,,,,,,, A,D,20230523,129.03,130.54,127.91,128.64,2784400 AA,D,20230523,36,36.17,35.45,35.67,3542700 AAC,D,20230523,10.49,10.5,10.48,10.48,117500 AAC.S,D,20230523,10.15,10.1935,10.15,10.16,500 AAC.W,D,20230523,0.65,0.6506,0.5999,0.5999,35800 AAI-B,D,20230523,17.27,17.27,17.1,17.1,900 AAIC,D,20230523,2.64,2.76,2.64,2.73,164000 AAIN,D,20230523,22.95,22.95,22.95,22.95,100 AAM-A,D,20230523,23.55,24.19,23.55,23.85,14000 AAM-B,D,20230523,24.1,24.69,23.77,24.35,11600 AAN,D,20230523,12.66,13.135,12.66,12.78,167800 AAP,D,20230523,117.61,118.99,115.77,116.78,1390600 AAT,D,20230523,19.37,20.125,19.31,19.59,361400 AB,D,20230523,34.51,35.59,34.09,34.14,217400 ABBV,D,20230523,144.45,144.82,142.34,142.52,5121800 ABC,D,20230523,171.71,172.21,169.66,171.26,1348700 ABEV,D,20230523,2.89,2.93,2.87,2.88,10658100 ABG,D,20230523,203.45,210.66,202.21,206.4,202800 ABM,D,20230523,43.31,43.96,43.31,43.6,321200 ABR,D,20230523,12.5,12.92,12.4808,12.55,2936600 ABR-D,D,20230523,16.86,17.45,16.86,17.4,15700 ABR-E,D,20230523,16.85,16.91,16.72,16.8,6700 ABR-F,D,20230523,18.07,18.1,17.95,18,7500 ABT,D,20230523,107.3,107.48,105.52,105.74,4337800 AC,D,20230523,38.91,40,38.0701,39.99,8600 ACA,D,20230523,68.41,69.26,68.215,68.6,179900 ACCO,D,20230523,5.21,5.365,5.1759,5.24,437400 ACEL,D,20230523,9.47,9.53,9.38,9.46,209100 ACH.W,D,20230523,0.5499,0.55,0.4753,0.4773,9100 ACHR,D,20230523,3.34,3.34,3.04,3.14,2775600 ACI,D,20230523,20.11,20.18,20.01,20.01,2055100 ACM,D,20230523,78.99,79.725,78.16,78.31,609300 ACN,D,20230523,289.16,291.04,287.115,288.1,2219800 ACP,D,20230523,6.56,6.59,6.55,6.56,150400 ACP-A,D,20230523,22.74,22.74,22.7387,22.74,900 ACR,D,20230523,8.34,8.34,8.3,8.3,2100 ACR-C,D,20230523,19.76,19.93,19.76,19.9,4700 ACR-D,D,20230523,17.08,17.1,16.95,16.95,10200 ACRE,D,20230523,9.03,9.43,9.03,9.24,588000 ACRO,D,20230523,10.21,10.24,10.21,10.24,19400 ACV,D,20230523,18.7,18.76,18.5,18.51,51800 ADC,D,20230523,65.72,66.34,65.3,65.31,684500 ADC-A,D,20230523,18.25,18.25,17.75,17.75,31500 ADCT,D,20230523,2.66,2.73,2.55,2.55,200900 ADM,D,20230523,73.5,75.515,73.33,75.05,3076000 ADNT,D,20230523,35.47,36.8,35.33,35.73,457500 ADT,D,20230523,6.09,6.24,6.08,6.14,2536500 ADX,D,20230523,15.74,15.7952,15.58,15.59,170900 AEE,D,20230523,83.47,84.04,82.6,82.71,1436400 AEFC,D,20230523,20.34,20.62,20.34,20.55,23200 AEG,D,20230523,4.72,4.76,4.69,4.7,1921800 AEL,D,20230523,39.59,40.85,39.59,40.21,457900 AEL-A,D,20230523,22.5,22.76,22.4073,22.68,20400 AEL-B,D,20230523,23.23,23.5,23.23,23.45,21400 AEM,D,20230523,53.1,53.875,52.93,53.42,1940000 AEO,D,20230523,11.67,11.81,11.52,11.55,7036800 AER,D,20230523,58.21,60,57.86,58.91,1145900 AES,D,20230523,20.87,21.15,20.651,20.76,3169100 AESC,D,20230523,81.62,81.8,80.81,80.95,5300 AESI,D,20230523,17.8,18.0665,17.7,17.73,107200 AEV.W,D,20230523,0.1111,0.1441,0.11,0.1225,10800 AEVA,D,20230523,1.09,1.17,1.0813,1.11,1053100 AFB,D,20230523,10.39,10.405,10.32,10.35,29800 AFG,D,20230523,116.69,116.95,115.62,115.97,389300 AFGB,D,20230523,23.45,23.45,23.05,23.23,3100 AFGC,D,20230523,20.84,20.84,20.79,20.84,2500 AFGD,D,20230523,22.25,22.37,22.1,22.37,3100 AFGE,D,20230523,18.4,18.45,18.348,18.4,8400 AFL,D,20230523,66.7,66.93,66.02,66.04,1924000 AFT,D,20230523,12.37,12.45,12.32,12.32,79000 AFT.W,D,20230523,0.2333,0.251,0.2,0.246,16900 AFTR,D,20230523,10.29,10.29,10.29,10.29,300 AG,D,20230523,6.07,6.18,6.02,6.13,3591600 AGAC,D,20230523,10.39,10.39,10.385,10.385,6200 AGCO,D,20230523,114,117.32,112.64,116.09,740800 AGD,D,20230523,9.26,9.33,9.2209,9.23,180800 AGI,D,20230523,12.57,12.94,12.4817,12.87,3358000 AGL,D,20230523,20.85,21.49,20.51,20.52,3931400 AGM,D,20230523,139.26,141.7,138.74,139.46,26100 AGM-C,D,20230523,25.99,26.165,25.27,25.27,7500 AGM-D,D,20230523,23.03,23.16,22.94,23.1,4900 AGM-E,D,20230523,22.73,22.75,22.5,22.6001,7200 AGM-F,D,20230523,21.55,21.61,20.78,20.9999,36100 AGM-G,D,20230523,20.01,20.88,20.0091,20.02,14900 AGO,D,20230523,52.38,52.95,51.91,51.91,169100 AGR,D,20230523,38.56,39.12,38.39,38.42,658500 AGRO,D,20230523,8.79,9.1,8.78,8.97,673800 AGS,D,20230523,6.22,6.37,6.1651,6.24,296300 AGTI,D,20230523,16.93,17.305,16.86,17.03,148300 AGX,D,20230523,41.31,42.31,41.04,42.25,62600 AHH,D,20230523,11.5,11.635,11.38,11.39,330400 AHH-A,D,20230523,21.867,21.867,21.7501,21.7501,3900 AHL-C,D,20230523,24.3949,24.72,24.3949,24.51,32500 AHL-D,D,20230523,17.59,17.9002,17.59,17.84,10600 AHL-E,D,20230523,17.63,18,17.63,17.93,3900 