20230510,4.91,4.94,4.7,4.8,508500 EVE,D,20230510,10.48,10.48,10.47,10.47,200 EVE.T,D,20230510,0.3101,0.3699,0.3101,0.3699,2300 EVEX,D,20230510,7.79,8.015,7.79,8,15100 EVF,D,20230510,5.3,5.3,5.265,5.28,24900 EVG,D,20230510,9.94,9.94,9.84,9.87,26200 EVH,D,20230510,35.69,35.69,34.86,35.16,513100 EVN,D,20230510,10.09,10.11,10.01,10.05,84900 EVR,D,20230510,109.33,109.33,106.8,108.15,297300 EVRI,D,20230510,17.63,17.85,15.29,15.32,1864500 EVT,D,20230510,22.37,22.45,21.94,22.01,109500 EVT.W,D,20230510,0.1325,0.1338,0.1325,0.1331,5800 EVTC,D,20230510,35.02,35.24,34.1,34.59,169700 EVTL,D,20230510,1.63,1.7184,1.63,1.63,136300 EW,D,20230510,89.22,89.58,87.8,88.85,2398300 EXG,D,20230510,7.82,7.84,7.76,7.78,469200 EXK,D,20230510,4.21,4.21,3.59,3.61,4911200 EXP,D,20230510,160.44,161.0336,157.95,158.89,265300 EXPR,D,20230510,0.849,0.86,0.812,0.8296,833000 EXR,D,20230510,157.45,157.92,155.25,156.8,1101600 F,D,20230510,12.02,12.04,11.73,11.89,49193000 F-B,D,20230510,25.07,25.07,24.7868,24.92,42100 F-C,D,20230510,24.15,24.3577,23.94,24.15,19100 F-D,D,20230510,24.3,24.3,23.99,24.07,15600 FAC.T,D,20230510,0.25,0.265,0.2395,0.26,43400 FACT,D,20230510,10.42,10.42,10.42,10.42,900 FAF,D,20230510,58.76,59,57.56,58.39,508600 FAM,D,20230510,5.85,5.88,5.85,5.85,8800 FAT.W,D,20230510,0.0301,0.0301,0.0301,0.0301,100 FATH,D,20230510,0.42,0.42,0.3914,0.42,61400 FBIN,D,20230510,66.43,66.5,64.86,65.32,823300 FBK,D,20230510,25.43,25.9,24.9345,25.65,237400 FBP,D,20230510,11.13,11.15,10.705,10.86,899200 FBR-E,D,20230510,19.065,19.065,18.65,18.75,5700 FBRT,D,20230510,13.06,13.17,12.6876,12.9,174600 FC,D,20230510,35.43,35.89,35.1595,35.69,77200 FCF,D,20230510,11.95,11.99,11.63,11.74,463100 FCN,D,20230510,177.48,178.06,175.78,177.03,198000 FCPT,D,20230510,26.04,26.12,25.71,25.98,471100 FCRX,D,20230510,23.45,23.62,23.45,23.62,500 FCT,D,20230510,9.63,9.655,9.57,9.5769,29600 FCX,D,20230510,36.95,37,35.51,36.24,11944400 FDEU,D,20230510,13.1,13.13,13.05,13.1,25600 FDP,D,20230510,27.61,27.69,27.21,27.4,213000 FDS,D,20230510,405.09,407.895,403.86,404.39,234300 FDX,D,20230510,229.67,230.2019,223.92,226.33,1480800 FE,D,20230510,39.27,39.68,39.1,39.57,4487900 FEI,D,20230510,7.64,7.64,7.48,7.57,112900 FENG,D,20230510,2.42,2.5,2.37,2.43,19400 FERG,D,20230510,145.59,145.81,143.16,144.89,950900 FET,D,20230510,22.04,22.09,21.56,22.04,28700 FF,D,20230510,8.5,8.735,8.35,8.55,258900 FFA,D,20230510,16.88,16.88,16.59,16.7,14400 FFC,D,20230510,12.91,12.93,12.7,12.77,180200 FG,D,20230510,16.52,16.82,16.27,16.75,122600 FGB,D,20230510,2.93,2.93,2.89,2.89,65200 FHI,D,20230510,39,39,37.755,38.1,918500 FHN,D,20230510,10.69,10.79,9.96,10.12,22544900 FHN-B,D,20230510,18.46,18.7,18.02,18.7,17700 FHN-C,D,20230510,18.8,19.52,18.8,19.45,17900 FHN-D,D,20230510,18.28,18.62,18.11,18.395,16800 FHN-E,D,20230510,18.21,18.5,18,18.5,62300 FHN-F,D,20230510,14.17,14.17,13.36,13.9,57100 FICO,D,20230510,744.33,758.46,741.43,757.9,171900 FIF,D,20230510,14.44,14.49,14.2222,14.37,17900 FIGS,D,20230510,8.1,8.295,7.95,8.25,4464200 FINS,D,20230510,11.92,12.05,11.88,11.88,35500 FINV,D,20230510,4.03,4.06,3.98,4.03,615300 FIS,D,20230510,56.14,56.43,54.52,55.14,3414400 FIX,D,20230510,150.36,150.65,148.19,150.3,402800 FL,D,20230510,40.44,40.49,38.17,38.84,2152100 FLC,D,20230510,13.78,13.9,13.62,13.68,22800 FLM.W,D,20230510,0.36,0.3601,0.36,0.36,2600 FLME,D,20230510,10.15,10.15,10.15,10.15,21700 FLNG,D,20230510,32.52,32.52,31.8,32.38,290300 FLO,D,20230510,28.93,29.1,28.56,28.73,1484700 FLR,D,20230510,27.41,27.41,26.595,26.92,1949500 FLS,D,20230510,36.38,36.44,35,35.68,672000 FLT,D,20230510,233.12,234.36,225.99,228.21,574200 FMC,D,20230510,111.79,112.1,108.54,110.58,1036500 FMN,D,20230510,10.7,10.7447,10.7,10.71,14500 FMS,D,20230510,24.36,24.56,24.28,24.54,730400 FMX,D,20230510,99.62,100.58,98.79,100.27,295400 FMY,D,20230510,11.44,11.44,11.31,11.31,2500 FN,D,20230510,93.99,94.05,91.37,92.32,388300 FNA,D,20230510,17.35,17.785,17.25,17.7,240800 FNB,D,20230510,10.73,10.765,10.42,10.58,2337200 FNB-E,D,20230510,22.31,22.96,22,22,11300 FND,D,20230510,92.36,93.2,90.73,92.65,1219500 FNF,D,20230510,34.65,34.65,33.695,34.15,1065600 FNV,D,20230510,160.77,160.86,156.77,159.22,331900 FOA,D,20230510,1.68,1.75,1.51,1.59,197600 FOF,D,20230510,10.71,10.71,10.63,10.67,30300 FOR,D,20230510,20.2,20.2,19.87,20.06,132100 FORG,D,20230510,20.14,20.44,20.055,20.36,709200 FOUR,D,20230510,61.4,61.54,59.59,60.53,1595600 FPF,D,20230510,15.04,15.1848,14.95,15.01,141000 FPH,D,20230510,2.35,2.35,2.31,2.33,39900 FPI,D,20230510,10.69,10.82,10.6,10.69,493300 FPL,D,20230510,5.92,5.94,5.82,5.88,30200 FR,D,20230510,54.11,54.53,53.56,54.33,630100 FRA,D,20230510,11.73,11.73,11.64,11.67,242200 FRE.W,D,20230510,2.3,2.3,2.25,2.25,8400 FREY,D,20230510,7.56,7.75,7.44,7.52,1697200 FRGE,D,20230510,1.46,1.63,1.44,1.6,273100 FRO,D,20230510,14.83,15.06,14.545,14.92,2077500 FRT,D,20230510,93.72,93.94,92.11,92.4,458600 FRT-C,D,20230510,21.32,21.4,21,21,4600 FRXB,D,20230510,10.09,10.12,10.09,10.12,400 FSCO,D,20230510,4.28,4.31,4.27,4.29,263300 FSD,D,20230510,11.18,11.1891,11.07,11.15,64900 FSK,D,20230510,18.92,19.2,18.73,19.15,1102800 FSLY,D,20230510,12.63,13.375,12.63,13.03,3406000 FSM,D,20230510,3.76,3.79,3.51,3.56,5421200 FSR,D,20230510,6.27,6.31,5.97,6.23,7782200 FSS,D,20230510,53.12,53.145,51.45,51.88,195800 FT,D,20230510,6.82,6.8802,6.7913,6.84,45800 FTCH,D,20230510,4.16,4.23,4.095,4.16,8526200 FTHY,D,20230510,13.83,13.83,13.74,13.79,80500 FTI,D,20230510,14.27,14.3,13.94,14.15,5563100 FTK,D,20230510,0.64,0.6746,0.6005,0.655,597600 FTS,D,20230510,45.89,46.28,45.44,45.87,434400 FTV,D,20230510,64.93,65.15,63.89,64.55,2205100 FUBO,D,20230510,2.13,2.13,1.82,1.85,32516100 FUL,D,20230510,66.85,67.225,65.18,66.06,216800 FUN,D,20230510,42,42.71,41.17,42.69,178500 FVRR,D,20230510,28.99,29.635,28.5,28.68,1195800 FXLV,D,20230510,0.81,0.83,0.7978,0.83,118600 FZT,D,20230510,10.38,10.38,10.26,10.26,1600 FZT.W,D,20230510,0.6461,0.8819,0.6461,0.787,36200 G,D,20230510,39.76,39.95,38.725,39,2041500 GAB,D,20230510,5.56,5.585,5.47,5.48,368400 GAB-G,D,20230510,22.59,22.7679,22.5875,22.75,2300 GAB-H,D,20230510,22.64,22.8,22.61,22.8,3200 GAB-K,D,20230510,22.91,22.91,22.91,22.91,200 GAM,D,20230510,39.77,39.86,39.27,39.73,45800 GAM-B,D,20230510,25.75,25.75,25.68,25.75,3700 GAQ.W,D,20230510,0.1203,0.2576,0.1203,0.1203,19800 GATO,D,20230510,6.28,6.41,6.06,6.15,284200 GATX,D,20230510,113.06,113.06,110.535,111.53,104200 GB,D,20230510,5.43,5.45,5.3,5.3997,1600 GB.W,D,20230510,0.25,0.25,0.25,0.25,400 GBAB,D,20230510,16.82,17.01,16.8,16.93,40400 GBCI,D,20230510,28.82,28.94,27.45,27.77,508800 GBLI,D,20230510,26.25,28.99,26.25,28.95,7500 GBTG,D,20230510,6.18,6.205,5.88,6.13,55000 GBX,D,20230510,26.82,26.85,26.09,26.5,198500 GCI,D,20230510,1.95,1.985,1.81,1.9,774000 GCO,D,20230510,32.2,32.2,30.36,30.61,309500 GCV,D,20230510,4.45,4.45,4.4,4.45,7300 GD,D,20230510,212,212.55,208.935,211.53,1263000 GDDY,D,20230510,69.93,70.44,69.15,69.83,1126700 GDIV,D,20230510,12.01,12.05,11.91,12.03,32000 GDL,D,20230510,7.79,7.84,7.79,7.81,15200 GDL-C,D,20230510,49.75,49.75,49.7,49.7,600 GDO,D,20230510,12.7,12.7,12.51,12.58,18100 GDOT,D,20230510,17.52,17.62,16.98,17.24,246500 GDV,D,20230510,20.68,20.72,20.38,20.48,148400 GDV-H,D,20230510,24.63,24.63,24.4975,24.6299,600 GDV-K,D,20230510,20.22,20.34,20.22,20.3398,11700 GE,D,20230510,101.48,101.67,98.46,99.54,4032900 GEF,D,20230510,62.69,62.845,62,62.52,98800 GEF.B,D,20230510,76.75,76.75,75.32,75.95,13800 GEL,D,20230510,9.73,9.81,9.57,9.68,829100 GENI,D,20230510,4.78,5.02,4.7,4.72,2273100 GEO,D,20230510,8.88,8.91,8.48,8.61,3604200 GER,D,20230510,12.76,12.84,12.69,12.79,62800 GES,D,20230510,18.44,18.5,17.81,17.84,676500 GETR,D,20230510,0.378,0.3833,0.352,0.353,372100 GETY,D,20230510,6.47,6.49,6.18,6.31,277600 GF,D,20230510,8.93,8.94,8.81,8.85,23500 GFF,D,20230510,31.18,31.37,30.18,30.45,560000 GFI,D,20230510,16.61,16.67,16.14,16.3,6130300 GFL,D,20230510,37.94,38.26,37.29,37.62,1024700 GFOR,D,20230510,10.4,10.5,10.21,10.2401,20000 GFX,D,20230510,10.14,10.15,10.13,10.15,51700 GFX.U,D,20230510,10.1928,10.215,10.165,10.2033,2800 GFX.W,D,20230510,0.13,0.13,0.1299,0.1299,1500 GGB,D,20230510,5.05,5.05,4.82,4.88,7039400 GGG,D,20230510,78.31,78.33,77.08,78.13,635300 GGT,D,20230510,5.58,5.67,5.57,5.67,37600 GGT-G,D,20230510,23.5581,23.5581,23.5581,23.5581,100 GGZ,D,20230510,11.48,11.48,11.35,11.4,13700 GHC,D,20230510,592.12,592.12,578.875,584.66,20600 GHG,D,20230510,4.38,4.4599,4.33,4.45,6300 GHI,D,20230510,16.16,16.45,16.11,16.18,18200 GHL,D,20230510,6.91,7.1044,6.61,6.63,56000 GHLD,D,20230510,10.2,10.2,9.95,9.96,7600 GHM,D,20230510,12.36,12.43,11.8,11.92,22500 GHY,D,20230510,11.05,11.1299,11,11.09,175700 GIB,D,20230510,102.55,103,102.01,102.79,141500 GIC,D,20230510,23.77,23.99,23.5,23.73,83800 GIL,D,20230510,30.7,30.7,29.84,30.24,653300 GIM,D,20230510,4.26,4.27,4.25,4.25,89500 GIS,D,20230510,89.55,89.94,88.76,89.57,2470800 GJH,D,20230510,7.55,7.58,7.55,7.58,1200 GJO,D,20230510,24.6,24.6,24.6,24.6,2200 GJS,D,20230510,21.4,21.45,21.35,21.44,3700 GJT,D,20230510,21.3,21.42,21.27,21.42,3800 GKOS,D,20230510,58.35,59.64,58.28,59.17,458200 GL,D,20230510,109.03,109.03,107.125,107.79,536900 GL-D,D,20230510,18.45,18.8418,18.4,18.6,8300 GLO-A,D,20230510,20.89,21.12,20.75,20.75,10100 GLO-B,D,20230510,22.4,22.65,22,22.34,12500 GLO-C,D,20230510,21,21,20.53,20.72,3500 GLO-G,D,20230510,22.43,22.63,21.42,21.65,26000 GLOB,D,20230510,139.56,139.56,136.215,138.08,303400 GLOP,D,20230510,8.5,8.515,8.48,8.5,153800 GLP,D,20230510,29.85,30.24,29.5001,30.24,99300 GLP-A,D,20230510,26.2437,26.48,26.0701,26.105,3400 GLP-B,D,20230510,25.1037,25.2453,25.1037,25.1621,2900 GLT,D,20230510,3.55,3.8,3.51,3.72,497500 GLW,D,20230510,31.44,31.52,31.05,31.29,3638100 GM,D,20230510,33.87,33.97,32.605,33.08,15418300 GME,D,20230510,20.45,20.96,20.38,20.76,2139900 GMED,D,20230510,56.96,57.6,56.56,57.36,1346900 GMR-A,D,20230510,25.43,25.43,25.28,25.2801,3400 GMRE,D,20230510,8.9,8.99,8.76,8.98,410700 GMS,D,20230510,59.15,60.06,58.79,59.61,161900 GNE,D,20230510,14.26,14.4399,13.805,14.36,108400 GNE-A,D,20230510,9.34,9.3401,9.34,9.3401,200 GNK,D,20230510,14.43,14.55,14.19,14.27,1071600 GNL,D,20230510,11.21,11.21,10.62,10.89,851900 GNL-A,D,20230510,20.28,20.48,20.2,20.42,8300 GNL-B,D,20230510,20.02,20.79,20,20.08,2000 GNRC,D,20230510,113.53,115.4294,111.65,112.84,961500 GNT,D,20230510,5.32,5.32,5.05,5.09,76000 GNT-A,D,20230510,23.7375,23.7375,23.7375,23.7375,1500 GNTY,D,20230510,23.14,23.16,22.74,22.85,11500 GNW,D,20230510,5.29,5.31,5.125,5.26,5418900 GOF,D,20230510,16.22,16.33,16.08,16.08,418400 GOG.U,D,20230510,11.02,11.02,11,11,4000 GOG.W,D,20230510,0.779,0.779,0.67,0.67,1700 GOGN,D,20230510,10.75,10.75,10.69,10.69,16900 GOL,D,20230510,2.9,2.98,2.865,2.94,1022500 GOLD,D,20230510,19.83,19.8475,19.53,19.77,9169200 GOLF,D,20230510,51.8,51.8,49.275,49.96,405000 GOOS,D,20230510,20.99,21.06,20.45,20.65,1609000 GOTU,D,20230510,2.92,3.01,2.795,2.82,2465400 GPC,D,20230510,173.99,174.91,171.91,173.69,682800 GPI,D,20230510,225.05,225.39,221.68,223.95,118500 GPJA,D,20230510,24.26,24.5,24.26,24.48,10700 GPK,D,20230510,25.73,26.155,25.45,25.9,3950100 GPM-A,D,20230510,16,16.18,15.85,16,22300 GPMT,D,20230510,4.33,4.38,4.1,4.24,823100 GPN,D,20230510,107.58,107.78,103.03,103.76,1432200 GPOR,D,20230510,92.93,93.45,91.54,92.36,129700 GPRK,D,20230510,10.75,10.75,10.23,10.42,139000 GPS,D,20230510,8.62,8.69,8.16,8.35,6671600 GRB-A,D,20230510,19.99,19.9999,19.61,19.9,6700 GRBK,D,20230510,52.82,53.72,51.56,53.13,757600 GRC,D,20230510,25.07,25.07,24.68,24.83,58900 GRMN,D,20230510,105,105,102.42,103.83,673100 GRN.T,D,20230510,0.7821,0.79,0.7575,0.7575,3800 GRN.W,D,20230510,0.62,0.62,0.59,0.592,3900 GRND,D,20230510,6.27,6.4,6.09,6.33,31300 