AHT,D,20230523,4.28,4.77,4.1506,4.21,628300 AHT-F,D,20230523,15.46,15.65,15.43,15.49,2300 AHT-G,D,20230523,16.93,18.4299,16.6956,17.6,9500 AHT-H,D,20230523,16.22,16.25,15.98,16.25,6300 AHT-I,D,20230523,16.19,16.19,16.19,16.19,300 AI,D,20230523,28.82,29.23,26.64,27.16,27567900 AIC,D,20230523,23.87,23.96,23.8,23.96,7900 AIF,D,20230523,12.19,12.26,12.08,12.14,40900 AIG,D,20230523,55.4,56.8988,55.25,55.77,6493700 AIG-A,D,20230523,24.14,24.38,24.14,24.35,18400 AIN,D,20230523,89.53,89.53,87.87,88.08,140500 AIO,D,20230523,16.48,16.64,16.41,16.41,111100 AIR,D,20230523,53.62,54.4,53.19,53.43,102800 AIRC,D,20230523,35.52,35.93,35.16,35.18,629000 AIT,D,20230523,128.34,129.2,126.56,126.62,189200 AIU,D,20230523,1.1,1.1,1.03,1.05,9100 AIV,D,20230523,8.45,8.535,8.41,8.41,1104300 AIZ,D,20230523,128.8,129.9,128.05,129.36,331800 AIZN,D,20230523,19.62,20.0613,19.47,19.52,4700 AJG,D,20230523,213.21,213.5112,206.11,206.61,1093300 AJRD,D,20230523,55.24,55.33,55.085,55.1,1039400 AJX,D,20230523,5.51,5.62,5.47,5.47,115600 AJXA,D,20230523,24.25,24.38,24.2405,24.38,1700 AKA,D,20230523,0.37,0.39,0.3528,0.3899,66900 AKO.B,D,20230523,16,16,15.16,15.2,19500 AKR,D,20230523,12.96,13.45,12.96,13.18,1270200 AL,D,20230523,38.77,39.535,38.67,39.2,597600 AL-A,D,20230523,22.52,22.6,22.29,22.55,10700 ALB,D,20230523,206.42,220.1,206.01,216.07,4014300 ALC,D,20230523,81.3,81.32,78.23,78.66,2190200 ALCC,D,20230523,10.59,10.6,10.575,10.585,214700 ALE,D,20230523,62.01,62.85,61.93,61.96,179100 ALEX,D,20230523,18.62,18.94,18.6,18.69,203700 ALG,D,20230523,179.19,180.36,178.25,178.91,44900 ALIT,D,20230523,8.57,8.72,8.49,8.51,1913000 ALK,D,20230523,44.86,45.81,44.75,44.83,1135800 ALL,D,20230523,118.17,118.61,115.87,116.26,1848200 ALL-B,D,20230523,25.4,25.435,25.33,25.4,20500 ALL-H,D,20230523,20.99,21.1236,20.75,20.9,123100 ALL-I,D,20230523,21.37,21.8676,21.14,21.39,31600 ALLE,D,20230523,108.67,109.6825,107.57,107.86,452700 ALLG,D,20230523,2.28,2.28,2.07,2.09,20800 ALLY,D,20230523,26.92,27.48,26.83,26.94,3667200 ALSN,D,20230523,49,49.43,48.33,48.33,535400 ALT-A,D,20230523,25.65,25.86,25.55,25.86,1100 ALTG,D,20230523,14.78,14.99,14.6,14.67,128400 ALV,D,20230523,85.96,86.86,84.49,84.53,864900 ALX,D,20230523,161,172.44,161,165.36,22600 AM,D,20230523,10.81,10.8975,10.68,10.7,2033500 AMB.T,D,20230523,0.1716,0.1872,0.14,0.1738,11200 AMBC,D,20230523,14.03,14.375,14.0275,14.16,255600 AMBP,D,20230523,3.6,3.815,3.575,3.7,2479200 AMC,D,20230523,5.09,5.14,4.98,5.03,12197300 AMCR,D,20230523,10.13,10.23,10.07,10.12,8455000 AME,D,20230523,146.88,147.67,145.96,145.97,912000 AMG,D,20230523,141.82,143.62,141.82,143.18,239300 AMH,D,20230523,33.68,33.92,33.305,33.35,1683400 AMH-G,D,20230523,24.05,24.05,23.95,23.95,5100 AMH-H,D,20230523,24.57,24.75,24.43,24.71,11700 AMK,D,20230523,28.52,28.72,28.24,28.58,84200 AMN,D,20230523,93.33,95.52,92.65,94.55,597100 AMP,D,20230523,302.72,304.88,300.18,300.4,464100 AMP.V,D,20230523,0.5,0.5314,0.4701,0.48,29100 AMPS,D,20230523,4.87,5.195,4.81,4.88,1625400 AMPX,D,20230523,7.9,8.32,7.8301,8.3,80200 AMPY,D,20230523,7.41,7.51,7.3,7.35,306600 AMR,D,20230523,144.04,145.7024,141.6,142.94,210700 AMRC,D,20230523,45.15,46.82,45,45.73,233900 AMRX,D,20230523,2.27,2.31,2.23,2.25,779700 AMT,D,20230523,192.52,193.91,187.65,188.15,1755500 AMTD,D,20230523,1.62,1.62,1.57,1.58,112500 AMWL,D,20230523,2.2,2.35,2.19,2.2,1094500 AMX,D,20230523,21.32,21.46,21.11,21.32,416900 AN,D,20230523,133.73,139.1799,133.73,136.98,527800 ANET,D,20230523,143.97,144.89,140.41,140.47,2737600 ANF,D,20230523,22.69,23.43,22.65,23.01,2486600 ANVS,D,20230523,14.39,14.5,13,13.4,67000 AOD,D,20230523,8.13,8.14,8.02,8.04,181000 AOMR,D,20230523,7.6,7.88,7.53,7.56,123400 AON,D,20230523,324.12,324.12,313.015,314.4,885700 AORT,D,20230523,15.14,15.34,14.62,14.7,155700 AOS,D,20230523,67.49,67.99,66.71,66.73,616100 AP,D,20230523,3.26,3.2701,3.1838,3.21,17300 APAM,D,20230523,33.37,33.85,33.2001,33.32,562800 APC.W,D,20230523,0.07,0.0992,0.0675,0.07,48800 APCA,D,20230523,10.63,10.63,10.63,10.63,100 APD,D,20230523,273.11,274.01,270.9194,271.5,713500 APE,D,20230523,1.61,1.665,1.59,1.6,5479000 APG,D,20230523,23.14,23.51,22.95,23,945600 APG.U,D,20230523,10.22,10.22,10.22,10.22,300 APGB,D,20230523,10.21,10.22,10.21,10.21,227700 APH,D,20230523,75.62,75.94,74.65,74.66,2269500 APLE,D,20230523,15.04,15.06,14.835,14.91,1429100 APO,D,20230523,65.67,66.28,64.31,64.32,1451500 APRN,D,20230523,0.5549,0.5656,0.5007,0.56,2537900 