GRNT,D,20230510,5.69,5.81,5.55,5.57,45700 GROV,D,20230510,0.495,0.495,0.455,0.4595,119200 GRP.U,D,20230510,60.08,60.15,60.075,60.15,200 GRX,D,20230510,10.12,10.12,10.05,10.08,22500 GS,D,20230510,329.92,329.92,319.08,322.55,1752300 GS-A,D,20230510,20.37,20.4,19.75,19.961,63300 GS-C,D,20230510,20.92,21.1398,20.71,20.72,17800 GS-D,D,20230510,20.55,20.62,20.195,20.5,97100 GS-J,D,20230510,25.15,25.22,24.94,25,86800 GS-K,D,20230510,24.64,24.7799,24.3501,24.48,107600 GSBD,D,20230510,13.23,13.23,13,13.08,483100 GSK,D,20230510,36.44,36.58,36.165,36.53,2648400 GSL,D,20230510,18.4,18.57,17.67,18.55,963800 GSL-B,D,20230510,25.0201,25.195,25.0201,25.14,1900 GSQ.S,D,20230510,10.44,10.44,10.39,10.39,300 GSQ.T,D,20230510,0.065,0.0993,0.03,0.035,12800 GTES,D,20230510,13.85,13.93,13.46,13.65,554600 GTL-B,D,20230510,53.0688,53.0688,51.88,51.88,1100 GTLS,D,20230510,126.96,127.38,120.33,120.8,373900 GTN,D,20230510,7.23,7.3,6.655,6.84,1062100 GTN.A,D,20230510,7.97,7.97,7.54,7.54,1000 GTY,D,20230510,34.22,34.4,33.64,34.38,190900 GUG,D,20230510,13.82,13.99,13.82,13.94,42300 GUT,D,20230510,6.86,6.91,6.85,6.85,69000 GUT-C,D,20230510,24.9899,24.9899,24.74,24.9595,2200 GVA,D,20230510,38.58,38.7274,36.65,37.18,356300 GWH,D,20230510,1.18,1.35,1.16,1.24,1686900 GWH.W,D,20230510,0.1756,0.23,0.1626,0.1653,104400 GWRE,D,20230510,79.73,80.82,78.58,80.05,367900 GWW,D,20230510,690.91,690.91,672.46,681.46,180700 GXO,D,20230510,54,55.6925,53.72,54.71,1400700 H,D,20230510,119.9,119.9,113.08,114.49,1102700 HAE,D,20230510,82.06,83.78,81.75,83.1,493100 HAL,D,20230510,30.32,30.37,29.21,29.56,9392300 HASI,D,20230510,25.23,25.97,25.05,25.92,533000 HAYW,D,20230510,11.99,11.99,11.41,11.49,2303500 HBB,D,20230510,10.29,10.5,10.29,10.44,15000 HBI,D,20230510,4.29,4.32,4.09,4.17,8247000 HBM,D,20230510,5.27,5.275,4.96,5.03,2418200 HCA,D,20230510,276.1,280.25,275.41,278.54,1029800 HCC,D,20230510,39.73,39.96,38.68,39.24,595100 HCI,D,20230510,55,60.8,53.87,60,166000 HCXY,D,20230510,24.1496,24.1496,24.1496,24.1496,200 HD,D,20230510,291.71,293.57,285.92,289.03,3571000 HDB,D,20230510,67.16,68.9,66.79,68.33,2816100 HE,D,20230510,37.58,37.675,37.155,37.62,368000 HEI,D,20230510,172.07,172.07,168.75,170.68,383800 HEI.A,D,20230510,135.15,135.46,133.46,134.66,287500 HEP,D,20230510,16.27,16.4,16.1,16.38,139300 HEQ,D,20230510,11.06,11.08,10.97,10.97,22400 HES,D,20230510,136.91,136.9615,132.79,135.24,1299900 HESM,D,20230510,28.72,29.19,28.455,28.5,461900 HFR-A,D,20230510,19.8,19.95,19.5,19.95,4900 HFRO,D,20230510,8.18,8.2218,8.01,8.03,208800 HGER,D,20230510,21.8,21.84,21.641,21.715,38200 HGLB,D,20230510,8.53,8.671,8.3,8.4,40300 HGT.W,D,20230510,2.85,2.85,2.85,2.85,4700 HGTY,D,20230510,10,10.01,9.71,9.74,55300 HGV,D,20230510,43.1,43.1,40.63,41.61,785500 HHC,D,20230510,75.93,76.44,74.93,75.41,159000 HHLA,D,20230510,10.41,10.42,10.41,10.42,6000 HI,D,20230510,45.59,46.96,45.0001,46.86,421800 HIE,D,20230510,9.87,9.9011,9.83,9.84,12200 HIG,D,20230510,70.66,70.86,69.43,69.88,1180200 HIG-G,D,20230510,24.74,24.8999,24.6569,24.86,34700 HII,D,20230510,195.01,198.57,194.5,198.34,360400 HIMS,D,20230510,10.76,11.19,10.49,10.7,4549200 HIO,D,20230510,3.79,3.79,3.74,3.77,236700 HIP.W,D,20230510,0.0929,0.0937,0.0629,0.075,9200 HIPO,D,20230510,19.99,20.39,19.55,19.81,71900 HIW,D,20230510,22.01,22.1,21.49,21.67,860400 HIX,D,20230510,4.74,4.7436,4.67,4.67,137600 HKD,D,20230510,6.63,6.65,6.53,6.56,797300 HL,D,20230510,6.21,6.21,5.7,5.81,7616600 HLF,D,20230510,14.3,14.5,13.48,13.73,1496600 HLG.W,D,20230510,0.036,0.036,0.0357,0.0359,3000 HLGN,D,20230510,0.294,0.3,0.287,0.2981,1129100 HLI,D,20230510,92.71,94.815,88.62,91.56,577900 HLIO,D,20230510,57.9,57.9,52.4,54.18,169200 HLL.W,D,20230510,0.28,0.3099,0.28,0.29,2900 HLLY,D,20230510,2.41,2.62,2.39,2.59,949900 HLN,D,20230510,8.66,8.8,8.66,8.77,5437100 HLT,D,20230510,146.26,146.615,139.59,142.41,2136200 HLX,D,20230510,7.09,7.12,6.88,6.99,1144300 HMA,D,20230510,10.47,10.47,10.47,10.47,100 HMC,D,20230510,27.09,27.2,26.8301,27.02,1237800 HMN,D,20230510,33.37,33.38,32.78,33.33,206700 HMY,D,20230510,5.24,5.292,5.15,5.21,5446800 HNI,D,20230510,27.97,28.06,27.08,27.47,281800 HOG,D,20230510,36.07,36.22,33.83,34.18,2104900 HOMB,D,20230510,20.72,20.72,20.02,20.24,860700 HOUS,D,20230510,5.34,5.61,5.275,5.58,2618900 HOV,D,20230510,80.03,80.77,77.78,79.64,51100 HP,D,20230510,32.13,32.17,30.75,31.22,1611900 HPE,D,20230510,14.21,14.33,13.92,14.09,8438100 HPF,D,20230510,15.01,15.15,14.6201,14.71,45200 HPI,D,20230510,14.63,14.6899,14.52,14.55,40500 HPP,D,20230510,4.84,4.93,4.635,4.7,2709200 HPP-C,D,20230510,8.1,8.1264,8.0201,8.11,655200 HPQ,D,20230510,30.6,30.6801,29.495,29.86,5733100 HPS,D,20230510,13.57,13.61,13.43,13.45,90600 HQH,D,20230510,17.48,17.56,17.41,17.49,100000 HQL,D,20230510,14.04,14.04,13.935,13.97,42100 HR,D,20230510,19.78,20.03,19.535,19.7,1648400 HRB,D,20230510,30.81,32.04,30.75,31.23,5411300 HRI,D,20230510,103.63,104.595,101.27,102.49,493000 HRL,D,20230510,40.14,40.44,39.985,40.13,1483700 HRT,D,20230510,9.25,10.225,8.5,10.05,662700 HRTG,D,20230510,4.57,4.83,4.55,4.71,293200 HSBC,D,20230510,38.39,38.39,37.825,38.11,1620500 HSC,D,20230510,9.6,9.695,9.26,9.42,436900 HSHP,D,20230510,5.68,5.73,5.56,5.65,78600 HSY,D,20230510,273.49,274.34,272.21,274.12,776500 HT,D,20230510,6.27,6.27,6.015,6.08,375300 HT-C,D,20230510,19.42,19.6165,19.42,19.6165,1400 HT-D,D,20230510,18.9,19,18.9,18.98,4700 HT-E,D,20230510,19.59,19.69,19.51,19.65,5200 HTD,D,20230510,20.49,20.56,20.2892,20.39,54700 HTFB,D,20230510,23.96,24.19,23.96,24.1,1100 HTFC,D,20230510,23.75,24,23.75,23.99,1200 HTGC,D,20230510,13.46,13.72,13.365,13.59,1191800 HTH,D,20230510,31.2,31.2,30.125,30.77,312900 HTY,D,20230510,4.72,4.72,4.71,4.71,18400 HUBB,D,20230510,272.78,273.255,267.34,272.19,306900 HUBS,D,20230510,453.93,464.0647,453.74,459.71,503100 HUM,D,20230510,530.1,533.21,527.7,529.63,646800 HUN,D,20230510,25.65,25.8,25.15,25.3,1560400 HUYA,D,20230510,3.04,3.09,2.935,3,846800 HVT,D,20230510,25.77,25.77,25.1,25.41,108400 HWM,D,20230510,45,45.22,44.06,44.26,3308500 HXL,D,20230510,74,74,71.725,72.14,584700 HY,D,20230510,52.2,53.21,51.16,52.88,72100 HYB,D,20230510,6.66,6.6742,6.63,6.67,50800 HYI,D,20230510,11.85,11.85,11.62,11.64,20600 HYLN,D,20230510,1.77,2.06,1.7307,1.89,3342800 HYT,D,20230510,8.57,8.6,8.5,8.54,486700 HZO,D,20230510,28.96,28.97,27.79,28.14,472100 IAE,D,20230510,6.15,6.161,6.14,6.14,20000 IAG,D,20230510,3.3,3.33,3.2,3.3,6328400 IBM,D,20230510,121.99,122.49,121.1,122.02,4189200 IBN,D,20230510,23.06,23.06,22.88,23.01,4357700 IBP,D,20230510,116.35,116.35,111.3,113.7,155100 ICD,D,20230510,3.12,3.1499,3.03,3.1,32100 ICE,D,20230510,106.79,108.88,106.55,108.49,1748300 ICL,D,20230510,6.24,6.37,6.18,6.35,2061700 ICNC,D,20230510,10.55,10.55,10.55,10.55,11000 ICR-A,D,20230510,18.6756,18.6756,18.6756,18.6756,300 IDA,D,20230510,109.89,110.52,108.99,110.35,143700 IDE,D,20230510,9.52,9.61,9.52,9.54,83000 IDT,D,20230510,32.8,33.13,32.415,33.1,65900 IEX,D,20230510,209.3,210.1,204.815,207.7,321500 IFF,D,20230510,90.36,90.59,86.37,86.75,3212900 IFI.W,D,20230510,0.055,0.055,0.055,0.055,24900 IFIN,D,20230510,10.67,10.67,10.67,10.67,100 IFN,D,20230510,15.95,16,15.9,15.98,57600 IFS,D,20230510,22.81,23.48,22.81,23.48,36700 IGA,D,20230510,8.38,8.42,8.33,8.35,60700 IGD,D,20230510,5.1,5.1299,5.09,5.1,172800 IGI,D,20230510,16.47,16.79,16.47,16.64,32300 IGR,D,20230510,5.46,5.46,5.33,5.43,359700 IGT,D,20230510,27.3,27.35,24.77,25.86,2850400 IH,D,20230510,3.16,3.25,3.15,3.25,4200 IHD,D,20230510,5.15,5.18,5.14,5.15,37200 IHG,D,20230510,69.35,69.35,67.21,68.06,253600 IHIT,D,20230510,7.53,7.59,7.53,7.57,76900 IHS,D,20230510,9.12,9.31,9.11,9.21,88200 IHTA,D,20230510,7.1,7.1,7.05,7.05,10900 IIF,D,20230510,20.21,20.35,20.21,20.32,81600 IIIN,D,20230510,29.48,29.7899,29.16,29.67,67300 IIM,D,20230510,11.91,11.94,11.85,11.89,109900 IIP-A,D,20230510,26.54,26.54,26.54,26.54,200 IIPR,D,20230510,71,72.2,69.51,72.13,624000 IIVI,D,20230510,122.99,142.9575,122.99,142.9575,7500 IMAX,D,20230510,20.08,20.3,19.34,19.61,345600 INFA,D,20230510,14.94,15.05,14.76,15.05,297200 INFY,D,20230510,15.27,15.34,15.18,15.3,15541500 ING,D,20230510,12.3,12.31,12.02,12.14,3367900 INGR,D,20230510,108.44,109.99,107.995,109.93,533100 INN,D,20230510,6.99,7.115,6.81,6.93,699400 INN-E,D,20230510,19.23,19.23,18.775,19.15,38600 INN-F,D,20230510,17.9,17.9,17.9,17.9,100 INSI,D,20230510,15.72,15.72,15.43,15.55,22400 INSP,D,20230510,290.38,294.53,285.81,288.24,280500 INST,D,20230510,25.33,25.35,24.08,24.4,132700 INSW,D,20230510,38.11,39.6,37.765,39.22,697100 INT,D,20230510,23.7,23.7,23.15,23.37,939100 INVH,D,20230510,34.37,34.59,34.03,34.48,2371200 ION.W,D,20230510,1.73,1.85,1.69,1.8,76100 IONQ,D,20230510,6.54,6.97,6.43,6.95,5292600 IOT,D,20230510,19.53,19.95,19.28,19.31,1653600 IP,D,20230510,32.31,32.36,31.41,31.89,3335700 IPG,D,20230510,36.08,36.25,35.56,35.86,4956800 IPI,D,20230510,20.11,20.255,19.29,19.51,253900 IQI,D,20230510,9.56,9.58,9.53,9.57,98700 IQV,D,20230510,189.13,189.95,187.035,188.08,958500 IR,D,20230510,59.26,59.315,57.67,58.41,1575100 IRM,D,20230510,56.15,56.41,55.35,55.83,1498800 IRN.W,D,20230510,0.03,0.03,0.0263,0.03,15200 IRNT,D,20230510,0.3198,0.34,0.301,0.3205,439700 IRRX,D,20230510,10.62,10.62,10.62,10.62,6000 IRS,D,20230510,5.99,5.99,5.715,5.83,16500 IRS.W,D,20230510,0.33,0.344,0.33,0.344,500 IRT,D,20230510,17.2,17.25,17.04,17.16,1667300 ISD,D,20230510,12.6,12.63,12.43,12.51,88600 IT,D,20230510,307.83,309.425,302.7401,304.52,326500 ITCL,D,20230510,3.47,3.4701,3.45,3.47,11700 ITGR,D,20230510,79.46,80.22,78.41,79.48,255000 ITT,D,20230510,83.15,83.63,81.05,82.19,347900 ITUB,D,20230510,5.31,5.44,5.27,5.43,22634900 ITW,D,20230510,229.86,230.6,225.05,228.75,1164300 IVR,D,20230510,10.235,10.915,10.235,10.87,1282200 IVR-B,D,20230510,19.15,19.42,18.94,19.3524,11500 IVR-C,D,20230510,18.54,18.9574,18.2,18.7,16400 IVT,D,20230510,22.83,22.885,22.06,22.1,196400 IVZ,D,20230510,16.47,16.47,15.56,15.93,6382400 IX,D,20230510,87.69,88.98,87.69,88.78,21800 J,D,20230510,119.54,119.54,113.25,114.63,1249300 JBGS,D,20230510,14.58,15.21,14.57,15.12,2021000 JBI,D,20230510,9.57,9.64,9.43,9.56,574700 JBL,D,20230510,78.57,78.96,77.43,78.24,759100 JBT,D,20230510,105.6,105.6,102.55,103.66,67700 JCE,D,20230510,11.94,11.955,11.84,11.87,42000 JCI,D,20230510,63.38,63.68,61.47,62.3,3435700 JEF,D,20230510,30.73,30.73,29.8,30.02,821900 JELD,D,20230510,14.98,15.335,14.35,14.41,637100 JEQ,D,20230510,5.54,5.55,5.5075,5.52,24400 JFR,D,20230510,8.07,8.11,8.02,8.05,158000 JGH,D,20230510,10.97,11.02,10.9,10.95,30400 JHAA,D,20230510,9.2659,9.28,9.25,9.2749,15900 JHG,D,20230510,26.77,27.07,26.23,26.96,1759400 JHI,D,20230510,12.57,12.63,12.51,12.53,5300 JHS,D,20230510,10.94,10.99,10.94,10.96,15200 JHX,D,20230510,23.47,23.52,22.91,23.24,26000 JILL,D,20230510,22.94,23.2,22.6,22.71,37900 JKS,D,20230510,43.81,44.3,42.71,43.89,777900 JLL,D,20230510,134.82,137.5,132.97,136.98,513800 JLS,D,20230510,15.91,15.9999,15.9,15.9699,8000 JMIA,D,20230510,2.92,3.09,2.88,3,2424900 JMM,D,20230510,5.96,5.96,5.9,5.96,6000 JNJ,D,20230510,161.2,161.97,160.06,161.65,6756600 JNPR,D,20230510,29.33,29.52,28.92,29.07,3021200 JOB.W,D,20230510,0.7475,0.75,0.7001,0.7138,62400 JOBY,D,20230510,4.54,4.63,4.465,4.48,3413000 JOE,D,20230510,42.6,42.96,41.99,42.83,118400 JOF,D,20230510,7.13,7.14,7.09,7.12,23500 JPC,D,20230510,6.19,6.2,6.1,6.1,465700 JPI,D,20230510,16.42,16.49,16.15,16.19,33100 JPM,D,20230510,137.95,138.06,134.87,136.48,8133400 JPM-C,D,20230510,25.17,25.34,25.12,25.3,100000 JPM-D,D,20230510,24.68,24.81,24.61,24.81,87000 JPM-J,D,20230510,21.67,21.84,21.6356,21.78,31500 JPM-K,D,20230510,20.42,20.68,20.37,20.65,76900 JPM-L,D,20230510,20.68,20.87,20.58,20.8,131400 JPM-M,D,20230510,19.48,19.83,19.36,19.77,193500 JPS,D,20230510,6.23,6.26,6.16,6.16,497500 JPT,D,20230510,15.32,15.4168,15.31,15.3423,6200 JQC,D,20230510,5.04,5.05,4.9801,5,304600 JRI,D,20230510,11.53,11.56,11.4717,11.55,88100 JRO,D,20230510,7.75,7.75,7.695,7.71,143400 JRS,D,20230510,7.38,7.4057,7.3205,7.35,40100 JSD,D,20230510,11.62,11.6413,11.56,11.56,32900 JT,D,20230510,1.3,1.3,1.17,1.22,14300 JUN,D,20230510,10.38,10.38,10.34,10.355,99700 JUN.W,D,20230510,0.1,0.1333,0.1,0.1,96700 JWN,D,20230510,15.32,15.32,14.755,15.08,3228500 JXN,D,20230510,29.97,30.02,26.7,29.04,3796900 JXN-A,D,20230510,23.69,24.1799,22.56,24.01,168600 K,D,20230510,70.4,70.99,70.14,70.55,1929600 KAI,D,20230510,199.19,199.79,191.75,193.82,42800 KAMN,D,20230510,22.59,22.67,22,22.26,73400 KAR,D,20230510,15.35,15.35,14.845,14.92,590500 KB,D,20230510,37,37.06,36.63,36.97,221900 KBH,D,20230510,45.54,45.7,44.82,45.44,1235500 KBR,D,20230510,58.97,59.66,58.76,59.31,843400 KCG.U,D,20230510,10.58,10.58,10.55,10.55,500 KCGI,D,20230510,10.49,10.49,10.48,10.485,216300 KD,D,20230510,14.26,14.3299,14.04,14.25,1064800 KEN,D,20230510,28.9,29.09,28.46,28.78,24900 KEP,D,20230510,7.34,7.355,7.29,7.34,129300 KEX,D,20230510,71.78,71.78,70.04,70.5,250300 KEY,D,20230510,9.93,9.96,9.19,9.32,24936000 KEY-I,D,20230510,17.99,18.25,17.34,18.1,68500 KEY-J,D,20230510,16.67,17,16.06,17,83200 KEY-K,D,20230510,16.13,16.3,15.66,16.29,137000 KEY-L,D,20230510,17.76,18.27,17.43,18.02,110400 KEYS,D,20230510,144.68,145.775,143.43,145.67,1080200 KF,D,20230510,21.55,21.55,21.45,21.48,2400 KFS,D,20230510,8.87,8.87,8.34,8.37,27200 KFY,D,20230510,48.06,48.3885,47.22,47.93,171300 KGC,D,20230510,5.46,5.565,5.35,5.55,17084900 KIM,D,20230510,18.4,18.44,18.06,18.13,2788300 KIM-L,D,20230510,22.12,22.52,22.12,22.42,49900 KIM-M,D,20230510,22.54,22.79,22.4739,22.79,13100 KIND,D,20230510,2.25,2.49,2.2,2.41,2884900 KIO,D,20230510,11.35,11.35,11.22,11.23,102400 KKR,D,20230510,49.56,50.025,48.98,49.18,3310900 KKR-C,D,20230510,60,60.15,59.3,59.48,107200 KKRS,D,20230510,17.86,18.06,17.68,17.87,28300 KLR,D,20230510,1.74,1.83,1.72,1.73,97700 KMB,D,20230510,143.8,144.26,142.56,143.41,1678800 KMF,D,20230510,7.2,7.2,7.05,7.11,170800 KMI,D,20230510,16.98,16.99,16.68,16.79,10278300 KMPB,D,20230510,17.63,17.9265,17.3001,17.51,14300 KMPR,D,20230510,46.53,47.14,45.33,46.17,379300 KMT,D,20230510,26.92,26.92,25.45,25.91,1370500 KMX,D,20230510,73.64,74.15,72.14,73.41,1666700 KN,D,20230510,16.16,16.23,15.91,16.2,677900 KNOP,D,20230510,4.51,4.625,4.46,4.58,300800 KNS.W,D,20230510,0.09,0.09,0.09,0.09,3900 KNSL,D,20230510,333.27,335.45,325.34,332.37,97100 KNSW,D,20230510,10.44,10.46,10.44,10.44,3000 KNTK,D,20230510,30.37,30.42,29.64,29.84,226800 KNX,D,20230510,57.37,58.06,56.49,56.92,1809400 KO,D,20230510,63.32,63.64,62.99,63.5,10134000 KODK,D,20230510,3.54,3.63,3.37,3.44,419800 KOF,D,20230510,90.63,90.68,90,90.27,284500 KOP,D,20230510,32.24,32.24,31.41,31.76,45600 KOR.W,D,20230510,0.08,0.0821,0.08,0.0821,1800 KORE,D,20230510,1.16,1.18,1.095,1.17,168600 KOS,D,20230510,6.35,6.35,6.1,6.24,6333600 KR,D,20230510,49.32,49.35,48.49,49.12,5119700 KRC,D,20230510,28.6,28.82,27.75,28.5,1407600 KRE-A,D,20230510,15.88,16.07,15.8,15.96,95900 KREF,D,20230510,10.39,10.39,10.07,10.16,390900 KRG,D,20230510,20.82,20.9,20.4,20.61,1820400 KRO,D,20230510,8.47,8.47,8.14,8.32,155500 KRP,D,20230510,16.13,16.2299,15.85,16.13,293800 KSM,D,20230510,8.37,8.39,8.33,8.35,32700 KSS,D,20230510,20.32,20.355,19.605,19.97,2690500 KT,D,20230510,11.83,11.87,11.66,11.75,1925600 KTB,D,20230510,40.77,41.16,39.47,40.36,458100 KTF,D,20230510,8.67,8.68,8.62,8.67,70300 KTH,D,20230510,29.58,29.92,29.03,29.03,700 KTN,D,20230510,27.105,27.37,26.98,26.9801,2600 KUKE,D,20230510,0.7692,0.8,0.7402,0.789,36800 KVUE,D,20230510,26.28,26.77,26.01,26.25,9602400 KW,D,20230510,14.84,14.89,14.48,14.85,1502400 KWR,D,20230510,210,212.175,207.51,208.32,78500 KYN,D,20230510,8.11,8.1501,8.025,8.05,494900 L,D,20230510,58.86,59,57.71,58.49,662300 LAC,D,20230510,21.6,22.08,21.4465,21.86,2085300 LAD,D,20230510,219.47,220.66,213.795,215.99,219400 LADR,D,20230510,9.28,9.3049,9.125,9.19,470400 LAN.W,D,20230510,0.28,0.32,0.28,0.29,103600 LANV,D,20230510,5.24,5.77,5.16,5.28,536400 LAW,D,20230510,6,6.15,5.95,6.02,177700 LAZ,D,20230510,29.08,29.23,27.71,28.89,1170900 LBRT,D,20230510,12.34,12.37,11.99,12.16,2108400 LC,D,20230510,7.18,7.2,6.96,7.07,1778300 LCII,D,20230510,112.42,112.42,107.73,109.67,190800 LCW,D,20230510,10.36,10.36,10.35,10.35,200 LCW.W,D,20230510,0.0534,0.0574,0.0473,0.0574,4600 LDI,D,20230510,1.9,1.95,1.7201,1.79,514600 LDOS,D,20230510,80.56,80.81,79.23,80.06,1357100 LDP,D,20230510,16.71,16.71,16.47,16.47,84700 LEA,D,20230510,127.39,127.84,123.09,124.27,340700 LEG,D,20230510,32.86,32.865,31.61,32.11,610400 LEJU,D,20230510,2.65,3.0499,2.64,2.82,190200 LEN,D,20230510,115.05,115.39,113.11,114.14,1424200 LEN.B,D,20230510,100.87,100.87,99.65,100.16,73300 LEO,D,20230510,6.15,6.15,6.1,6.14,117600 LEV,D,20230510,2.24,2.32,2.1708,2.26,850500 LEV.W,D,20230510,0.2005,0.215,0.1901,0.2,131500 LEVI,D,20230510,14.17,14.195,13.535,13.68,2131900 LFT,D,20230510,1.72,1.72,1.68,1.7,16000 LFT-A,D,20230510,18,18,17.96,17.96,300 LGF.A,D,20230510,11.51,11.51,10.595,10.76,545900 LGF.B,D,20230510,10.78,10.78,9.9,10.01,667100 LGI,D,20230510,14.81,14.86,14.66,14.72,26800 LH,D,20230510,224.99,225.61,222.45,223.51,493700 LHC,D,20230510,10.6,10.6,10.6,10.6,100 LHC.U,D,20230510,10.521,10.521,10.52,10.52,200 LHX,D,20230510,189.94,189.94,187.19,189.02,875600 LICY,D,20230510,5.17,5.29,5.115,5.15,1607900 LII,D,20230510,284.29,288.92,279.88,288.09,367800 LIN,D,20230510,369.84,370.18,364,368.9,1304300 LITB,D,20230510,1.26,1.315,1.26,1.27,29900 LL,D,20230510,3.29,3.34,3.2347,3.3,496700 LLA.W,D,20230510,0.25,0.25,0.24,0.24,18200 LLAP,D,20230510,1.86,1.95,1.8515,1.88,1780800 LLY,D,20230510,426.06,438.39,426.06,435.92,2766300 LMND,D,20230510,16.69,16.7199,15.81,16.1,1430600 LMT,D,20230510,452.81,453.29,448.71,453.15,851000 LNC,D,20230510,21.34,21.35,18.5,20.15,5564400 LNC-D,D,20230510,25.19,25.5652,24.585,25.37,460000 LND,D,20230510,4.76,4.76,4.59,4.6,75000 LNN,D,20230510,121.58,122.68,120.03,122.48,54100 LOB,D,20230510,21,21,20.24,20.8,247000 LOC.W,D,20230510,0.1344,0.1533,0.13,0.13,1700 LOCL,D,20230510,0.495,0.5195,0.4799,0.5195,164600 LOMA,D,20230510,6.4,6.4,6.22,6.34,80800 LOW,D,20230510,207.95,208.76,201.98,204.32,2715600 LPG,D,20230510,21.6,21.91,21.11,21.88,388500 LPL,D,20230510,5.77,5.8,5.75,5.8,116700 LPX,D,20230510,64.68,64.834,62.92,63.56,939100 LRN,D,20230510,41.87,42.73,41.37,41.53,349300 LSI,D,20230510,138.91,139.23,136.77,138.07,1081500 LSPD,D,20230510,14.68,14.88,14.57,14.68,1363000 LTC,D,20230510,33.52,33.91,33.2,33.75,161300 LTH,D,20230510,20.02,20.14,19.58,19.96,739800 LTHM,D,20230510,25,25.84,24.38,25.5,10464600 LU,D,20230510,1.59,1.64,1.55,1.58,9129800 LUMN,D,20230510,2.44,2.47,2.29,2.36,19223900 LUV,D,20230510,30,30,28.765,29.24,7088100 LVS,D,20230510,62.57,63.51,61.43,62.52,5601100 LVW.W,D,20230510,0.2799,0.2989,0.2499,0.2499,17600 LVWR,D,20230510,7.71,7.91,7.38,7.38,3800 LW,D,20230510,112.35,112.76,110.9,111.62,779200 LXFR,D,20230510,14.92,14.965,14.03,14.32,79000 LXP,D,20230510,9.73,9.93,9.52,9.88,3736400 LXP-C,D,20230510,48.56,49.13,48,48.27,4500 LXU,D,20230510,9.78,9.78,9.465,9.56,806800 LYB,D,20230510,92.23,92.55,89.53,90.54,1278100 LYG,D,20230510,2.32,2.32,2.28,2.3,14880200 LYV,D,20230510,78.2,78.86,77.65,78.56,1663000 LZB,D,20230510,28.42,28.42,27.54,27.95,247200 M,D,20230510,15.19,15.22,14.65,14.79,11251900 MA,D,20230510,385.99,386.755,377.65,382.54,1940700 MAA,D,20230510,152.13,152.78,150.41,151.88,605200 MAC,D,20230510,9.66,9.8,9.47,9.71,2115300 MAIN,D,20230510,40.78,40.78,39.8701,40.21,378100 MAN,D,20230510,71.42,72.02,70.55,71.6,527000 MANU,D,20230510,20.07,20.7,19.86,20.3,1112700 MAS,D,20230510,54.08,54.4,52.59,53.24,993600 MATV,D,20230510,16.96,17.09,16.44,16.9,557200 MATX,D,20230510,66.21,66.21,64.61,65.79,200300 MAV,D,20230510,8.05,8.06,7.99,8.03,23300 MAX,D,20230510,5.73,6.2,5.55,6.19,676400 MBA.W,D,20230510,0.09,0.09,0.0868,0.0868,200 MBAC,D,20230510,10.09,10.09,10.0702,10.0702,23300 MBC,D,20230510,10.45,10.64,9.87,9.94,2763100 MBI,D,20230510,8.11,8.25,7.48,7.8,2096000 MBS.U,D,20230510,10.46,10.46,10.46,10.46,100 MBSC,D,20230510,10.38,10.38,10.375,10.38,17100 MC,D,20230510,35.47,35.67,34.59,35.06,442100 MCB,D,20230510,23.32,23.32,20.61,21.67,525200 MCD,D,20230510,296.38,298,293.8401,296.57,1849200 MCI,D,20230510,13.46,13.5688,13.31,13.33,17600 MCK,D,20230510,386.04,396.745,386.02,394.46,1244900 MCN,D,20230510,8.08,8.11,7.98,8.02,37900 MCO,D,20230510,308.76,310.99,307.12,310.58,1072000 MCR,D,20230510,6.25,6.27,6.21,6.24,48400 MCS,D,20230510,15.95,16,15.68,15.9,282800 MCW,D,20230510,9.23,9.29,8.91,9.11,915100 MCY,D,20230510,29.97,30.075,29.5,29.72,144500 MD,D,20230510,13.7,13.82,13.33,13.55,446300 MDC,D,20230510,41.64,41.64,40.76,41.14,628200 MDT,D,20230510,90.17,90.4,89,89.41,3599300 MDU,D,20230510,29.38,29.41,29,29.33,751300 MDV,D,20230510,12.57,13.48,12.57,13.34,17900 MDV-A,D,20230510,23.5,23.5,23.06,23.49,1800 MEC,D,20230510,10.16,10.63,10,10.45,131000 MED,D,20230510,88.96,89,86.14,86.98,178100 MEG,D,20230510,32.88,35.22,32.4,35.01,263500 MEGI,D,20230510,14.4,14.53,14.28,14.37,118500 MEI,D,20230510,41.37,41.37,40.25,40.93,123500 MER-K,D,20230510,25.21,25.26,25.14,25.15,40800 MET,D,20230510,52.94,53.07,51.35,51.82,9041900 MET-A,D,20230510,22.11,22.13,21.9101,22.01,10900 MET-E,D,20230510,24.05,24.234,23.85,23.86,447900 MET-F,D,20230510,21.09,21.165,20.71,20.9,172300 MFA,D,20230510,10.45,10.5,10.225,10.32,884900 MFA-B,D,20230510,18.23,18.2301,17.72,18.11,11900 MFA-C,D,20230510,17.15,17.42,17.04,17.04,8400 MFC,D,20230510,20,20,19.415,19.62,4113200 MFD,D,20230510,8.4,8.425,8.36,8.38,8900 MFG,D,20230510,3.01,3.02,2.95,2.98,869400 MFM,D,20230510,5.11,5.11,5.07,5.09,59000 MFV,D,20230510,4.15,4.2,4.15,4.16,2800 MG,D,20230510,6.92,6.92,6.765,6.91,72300 MGA,D,20230510,53.84,54.07,52.48,52.64,1282600 MGF,D,20230510,3.3,3.31,3.28,3.31,75700 MGM,D,20230510,43.85,43.9,41.945,42.88,5181600 MGR,D,20230510,24.28,24.49,24.2106,24.297,17000 MGRB,D,20230510,18.42,19.11,18.25,18.25,31300 MGRD,D,20230510,16.69,16.9,16.65,16.77,4000 MGY,D,20230510,19.48,19.565,18.9053,19.32,1584800 MHD,D,20230510,11.66,11.6899,11.645,11.66,120100 MHF,D,20230510,6.51,6.51,6.4201,6.46,27500 MHI,D,20230510,8.69,8.71,8.66,8.67,37100 MHK,D,20230510,100.29,100.92,96.29,97.93,575500 MHLA,D,20230510,14.99,16.02,14.95,16.02,20900 MHN,D,20230510,10.54,10.54,10.4,10.41,21600 MHNC,D,20230510,17.4914,17.8202,16.9566,17.8202,9000 MHO,D,20230510,69.66,69.66,68.22,69.09,229300 MIN,D,20230510,2.76,2.78,2.76,2.77,222000 MIO,D,20230510,10.64,10.68,10.501,10.61,30300 MIR,D,20230510,8.6,8.635,8.16,8.21,837400 MIR.W,D,20230510,1.59,1.65,1.58,1.6014,6900 MIT-B,D,20230510,16,16.33,16,16.07,3100 MIT-C,D,20230510,17.65,17.65,17.6,17.6,800 MITT,D,20230510,5.38,5.39,5.19,5.25,67000 MIXT,D,20230510,7.45,7.45,7.33,7.39,9500 MIY,D,20230510,11.1,11.165,11.08,11.11,26800 MKC,D,20230510,88.53,89.48,88.23,89.02,1100400 MKC.V,D,20230510,88.12,88.5879,88.12,88.5,1900 MKF.W,D,20230510,0.095,0.0973,0.0478,0.095,37200 MKFG,D,20230510,0.87,0.91,0.8459,0.8936,497100 MKL,D,20230510,1382.25,1382.25,1355.65,1366.62,21600 ML,D,20230510,14,14.7399,13.11,13.53,62300 ML.W,D,20230510,0.0301,0.04,0.0301,0.04,20500 MLI,D,20230510,75.88,76.3,74.84,75.52,451700 MLM,D,20230510,403.19,404.87,395.52,400.93,293700 MLNK,D,20230510,16.13,16.29,15.97,16.27,45100 MLP,D,20230510,12.39,12.41,12.0601,12.24,44400 MLR,D,20230510,34.5,34.73,33.74,34.36,37700 MMC,D,20230510,180,180.9,179.05,180.52,918800 MMD,D,20230510,17.21,17.21,16.95,17.03,21900 MMI,D,20230510,28.15,28.39,27.825,28.08,206400 MMM,D,20230510,101.39,101.7,99.601,100.9,2744000 MMP,D,20230510,55.31,55.5,54.44,54.98,606100 