APT-A,D,20230523,102.89,103.76,101.25,101.25,34700 APTV,D,20230523,93.74,94.79,92.37,92.48,1654000 AQN,D,20230523,8.57,8.67,8.49,8.58,2906700 AQNA,D,20230523,23.77,23.95,23.71,23.76,14300 AQNB,D,20230523,23.55,23.6721,23.35,23.35,11700 AQNU,D,20230523,30.33,30.815,30.33,30.64,18400 AQUA,D,20230523,49.84,51.62,49.84,49.88,31359600 AR,D,20230523,24.09,24.15,23.46,23.5,4064900 ARC,D,20230523,2.85,2.995,2.85,2.94,164300 ARCH,D,20230523,119.9,120.84,118.2,119.17,226800 ARCO,D,20230523,8.97,8.97,8.64,8.66,816200 ARDC,D,20230523,11.73,11.7699,11.7,11.7,68100 ARE,D,20230523,117.65,120.57,117.57,118.11,735700 ARES,D,20230523,85.59,86.46,84.07,84.74,966400 ARG-A,D,20230523,21.85,22.25,21.85,22.25,10700 ARGD,D,20230523,22.32,22.3885,22.15,22.2207,11800 ARGO,D,20230523,29.33,29.33,29.25,29.28,439500 ARI,D,20230523,10.18,10.5022,10.18,10.24,1315700 ARIS,D,20230523,9.6,9.95,9.6,9.7,253400 ARL,D,20230523,17.43,17.435,16.7984,17.43,2100 ARLO,D,20230523,9.28,9.6,9.2,9.25,1061900 ARMK,D,20230523,39.35,39.44,38.405,38.46,3268000 ARNC,D,20230523,28.87,28.9,28.84,28.85,846000 AROC,D,20230523,9.56,9.605,9.46,9.48,642500 ARR,D,20230523,4.85,4.97,4.83,4.84,4617200 ARR-C,D,20230523,19.2,19.6,19.2,19.4012,17300 ARW,D,20230523,122.86,124.225,122.405,122.72,312500 ASA,D,20230523,15.96,16.07,15.91,15.91,16600 ASAI,D,20230523,12.16,12.37,11.63,11.7,587400 ASAN,D,20230523,20.4,21.865,20.35,20.88,2671400 ASB,D,20230523,15.62,16.31,15.54,15.92,2019900 ASB-E,D,20230523,16.7,17.07,16.62,16.72,30600 ASB-F,D,20230523,15.82,16.1499,15.7,15.76,65200 ASBA,D,20230523,19.68,20.305,19.42,19.61,65500 ASC,D,20230523,12.77,12.95,12.61,12.7,846900 ASG,D,20230523,5.09,5.1,5.03,5.03,213600 ASGI,D,20230523,17.38,17.42,17.18,17.25,54900 ASGN,D,20230523,67.83,69.66,67.73,67.9,515200 ASH,D,20230523,90.16,90.42,88.85,89.21,479700 ASIX,D,20230523,35.29,36.215,34.85,35.78,140800 ASPN,D,20230523,7.23,7.46,6.87,6.88,473400 ASR,D,20230523,279.63,282.18,276.73,278.43,113600 ASX,D,20230523,7.41,7.44,7.35,7.35,3042800 ATA.D,D,20230523,10.2,10.2,10.2,10.2,100 ATC-D,D,20230523,22.62,22.62,22.14,22.55,6100 ATC-H,D,20230523,21.6,21.82,21.6,21.78,3800 ATC-I,D,20230523,22.85,22.955,22.85,22.9,4200 ATEK,D,20230523,10.35,10.35,10.35,10.35,800 ATEN,D,20230523,14.07,14.565,14.07,14.54,596900 ATGE,D,20230523,42.63,42.69,41.88,42.3,554400 ATH-A,D,20230523,20.03,20.35,20.03,20.29,53400 ATH-B,D,20230523,19.15,19.515,19.15,19.4,11200 ATH-C,D,20230523,22.16,22.34,22.16,22.3,42400 ATH-D,D,20230523,16.65,16.88,16.5858,16.86,42200 ATH-E,D,20230523,24.14,24.3949,24.14,24.25,29200 ATHM,D,20230523,29.46,30,29.185,29.26,439500 ATI,D,20230523,37.08,37.32,36.615,37.04,762700 ATIP,D,20230523,0.2003,0.2128,0.19,0.1982,482300 ATKR,D,20230523,122.45,124.11,121.2401,122.87,363600 ATO,D,20230523,115.99,117.3,115.5,116.4,593100 ATR,D,20230523,117.4,118.45,116.91,117.18,155300 ATTO,D,20230523,0.83,0.9058,0.83,0.8814,2800 ATUS,D,20230523,2.65,2.87,2.63,2.67,3240100 AU,D,20230523,23.88,24.24,23.82,23.99,1769300 AUB,D,20230523,25.78,27.34,25.67,26.56,488400 AUB-A,D,20230523,20.31,20.61,20.01,20.02,22000 AVA,D,20230523,42.45,43.22,42.32,42.61,566700 AVAL,D,20230523,2.18,2.25,2.17,2.22,113400 AVB,D,20230523,176.87,177.96,174.86,175.14,528000 AVD,D,20230523,17.27,17.77,17.11,17.44,228900 AVK,D,20230523,11.47,11.47,11.25,11.28,81200 AVNS,D,20230523,23.5,23.71,23.22,23.4,267200 AVNT,D,20230523,38.9,39.94,38.65,38.9,238300 AVTR,D,20230523,20.92,21.085,20.8,20.88,4218800 AVY,D,20230523,169.7,171.1799,169.03,169.61,535700 AWF,D,20230523,9.51,9.57,9.5,9.54,255700 AWI,D,20230523,65.19,65.98,64.825,65.29,424600 AWK,D,20230523,143.12,145.07,142.79,143.5,952200 AWP,D,20230523,3.76,3.76,3.72,3.73,149900 AWR,D,20230523,88.66,90.2,88.2601,89.26,113900 AX,D,20230523,40.7,42.855,40.41,41.12,441700 AXL,D,20230523,7.07,7.36,7.05,7.27,1176900 AXP,D,20230523,154.47,155.76,152.5,152.56,2928500 AXR,D,20230523,14.33,14.33,13.92,14.035,6800 AXS,D,20230523,56.12,56.32,54.78,54.8,384100 AXS-E,D,20230523,20.84,21.1424,20.82,20.87,29700 AXTA,D,20230523,30.27,30.64,29.95,30.01,1417000 AYI,D,20230523,157.61,162.7,156.68,158.37,244200 AYX,D,20230523,39.13,39.95,38.44,38.6,1250800 AZEK,D,20230523,24.2,24.41,23.515,23.64,1967600 AZO,D,20230523,2492.01,2548.25,2423.45,2463.41,489600 AZRE,D,20230523,2.3,2.45,2.3,2.43,75900 AZUL,D,20230523,9.29,9.585,8.945,8.95,2622300 AZZ,D,20230523,36.31,36.75,36.15,36.27,60100 B,D,20230523,41.14,41.72,40.72,40.78,169900 BA,D,20230523,204.58,207.4891,202.445,202.6,4011100 BABA,D,20230523,84.16,84.975,82.7,82.88,19917700 BAC,D,20230523,28.32,29.08,28.3,28.58,51400400 BAC-B,D,20230523,24.78,24.83,24.74,24.8,65600 BAC-E,D,20230523,20.25,20.48,20.12,20.14,27100 BAC-K,D,20230523,24.46,24.51,24.42,24.46,38700 BAC-L,D,20230523,1153.52,1167.67,1152.56,1156,8300 BAC-M,D,20230523,23.35,23.4569,23.3393,23.36,48900 BAC-N,D,20230523,21.81,21.9,21.79,21.8,55400 BAC-O,D,20230523,18.73,18.88,18.73,18.78,39000 BAC-P,D,20230523,17.85,17.92,17.79,17.815,39200 BAC-Q,D,20230523,18.39,18.55,18.34,18.35,60800 BAC-S,D,20230523,20.37,20.54,20.3401,20.45,43300 BAH,D,20230523,93.46,94.18,93.04,93.5,715400 BAK,D,20230523,9.44,9.65,9.26,9.29,1145000 BALL,D,20230523,54.07,55.25,53.96,54.76,1675300 BALY,D,20230523,15.37,15.52,14.11,14.14,348100 BAM,D,20230523,31.6,31.78,31.29,31.63,1565900 BANC,D,20230523,11.26,11.87,11.26,11.52,739100 BAP,D,20230523,133.81,135.61,132.73,133.28,373300 BAR.W,D,20230523,0.125,0.125,0.125,0.125,1100 BARK,D,20230523,1.27,1.29,1.22,1.24,468400 BAX,D,20230523,42.6,43.25,42.17,42.5,3967600 BB,D,20230523,5.38,5.44,5.26,5.28,3167100 BBA.W,D,20230523,0.2,0.2139,0.1907,0.2,20900 BBAI,D,20230523,2.42,2.58,2.36,2.44,7589600 BBAR,D,20230523,4.22,4.5006,4.2,4.36,615900 BBD,D,20230523,3.26,3.35,3.24,3.25,49956800 BBDC,D,20230523,7.91,7.96,7.86,7.88,280400 BBDO,D,20230523,2.75,2.79,2.73,2.74,13500 BBLN,D,20230523,0.8,0.8219,0.765,0.8138,467100 BBN,D,20230523,16.63,16.87,16.62,16.86,241300 BBU,D,20230523,19.4,20.47,18.86,19.28,30800 BBUC,D,20230523,22.93,22.93,21.98,22.45,83800 BBVA,D,20230523,7,7.025,6.93,6.95,683100 BBW,D,20230523,20.68,21.1,20.56,20.72,214300 BBWI,D,20230523,38.11,39.29,37.91,38.51,4033000 BBY,D,20230523,70.47,71.5397,69.42,69.49,2526100 BC,D,20230523,76.25,78.02,76,76.17,417700 BC-A,D,20230523,24.75,24.92,24.75,24.85,2600 BC-B,D,20230523,25.07,25.07,24.92,24.93,4100 BC-C,D,20230523,24.8,24.99,24.62,24.99,9600 BCAT,D,20230523,14.91,15,14.85,14.85,176700 BCC,D,20230523,75.17,76.09,74.03,75.08,286200 BCE,D,20230523,46.69,46.89,46.4401,46.56,709500 BCH,D,20230523,21.56,21.74,21.47,21.52,85100 BCO,D,20230523,68.38,69.48,67.49,67.5,140600 BCS,D,20230523,8.06,8.17,8.04,8.04,8455500 BCSF,D,20230523,12.45,12.68,12.45,12.57,144600 BCX,D,20230523,9.12,9.19,9.06,9.15,344000 BDC,D,20230523,85.42,86.47,84.44,85.22,273900 BDJ,D,20230523,8.21,8.23,8.14,8.16,330800 BDN,D,20230523,3.73,4.03,3.73,3.83,2659500 BDX,D,20230523,250.2,251.15,245.6,246.48,1048000 BDXB,D,20230523,49.96,50.16,49.34,49.41,387400 BE,D,20230523,14.71,15.16,14.51,14.83,5037000 BEDU,D,20230523,1.7,1.7193,1.64,1.64,4100 BEKE,D,20230523,15,15.84,14.98,15.51,6992600 BEN,D,20230523,24.45,24.8184,24.35,24.37,2583300 BEP,D,20230523,31.89,32.06,31.4401,31.56,186300 BEP-A,D,20230523,18.92,19,18.5182,18.55,7700 BEPC,D,20230523,34.82,35.3224,34.8,35,420900 BEPH,D,20230523,15.69,15.7376,15.46,15.6,10400 BEPI,D,20230523,15.59,15.59,15.37,15.49,10600 BERY,D,20230523,58.82,59.49,58.42,58.53,649700 BEST,D,20230523,2.84,2.94,2.74,2.75,15100 BF.A,D,20230523,64.65,65.055,64.01,64.07,30200 BF.B,D,20230523,64.17,64.25,62.93,62.98,1155200 BFA.U,D,20230523,10.54,10.58,10.54,10.58,100100 BFAC,D,20230523,10.52,10.53,10.52,10.53,14800 BFAM,D,20230523,85.63,86.5,82.93,83.81,323800 BFH,D,20230523,30.61,31.36,30.32,30.39,407200 BFK,D,20230523,9.78,9.78,9.725,9.75,76500 BFL.W,D,20230523,0.2475,0.25,0.2276,0.2485,25400 BFLY,D,20230523,2.12,2.38,2.09,2.29,3491400 BFS,D,20230523,34.91,35.66,34.91,35.32,30900 BFS-D,D,20230523,20.9186,20.9186,20.9186,20.9186,100 BFS-E,D,20230523,19.97,20.22,19.73,19.92,8900 BFZ,D,20230523,11.71,11.71,11.59,11.61,35100 BG,D,20230523,90.58,92.93,90.18,91.81,908200 BGB,D,20230523,10.65,10.68,10.52,10.54,69500 BGH,D,20230523,12.77,12.8736,12.695,12.7,52200 BGR,D,20230523,11.78,11.946,11.78,11.85,91900 BGS,D,20230523,13.09,13.695,13.042,13.62,1011000 BGSF,D,20230523,9.21,9.4,9.08,9.16,10200 BGT,D,20230523,11.08,11.09,11.05,11.06,79400 BGX,D,20230523,10.76,10.81,10.72,10.73,37800 BGY,D,20230523,5.48,5.51,5.44,5.44,172500 BH,D,20230523,193.05,195.9199,192.055,194.75,1600 BH.A,D,20230523,937.5,938.25,937.5,938.25,100 BHC,D,20230523,8.6,8.965,8.38,8.41,6046600 BHE,D,20230523,22.6,23.24,22.5,23.03,117300 BHG,D,20230523,13.84,15.9,13.48,14.38,223500 BHI.W,D,20230523,0.14,0.1488,0.14,0.1475,10500 BHIL,D,20230523,1.7,1.83,1.66,1.76,663200 