MMS,D,20230510,80.15,80.43,79.24,80.05,267400 MMT,D,20230510,4.59,4.6,4.56,4.56,29100 MMU,D,20230510,10.05,10.0842,10.03,10.05,139300 MNP,D,20230510,11.82,11.8649,11.79,11.8,13900 MNSO,D,20230510,15.73,16.58,15.6,16.45,735900 MNTN,D,20230510,10.53,10.53,10.53,10.53,2800 MO,D,20230510,46.28,46.46,45.485,45.94,8391700 MOD,D,20230510,20.87,20.875,20.2444,20.67,267500 MODG,D,20230510,20.5,20.68,17.61,18.8,11216700 MODN,D,20230510,30.69,30.69,27.55,30.11,817700 MOG.A,D,20230510,91.82,92.43,90.19,91.81,110800 MOGU,D,20230510,2.41,2.515,2.38,2.47,8300 MOH,D,20230510,293.45,294.37,289.75,292.12,307600 MOS,D,20230510,37.69,38.09,36.2,36.9,4202500 MOV,D,20230510,25.48,25.5,25.05,25.25,87800 MP,D,20230510,22.66,22.83,22.2407,22.58,2137300 MPA,D,20230510,11.19,11.25,11.16,11.21,16500 MPC,D,20230510,111.53,112.97,109.29,111.72,5078400 MPL.W,D,20230510,0.04,0.0695,0.04,0.0695,400 MPLN,D,20230510,1.01,1.02,0.995,1.01,1606000 MPLX,D,20230510,34.1,34.18,33.66,34.17,1323700 MPV,D,20230510,11.78,11.89,11.72,11.8,17900 MPW,D,20230510,8.515,8.55,8.32,8.43,6895100 MPX,D,20230510,14.7,14.7,14.13,14.61,43600 MQT,D,20230510,10.15,10.16,10.08,10.1,87400 MQY,D,20230510,11.7,11.71,11.57,11.62,149200 MRC,D,20230510,9.09,9.1,8.575,8.77,574500 MRDB,D,20230510,1.16,1.19,1.1,1.12,90300 MRK,D,20230510,117.41,118.17,116.42,117.9,5605400 MRO,D,20230510,23.1,23.21,22.4,22.67,9754600 MS,D,20230510,85.07,85.22,82.8,83.72,4884900 MS-A,D,20230510,20.31,20.54,20.1486,20.47,38600 MS-E,D,20230510,25.24,25.26,25.11,25.13,42200 MS-F,D,20230510,25.05,25.12,24.97,25.03,58400 MS-I,D,20230510,24.9,25.07,24.75,24.89,151000 MS-K,D,20230510,23.45,23.6,23.21,23.34,110700 MS-L,D,20230510,21.6,21.79,21.56,21.77,11500 MS-O,D,20230510,18.27,18.39,18.13,18.17,155700 MS-P,D,20230510,25.69,25.79,25.53,25.72,82400 MSA,D,20230510,138,141.68,136.78,141.46,151300 MSB,D,20230510,21.26,21.52,20.9754,21.01,9600 MSC,D,20230510,6.08,6.4,5.6,6.4,20400 MSCI,D,20230510,479,482.935,470.83,476.07,559600 MSD,D,20230510,6.41,6.49,6.41,6.42,44100 MSGE,D,20230510,33.54,34.36,29.1,29.58,414300 MSGS,D,20230510,199.17,199.59,193.75,193.93,152500 MSI,D,20230510,288.03,291.36,287.2,289.55,545900 MSM,D,20230510,90.75,91.25,88.98,90.15,205700 MT,D,20230510,27.67,27.69,26.625,26.97,3648800 MTA.W,D,20230510,0.9774,0.98,0.9499,0.9799,15900 MTAL,D,20230510,10.26,10.28,10.26,10.27,500 MTB,D,20230510,117.92,118.13,113.735,114.86,892900 MTB-H,D,20230510,21.92,22.85,21.535,21.66,16000 MTCN,D,20230510,64.57,64.57,62.57,63.42,5600 MTD,D,20230510,1394.06,1394.06,1361.56,1372.15,104300 MTDR,D,20230510,44.33,44.33,43.07,43.9,728200 MTG,D,20230510,14.86,14.9,14.61,14.66,1722000 MTH,D,20230510,127.99,127.99,124.41,125.82,320400 MTN,D,20230510,243.93,245.41,237.2,240.06,323200 MTR,D,20230510,20.25,20.88,19.71,20.295,7600 MTRN,D,20230510,105.28,106.42,101.92,102.92,78300 MTV.U,D,20230510,10.5,10.5,10.5,10.5,1000 MTV.W,D,20230510,0.0746,0.1596,0.051,0.051,8500 MTVC,D,20230510,10.48,10.485,10.4701,10.485,401600 MTW,D,20230510,15.78,15.92,15.48,15.85,394800 MTX,D,20230510,61.3,61.88,59.63,59.76,91300 MTZ,D,20230510,91.16,91.435,88.285,90.35,424200 MUA,D,20230510,10.35,10.4,10.31,10.36,16800 MUC,D,20230510,10.85,10.8612,10.78,10.78,147700 MUE,D,20230510,9.85,9.85,9.78,9.79,44000 MUFG,D,20230510,6.43,6.43,6.33,6.36,3508900 MUI,D,20230510,11.47,11.57,11.47,11.56,179000 MUJ,D,20230510,11.27,11.3,11.225,11.26,52700 MUR,D,20230510,34.86,34.89,33.46,33.99,1373200 MUSA,D,20230510,284.46,287.1,281.875,284.87,158200 MUX,D,20230510,8.3,8.3767,7.88,8.13,528700 MVF,D,20230510,6.79,6.81,6.7611,6.78,91000 MVO,D,20230510,11.06,11.2,10.7533,10.88,23800 MVT,D,20230510,10.45,10.5,10.39,10.44,166200 MWA,D,20230510,14.09,14.09,13.37,13.6,1427000 MX,D,20230510,8.78,8.81,8.61,8.67,178200 MXE,D,20230510,10.18,10.1842,10.16,10.163,2900 MXF,D,20230510,16.89,16.97,16.85,16.95,54400 MYD,D,20230510,10.47,10.53,10.44,10.46,60800 MYE,D,20230510,19.17,19.27,18.56,18.91,107200 MYI,D,20230510,11.1,11.1,11,11.02,228000 MYN,D,20230510,10.12,10.12,10.04,10.07,36600 MYTE,D,20230510,4.2,4.45,4.1,4.33,313700 NABL,D,20230510,13,13.84,12.78,13.78,578300 NAC,D,20230510,10.86,10.9,10.82,10.83,440600 NAD,D,20230510,11.42,11.42,11.33,11.35,412800 NAN,D,20230510,11.03,11.03,10.931,10.9698,49500 NAPA,D,20230510,14.49,14.63,14.355,14.48,522000 NAT,D,20230510,3.48,3.565,3.44,3.53,1560600 NAZ,D,20230510,10.8,10.88,10.73,10.8,21100 NBB,D,20230510,16.02,16.12,16.02,16.08,53200 NBHC,D,20230510,29.01,29.315,28.29,28.95,233000 NBR,D,20230510,95.35,96.37,90.52,90.9,244000 NBXG,D,20230510,9.8,9.82,9.69,9.74,196300 NC,D,20230510,32.16,33.3199,31.25,31.91,9000 NCA,D,20230510,8.68,8.8,8.68,8.76,84900 NCLH,D,20230510,14.26,14.26,13.73,14.08,13523300 NCR,D,20230510,23.31,23.31,22.71,23.06,1849500 NCV,D,20230510,3.28,3.3115,3.2757,3.3,707300 NCV-A,D,20230510,21.49,21.49,21.24,21.47,600 NCZ,D,20230510,2.91,2.95,2.9088,2.93,220800 NCZ-A,D,20230510,21.13,21.2034,21.01,21.13,7900 NDMO,D,20230510,10.42,10.48,10.38,10.43,124400 NDP,D,20230510,28.27,28.27,27.77,27.77,1500 NE,D,20230510,37.22,37.8,36.21,37.1,828200 NEA,D,20230510,11.14,11.17,11.08,11.12,568600 NEE,D,20230510,76.13,77.16,75.9373,76.89,5696000 NEE-N,D,20230510,25.4,25.595,25.23,25.27,40700 NEE-Q,D,20230510,48.7,49.14,48.7,49.14,213100 NEE-R,D,20230510,47.07,47.99,46.85,47.37,36900 NEM,D,20230510,48.34,48.41,47.2703,47.81,5843000 NEP,D,20230510,62.14,63.19,60.68,61.28,1282000 NET,D,20230510,48.49,49.49,47.79,49.21,6984800 NET.U,D,20230510,10.54,10.54,10.54,10.54,2000 NET.W,D,20230510,0.16,0.16,0.1338,0.15,3400 NETC,D,20230510,10.6124,10.6124,10.58,10.5801,1600 NETI,D,20230510,8.33,8.43,8.1,8.42,349500 NEU,D,20230510,393.89,393.89,388.67,393.04,29200 NEWR,D,20230510,74.48,76.1699,74.21,75.69,362000 NEX,D,20230510,7.78,7.78,7.4398,7.6,2479700 NEXA,D,20230510,6.1,6.23,6.02,6.07,95400 NFG,D,20230510,54.47,54.745,52.98,53.33,490700 NFJ,D,20230510,11.77,11.79,11.595,11.66,125100 NFN.W,D,20230510,0.135,0.1498,0.135,0.1351,1100 NFYS,D,20230510,10.32,10.32,10.28,10.28,1200 NGG,D,20230510,72.77,73.57,72.635,73.5,483600 NGL,D,20230510,2.8,2.8,2.73,2.8,175100 NGL-B,D,20230510,22.95,23,22.75,22.75,1800 NGL-C,D,20230510,22.04,22.4076,22.03,22.35,1200 NGS,D,20230510,10.48,10.62,10.2201,10.37,72300 NGVC,D,20230510,10.68,11.3899,10.68,11.24,53400 NGVT,D,20230510,59,59,55.75,56.51,546200 NHI,D,20230510,50.24,53.42,49.85,53.3,580800 NI,D,20230510,28.69,28.95,28.635,28.89,3103200 NI-B,D,20230510,24.9,25,24.83,24.97,47900 NIC,D,20230510,56.48,56.7,54.57,54.89,34000 NIE,D,20230510,20.08,20.12,19.83,19.98,38800 NIM,D,20230510,9.12,9.17,9.117,9.15,18400 NIMC,D,20230510,105.26,106.67,105.26,106.1,12200 NINE,D,20230510,3.49,3.5,3.11,3.17,1091300 NIO,D,20230510,8.2,8.52,8.04,8.13,47366600 NIQ,D,20230510,12.83,12.83,12.79,12.82,40400 NJR,D,20230510,50.54,50.65,49.725,50.39,425600 NKE,D,20230510,126.29,126.455,122.17,123.51,5052600 NKX,D,20230510,11.73,11.74,11.715,11.74,77300 NL,D,20230510,5.9,5.9,5.73,5.78,18100 NLS,D,20230510,1.17,1.25,1.17,1.2,142300 NLY,D,20230510,19.02,19.06,18.655,18.83,2969400 NLY-F,D,20230510,24.79,24.9,24.75,24.8056,30600 NLY-G,D,20230510,23.31,23.3438,23.11,23.1504,25300 NLY-I,D,20230510,23.04,23.05,22.81,22.92,67900 NM,D,20230510,1.81,1.85,1.7652,1.8,34900 NM-G,D,20230510,19.13,19.13,19.13,19.13,200 NM-H,D,20230510,19.01,19.01,19.01,19.01,100 NMAI,D,20230510,11.51,11.56,11.48,11.52,96100 NMCO,D,20230510,11.19,11.22,11.085,11.18,111900 NMG,D,20230510,3.7,3.84,3.6509,3.79,42800 NMI,D,20230510,9.28,9.35,9.17,9.23,22200 NMK-B,D,20230510,77,77,77,77,100 NMK-C,D,20230510,79.72,79.72,79.72,79.72,100 NMM,D,20230510,22.76,22.86,22.09,22.75,114200 NMR,D,20230510,3.57,3.57,3.52,3.53,567300 NMS,D,20230510,11.37,11.3948,11.37,11.37,3300 NMT,D,20230510,10.48,10.48,10.435,10.44,4800 NMZ,D,20230510,10.5,10.55,10.44,10.48,211600 NNI,D,20230510,94.13,94.36,92.98,93.94,40700 NNN,D,20230510,44.57,44.67,43.96,44.33,632800 NNY,D,20230510,8.63,8.7,8.5707,8.63,30000 NOA,D,20230510,19.58,19.58,19.04,19.35,43100 NOAH,D,20230510,14.73,15.185,14.73,15,26200 NOC,D,20230510,443.1,445,438.7,443.03,559600 NOG,D,20230510,31.33,31.61,30.53,31.17,1379900 NOK,D,20230510,4.1,4.11,4.05,4.08,18982300 NOM,D,20230510,10.07,10.07,10.0599,10.0599,800 NOMD,D,20230510,19.67,19.73,18.6,19.35,1716900 NOT.W,D,20230510,0.0672,0.1699,0.0599,0.1102,119600 NOTE,D,20230510,1.7,2.44,1.7,1.99,12216000 NOV,D,20230510,15.95,15.995,15.3593,15.66,4299500 NOVA,D,20230510,15.68,16.31,15.4,16.07,3169000 NOW,D,20230510,449.18,459.99,446.2501,454.14,1537700 NPCT,D,20230510,10.08,10.15,10.0758,10.13,54100 NPFD,D,20230510,14.91,14.92,14.7,14.74,62400 NPK,D,20230510,71.18,71.66,70.5,71.5,36900 NPO,D,20230510,96.53,96.54,93.26,95.06,71700 NPV,D,20230510,11.3,11.3,11.24,11.28,2600 NQP,D,20230510,11.33,11.36,11.29,11.36,101000 NR,D,20230510,3.97,3.97,3.825,3.91,233600 NRD.W,D,20230510,0.44,0.4417,0.418,0.42,113300 NRDY,D,20230510,3.57,3.63,2.93,3.01,2849500 NRE-A,D,20230510,17.84,18.6767,17.84,18.6767,1500 NREF,D,20230510,13.61,13.61,13,13.03,69100 NRG,D,20230510,31.6,32.29,31.335,32.15,5739300 NRGV,D,20230510,1.75,2.15,1.74,1.88,2129100 NRGX,D,20230510,14.46,14.52,14.27,14.39,75300 NRK,D,20230510,10.42,10.42,10.36,10.38,75100 NRP,D,20230510,49.97,51.26,49.49,50.97,28800 NRT,D,20230510,15.5,15.7,15.215,15.49,128300 NRUC,D,20230510,24.43,24.5,24.42,24.45,8200 NS,D,20230510,15.14,15.22,14.975,15.17,193900 NS-A,D,20230510,24.65,24.7,24.6,24.6,1800 NS-B,D,20230510,22.59,22.59,21.8,22.09,26200 NS-C,D,20230510,25.18,25.29,25.0801,25.29,3800 NSA,D,20230510,38.6,38.6,38.03,38.31,513200 NSA-A,D,20230510,23.33,23.5362,23.32,23.35,3600 NSC,D,20230510,209.79,210.48,206.0101,208.5,1591300 NSL,D,20230510,4.56,4.5795,4.54,4.54,51000 NSP,D,20230510,116.16,116.36,113.355,113.84,201000 NSS,D,20230510,25.33,25.54,25.315,25.39,15700 NST.S,D,20230510,10.15,10.15,10.15,10.15,400 NST.V,D,20230510,0.155,0.155,0.0961,0.0961,300 NSTD,D,20230510,10.11,10.11,10.11,10.11,100 NTB,D,20230510,24.67,24.67,23.89,24.11,196200 NTCO,D,20230510,5.4,5.42,5.1,5.21,1348900 NTEST.I,D,20230510,25.0215,25.0215,25.0215,25.0215,1600 NTG,D,20230510,33.24,33.24,32.67,32.82,4900 NTR,D,20230510,64.28,64.45,62.5,63.36,2936300 NTST,D,20230510,18.17,18.27,17.9,18.14,321800 NU,D,20230510,5.86,5.94,5.8,5.91,22155500 NUE,D,20230510,142.38,143,134.7225,137.62,1812200 NUS,D,20230510,38.12,38.23,36.92,37.29,241400 NUV,D,20230510,8.85,8.88,8.83,8.84,319600 NUV.W,D,20230510,0.15,0.1521,0.15,0.15,1300 NUVB,D,20230510,1.64,1.6506,1.58,1.61,526400 NUW,D,20230510,13.88,13.9,13.71,13.8,37400 NVG,D,20230510,11.76,11.7799,11.685,11.72,392200 NVGS,D,20230510,12.9,13.07,12.8,12.96,88900 NVO,D,20230510,167.17,169.765,166.97,169.41,1225800 NVR,D,20230510,5913,5933.78,5782.395,5836.51,20400 NVRO,D,20230510,28,28.45,27.62,27.95,638300 NVS,D,20230510,103.62,103.89,102.86,103.63,1653700 NVST,D,20230510,34.88,35.045,33.345,34,1742600 NVT,D,20230510,42.12,42.25,41.095,41.64,651300 NVTA,D,20230510,1.39,1.67,1.39,1.49,13472900 NWG,D,20230510,6.62,6.62,6.53,6.6,1687200 NWN,D,20230510,46.78,47.2899,46.05,46.48,151100 NX,D,20230510,20.17,20.24,19.59,20.03,129100 NXC,D,20230510,13.44,13.54,13.34,13.53,3400 NXD-A,D,20230510,14.91,14.91,14.9,14.9,500 NXDT,D,20230510,9.64,9.9,9.59,9.79,124200 NXE,D,20230510,4.2,4.24,4.1201,4.19,1320200 NXG,D,20230510,35.65,36.1,35.65,36.1,9800 NXJ,D,20230510,11.56,11.59,11.53,11.58,97900 NXN,D,20230510,12.1,12.1,12.0065,12.1,2700 NXP,D,20230510,14.59,14.6,14.52,14.585,45200 NXRT,D,20230510,41.82,42.37,41.23,42.11,84900 NYC,D,20230510,9.27,9.27,8.45,8.53,3400 NYC-A,D,20230510,20.63,21.34,19.27,19.44,258900 NYC-U,D,20230510,38.75,38.75,36.9,36.9,26500 NYCB,D,20230510,10.22,10.23,9.83,9.91,11597400 NYT,D,20230510,38.67,38.805,35.78,36.14,3253400 