BHK,D,20230523,10.37,10.375,10.3,10.33,125300 BHLB,D,20230523,21.23,22.35,21.18,21.88,374100 BHP,D,20230523,57.84,58,57.49,57.74,2823900 BHR,D,20230523,4.05,4.12,4.01,4.05,214900 BHR-B,D,20230523,15.75,15.75,15.54,15.55,1100 BHR-D,D,20230523,22.77,22.77,22.55,22.55,500 BHV,D,20230523,10.51,10.5126,10.5,10.5,1300 BHVN,D,20230523,15.85,17.11,15.745,16.67,1796300 BIG,D,20230523,7.8,8.06,7.62,7.69,1712300 BIGZ,D,20230523,7.43,7.46,7.32,7.32,524400 BILL,D,20230523,98.59,101.39,96.53,96.76,1696000 BIO,D,20230523,386.23,393.06,380.92,382.56,231300 BIP,D,20230523,36.88,37.1,36.43,36.63,147900 BIP-A,D,20230523,17.87,18.19,17.76,17.76,2100 BIP-B,D,20230523,17.3,17.99,17.09,17.09,12100 BIPC,D,20230523,46.72,47.7,46.72,47.57,551900 BIPH,D,20230523,16.76,16.89,16.4752,16.89,11000 BIPI,D,20230523,16.36,16.44,16.35,16.43,11700 BIT,D,20230523,14.25,14.29,14.2,14.23,63800 BJ,D,20230523,65.71,66.4,63.1504,64.55,7855900 BK,D,20230523,41.25,41.65,41.06,41.14,4455100 BKD,D,20230523,3.66,3.87,3.66,3.72,1648800 BKE,D,20230523,31.73,32.3,31.58,31.78,319800 BKH,D,20230523,62.95,63.56,62.5,62.51,416100 BKI,D,20230523,55.57,56.04,54.48,54.52,796300 BKK.W,D,20230523,0.18,0.21,0.18,0.21,800 BKKT,D,20230523,1.41,1.52,1.41,1.45,584800 BKN,D,20230523,11.26,11.26,11.23,11.24,36600 BKS.W,D,20230523,0.15,0.164,0.1311,0.1311,6700 BKSY,D,20230523,1.47,1.52,1.37,1.38,1079800 BKT,D,20230523,12.41,12.4199,12.36,12.41,42400 BKU,D,20230523,19.69,20.87,19.47,20.05,1518500 BLCO,D,20230523,19.35,19.66,18.89,19.13,731800 BLD,D,20230523,209.76,211.68,204.585,205.44,243300 BLDR,D,20230523,119.1,119.425,112.06,113.01,2915200 BLE,D,20230523,10.11,10.12,10.04,10.06,124500 BLK,D,20230523,666.52,671.97,659.2869,661.53,713200 BLND,D,20230523,1.02,1.15,1.0115,1.05,1625700 BLW,D,20230523,12.74,12.74,12.55,12.58,69900 BLX,D,20230523,19.7,20.1518,19.69,19.86,106900 BMA,D,20230523,17.2,18.28,17.2,17.64,199100 BMA.W,D,20230523,0.05,0.05,0.05,0.05,4200 BMAC,D,20230523,10.55,10.55,10.52,10.55,6200 BME,D,20230523,40.68,40.8345,40.32,40.35,39300 BMEZ,D,20230523,16.18,16.2864,16.12,16.12,168800 BMI,D,20230523,140.39,142.57,139.74,139.94,104200 BML-G,D,20230523,19.9,20.055,19.9,19.92,1400 BML-H,D,20230523,19.75,19.78,19.54,19.54,8400 BML-J,D,20230523,20.9456,20.9456,20.52,20.66,6700 BML-L,D,20230523,20.25,20.25,19.69,19.75,66800 BMN,D,20230523,25,25.17,24.9,24.9,11100 BMO,D,20230523,87.14,87.82,86.89,86.94,744200 BMY,D,20230523,66.08,67.16,65.86,66.53,10162500 BN,D,20230523,31.33,31.9578,31.2,31.41,2200400 BNED,D,20230523,1.44,1.5,1.42,1.43,139500 BNH,D,20230523,15.6,16.09,15.5,16.02,66500 BNJ,D,20230523,15.05,15.2,14.52,15.19,31400 BNL,D,20230523,15.99,16.21,15.9,15.92,850000 BNRE,D,20230523,31.75,32.38,31.75,32.02,7100 BNS,D,20230523,49.3,49.7,49.04,49.19,1691100 BNY,D,20230523,9.99,10.0399,9.84,9.85,149300 BOA.U,D,20230523,10.06,10.06,10.06,10.06,1000 BOA.W,D,20230523,0.04,0.06,0.04,0.06,1000 BOAC,D,20230523,10.0379,10.0379,10.02,10.02,400 BOC,D,20230523,21.2,21.2,20.56,20.85,219000 BODY,D,20230523,0.4316,0.46,0.4301,0.434,458300 BOE,D,20230523,9.91,9.97,9.82,9.83,143200 BOH,D,20230523,40.78,42.463,40.34,40.47,1167400 BOH-A,D,20230523,14.67,16.17,14.6601,15.98,52200 BOND,D,20230523,91.5,91.6499,91.39,91.57,135400 BOOT,D,20230523,66.22,68.37,65.0901,66.83,1024200 BORR,D,20230523,7.25,7.56,7.2215,7.31,1447000 BOWL,D,20230523,11.95,12.34,11.9,12.11,2643200 BOX,D,20230523,27.55,27.91,27.16,27.32,1342100 BP,D,20230523,36.19,36.495,36.05,36.18,7124000 BPT,D,20230523,4.95,5.4352,4.88,5.38,251200 BQ,D,20230523,1.68,1.84,1.68,1.79,13300 BR,D,20230523,152.72,152.75,150.18,151.11,618600 BRBR,D,20230523,35.44,35.945,35.01,35.79,975100 BRC,D,20230523,49.2,49.965,48.56,49.44,452100 BRCC,D,20230523,5.43,5.8091,5.43,5.67,499000 BRD,D,20230523,10.44,10.44,10.41,10.42,500 BRD.T,D,20230523,0.0223,0.028,0.0223,0.0279,14500 BRD.W,D,20230523,0.08,0.0801,0.0781,0.08,141100 BRDG,D,20230523,9.86,10.15,9.7701,9.88,113100 BRDS,D,20230523,2.59,2.93,2.5209,2.72,918900 BRFS,D,20230523,1.7,1.71,1.595,1.6,6444200 BRK.A,D,20230523,499999,502200,490950,491980,6000 BRK.B,D,20230523,328.19,329.27,322.97,323.11,4031300 BRMK,D,20230523,4.92,5.145,4.92,4.98,2072300 BRO,D,20230523,65.38,65.61,63.09,63.2,1232200 BROS,D,20230523,28.72,29.5,28.71,29,788600 BRSP,D,20230523,5.84,6.05,5.84,5.99,847800 BRT,D,20230523,18.12,18.5,17.987,18.3,38100 BRW,D,20230523,7.89,7.97,7.89,7.92,74100 BRX,D,20230523,20.55,20.78,20.29,20.31,1560800 BSA.W,D,20230523,0.3202,0.3203,0.31,0.3101,3600 BSAC,D,20230523,18.79,18.95,18.64,18.66,353000 BSAQ,D,20230523,10.31,10.31,10.3,10.3,653400 BSBR,D,20230523,6,6.1,5.965,5.98,461800 BSIG,D,20230523,22.84,23.18,22.49,22.49,92600 BSL,D,20230523,12.37,12.52,12.3,12.3,60000 BSM,D,20230523,16.53,16.65,16.15,16.34,468300 BST,D,20230523,32.28,32.3599,31.77,31.82,76400 BSTZ,D,20230523,16.86,16.96,16.63,16.63,222900 BSX,D,20230523,53.26,53.58,51.38,51.5,12851200 BSX-A,D,20230523,127.14,127.54,122.48,122.99,394600 BTA,D,20230523,9.61,9.62,9.52,9.55,25000 BTCM,D,20230523,2.99,3.1309,2.88,2.93,65700 BTE,D,20230523,3.45,3.51,3.4295,3.46,1508900 BTI,D,20230523,33.96,34.13,33.82,33.98,4177800 BTO,D,20230523,26.9,28.22,26.54,27,68800 BTT,D,20230523,20.91,20.96,20.84,20.875,65000 BTU,D,20230523,20.55,20.73,20.17,20.32,2471900 BTZ,D,20230523,10.27,10.27,10.22,10.22,139900 BUD,D,20230523,58.82,59.08,58.57,58.74,2550100 BUI,D,20230523,21.87,21.9528,21.74,21.75,33200 BUR,D,20230523,13.2,13.58,13.2,13.55,642900 BURL,D,20230523,167.64,167.72,161.46,161.74,1176100 BV,D,20230523,6.58,6.815,6.58,6.71,248200 BVH,D,20230523,30.41,30.7,29.8,30,60600 BVN,D,20230523,7.05,7.21,7.005,7.15,545500 BW,D,20230523,5.63,5.74,5.585,5.6,368000 BW-A,D,20230523,17.5838,17.753,17.5838,17.7,10600 BWA,D,20230523,47.3,47.84,46.56,46.73,2301900 BWG,D,20230523,7.59,7.6209,7.55,7.55,99200 BWNB,D,20230523,21,21.24,20.64,20.73,13300 BWSN,D,20230523,23.6,23.75,23.25,23.65,7300 BWXT,D,20230523,65.77,65.97,65.15,65.17,308800 BX,D,20230523,84.58,85.81,83.33,83.73,2788900 BXC,D,20230523,83.13,84.65,81.68,83.97,100800 BXMT,D,20230523,18.15,18.78,18.04,18.37,2065000 BXMX,D,20230523,13.3,13.3422,13.18,13.18,99500 BXP,D,20230523,50.22,52.2,50.18,50.86,2184300 BXSL,D,20230523,25.34,25.66,25.24,25.39,606500 BY,D,20230523,18.26,18.9,18.26,18.55,81700 BYD,D,20230523,65.71,65.75,64.08,64.65,1080400 BYM,D,20230523,10.92,10.92,10.78,10.84,80300 BYN,D,20230523,10.305,10.31,10.305,10.31,20700 BZH,D,20230523,20.51,21.0937,20.39,20.6,204100 C,D,20230523,45.84,46.815,45.8001,45.91,13797100 C-J,D,20230523,25.34,25.48,25.34,25.38,41200 C-K,D,20230523,24.95,24.9999,24.92,24.97,74100 C-N,D,20230523,28.82,29.0497,28.82,28.94,81700 CAAP,D,20230523,10.99,11.22,10.76,11.01,133800 CABO,D,20230523,662.33,662.33,642.1,650.27,61200 CACI,D,20230523,302.26,302.26,297.34,299.52,130800 CAD-A,D,20230523,18.35,19.13,18.35,18.822,6700 CADE,D,20230523,19.4,20.19,19.25,19.3,1435100 CAE,D,20230523,22.38,22.51,21.71,21.79,123500 CAF,D,20230523,13.45,13.45,13.31,13.31,6800 CAG,D,20230523,35.41,35.555,35.2,35.22,3746800 CAH,D,20230523,85.78,86.07,84.68,84.79,1516900 CAL,D,20230523,20.92,21.39,20.75,20.75,375200 CALX,D,20230523,45.67,46.38,45.06,45.1,361800 CAN.W,D,20230523,0.292,0.292,0.2388,0.265,3400 CANG,D,20230523,1.12,1.18,1.12,1.15,19700 CANO,D,20230523,1.46,1.52,1.26,1.42,4729500 CAPL,D,20230523,18,18.6,17.93,18.55,81400 CARR,D,20230523,41.99,42.31,41.26,41.51,4141300 CARS,D,20230523,18.05,18.55,17.9,18.21,376800 CAT,D,20230523,213.2,215.26,211.35,212.71,2298500 CATO,D,20230523,8.4,8.91,8.4,8.76,119600 CB,D,20230523,198.1,199.2,196.39,196.44,1568400 CBD,D,20230523,3.37,3.45,3.315,3.36,971700 CBH,D,20230523,8.46,8.51,8.42,8.45,30300 CBL,D,20230523,22.8,23.48,22.77,23.3,88200 CBRE,D,20230523,77.95,78.45,76.06,76.13,2285600 CBT,D,20230523,71.67,73.36,71.24,71.26,370500 CBU,D,20230523,49.41,50.81,49.26,49.69,255900 CBZ,D,20230523,50.46,50.99,50.21,50.6,192200 CC,D,20230523,28.94,29.41,28.738,29,1063200 CCI,D,20230523,114.61,115.75,112.86,112.96,2140200 CCJ,D,20230523,27.64,28.57,27.52,28.32,3784600 CCK,D,20230523,80.17,81.745,79.56,81.48,465800 CCL,D,20230523,11.12,11.53,11.02,11.04,31999000 CCM,D,20230523,1.37,1.37,1.37,1.37,300 CCO,D,20230523,1.28,1.325,1.275,1.3,1306300 CCRD,D,20230523,26.01,26.13,25.04,25.14,14100 CCS,D,20230523,65.49,65.92,64.31,64.37,214900 CCU,D,20230523,16.6,16.72,16.31,16.35,51300 CCV,D,20230523,10.12,10.125,10.1193,10.12,12700 CCV.S,D,20230523,10.26,10.26,10.26,10.26,200 CCV.U,D,20230523,10.13,10.13,10.13,10.13,100 CCV.W,D,20230523,0.22,0.2285,0.183,0.2066,3800 CCVI,D,20230523,10.23,10.26,10.23,10.25,6300 CCZ,D,20230523,56.78,56.78,56.78,56.78,100 CDAY,D,20230523,63,64.54,62.74,62.88,1427700 CDE,D,20230523,3.21,3.34,3.19,3.31,3835700 CDR-B,D,20230523,14.85,15.95,14.85,15.255,8200 CDR-C,D,20230523,11.45,11.45,10.8,10.985,28900 CDRE,D,20230523,22.34,22.518,22.05,22.08,52600 