NZF,D,20230510,11.72,11.755,11.65,11.69,398500 O,D,20230510,62.73,62.83,61.91,62.37,2665200 OAK-A,D,20230510,21.91,21.965,21.8134,21.95,5700 OAK-B,D,20230510,22.07,22.07,21.885,21.9,6200 OC,D,20230510,107.38,107.38,104.51,105.76,613900 OCFT,D,20230510,4.79,4.91,4.79,4.83,23800 OCN,D,20230510,27.95,28.74,27.81,27.92,24100 ODC,D,20230510,41.29,41.99,40.1,40.24,10900 ODV,D,20230510,5.05,5.23,5.05,5.1,48900 OEC,D,20230510,23.99,24.0415,23.27,23.81,499600 OFC,D,20230510,23.98,24.08,23.78,24.01,834200 OFG,D,20230510,23.97,23.97,23.17,23.58,340000 OGE,D,20230510,37.88,38.04,37.52,37.97,849900 OGN,D,20230510,21.4,21.655,21.01,21.5,4612800 OGS,D,20230510,81.66,81.76,80.36,81.6,330500 OHI,D,20230510,29.37,29.475,28.9812,29.31,1265100 OI,D,20230510,21.5,21.6018,20.79,20.95,898000 OIA,D,20230510,6.15,6.19,6.13,6.19,84900 OII,D,20230510,17.18,17.18,16.65,16.98,689900 OIS,D,20230510,7,7.01,6.8,6.96,601500 OKE,D,20230510,64.43,64.51,62.5,63.21,1979100 OLN,D,20230510,55.2,55.44,53.55,53.82,1042100 OLO,D,20230510,7.37,7.79,6.95,7.42,1183800 OLP,D,20230510,19.77,20.07,19.5,20.03,69100 OMC,D,20230510,92.23,92.42,90.2,91.14,1290900 OMF,D,20230510,36.85,36.85,35.2,35.85,752500 OMI,D,20230510,17.95,18.43,17.6,18.39,742700 ONL,D,20230510,6.29,6.49,6.04,6.05,439300 ONON,D,20230510,34,34.1995,32.35,32.66,3909500 ONTF,D,20230510,9.07,9.55,8.495,8.54,879800 ONTO,D,20230510,86.93,88.58,86.52,88.4,181800 OOMA,D,20230510,12.87,13,12.59,12.89,210800 OPA,D,20230510,10.33,10.33,10.33,10.33,5200 OPA.T,D,20230510,0.0299,0.0365,0.0235,0.0306,49200 OPA.W,D,20230510,0.0396,0.0484,0.038,0.038,900 OPAD,D,20230510,0.52,0.55,0.475,0.51,3028500 OPF.W,D,20230510,0.07,0.07,0.0693,0.07,3100 OPFI,D,20230510,2.03,2.03,1.9573,2.02,14400 OPP,D,20230510,8.36,8.3888,8.3,8.3,61700 OPP-A,D,20230510,18.35,18.35,18.1,18.2,3000 OPP-B,D,20230510,19.3,19.4712,19.3,19.4,3700 OPY,D,20230510,38.55,38.55,36.86,37.27,70800 OR,D,20230510,17.34,17.43,16.97,17.23,952500 ORA,D,20230510,85.49,87,82.81,83.4,538400 ORAN,D,20230510,12.79,12.8,12.715,12.79,470800 ORC,D,20230510,10.03,10.08,9.8501,9.98,597700 ORCC,D,20230510,12.68,12.68,12.49,12.57,1629200 ORCL,D,20230510,96.79,97.675,96.256,97.52,5935200 ORI,D,20230510,25.51,25.51,25.09,25.33,888900 ORN,D,20230510,2.59,2.6899,2.5535,2.59,71900 OSCR,D,20230510,7.37,7.58,6.2601,6.86,3061600 OSG,D,20230510,3.9,3.93,3.85,3.89,308400 OSI,D,20230510,9.95,9.95,9.95,9.95,100 OSI.W,D,20230510,0.1999,0.2432,0.159,0.159,11700 OSK,D,20230510,76.12,76.12,73.451,74.34,377400 OTIS,D,20230510,86.01,86.04,84.09,85.45,1871500 OUS.W,D,20230510,0.06,0.068,0.06,0.06,13300 OUST,D,20230510,4.36,4.47,4.12,4.17,537900 OUT,D,20230510,15.02,15.09,14.55,14.71,2467000 OVV,D,20230510,35.74,36.3723,33.95,34.21,5240100 OWL,D,20230510,10.3,10.35,10,10.13,2905100 OWL.T,D,20230510,0.0322,0.0355,0.0322,0.0355,1600 OWLT,D,20230510,0.3216,0.34,0.3114,0.3381,351100 OXM,D,20230510,107.61,107.91,104.21,106.01,209000 OXY,D,20230510,58.27,58.89,56.47,56.85,21378500 OXY.W,D,20230510,36.8,36.96,34.8,35.0581,898200 PAAS,D,20230510,17.95,17.96,17.165,17.56,4159400 PAC,D,20230510,182.55,184.78,180.87,184.55,70900 PAC.W,D,20230510,0.1,0.1,0.1,0.1,166200 PACI,D,20230510,10.45,10.45,10.445,10.445,53800 PACK,D,20230510,3.15,3.5,3.045,3.18,813600 PAG,D,20230510,142.23,143.15,139.82,140.79,324000 PAGS,D,20230510,11.39,12.05,11.36,11.65,7496100 PAI,D,20230510,11.75,11.79,11.69,11.71,20800 PAM,D,20230510,34.81,35.35,34.55,35.15,90800 PAR,D,20230510,30.06,30.59,29.56,30.42,190400 PARR,D,20230510,21.1,21.78,20.69,21.42,1172600 PATH,D,20230510,14.18,14.4,14,14.31,5497300 PAXS,D,20230510,14.41,14.42,14.07,14.2,167000 PAY,D,20230510,9.2,9.5,9.14,9.28,82200 PAYC,D,20230510,272.48,275,269.15,273.18,563000 PB,D,20230510,61.15,61.15,59.47,60.21,683700 PBA,D,20230510,32.95,33.04,32.14,32.45,784500 PBF,D,20230510,34.14,36.25,33.86,35.47,5264300 PBH,D,20230510,58.54,59.09,58.3,58.72,233500 PBI,D,20230510,3.25,3.26,2.99,3.12,2301500 PBI-B,D,20230510,13.86,14.1002,13.0517,13.32,42800 PBR,D,20230510,11.06,11.1877,10.91,11.11,21228800 PBR.A,D,20230510,9.97,10.03,9.815,9.9,7656800 PBT,D,20230510,25.17,25.48,24.73,24.9,109000 PCF,D,20230510,6.24,6.2807,6.2201,6.25,35600 PCG,D,20230510,17.43,17.49,17.08,17.37,17618500 PCGU,D,20230510,152.22,152.22,150.34,152.05,2400 PCK,D,20230510,6.14,6.14,6.03,6.08,54500 PCM,D,20230510,9.18,9.45,9.18,9.37,16500 PCN,D,20230510,12.92,12.965,12.71,12.82,125900 PCOR,D,20230510,57.35,58.39,57.14,57.75,973600 PCQ,D,20230510,9.97,9.99,9.89,9.95,60100 PD,D,20230510,29.69,29.97,29.49,29.63,764500 PDI,D,20230510,18.4,18.43,18.195,18.32,1028700 PDM,D,20230510,6.66,6.695,6.455,6.57,824100 PDO,D,20230510,13.11,13.16,12.9,13.01,424000 PDS,D,20230510,48.65,48.65,46.66,46.86,43400 PDT,D,20230510,12.07,12.13,11.85,11.86,311700 PEAK,D,20230510,21.26,21.31,20.9,21.08,3870900 PEB,D,20230510,14.92,15.08,14.38,14.57,2158400 PEB-E,D,20230510,19.28,19.28,19,19,4400 PEB-F,D,20230510,19.09,19.3,19.08,19.3,6300 PEB-G,D,20230510,18.75,19.38,18.7,18.9,5200 PEB-H,D,20230510,17.26,17.39,17.21,17.37,3800 PEG,D,20230510,63.99,64.29,63.46,64.14,1977900 PEN,D,20230510,315.39,320.5,313.995,320,451700 PEO,D,20230510,20,20,19.6,19.72,109200 PERF,D,20230510,4.54,4.72,4.537,4.71,10900 PFD,D,20230510,10.03,10.03,9.8524,10.02,7500 PFE,D,20230510,38.67,38.72,38.08,38.3,15858200 PFGC,D,20230510,61.7,62.375,57.775,59.65,2349200 PFH,D,20230510,20.3,20.76,20.21,20.36,43100 PFL,D,20230510,8.04,8.09,7.96,8,84600 PFLT,D,20230510,10.76,10.76,10.57,10.73,268600 PFN,D,20230510,7.05,7.05,6.98,7,90100 PFO,D,20230510,7.54,7.5542,7.39,7.4185,46500 PFS,D,20230510,15.63,15.75,15.135,15.26,603700 PFSI,D,20230510,57.39,57.89,56.6,57.33,303500 PG,D,20230510,153.45,154.32,152.44,154.03,4754800 PGP,D,20230510,7.29,7.39,7.29,7.37,35600 PGR,D,20230510,135.05,135.81,132.94,134.38,2644500 PGRE,D,20230510,4.56,4.56,4.42,4.51,1520600 PGRU,D,20230510,4.4501,4.525,4.4501,4.47,7200 PGS.W,D,20230510,0.1,0.1053,0.0902,0.1,7600 PGTI,D,20230510,26.28,26.35,25.78,26.1,637700 PGZ,D,20230510,9.54,9.71,9.54,9.71,26300 PH,D,20230510,338.29,339.5,322.8722,326.88,1452900 PHD,D,20230510,8.6,8.61,8.53,8.56,94600 PHG,D,20230510,21.12,21.225,21,21.17,1226400 PHI,D,20230510,21.59,21.88,21.55,21.86,28800 PHK,D,20230510,4.75,4.765,4.71,4.72,319400 PHM,D,20230510,68.28,68.52,67.02,67.8,3006300 PHR,D,20230510,28.55,30.285,28.38,30.16,681300 PHT,D,20230510,6.69,6.69,6.635,6.66,54000 PHX,D,20230510,2.84,2.84,2.63,2.73,71700 PHYT,D,20230510,10.57,10.57,10.57,10.57,4800 PIA.U,D,20230510,10.6064,10.865,10.49,10.6587,1200 PIAI,D,20230510,10.52,10.52,10.52,10.52,500 PII,D,20230510,105.65,106.35,100.9233,102.89,475000 PIM,D,20230510,3.13,3.14,3.13,3.14,33800 PINE,D,20230510,15.72,15.82,15.57,15.62,52900 PINS,D,20230510,21.79,22.17,21.225,21.53,13799100 PIPR,D,20230510,128.64,128.64,123.605,125.72,81000 PJT,D,20230510,62.36,63.06,61.41,63,209500 PK,D,20230510,13.3,13.45,12.96,13.34,5274300 PKE,D,20230510,12.49,12.59,12.27,12.54,75000 PKG,D,20230510,134.25,134.65,131.19,133.28,601600 PKI,D,20230510,126.3,126.73,123.315,124.55,1098400 PKST,D,20230510,18.28,20.93,17.51,19.78,246600 PKX,D,20230510,70,70.02,69.01,69.65,332000 PL,D,20230510,3.93,4.15,3.93,4.13,990600 PL.W,D,20230510,0.665,0.6651,0.665,0.6651,400 PLD,D,20230510,127.37,129.04,126.31,128.08,2377100 PLNT,D,20230510,70.93,70.965,67.58,69.11,1088300 PLOW,D,20230510,27.66,27.66,26.78,27,89000 PLTR,D,20230510,9.73,10.3,9.46,9.94,149374900 PLYM,D,20230510,21.44,21.67,20.96,21.56,172600 PM,D,20230510,95.92,96.19,94.01,95.1,2667300 PMF,D,20230510,9.87,9.9074,9.8,9.868,34100 PML,D,20230510,9.14,9.14,9.065,9.12,78000 PMM,D,20230510,5.92,5.96,5.9,5.95,77400 PMO,D,20230510,10.06,10.1,9.98,10.03,119600 PMT,D,20230510,11.57,11.675,11.42,11.57,850600 PMT-A,D,20230510,22.15,22.15,21.07,21.3906,2500 PMT-B,D,20230510,21.22,21.22,20.91,21.2,15000 PMT-C,D,20230510,17.45,17.49,17.3,17.3,14100 PMX,D,20230510,8.05,8.05,8.01,8.04,15100 PNC,D,20230510,117.29,117.65,113.78,113.97,3473200 PNF,D,20230510,8.61,8.79,8.61,8.67,12200 PNI,D,20230510,7.66,7.6899,7.64,7.66,14100 PNM,D,20230510,48.31,48.48,47.77,48.02,498400 PNNT,D,20230510,4.96,4.99,4.9,4.95,262500 PNR,D,20230510,59.22,60,57.36,58.41,993900 PNT.U,D,20230510,10.41,10.4101,10.41,10.4101,400 PNT.W,D,20230510,0.0289,0.0289,0.0251,0.027,1300 PNTM,D,20230510,10.39,10.43,10.39,10.4201,300 PNW,D,20230510,80.55,80.9,79.6,80.66,423200 POR,D,20230510,51.19,51.315,50.47,51.22,717600 POR.U,D,20230510,10.42,10.42,10.42,10.42,100 POR.W,D,20230510,0.0616,0.091,0.0484,0.0484,8900 POST,D,20230510,88.67,89.42,88.08,89.01,435200 PPG,D,20230510,139.1,139.65,135.426,136.86,1019700 PPL,D,20230510,28.74,28.92,28.52,28.76,4855600 PPT,D,20230510,3.6,3.6,3.54,3.56,91200 PR,D,20230510,9.53,9.64,9.315,9.48,6775000 PRA,D,20230510,17.25,17.25,14.25,14.64,1456300 PRE-J,D,20230510,19.75,19.85,19.3122,19.6994,8300 PRG,D,20230510,31.46,31.98,30.975,31.31,495200 PRGO,D,20230510,34.99,37.09,33.5,36.46,5309900 PRH,D,20230510,25.37,25.45,25.23,25.42,20700 PRI,D,20230510,180.96,181.115,176.81,180.19,116700 PRI-D,D,20230510,22.68,22.8,22.68,22.74,600 PRI-I,D,20230510,21.98,22.4,21.16,22.4,1100 PRI-J,D,20230510,21.335,21.6,21.335,21.5254,4000 PRI-L,D,20230510,22.94,22.94,22.41,22.7,2300 PRIM,D,20230510,25.37,25.37,24.2,24.52,413300 PRLB,D,20230510,30.61,31.12,30.5401,31.08,237200 PRM,D,20230510,8,8.415,7.21,7.31,1899800 PRMW,D,20230510,14.02,14.05,13.775,13.97,811400 PRO,D,20230510,26.12,26.71,25.81,26.03,289000 PRP.S,D,20230510,10.42,10.4537,10.42,10.4537,200 PRS,D,20230510,24.41,24.61,24.334,24.5,21700 PRT,D,20230510,5.59,5.75,5.59,5.6,65100 PRU,D,20230510,82.13,82.25,79.63,80.35,2089700 PSA,D,20230510,301.05,301.55,297.02,300.01,600200 PSA-F,D,20230510,24.4,24.6594,24.4,24.65,28200 PSA-G,D,20230510,24.08,24.2,24,24.05,51100 PSA-H,D,20230510,25.15,25.478,25.1,25.37,15600 PSA-I,D,20230510,22.69,22.72,22.41,22.72,21400 PSA-J,D,20230510,21.69,21.91,21.69,21.82,46700 PSA-K,D,20230510,22.36,22.36,21.9192,22.0175,4900 PSA-L,D,20230510,21.77,21.98,21.66,21.92,20000 PSA-M,D,20230510,19.28,19.4,19.1,19.25,12300 PSA-N,D,20230510,18.49,18.49,18.28,18.379,5600 PSA-O,D,20230510,18.38,18.395,18.3287,18.37,5000 PSA-P,D,20230510,19.04,19.2299,18.97,19.15,31100 PSA-Q,D,20230510,18.48,18.48,18.2601,18.41,2100 PSA-R,D,20230510,18.47,18.81,18.47,18.53,14200 PSA-S,D,20230510,19,19.25,19,19.05,11600 PSE-A,D,20230510,15,15.26,14.82,15.25,6400 PSF,D,20230510,16.48,16.5411,16.2,16.25,44400 PSF.W,D,20230510,0.078,0.078,0.0623,0.0623,16800 PSFE,D,20230510,14.61,14.645,13.59,13.67,285900 PSN,D,20230510,44.76,45.05,44.36,45,367200 PSO,D,20230510,10.14,10.155,9.97,10,414600 PSP.W,D,20230510,0.12,0.1201,0.0916,0.1,213400 PSPC,D,20230510,10.19,10.2,10.18,10.19,17200 PSTG,D,20230510,23.37,23.46,22.745,23.04,1800600 PSTL,D,20230510,15.13,15.19,14.95,15.14,79100 PSX,D,20230510,94.34,94.915,93.05,94.23,3323800 PTA,D,20230510,16.35,16.35,16.03,16.09,145200 PTY,D,20230510,13.03,13.06,12.8,12.94,383400 PUK,D,20230510,30.12,30.12,29.52,29.81,437900 PUMP,D,20230510,6.91,6.92,6.61,6.69,995000 PVH,D,20230510,82.6,82.6,79.5,80.98,619900 PVL,D,20230510,2.59,2.6271,2.55,2.61,59700 PWR,D,20230510,172.18,172.83,169.7,171.43,711000 PWSC,D,20230510,17.72,17.75,17.2,17.38,861800 PX,D,20230510,10.08,10.18,9.975,10.12,154300 PXD,D,20230510,211.5,212.4204,207.85,209.11,1468000 PYN,D,20230510,6.34,6.34,6.2307,6.305,11300 PZC,D,20230510,7.83,7.87,7.72,7.75,19800 QBT.W,D,20230510,0.0473,0.05,0.0469,0.0469,2400 QBTS,D,20230510,0.42,0.4414,0.4104,0.4333,727900 QD,D,20230510,1.28,1.28,1.245,1.25,227800 QFTA,D,20230510,10.26,10.26,10.26,10.26,15000 QGEN,D,20230510,45.02,45.76,45.02,45.53,1414300 QS,D,20230510,6.38,6.48,6.13,6.16,4054700 QSR,D,20230510,73.37,74.2,72.46,73,815600 QTWO,D,20230510,24.69,26.71,24.69,25.33,1508900 