CE,D,20230523,107.87,109.97,107.4,108.18,1054200 CEE,D,20230523,8.25,8.27,8.19,8.1911,5300 CEIX,D,20230523,58.35,59.495,57.99,58.59,646300 CEL.P,D,20230523,0.12,0.14,0.12,0.1304,2000 CEM,D,20230523,33.01,33.1262,32.705,32.81,25500 CEN,D,20230523,18.58,18.64,18.58,18.59,7900 CEPU,D,20230523,6.57,6.769,6.41,6.58,552800 CEQ.P,D,20230523,8.9,8.98,8.9,8.95,86900 CEQP,D,20230523,25.69,26.21,25.4002,25.63,350600 CF,D,20230523,66.67,67.72,65.765,67.49,1894200 CFG,D,20230523,27.28,28.4,27.27,27.87,9846700 CFG-D,D,20230523,21.46,21.7999,21.25,21.62,40500 CFG-E,D,20230523,18.48,18.85,18.33,18.33,30700 CFR,D,20230523,103.98,107.22,102.98,104.13,465900 CFR-B,D,20230523,17.85,18,17.78,17.95,10900 CGA,D,20230523,3.1,3.16,3.06,3.1,20300 CGAU,D,20230523,5.25,5.325,5.13,5.29,138200 CHCT,D,20230523,33.25,34.27,33.25,34.13,91700 CHD,D,20230523,94.28,94.72,93.74,93.92,1494000 CHE,D,20230523,538.8,544.63,535.4708,538.15,89600 CHGG,D,20230523,9.46,9.755,9.35,9.47,3761800 CHH,D,20230523,118,120.4,111.05,113.4,2578200 CHM-A,D,20230523,20.85,20.85,20.76,20.78,2700 CHM-B,D,20230523,20.89,20.89,20.3001,20.3754,4700 CHMI,D,20230523,5.05,5.1102,4.92,4.93,566800 CHN,D,20230523,11.43,11.44,11.23,11.27,25200 CHPT,D,20230523,8.29,8.77,8.2,8.49,7843400 CHS,D,20230523,5.01,5.23,4.91,5.15,1391600 CHT,D,20230523,40.78,40.99,40.76,40.82,94800 CHWY,D,20230523,32.03,33.1,31.95,32.04,3016100 CI,D,20230523,254.46,254.92,251.76,251.92,963900 CIA,D,20230523,2,2.09,1.91,1.91,58000 CIB,D,20230523,24.41,24.71,24.17,24.25,281700 CIEN,D,20230523,45.32,45.77,45.2161,45.5,1526900 CIF,D,20230523,1.61,1.625,1.6052,1.61,37600 CIG,D,20230523,2.39,2.395,2.35,2.37,4030200 CIG.C,D,20230523,3.71,3.765,3.66,3.66,32500 CII,D,20230523,17.9,18.01,17.79,17.87,61000 CIM,D,20230523,4.9,5.06,4.8798,4.92,2054300 CIM-A,D,20230523,19.06,19.77,19.06,19.4867,12100 CIM-B,D,20230523,19.58,19.65,19.43,19.5,30400 CIM-C,D,20230523,18.0659,18.3002,17.97,18.19,29100 CIM-D,D,20230523,19.46,19.55,19.24,19.35,28400 CINT,D,20230523,4.01,4.93,3.87,4.9,475300 CIO,D,20230523,4.87,5.27,4.87,5.08,776500 CIO-A,D,20230523,14.63,14.69,14.45,14.69,23400 CION,D,20230523,9.95,10.285,9.95,10.05,292000 CIR,D,20230523,30.58,30.761,29.33,29.43,155100 CIVI,D,20230523,72.22,74.135,71.36,72.36,722400 CL,D,20230523,78.29,78.32,77.04,77.04,5299300 CLB,D,20230523,23.99,24.64,23.038,24.05,523600 CLB.W,D,20230523,0.24,0.2401,0.2237,0.24,3800 CLBR,D,20230523,10.1,10.12,10.1,10.115,12000 CLCO,D,20230523,12.25,13.4,12.25,12.87,378100 CLD-A,D,20230523,19.85,20.25,19.75,19.75,1800 CLDT,D,20230523,9.7,9.79,9.51,9.52,176300 CLF,D,20230523,14.71,14.98,14.49,14.77,8672200 CLH,D,20230523,144.54,144.54,141.45,143.81,400100 CLPR,D,20230523,5.34,5.79,5.34,5.68,92600 CLS,D,20230523,11.35,11.58,11.315,11.38,452200 CLV-A,D,20230523,33.7201,34.02,33.7201,34.02,89400 CLVT,D,20230523,7.42,7.72,7.42,7.58,5377900 CLW,D,20230523,32.4,33.36,32.19,32.89,94600 CLX,D,20230523,162.28,162.805,160.12,160.25,1131200 CM,D,20230523,41.68,42.1511,41.53,41.6,843400 CMA,D,20230523,40.86,42.67,40.4,40.48,4879600 CMC,D,20230523,45.08,45.2,44.085,44.87,825600 CMCM,D,20230523,2.26,2.26,2.1707,2.2,9000 CMG,D,20230523,2093,2107.039,2040.94,2047.01,352200 CMI,D,20230523,216.54,218.745,215.01,215.98,513800 CMP,D,20230523,34.25,35.52,34,34.69,303600 CMR-B,D,20230523,23.54,23.75,23.47,23.7,6700 CMR-C,D,20230523,24.8423,25.0955,24.7178,24.82,5900 CMR-D,D,20230523,25.25,25.51,25.06,25.09,4000 CMR-E,D,20230523,25.21,25.3,25.21,25.25,2700 CMRE,D,20230523,8.48,8.66,8.46,8.56,456800 CMS,D,20230523,58.77,59.52,58.53,58.63,1630600 CMS-B,D,20230523,88.449,88.45,88.1073,88.2961,100 CMS-C,D,20230523,19.1,19.28,18.8401,18.92,13400 CMSA,D,20230523,24.44,24.6849,24.4,24.41,8900 CMSC,D,20230523,24.09,24.23,24.09,24.22,21000 CMSD,D,20230523,24.06,24.2706,24.06,24.23,356700 CMTG,D,20230523,10.31,10.92,10.27,10.71,489900 CMU,D,20230523,3.16,3.19,3.15,3.18,47000 CNA,D,20230523,38.79,39.12,38.51,38.51,116000 CNC,D,20230523,64.7,65.465,64.26,65.03,2094300 CND.S,D,20230523,10.43,10.43,10.25,10.25,2500 CND.V,D,20230523,0.1499,0.1499,0.143,0.143,500 CNDA,D,20230523,10.72,10.72,10.2,10.21,6900 CNDB,D,20230523,10.38,10.38,10.38,10.38,900 CNF,D,20230523,3,3.08,2.91,2.97,32100 CNHI,D,20230523,13.94,14.19,13.83,13.98,4985700 CNI,D,20230523,116.85,117.32,115.3,115.52,1246400 CNK,D,20230523,16.88,17.3,16.83,17,1424200 CNM,D,20230523,27.08,27.27,26.64,26.91,761500 