QUAD,D,20230510,2.9,3.0904,2.88,3.03,174600 QUOT,D,20230510,3.05,3.18,2.96,2.99,507400 QVCC,D,20230510,9.86,10.15,9.7,9.94,46600 QVCD,D,20230510,9.95,10.25,9.66,10.07,29500 R,D,20230510,83.63,83.805,80.48,81.57,335500 RA,D,20230510,16.96,17.06,16.72,16.76,285800 RAAS,D,20230510,1.2548,1.28,1.17,1.1952,72500 RACE,D,20230510,294.2,295.085,290.71,292.18,438200 RAD,D,20230510,2.03,2.06,1.97,2.02,1151500 RAMP,D,20230510,23.91,24.645,23.84,24.36,257300 RBA,D,20230510,58,58.35,57.24,57.99,1427700 RBC,D,20230510,221.78,221.78,216.32,220.3,110200 RBCP,D,20230510,107.9,107.9,107.9,107.9,300 RBLX,D,20230510,37.33,39.77,36.11,38.87,26827900 RBO.W,D,20230510,0.18,0.3167,0.18,0.2226,21000 RBOT,D,20230510,1.99,2.08,1.94,2.06,161900 RBT,D,20230510,0.5,0.54,0.4843,0.523,263900 RBT.W,D,20230510,0.03,0.03,0.03,0.03,5500 RC,D,20230510,10.22,10.39,10.16,10.28,1401500 RC-C,D,20230510,18,18,18,18,200 RC-E,D,20230510,17.84,17.86,17.6,17.86,13400 RCA,D,20230510,24.87,24.87,24.85,24.87,34700 RCC,D,20230510,22.875,23.2386,22.7745,23.2386,259600 RCF.W,D,20230510,0.1,0.1,0.1,0.1,5000 RCFA,D,20230510,10.54,10.59,10.5,10.51,23000 RCI,D,20230510,49.33,49.555,49.13,49.47,224500 RCL,D,20230510,77.72,77.945,75.825,77.16,3039900 RCS,D,20230510,5.26,5.3099,5.25,5.28,51200 RCUS,D,20230510,19.26,19.91,18.36,18.81,1005700 RDN,D,20230510,25.06,25.1,24.42,24.87,1894300 RDW,D,20230510,3.09,3.12,2.92,3.03,214400 RDW.W,D,20230510,0.44,0.4554,0.4283,0.4543,7400 RDY,D,20230510,57.8,58.69,56.5,58.55,504400 RE,D,20230510,384.95,387.38,379.31,385.98,269000 RELX,D,20230510,30.97,31.125,30.8803,31.11,1889400 RENN,D,20230510,1.04,1.1,1.01,1.05,29700 RERE,D,20230510,2.38,2.68,2.32,2.65,295800 RES,D,20230510,7.07,7.1218,6.85,7.04,1326000 REVG,D,20230510,10.73,10.73,10.23,10.36,115100 REX,D,20230510,28.94,28.94,28.4,28.63,46100 REX-B,D,20230510,23.95,23.95,23.75,23.75,3900 REX-C,D,20230510,24.1,24.1,23.7,23.7,900 REXR,D,20230510,56.44,57.64,55.75,57.16,1174800 REZI,D,20230510,16.42,16.44,16.01,16.42,987400 RF,D,20230510,16.53,16.58,15.87,16.09,8453200 RF-B,D,20230510,21.27,21.28,20.66,20.83,62200 RF-C,D,20230510,18.28,18.28,17.72,18.02,116800 RF-E,D,20230510,15.54,15.54,14.85,15.14,109300 RFI,D,20230510,11.59,11.62,11.49,11.55,70400 RFL,D,20230510,1.93,1.955,1.9,1.93,36900 RFM,D,20230510,15.49,15.59,15.38,15.42,24600 RFMZ,D,20230510,13.45,13.5,13.37,13.44,41700 RGA,D,20230510,148.19,148.75,145.44,147.42,419000 RGR,D,20230510,53.96,53.96,52.47,53.64,117800 RGS,D,20230510,1.05,1.0892,1.03,1.03,58500 RGT,D,20230510,8.64,8.6903,8.62,8.63,14900 RH,D,20230510,266.21,269.295,259.445,262.26,727300 RHI,D,20230510,67.77,67.96,66.76,67.54,791300 RHP,D,20230510,97,98.3,94.91,96.51,632400 RIG,D,20230510,6.06,6.09,5.81,5.95,11942300 RIO,D,20230510,64.44,64.44,62.56,63.18,3008200 RIT-A,D,20230510,21.18,21.34,21.1,21.1,6200 RIT-B,D,20230510,19.77,19.81,19.52,19.56,13600 RIT-C,D,20230510,17.7,17.7644,17.4,17.6,19400 RIT-D,D,20230510,18.96,19.065,18.77,18.85,18700 RITM,D,20230510,8.02,8.05,7.8,7.9,4738400 RIV,D,20230510,11.16,11.26,11.1004,11.15,51800 RIV-A,D,20230510,22.96,22.9895,22.8001,22.912,2900 RJA.U,D,20230510,10.32,10.4,10.32,10.4,24000 RJAC,D,20230510,10.37,10.4,10.37,10.38,1545300 RJF,D,20230510,87.37,87.51,84.82,85.6,1393500 RJF-B,D,20230510,24.85,25,24.71,25,8100 RKT,D,20230510,8.31,8.42,7.98,8.08,2117500 RL,D,20230510,112.51,112.51,108.285,109.76,623900 RLI,D,20230510,137.24,137.51,135.4,136.79,160100 RLJ,D,20230510,11,11.1,10.79,10.91,3394500 RLJ-A,D,20230510,23.8,23.8,23.6,23.67,10600 RLTY,D,20230510,13.13,13.1913,13,13.14,99100 RLX,D,20230510,2.26,2.37,2.17,2.37,6502900 RM,D,20230510,26.97,26.97,25.73,25.8,13200 RMAX,D,20230510,18.64,19.02,18.47,18.93,84100 RMD,D,20230510,232.4,234.11,231.3401,233.5,349800 RMI,D,20230510,16.98,17.123,16.65,16.88,22800 RMM,D,20230510,15.94,16,15.71,15.71,41200 RMMZ,D,20230510,15.94,16.1299,15.94,16.07,40900 RMP.P,D,20230510,25,25,24.92,24.9201,1500 RMT,D,20230510,8.18,8.215,8.07,8.1,140300 RNG,D,20230510,29.31,31.78,28.36,30.3,8438400 RNGR,D,20230510,11.38,11.38,11.01,11.22,73400 RNP,D,20230510,18.41,18.535,18.29,18.34,102900 RNR,D,20230510,210.96,212.2,207.58,210.39,213900 RNR-F,D,20230510,23.25,23.4,23.16,23.1912,6300 RNR-G,D,20230510,18.39,18.5,18.2601,18.5,34800 ROG,D,20230510,160.76,160.76,156.98,158.23,85800 ROK,D,20230510,275,278.07,267.72,270.09,1243000 ROL,D,20230510,41.69,42.44,41.655,42.27,1350000 RON.U,D,20230510,10.8,10.8,10.8,10.8,25800 RON.W,D,20230510,2,2.0365,1.95,2.0365,28900 RONI,D,20230510,10.3,10.33,10.3,10.3,291200 ROP,D,20230510,460.78,461.56,454.98,459.3,449700 ROSS,D,20230510,10.45,10.45,10.34,10.34,33900 RPM,D,20230510,80.74,81.17,79.3711,80.88,439700 RPT,D,20230510,9.17,9.2,9,9.03,607300 RPT-D,D,20230510,46.25,46.5,46.154,46.154,1500 RQI,D,20230510,11.45,11.48,11.29,11.36,241900 RRA.U,D,20230510,11.09,11.115,10.59,10.63,2000 RRA.W,D,20230510,0.1,0.1,0.07,0.0805,16500 RRAC,D,20230510,10.58,10.6,10.58,10.6,308600 RRC,D,20230510,25.54,25.66,24.865,25.07,2780100 RRX,D,20230510,130.24,130.55,126.84,128.56,341800 RS,D,20230510,246.01,246.265,237.95,240.65,260400 RSF,D,20230510,15.45,15.58,15.45,15.51,4900 RSG,D,20230510,147.59,148.63,147.18,148.09,1077300 RSI,D,20230510,3.27,3.3,3.13,3.18,297500 RSKD,D,20230510,4.71,4.75,4.56,4.68,317000 RTO,D,20230510,40.05,40.41,40,40.36,440300 RTX,D,20230510,96.82,96.9999,95.41,96.3,3329300 RVLV,D,20230510,18.11,18.26,17.335,17.64,1309600 RVT,D,20230510,12.86,12.87,12.5,12.61,592400 RWT,D,20230510,5.86,5.89,5.705,5.76,1896700 RWT-A,D,20230510,20.8,20.81,20.08,20.5768,22500 RXO,D,20230510,19.31,19.375,18.88,19.24,748500 RY,D,20230510,97.23,97.23,95.57,96.41,637600 RYAM,D,20230510,4.78,4.8,4,4.57,1717200 RYAN,D,20230510,43.14,43.67,42.71,43.47,408000 RYI,D,20230510,35.47,35.5731,33.3,34.29,304700 RYN,D,20230510,30.54,30.665,30.11,30.41,459300 RZB,D,20230510,24.55,24.63,24.22,24.25,95900 RZC,D,20230510,25.78,25.825,25.5112,25.63,33100 S,D,20230510,17.71,18.2,17.59,17.95,5815100 SA,D,20230510,16.16,16.16,15.59,15.79,322300 SAFE,D,20230510,27.93,28.32,27.59,27.79,389200 SAH,D,20230510,40.07,40.99,39.7617,40.66,250400 SAIC,D,20230510,99.98,100.16,98.93,99.7,257400 SAJ,D,20230510,24.92,25.08,24.8,25.08,3800 SAM,D,20230510,306,311.45,304.63,307.22,98800 SAN,D,20230510,3.46,3.47,3.4,3.43,2574800 SAND,D,20230510,6.03,6.05,5.84,5.96,1979400 SAP,D,20230510,134.84,135.41,133.85,134.83,733600 SAR,D,20230510,25.25,25.25,24.78,25.04,39100 SAT,D,20230510,23.1,23.2,22.84,23.12,5300 SAVE,D,20230510,15.96,15.96,15.445,15.66,1584300 SAY,D,20230510,25.02,25.055,24.9161,25.02,2600 SAZ,D,20230510,25.05,25.05,25.02,25.02,6000 SB,D,20230510,3.7,3.7,3.61,3.65,575800 SB-C,D,20230510,24.61,24.7,24.5998,24.62,1700 SB-D,D,20230510,24.6,24.75,24.41,24.59,4100 SBBA,D,20230510,24.8,24.8,24.77,24.77,500 SBH,D,20230510,11.42,11.45,10.805,11,1506000 SBI,D,20230510,7.75,7.75,7.69,7.7,151700 SBOW,D,20230510,23.15,23.69,22.64,22.99,268600 SBR,D,20230510,71.99,71.9999,70.2,71.27,37500 SBS,D,20230510,9.38,9.755,9.305,9.7,2291100 SBSW,D,20230510,8.09,8.29,8.09,8.27,5022400 SBX.U,D,20230510,10.12,10.13,10.12,10.13,50200 SBX.W,D,20230510,0.25,0.25,0.25,0.25,25000 SBXC,D,20230510,10.05,10.07,10.05,10.06,116300 SCCO,D,20230510,77.9,77.9,73.06,74.52,2265800 SCD,D,20230510,12.04,12.14,11.9,12.1,27600 SCE-G,D,20230510,20.17,20.3,19.97,19.97,6200 SCE-H,D,20230510,21.15,21.29,20.71,21.09,14300 SCE-J,D,20230510,19.97,19.97,19.43,19.45,10300 SCE-K,D,20230510,21.75,21.956,21.6629,21.8801,8900 SCE-L,D,20230510,19.5765,19.5765,19.2092,19.2589,7600 SCH-D,D,20230510,24.76,24.91,24.65,24.85,173000 SCH-J,D,20230510,19.35,19.55,19.24,19.49,136000 SCHW,D,20230510,48.64,48.72,47.195,47.55,12343400 SCI,D,20230510,66.19,66.76,65.73,66.73,549600 SCL,D,20230510,90.33,90.43,89.08,90.1,85600 SCM,D,20230510,14.95,15.02,14.52,14.72,91100 SCS,D,20230510,7.98,8.03,7.75,7.86,528300 SCU,D,20230510,8.66,8.79,8.22,8.27,74900 SCU.W,D,20230510,0.0456,0.0476,0.0456,0.0476,500 SCUA,D,20230510,10.5,10.5,10.5,10.5,100 SCX,D,20230510,10.24,10.4999,10.0601,10.33,12700 SD,D,20230510,14.05,14.25,13.89,14.17,463400 SDHY,D,20230510,15.05,15.05,14.91,14.99,26200 SDRL,D,20230510,37.4,37.99,36.5025,37.02,491800 SE,D,20230510,85,86.39,84.51,85.54,2757400 SEA-A,D,20230510,23.79,23.8383,23.74,23.75,1400 SEA-B,D,20230510,22.95,23.2,22.95,23,6300 SEAS,D,20230510,60.86,61.1,58.23,58.98,1200900 SED.U,D,20230510,10.28,10.28,10.28,10.28,100 SED.W,D,20230510,0.0851,0.0851,0.0851,0.0851,200 SEDA,D,20230510,10.35,10.35,10.35,10.35,1900 SEE,D,20230510,42.65,43.01,41.74,42.22,1650000 SEM,D,20230510,29.42,29.72,29.12,29.12,824000 SEMR,D,20230510,8.24,8.69,8.1001,8.48,543300 SES,D,20230510,1.72,1.84,1.68,1.71,920700 SES.W,D,20230510,0.2325,0.2499,0.2325,0.2499,10500 SF,D,20230510,58.28,58.28,56.49,57.03,515300 SF-B,D,20230510,22.16,22.55,22.16,22.31,7100 SF-C,D,20230510,22.4,23.1299,22.29,22.58,16000 SF-D,D,20230510,15.22,15.28,15,15.16,85500 SFB,D,20230510,22.28,22.55,21.79,22.16,9600 SFBS,D,20230510,46.01,46.1,43.79,44.28,267400 SFL,D,20230510,8.87,8.88,8.735,8.85,620200 SG,D,20230510,9.06,9.395,8.97,9.25,1331100 SGHC,D,20230510,3.73,3.885,3.73,3.86,78500 SGU,D,20230510,13.94,14.17,13.92,14.17,27900 SHAK,D,20230510,66.73,67.4999,65.39,66.38,1084600 SHCO,D,20230510,7.16,7.32,7.02,7.1,112500 SHEL,D,20230510,61.56,61.59,60.63,61,3668600 SHG,D,20230510,26.55,26.55,26.16,26.37,109400 SHO,D,20230510,10.58,10.7,10.325,10.49,3658700 SHO-H,D,20230510,21.03,21.03,20.46,20.46,13100 SHO-I,D,20230510,20.19,20.1937,19,19.15,7500 SHOP,D,20230510,64.31,65.54,63.16,63.17,17461200 SHP.W,D,20230510,0.0183,0.0187,0.018,0.0186,16300 SHPW,D,20230510,0.3797,0.385,0.3602,0.385,149100 SHW,D,20230510,231.87,233.96,228.09,230,958600 SI,D,20230510,1.3,1.32,1.25,1.25,1168300 SI-A,D,20230510,9.97,10.24,9.7001,9.97,172900 SID,D,20230510,2.7,2.7,2.6,2.66,3581000 SIG,D,20230510,71.6,71.98,69.955,70.2,764300 SII,D,20230510,36.34,36.67,35.856,36.46,49500 SIRE,D,20230510,25,25.0302,24.98,25,38600 SIT-A,D,20230510,24.36,24.5939,24.27,24.39,40800 SITC,D,20230510,11.9,11.96,11.695,11.77,907200 SITE,D,20230510,155.42,155.42,146.79,148.47,492500 SIX,D,20230510,28.46,28.6076,26.405,26.67,2534900 SJM,D,20230510,157.83,159.365,157.58,158.38,781800 SJT,D,20230510,7.83,8.28,7.75,8.19,864200 SJW,D,20230510,76.94,77.83,76.21,77.66,122900 SKE,D,20230510,7,7.13,6.88,7.04,32300 SKI.W,D,20230510,0.13,0.13,0.0913,0.1,700 SKIL,D,20230510,1.28,1.33,1.25,1.33,104900 SKLZ,D,20230510,0.5799,0.5799,0.522,0.5229,6245700 SKM,D,20230510,20.99,21.045,20.8651,21.03,473800 SKT,D,20230510,19.31,19.36,18.96,19.19,462500 SKX,D,20230510,53.23,53.45,51.92,52.57,1322500 SKY,D,20230510,72.07,72.1817,68.8,70.75,614800 SLB,D,20230510,47.13,47.285,45.51,45.86,10124100 SLCA,D,20230510,12.97,12.97,12.65,12.73,606600 SLF,D,20230510,48.91,48.96,47.81,48.37,739200 SLG,D,20230510,22.55,22.79,21.42,21.46,1731200 SLG-I,D,20230510,17.12,17.5025,16.88,17.15,25700 SLGN,D,20230510,47.33,47.78,46.7,47.77,483600 SLQT,D,20230510,1.45,1.65,1.35,1.64,2621400 SLVM,D,20230510,43.15,43.495,41.1,42.22,662200 SM,D,20230510,26.33,26.33,25.035,25.95,2614700 SMAR,D,20230510,41.66,42.24,41.45,41.52,854100 SMFG,D,20230510,8.41,8.42,8.3,8.35,1356500 SMG,D,20230510,71.29,71.56,69.98,71.47,573500 SMHI,D,20230510,8.36,8.36,8.13,8.31,4100 SMLP,D,20230510,14.85,14.9,14.65,14.9,4500 SMP,D,20230510,37,37.02,35.8,36.38,68300 SMR,D,20230510,8,8.04,7.6,7.94,712300 SMR.W,D,20230510,1.49,1.5,1.32,1.37,174300 SMRT,D,20230510,2.69,2.85,2.63,2.7,702500 SMWB,D,20230510,5.75,6.05,5.1,5.42,95300 SNA,D,20230510,258.66,259.31,253.89,256.79,239400 SNAP,D,20230510,8.49,8.73,8.4204,8.7,38351300 SNDA,D,20230510,6.74,6.8,6.54,6.54,1300 SNDR,D,20230510,26.47,26.59,26,26.25,503900 SNN,D,20230510,31.53,31.84,31.48,31.83,795300 SNOW,D,20230510,165.81,173.27,165.2,172.04,6799400 SNV,D,20230510,28,28.2,26.54,26.75,1185300 SNV-D,D,20230510,19.49,19.7099,19.4,19.58,17100 SNV-E,D,20230510,17.51,17.68,17.3,17.5,135100 SNX,D,20230510,89.22,89.96,87.84,88.96,291700 SO,D,20230510,74.96,75.75,74.8,75.66,4021600 SOI,D,20230510,7.76,7.9,7.68,7.83,349200 SOJC,D,20230510,24.7,24.8583,24.5431,24.71,23200 SOJD,D,20230510,23,23.1993,22.93,23.11,55700 SOJE,D,20230510,20.1,20.345,20.05,20.32,67400 SOL,D,20230510,3.91,3.94,3.88,3.89,130100 SON,D,20230510,59.04,59.3,58.45,59.15,284000 SONX,D,20230510,1.22,1.2699,1.115,1.14,105900 SONY,D,20230510,93,93.52,92.395,93.43,755600 SOR,D,20230510,37.22,37.2384,36.9666,36.9666,8800 SOS,D,20230510,3.98,3.99,3.8601,3.96,25200 SPB,D,20230510,72.63,72.79,71.18,71.57,990600 SPCE,D,20230510,3.99,4.35,3.71,4.17,14548700 SPE,D,20230510,10.9,10.91,10.82,10.86,7300 SPG,D,20230510,107.29,107.7,105.05,106.53,1364600 SPGI,D,20230510,357.1,363.64,357.1,362.18,1407100 SPH,D,20230510,15.15,15.28,15.0795,15.22,228400 SPHR,D,20230510,30.11,30.18,25.2,25.96,947400 SPIR,D,20230510,0.6449,0.7149,0.6402,0.7149,991100 SPL-A,D,20230510,23.14,23.15,23.14,23.15,1100 SPN-B,D,20230510,23.49,23.49,23.26,23.38,29400 SPNT,D,20230510,9.6,9.68,9.515,9.68,839300 SPOT,D,20230510,145,147.99,143.57,147.74,1715100 SPR,D,20230510,24.32,24.6699,23.395,23.96,3077800 SPRU,D,20230510,0.65,0.69,0.6486,0.66,258400 SPXC,D,20230510,74.28,74.45,71.57,72.96,223700 SPXX,D,20230510,15.37,15.37,15.215,15.3,18000 SQ,D,20230510,59.97,60,57.15,57.53,12456900 SQM,D,20230510,71.01,71.6,69.5303,71.34,1839500 SQNS,D,20230510,2.4499,2.4499,2.36,2.36,10700 SQSP,D,20230510,28.09,29.38,28.015,28.84,623100 SQZ,D,20230510,0.6102,0.64,0.61,0.637,19700 SR,D,20230510,69.13,69.99,68.39,69.32,320000 SR-A,D,20230510,25.01,25.04,24.8901,24.99,11100 SRC,D,20230510,39.06,39.06,38.43,38.66,409700 SRC-A,D,20230510,24.1,24.25,23.95,24.24,8300 SRE,D,20230510,157.03,157.4,154.53,155.59,953800 SREA,D,20230510,24.54,24.69,24.42,24.5,27300 SRG,D,20230510,7.68,7.88,7.55,7.79,523200 SRG-A,D,20230510,22.4,22.81,22.35,22.4827,12200 SRI,D,20230510,16.85,16.88,16.2,16.5,131000 SRL,D,20230510,7.73,7.85,7.5,7.5,5500 SRT,D,20230510,3.11,3.125,3.01,3.04,8200 SRV,D,20230510,33.92,34,33.56,33.7,38100 SSD,D,20230510,126.29,126.29,123.075,125.34,88900 SSL,D,20230510,12.66,12.66,12.315,12.44,214500 SST,D,20230510,3.34,3.34,3.0801,3.19,79200 SST.W,D,20230510,0.24,0.3,0.24,0.2619,211500 SSTK,D,20230510,53.91,55.345,53.49,54.74,934000 SSU,D,20230510,3.2,3.306,3.11,3.21,29000 SSU.W,D,20230510,0.0889,0.0989,0.0889,0.0989,2000 ST,D,20230510,41.35,41.35,39.71,40.33,1084900 STAG,D,20230510,35.28,35.58,35,35.48,1298200 STC,D,20230510,43.07,43.07,42.05,42.54,103000 STE,D,20230510,188.53,190.065,187.065,189.39,591700 STE.W,D,20230510,0.1,0.1,0.1,0.1,500 STEM,D,20230510,4.43,4.64,4.37,4.53,3950900 STET,D,20230510,10.44,10.44,10.44,10.44,200 STEW,D,20230510,12.66,12.69,12.5,12.55,73400 STG,D,20230510,6.11,6.24,6,6.12,5700 STK,D,20230510,26.83,26.98,26.695,26.95,30500 STLA,D,20230510,16.53,16.54,16.2609,16.39,3158200 STM,D,20230510,43.14,43.35,42.555,42.88,2977100 STN,D,20230510,61.78,62.31,60.88,61.85,75200 STNG,D,20230510,46.83,48.15,46.13,47.75,1581800 STR,D,20230510,25.4,25.95,23.84,25.84,1788000 STT,D,20230510,69.94,69.95,67.89,68.5,1733900 STT-D,D,20230510,23.34,23.72,23.27,23.5,283900 STT-G,D,20230510,23.86,24.0788,23.67,23.8,191000 STVN,D,20230510,27.52,27.81,26.93,27.57,336000 STWD,D,20230510,16.73,16.84,16.215,16.31,3051200 STZ,D,20230510,225.94,227.11,224.7243,226.19,672400 SU,D,20230510,29.89,29.98,29.27,29.3,6024800 SUA.W,D,20230510,0.0314,0.0315,0.0314,0.0315,2000 SUAC,D,20230510,10.35,10.3775,10.35,10.3775,1800 SUI,D,20230510,135.89,136.8,134.2,136.15,462100 SUM,D,20230510,31.41,31.41,30.56,31.07,823800 SUN,D,20230510,43.67,43.67,42.91,43.32,143800 SUN.W,D,20230510,0.06,0.06,0.0382,0.0388,11700 SUNL,D,20230510,0.39,0.3906,0.37,0.3701,128100 SUP,D,20230510,3.58,3.75,3.47,3.51,68200 SUPV,D,20230510,2.32,2.37,2.2657,2.35,420900 SUZ,D,20230510,8.34,8.435,8.305,8.43,1221400 SWI,D,20230510,8.79,8.845,8.64,8.65,548700 SWK,D,20230510,83.11,83.37,79.59,81.15,1618700 SWN,D,20230510,4.81,4.82,4.67,4.75,15836300 SWX,D,20230510,56.5,57.24,56.145,57.22,434100 SWZ,D,20230510,8.33,8.33,8.24,8.24,69100 SXC,D,20230510,7.97,7.9799,7.57,7.74,967600 SXI,D,20230510,136.39,137.49,135.645,136.75,93800 SXT,D,20230510,75.49,75.49,73.7,74.31,85500 SYF,D,20230510,27.92,28.06,26.795,27.12,5264900 SYF-A,D,20230510,15.12,15.235,14.7893,14.89,61200 SYK,D,20230510,285.4,286.46,282.44,285.6,902400 SYY,D,20230510,76.27,76.42,73.285,73.39,3421200 T,D,20230510,17.06,17.1,16.86,17.04,32892400 T-A,D,20230510,21.9,22.28,21.9,22.23,100500 T-C,D,20230510,20.79,20.98,20.64,20.98,135400 TAC,D,20230510,9.98,9.99,9.74,9.92,350000 TAK,D,20230510,16.97,17.03,16.85,16.98,3052500 TAL,D,20230510,5.5,5.88,5.49,5.6,13837800 TALO,D,20230510,11.17,11.82,11.04,11.59,3180900 TAP,D,20230510,64.48,64.95,64.22,64.44,2789300 TARO,D,20230510,29.18,30.09,28.87,29.86,36300 TBB,D,20230510,23.45,23.585,23.38,23.49,78300 TBC,D,20230510,24.7417,24.9,24.7417,24.89,18800 TBI,D,20230510,15.21,15.36,14.96,15.33,158900 TCI,D,20230510,35.35,35.6,35.3,35.36,1400 TCN,D,20230510,8.18,8.29,8.04,8.27,853600 TCS,D,20230510,3.08,3.08,2.86,2.89,285500 TD,D,20230510,61.34,61.51,60.97,61.4,1649600 TDC,D,20230510,44.49,45.4,44.05,44.84,1131100 TDCX,D,20230510,7.59,8.16,7.55,8.05,43200 TDF,D,20230510,9.52,9.55,9.38,9.43,76400 TDG,D,20230510,815,816.94,804.675,810.14,445100 TDOC,D,20230510,25.51,25.765,24.56,24.77,3153700 TDS,D,20230510,7.35,7.365,7.04,7.17,2297300 TDS-U,D,20230510,12.89,13.5299,12.4304,12.53,58100 TDS-V,D,20230510,11.25,11.5,10.8,10.93,143700 TDW,D,20230510,45.56,47.11,43.9,46.83,672100 TDW.A,D,20230510,0.49,0.69,0.4249,0.67,12500 TDW.B,D,20230510,0.2,0.25,0.1975,0.25,4000 TDY,D,20230510,414.23,415.5142,407.51,413.9,216900 TEAF,D,20230510,12.94,13,12.82,12.96,11300 TECK,D,20230510,46.12,46.24,44.38,44.79,4078500 TEF,D,20230510,4.4,4.4,4.35,4.4,650200 TEI,D,20230510,5.04,5.08,5.04,5.06,106800 TEL,D,20230510,122.53,122.545,119.04,120.59,1595800 TEO,D,20230510,5.18,5.41,5.0501,5.29,42800 TEVA,D,20230510,8.33,8.505,8.02,8.35,26327900 TEX,D,20230510,48.37,48.61,46.57,47.67,598000 TFC,D,20230510,29.1,29.21,27.56,27.9,11860900 TFC-I,D,20230510,18.93,19.2,18.8404,19,16500 TFC-O,D,20230510,21.37,21.425,21.02,21.29,50400 TFC-R,D,20230510,18.75,19,18.65,18.84,158400 TFII,D,20230510,107.68,109.045,106.09,106.99,251000 TFPM,D,20230510,16.8,16.845,15.5,16.23,596100 TFX,D,20230510,253,253,244.7,249.51,287300 TG,D,20230510,8.07,8.1,7.77,7.84,223200 TGH,D,20230510,35.36,35.49,34.6553,35,209800 TGH-A,D,20230510,23.54,23.75,23.4832,23.6227,1700 TGH-B,D,20230510,20.05,20.325,19.96,20.325,2500 TGI,D,20230510,10.34,10.365,10.025,10.29,992600 TGLS,D,20230510,47.05,47.05,45.78,46.5,292200 TGNA,D,20230510,16.3,16.45,15.6,15.81,1595200 TGS,D,20230510,12.12,12.23,11.85,12.17,110600 TGT,D,20230510,158.18,159.3,155.02,157.73,2804900 THC,D,20230510,71.2,72.84,71.03,71.54,1465800 THG,D,20230510,120.84,120.84,118.29,119.97,117900 THLV,D,20230510,24.21,24.22,24.02,24.1649,10700 THO,D,20230510,81.41,81.645,77.08,79.27,548000 THQ,D,20230510,18.85,18.8959,18.7377,18.84,56800 THR,D,20230510,21.21,21.555,20.705,21.35,263200 THS,D,20230510,53.61,53.66,52.65,53.04,355700 THW,D,20230510,13.92,14.09,13.92,14.08,45000 TIMB,D,20230510,13.54,13.925,13.535,13.91,473000 TISI,D,20230510,4.84,4.87,4.62,4.63,7300 TIXT,D,20230510,17.76,17.76,17.22,17.53,94800 TJX,D,20230510,78.89,78.96,77.125,77.98,3830400 TK,D,20230510,5.38,5.465,5.3025,5.43,933200 TKC,D,20230510,4.39,4.3922,4.19,4.27,197300 TKR,D,20230510,76.4,76.4,72.76,73.65,552000 TLK,D,20230510,28.13,28.34,27.99,28.31,172700 TLYS,D,20230510,7.94,7.94,7.64,7.73,128200 TM,D,20230510,143.94,144.23,143.02,143.59,506700 TME,D,20230510,6.93,7.17,6.84,7,5956800 TMHC,D,20230510,44,44.04,42.981,43.54,1609500 TMO,D,20230510,539.39,539.925,530,533.5,1586100 TMST,D,20230510,17.92,17.95,16.76,17.2,283000 TNC,D,20230510,78.47,78.54,77.06,77.86,73700 TNET,D,20230510,91.66,91.66,89.35,90.24,207800 TNK,D,20230510,38.02,39.48,37.51,39.11,391200 TNL,D,20230510,36.75,37.05,35.3,35.73,634500 TNP,D,20230510,16.49,16.87,16.2632,16.7,171400 TNP-D,D,20230510,24.61,24.8472,24.61,24.78,1100 TNP-E,D,20230510,24.92,24.93,24.6336,24.8501,3700 TNP-F,D,20230510,24.3453,24.45,24.3453,24.3522,5900 TOL,D,20230510,65.26,65.26,63.79,64.58,2356100 TOST,D,20230510,20.45,21.2,19.71,21.12,18446100 TPB,D,20230510,21.32,21.32,20.845,20.96,187900 TPC,D,20230510,5.55,5.58,5.36,5.47,404400 TPH,D,20230510,29.83,29.91,29.27,29.7,896500 TPL,D,20230510,1402.16,1412.99,1381.085,1386.19,24100 TPR,D,20230510,38.82,38.82,36.81,37.14,6581300 TPVG,D,20230510,10.53,10.56,10.2501,10.42,258800 TPX,D,20230510,38.06,38.21,36.415,36.57,2756000 TPZ,D,20230510,12.71,12.7553,12.65,12.7,17100 TR,D,20230510,39.37,39.93,38.755,39.74,113300 TRC,D,20230510,17,17.13,16.78,16.96,26200 TRCA,D,20230510,10.34,10.85,10.34,10.35,20800 TREX,D,20230510,61.57,61.57,59.385,59.48,1571500 TRGP,D,20230510,71.86,71.93,70.18,70.8,2307100 TRI,D,20230510,124,125.75,123.585,125.48,565600 TRN,D,20230510,21.44,21.44,20.555,20.94,347000 TRNO,D,20230510,62.54,62.835,61.87,62.61,583800 TROX,D,20230510,12.42,12.42,11.83,11.98,1490700 TRP,D,20230510,42.22,42.31,41.39,41.67,944900 TRT-A,D,20230510,25.04,25.04,24.91,24.95,2000 TRT-B,D,20230510,23.9,24.24,23.9,23.9076,9300 TRT-C,D,20230510,22.24,22.45,22.0901,22.41,16700 TRT-D,D,20230510,21.7,21.7,21.0966,21.5,5700 TRT-E,D,20230510,18.45,18.575,18.2079,18.55,3700 TRT-P,D,20230510,15.7,15.73,15.6,15.65,21200 TRT.U,D,20230510,10.3,10.3,10.26,10.26,700 TRT.W,D,20230510,0.11,0.11,0.0801,0.11,15300 TRTL,D,20230510,10.3,10.3,10.3,10.3,100 TRTN,D,20230510,83.19,83.28,81.735,81.74,1430500 TRTX,D,20230510,5.53,5.53,5.3,5.36,398100 TRU,D,20230510,66.16,66.4,65.03,65.99,1378700 TRV,D,20230510,183.88,184.42,181.19,183.16,830400 TS,D,20230510,27.43,27.45,26.7,26.9,2957300 TSE,D,20230510,14.93,15.21,13.9,14.63,764100 TSI,D,20230510,4.68,4.685,4.66,4.66,104900 TSLX,D,20230510,18.39,18.5,18.195,18.43,382700 TSM,D,20230510,84.51,85.145,84.17,84.9,7442200 TSN,D,20230510,49,49.3495,47.11,47.28,8769900 TSQ,D,20230510,9.85,10.15,9.8,9.93,56800 TT,D,20230510,179.48,180.25,176.02,178.68,824200 TTC,D,20230510,106.51,106.765,105.03,106.48,313800 TTE,D,20230510,61.62,61.62,60.38,60.93,845000 TTI,D,20230510,2.93,2.945,2.8225,2.83,760400 TTP,D,20230510,26.93,26.93,26.5426,26.585,3400 TU,D,20230510,20.61,20.82,20.53,20.63,1226500 TUP,D,20230510,0.9156,0.9156,0.7658,0.792,2986200 TUYA,D,20230510,2.01,2.06,1.9601,1.98,313200 TV,D,20230510,4.91,5.03,4.8,4.86,3650700 TVC,D,20230510,22.17,22.27,22.02,22.22,19500 TVE,D,20230510,21.4,21.63,21.33,21.59,12900 TWI,D,20230510,10.54,10.5988,10.1803,10.48,356700 TWLO,D,20230510,45.88,49.04,45.68,48.92,25503400 TWN,D,20230510,26.2,26.37,26.04,26.2,19200 TWO,D,20230510,11.96,12,11.7,11.84,1057400 TWO-A,D,20230510,19.84,19.92,19.6022,19.92,10200 TWO-B,D,20230510,19.09,19.09,18.727,18.895,15900 TWO-C,D,20230510,18.9,18.99,18.78,18.93,4700 TWOA,D,20230510,10.14,10.14,10.14,10.14,100 TX,D,20230510,39.12,39.12,37.66,38.15,369300 TXO,D,20230510,21.95,22.21,21.75,21.96,44800 TXT,D,20230510,65.87,65.87,64.165,64.78,1566200 TY,D,20230510,26.3,26.3483,25.96,26.06,161000 TYG,D,20230510,29.18,29.18,28.7,28.96,17400 TYL,D,20230510,391.97,394.26,387.745,394.01,213400 U,D,20230510,28.99,29.085,28.21,28.74,13394500 UA,D,20230510,7.48,7.51,6.8,7.03,8108400 UAA,D,20230510,8.27,8.34,7.475,7.71,14483600 UAN,D,20230510,102.34,102.7,98.56,98.87,189400 UBA,D,20230510,16.99,16.99,16.74,16.95,79000 UBER,D,20230510,38.6,38.95,38.1699,38.79,19531500 UBP,D,20230510,15.34,15.34,15.34,15.34,200 UBP-H,D,20230510,20.82,21.39,20.82,21.39,1600 UBP-K,D,20230510,20.11,20.26,19.86,20.26,2400 UBS,D,20230510,19.64,19.68,19.23,19.39,2288600 UDR,D,20230510,41.06,41.37,40.785,41.16,1545800 UE,D,20230510,14.48,14.56,14.18,14.36,786200 UFI,D,20230510,8.17,8.2771,7.79,7.95,152800 UGI,D,20230510,30,30.1,29.3,29.65,1922400 UGIC,D,20230510,72.06,73.04,70.85,71.46,68400 UGP,D,20230510,3.35,3.3884,3.275,3.32,1167800 UHA.B,D,20230510,54.58,54.84,53.96,54.48,161000 UHAL,D,20230510,61.97,62,60.635,61.48,112300 UHS,D,20230510,144.48,144.48,140.41,141.53,498200 UHT,D,20230510,44.94,45.08,44.21,45.04,30300 UI,D,20230510,186,188.6188,182.09,182.1,103700 UIS,D,20230510,4.03,4.065,3.93,4,720100 UL,D,20230510,54.12,54.2,53.835,54.13,2774500 UMC,D,20230510,8.11,8.145,8.03,8.09,6442500 UMH,D,20230510,15.79,16.01,15.68,15.97,291800 UMH-D,D,20230510,21.75,21.7997,21.65,21.75,24500 UNF,D,20230510,163.16,163.16,160.785,161.77,48100 UNFI,D,20230510,27.49,27.62,26.74,26.9,485300 UNH,D,20230510,489.4,493.465,487.64,490.07,2018800 UNM,D,20230510,44.59,44.85,43.64,44.14,1157300 UNMA,D,20230510,23.46,23.7851,23.22,23.55,8300 UNP,D,20230510,202.12,202.6039,196.91,199.06,1703500 UNVR,D,20230510,35.58,35.58,35.49,35.5,3233600 UP,D,20230510,0.41,0.41,0.3075,0.3156,4885700 UP.W,D,20230510,0.04,0.04,0.0375,0.04,34200 UPH,D,20230510,1.78,1.94,1.78,1.85,24200 UPS,D,20230510,173.73,173.98,169.85,171.57,3233300 URI,D,20230510,345.88,346.69,328.66,336.05,733800 USA,D,20230510,6,6.03,5.95,5.98,689000 USAC,D,20230510,19.5,19.5,19.04,19.45,115500 USB,D,20230510,30.6,30.65,28.9,29.45,14492700 USB-A,D,20230510,713,724.5,713,723,2800 USB-H,D,20230510,17.43,17.98,17.31,17.78,103900 USB-P,D,20230510,21.77,22.47,21.7,22.47,47500 USB-Q,D,20230510,15.41,15.83,15.41,15.65,105300 USB-R,D,20230510,16.12,16.82,16.06,16.76,266500 USB-S,D,20230510,17.97,18.47,17.92,18.34,55900 USDP,D,20230510,1.66,1.6921,1.6,1.68,101500 USFD,D,20230510,38.76,38.76,37.1,37.73,2350100 USM,D,20230510,15.78,15.79,14.98,15.14,489600 USNA,D,20230510,65.8,65.8,64.25,65.14,64300 USPH,D,20230510,111.67,113.3,110.89,113.21,47900 USX,D,20230510,6.08,6.09,6.05,6.07,601600 UTF,D,20230510,23.1,23.2378,22.83,23.04,168200 UTI,D,20230510,6.2,6.24,5.63,5.93,155900 UTL,D,20230510,57.44,57.96,56.71,57.78,83800 UTZ,D,20230510,18.38,18.42,18.19,18.29,301700 UVE,D,20230510,15.81,16.145,15.601,16.01,169800 UVV,D,20230510,53.83,53.83,53.345,53.62,91400 UWM.W,D,20230510,0.19,0.202,0.15,0.15,218400 UWMC,D,20230510,5.55,5.55,4.72,4.78,5108900 UZD,D,20230510,14.44,14.96,14.3,14.96,34600 UZE,D,20230510,13.14,13.89,13.14,13.88,52500 UZF,D,20230510,13.3,13.869,13.3,13.8,28300 V,D,20230510,234.3,234.81,228.9,231.27,5245200 VAC,D,20230510,128.86,129.28,124.15,125.02,701200 VAL,D,20230510,58.78,60.02,57.23,59.43,1236300 VAL.W,D,20230510,9.76,9.88,9.52,9.73,4300 VALE,D,20230510,14.25,14.255,13.81,14,20195600 VAPO,D,20230510,0.5917,0.6788,0.5902,0.6264,115600 VATE,D,20230510,2.69,2.8399,2.64,2.73,367600 VBF,D,20230510,15.46,15.47,15.36,15.4,17300 VCIF,D,20230510,9.84,9.84,9.71,9.76,13300 VCV,D,20230510,9.75,9.8,9.7,9.71,134900 VEEV,D,20230510,177.74,179.4,175.88,178.87,486500 VEL,D,20230510,9.08,9.08,8.87,8.92,14200 VET,D,20230510,12.51,12.59,12.11,12.18,833300 VFC,D,20230510,22.54,22.63,21.04,21.39,7240600 VGI,D,20230510,7.57,7.59,7.51,7.51,40000 VGM,D,20230510,9.75,9.78,9.74,9.75,72900 VGR,D,20230510,11.34,11.54,11.25,11.51,945100 VHC,D,20230510,0.4039,0.405,0.365,0.38,1378700 VHI,D,20230510,14.01,14.57,13.71,14.05,27100 VIAO,D,20230510,2.94,2.96,2.64,2.835,5700 VICI,D,20230510,33.18,33.27,32.43,32.55,4296700 VIPS,D,20230510,14.68,15.0308,14.535,14.83,4656200 VIST,D,20230510,22,22,21.23,21.26,325400 VIV,D,20230510,8.3,8.415,8.19,8.32,2425300 VKQ,D,20230510,9.53,9.5601,9.49,9.54,101500 VLD,D,20230510,2.01,2.0301,1.955,1.99,1433700 VLN,D,20230510,2.62,2.7775,2.53,2.55,402800 VLN.W,D,20230510,0.13,0.147,0.13,0.147,2900 VLO,D,20230510,108.76,112.56,107.36,111.01,6454100 VLRS,D,20230510,11.96,12.09,11.78,12.09,239000 VLT,D,20230510,10.5,10.5,10.39,10.46,10300 VMC,D,20230510,194.99,196.34,192.36,196.09,738500 VMI,D,20230510,289.47,289.61,282.13,288.47,137100 VMO,D,20230510,9.5,9.525,9.465,9.49,110500 VMW,D,20230510,122.83,123.6,122,123.09,544400 VNO,D,20230510,14.02,14.06,13.32,13.55,3199200 VNO-L,D,20230510,11.85,12.13,11.85,12.04,18300 VNO-M,D,20230510,11.55,11.6,11.44,11.56,105600 VNO-N,D,20230510,11.32,11.46,11.21,11.41,87500 VNO-O,D,20230510,10.5,10.5,10.05,10.21,74600 VNT,D,20230510,28,28.19,27.51,27.68,1042100 VNTR,D,20230510,0.33,0.3457,0.29,0.2901,327600 VOC,D,20230510,7.66,8.07,7.6354,7.89,63900 VOY-B,D,20230510,23,23.18,22.64,22.84,25500 VOYA,D,20230510,70.96,70.98,69.18,69.96,948800 VPG,D,20230510,35.42,35.42,31.97,33.49,146000 VPV,D,20230510,9.89,9.9299,9.88,9.88,19600 VRE,D,20230510,16.54,16.6,16.24,16.44,301800 VRT,D,20230510,15.48,15.575,15.05,15.29,2510000 VRTV,D,20230510,115.79,115.79,108.2716,109.4,151100 VSCO,D,20230510,26.56,26.72,25.16,25.65,1252900 VSH,D,20230510,23,24.84,22.64,24.7,3790100 VST,D,20230510,25,25.71,24.8401,25.22,8049100 VST.A,D,20230510,0.0546,0.0651,0.0507,0.065,7500 VSTO,D,20230510,28.51,28.51,27.41,27.68,467000 VTEX,D,20230510,3.87,3.95,3.61,3.7,1432300 VTLE,D,20230510,44.19,44.97,42.38,43.38,769200 VTN,D,20230510,10.2,10.2308,10.18,10.21,28200 VTOL,D,20230510,22.35,22.35,21.59,22.13,113200 VTR,D,20230510,47.31,47.45,46,47.04,2033100 VTS,D,20230510,18.8,18.8,17.72,18.06,190100 VVI,D,20230510,22.23,22.39,21.2,21.51,188000 VVR,D,20230510,3.74,3.77,3.69,3.72,361200 VVV,D,20230510,37.51,38.8,37.5,38.45,6191800 VVX,D,20230510,45.99,46,43.975,44.65,95400 VZ,D,20230510,37.81,37.83,37.29,37.63,14427400 VZIO,D,20230510,9.5,9.5,7.77,7.99,766200 W,D,20230510,36.74,37.15,34.01,35.86,13524300 WAB,D,20230510,100,100,96.29,97.75,910300 WAL,D,20230510,28.45,28.55,26.5,27.48,5044700 WAL-A,D,20230510,12.9,12.9,11.77,11.96,71600 WAT,D,20230510,276.84,277.86,269.99,272.43,951400 WAV.U,D,20230510,10.4,10.4,10.35,10.35,1500 WAV.W,D,20230510,0.1,0.1,0.1,0.1,5100 WAVC,D,20230510,10.26,10.43,10.26,10.28,529700 WBS,D,20230510,34.07,34.19,32.04,32.61,842300 WBS-F,D,20230510,16.75,16.79,16.22,16.5,11300 WBS-G,D,20230510,19.73,20.1329,19.34,19.45,2600 WBX,D,20230510,3.47,3.8,3.45,3.61,999100 WBX.W,D,20230510,0.55,0.58,0.55,0.58,200 WCC,D,20230510,133.21,133.21,127.29,128.95,665600 WCC-A,D,20230510,27.15,27.15,26.88,26.88,23400 WCN,D,20230510,143.34,144.94,143.05,144.87,702900 WD,D,20230510,64.27,64.47,62.96,63.91,378100 WDH,D,20230510,2.87,2.87,2.81,2.85,313300 WDI,D,20230510,13.38,13.38,13.2,13.26,140500 WDS,D,20230510,22.81,22.9,22.45,22.59,389500 WE,D,20230510,0.4592,0.4592,0.3821,0.3946,8582300 WEA,D,20230510,10.25,10.25,10.16,10.22,13800 WEAV,D,20230510,5.99,6.28,5.71,6.17,377300 WEC,D,20230510,95,95.7,94.06,95.45,1200800 WEL,D,20230510,10.64,10.65,10.63,10.63,600 WEL.W,D,20230510,0.95,1.022,0.95,1.022,900 WELL,D,20230510,78.8,79.7,77.95,79.38,2426300 WES,D,20230510,25.85,25.85,25.19,25.73,712700 WEX,D,20230510,178.57,178.9,173.65,174.14,374200 WF,D,20230510,26.85,26.85,26.48,26.68,38900 WFC,D,20230510,39.2,39.23,37.9,38.28,17941500 WFC-A,D,20230510,18.74,18.815,18.62,18.72,53900 WFC-C,D,20230510,17.32,17.55,17.32,17.49,116400 WFC-D,D,20230510,16.87,17.1,16.87,16.97,391100 WFC-L,D,20230510,1136,1136,1133.63,1135.075,5100 WFC-Q,D,20230510,23.75,23.84,23.63,23.64,220000 WFC-R,D,20230510,24.9,24.92,24.66,24.77,113300 WFC-Y,D,20230510,22.63,22.8599,22.63,22.7,21600 WFC-Z,D,20230510,18.96,19.1,18.85,19.03,182700 WFG,D,20230510,76.75,77.79,74.265,75.42,123800 WGO,D,20230510,59.2,59.2,56.35,57.46,459700 WH,D,20230510,67.59,67.97,65.44,66.18,1161300 WHD,D,20230510,37.86,38.25,35.91,36.93,986700 WHG,D,20230510,12.5,12.5,12.06,12.3,14300 WHR,D,20230510,136.82,136.82,130.99,133.52,755400 WIA,D,20230510,8.65,8.67,8.63,8.656,20500 WINN,D,20230510,16.58,16.71,16.46,16.59,43700 WIT,D,20230510,4.66,4.67,4.625,4.66,1690900 WIW,D,20230510,9.25,9.26,9.21,9.22,112200 WK,D,20230510,90.15,90.45,88.06,89.75,418600 WLK,D,20230510,119.71,119.945,114.11,115.34,521100 WLKP,D,20230510,21.76,21.76,21.3,21.61,55500 WLY,D,20230510,35.66,35.8,35.315,35.61,238100 WM,D,20230510,170.2,170.94,169.1401,170.55,1240000 WMB,D,20230510,29.76,29.76,28.87,29.16,6260800 WMC,D,20230510,8.47,8.53,8.31,8.41,18800 WMK,D,20230510,74.53,74.53,67.085,71.5,396600 WMS,D,20230510,87.89,88.41,86.29,87.35,377900 WMT,D,20230510,153.69,154.35,151.23,152.55,5275800 WNC,D,20230510,25.17,25.25,23.78,24.19,364400 WNN.W,D,20230510,0.0899,0.09,0.0899,0.0899,5100 WNNR,D,20230510,10.54,10.54,10.54,10.54,733300 WNS,D,20230510,74.39,74.92,71.28,71.59,625100 WOLF,D,20230510,41.48,41.86,40.2,40.81,3320800 WOR,D,20230510,58.14,58.14,55.73,56.81,129100 WOW,D,20230510,8.11,8.3,7.78,8,429400 WPC,D,20230510,72.75,72.91,71.94,72.6,515300 WPM,D,20230510,51.96,52.06,51,51.83,1172500 WPP,D,20230510,56.39,56.41,55.54,56.02,78000 WRB,D,20230510,59.04,59.28,57.8,58.99,1150200 WRB-E,D,20230510,24.05,24.05,23.7232,23.7232,7600 WRB-F,D,20230510,21.29,22.09,21.21,21.54,14200 WRB-G,D,20230510,19.07,19.33,19.07,19.16,18500 WRB-H,D,20230510,17.61,17.71,17.4,17.5,18900 WRBY,D,20230510,12.38,12.4,11.44,11.57,899900 WRK,D,20230510,27.63,27.94,27.19,27.89,2965000 WSM,D,20230510,116.36,116.56,112.48,113.17,783000 WSO,D,20230510,340.23,341.98,333.465,339.51,300600 WSR,D,20230510,8.64,8.79,8.53,8.57,333500 WST,D,20230510,365.66,366.66,361.02,362.72,308500 WT,D,20230510,6.71,6.72,6.55,6.57,1204500 WTI,D,20230510,4.03,4.19,3.94,4.17,3364400 WTM,D,20230510,1446.78,1459.79,1436.23,1458.69,8500 WTRG,D,20230510,42.61,43.08,42.5516,42.97,839500 WTS,D,20230510,169.95,169.95,165.01,167.93,104900 WTTR,D,20230510,7.66,7.66,7.415,7.54,741200 WU,D,20230510,12.32,12.38,11.93,12.01,9918300 WWE,D,20230510,106.25,107.39,104.72,105.05,659900 WWW,D,20230510,15.75,17.85,15.75,16.81,2910500 WY,D,20230510,30.32,30.48,29.875,30.1,4935700 X,D,20230510,21.99,21.99,20.93,21.36,8610600 XFL-A,D,20230510,25.03,25.0322,25.03,25.03,400 XFLT,D,20230510,6.7,6.708,6.62,6.66,215200 XHR,D,20230510,12.98,13.09,12.6,12.77,824500 XIN,D,20230510,3.67,4.77,3.48,3.85,809600 XOM,D,20230510,109.74,110.01,106.71,107.74,14884700 XPER,D,20230510,10.4,10.4,9.65,9.84,240100 XPEV,D,20230510,10.24,10.43,9.995,10.3,8360100 XPO,D,20230510,47.71,47.95,46.59,47.32,1939900 XPOF,D,20230510,29,29.69,28.84,29.69,416400 XPRO,D,20230510,18.36,18.36,17.33,18.15,520900 XYF,D,20230510,3.48,3.48,3.33,3.42,18900 XYL,D,20230510,107.31,107.61,105.27,106.81,1344700 YALA,D,20230510,3.73,3.74,3.6501,3.69,99100 YELP,D,20230510,28.18,29.3,27.91,28.48,725400 YETI,D,20230510,43.61,43.82,42.44,43.07,1480800 YEXT,D,20230510,7.72,7.89,7.64,7.84,1375900 YMM,D,20230510,5.75,5.86,5.65,5.79,8324800 YOU,D,20230510,24.22,25.12,24.0239,25.01,1438200 YPF,D,20230510,11.82,11.8927,11.625,11.65,1081200 YRD,D,20230510,2.565,2.565,2.47,2.5,24100 YSG,D,20230510,0.9,0.9,0.83,0.845,536800 YUM,D,20230510,137.69,138.3,136.44,137.74,1595200 YUMC,D,20230510,61.66,62.02,60.81,61.18,1540900 ZBH,D,20230510,136.58,137.91,135,137.42,1163400 ZEPP,D,20230510,1.35,1.4699,1.25,1.28,157100 ZETA,D,20230510,8.31,8.525,8.25,8.4,951800 ZEV,D,20230510,5.76,6.05,5.6467,5.76,98900 ZEV.W,D,20230510,0.0275,0.0278,0.0275,0.0277,223000 ZGN,D,20230510,12.94,12.99,12.68,12.84,131100 ZH,D,20230510,1.01,1.02,0.9527,0.99,4215700 ZIM,D,20230510,17.56,17.61,17.06,17.29,2220000 ZIP,D,20230510,15.84,17.05,15.41,16.54,1433900 ZTO,D,20230510,28.32,28.915,28.19,28.75,5264200 ZTR,D,20230510,6.26,6.295,6.22,6.24,212600 ZTS,D,20230510,186,186.49,183.35,185.14,1610400 ZUO,D,20230510,7.94,8.035,7.79,7.97,509700 ZVIA,D,20230510,3.3,3.47,3.26,3.38,68500 ZWS,D,20230510,21.5,21.525,21.095,21.35,1432700