CNMD,D,20230523,119.2,121.69,117.705,118.73,429500 CNNE,D,20230523,19.95,20.36,19.51,19.57,431000 CNO,D,20230523,22.03,22.645,22.03,22.19,702300 CNO-A,D,20230523,15.1,15.1,15,15.02,5000 CNP,D,20230523,28.5,28.91,28.43,28.86,5387300 CNQ,D,20230523,57.93,58.49,57.34,58.09,2302800 CNS,D,20230523,56.84,57.55,55.585,55.83,103300 CNX,D,20230523,16.09,16.325,16.015,16.15,2266100 COD-A,D,20230523,23.5982,24,23.5982,23.66,3200 COD-B,D,20230523,24.4141,24.4141,24.22,24.22,2600 COD-C,D,20230523,24.16,24.1601,23.92,23.9301,5700 CODI,D,20230523,20.07,20.52,19.92,20.25,119000 COE,D,20230523,6,6.4,5.99,6.21,8200 COF,D,20230523,99.5,103.87,99.41,102.17,4960300 COF-I,D,20230523,18.96,19.5474,18.96,19.52,211500 COF-J,D,20230523,17.98,18.4,17.98,18.27,108700 COF-K,D,20230523,17.31,17.6999,17.242,17.68,30400 COF-L,D,20230523,16.3,16.68,16.3,16.58,103400 COF-N,D,20230523,15.85,16.3257,15.8138,16.23,80400 COHR,D,20230523,32.1,32.62,31.73,31.91,1461100 COLD,D,20230523,29.63,30.03,29.56,29.67,1911900 COMP,D,20230523,4.14,4.305,4.03,4.04,2199900 COO,D,20230523,386.89,387.72,377.87,380.04,435900 COOK,D,20230523,3.59,3.825,3.58,3.68,379200 COP,D,20230523,104.46,105.57,103.99,104.39,5415800 COR-Z,D,20230523,6.44,6.69,6.32,6.59,18100 COR.W,D,20230523,0.1601,0.1601,0.1593,0.1593,400 CORR,D,20230523,0.98,1.03,0.98,1.03,29100 COTY,D,20230523,11,11.225,10.88,10.96,4328500 COUR,D,20230523,12.28,12.7,12.19,12.5,1593000 CP,D,20230523,81.15,81.25,78.77,79.03,2260100 CPA,D,20230523,103.48,105.93,103.36,104.15,759500 CPAC,D,20230523,5.49,5.49,5.41,5.42,1800 CPB,D,20230523,51.56,51.985,51,51.87,2981100 CPE,D,20230523,33.47,34.19,33.22,33.44,1066000 CPF,D,20230523,15.3,16.11,15.3,15.72,148200 CPG,D,20230523,6.82,6.945,6.75,6.86,2659500 CPK,D,20230523,126.43,128.79,126.06,127.49,81200 CPNG,D,20230523,15.72,16.135,15.54,15.72,12045900 CPRI,D,20230523,39.01,39.78,38.51,39.13,1689200 CPS,D,20230523,11.55,12.41,11.445,11.61,83600 CPT,D,20230523,106.44,107.46,105.36,105.87,530500 CPU.U,D,20230523,10.565,10.565,10.565,10.565,400 CPU.W,D,20230523,0.28,0.3499,0.28,0.32,14400 CPUH,D,20230523,10.46,10.475,10.46,10.47,12400 CR,D,20230523,74.54,75.12,72.71,72.85,361100 CRBG,D,20230523,17.4,17.98,17.26,17.47,1954400 CRC,D,20230523,40.1,40.36,39.55,39.59,962700 CRD.A,D,20230523,9.9,10,9.74,10,106000 CRD.B,D,20230523,8.39,8.56,7.81,8.48,14900 CRGY,D,20230523,10.25,10.461,10.17,10.19,248500 CRH,D,20230523,49.29,49.54,48.65,48.74,764400 CRI,D,20230523,64.04,65.33,63.95,64.53,635400 CRK,D,20230523,10.59,10.715,10.39,10.51,3209300 CRL,D,20230523,200.16,205.29,198.42,202.3,561200 CRM,D,20230523,207.74,209.64,206.47,206.64,4256800 CRS,D,20230523,47.53,48.14,46.69,47.01,373400 CRT,D,20230523,22.17,23.31,21.5001,21.8,96200 CS,D,20230523,0.882,0.8934,0.8764,0.8797,12140800 CSAN,D,20230523,12.88,13.12,12.67,12.71,353500 CSL,D,20230523,212.06,215.055,209.66,211.47,258000 CSR,D,20230523,60.17,61.25,60.1,60.34,53200 CSR-C,D,20230523,25.1,25.1,24.7,24.83,6900 CST.W,D,20230523,0.0852,0.1,0.0852,0.0963,800 CSTA,D,20230523,10.5,10.5,10.45,10.5,8300 CSTM,D,20230523,15.64,15.97,15.37,15.39,790700 CSV,D,20230523,27.56,27.99,27.37,27.85,72400 CTA-A,D,20230523,61,62.1,61,62,600 CTA-B,D,20230523,79.285,80.56,78.4301,80.56,1000 CTBB,D,20230523,13.45,13.67,13.15,13.39,100000 CTDD,D,20230523,14.26,14.55,13.82,14.26,63600 CTLT,D,20230523,38.24,39.49,37.87,38.13,3922400 CTO,D,20230523,16.3,16.63,16.2,16.21,176600 CTO-A,D,20230523,19.785,19.7976,19.785,19.79,1400 CTO.W,D,20230523,0.2851,0.2851,0.27,0.27,600 CTOS,D,20230523,6.86,7.02,6.76,6.8,237100 CTR,D,20230523,28.96,29.11,28.63,28.88,14600 CTRA,D,20230523,26.15,26.21,25.735,25.77,6987400 CTRE,D,20230523,19.22,19.65,19.22,19.28,339400 CTS,D,20230523,44.67,45.76,44.335,44.71,247600 CTV,D,20230523,0.955,1.13,0.955,1.13,2633800 CTV.W,D,20230523,0.1051,0.1051,0.1051,0.1051,200 CTVA,D,20230523,56.58,56.85,55.83,56.03,2627300 CUB-E,D,20230523,22.85,23.08,22.51,22.7839,7900 CUB-F,D,20230523,21.96,22.28,21.96,22.0773,13900 CUBB,D,20230523,17.49,17.94,17.43,17.43,3500 CUBE,D,20230523,44.93,45.45,44.77,45.1,1248200 CUBI,D,20230523,24.37,25.415,23.43,23.5,725000 CUK,D,20230523,9.84,10.23,9.7998,9.82,1618500 CULP,D,20230523,4.83,4.83,4.66,4.66,19700 CURO,D,20230523,1.05,1.2,1.05,1.08,640000 CURV,D,20230523,2.79,3.06,2.68,2.7,202300 CUZ,D,20230523,20.49,21.41,20.17,20.85,1983200 CVE,D,20230523,16.73,16.985,16.6013,16.67,5670600 CVE.W,D,20230523,12.12,12.12,12.12,12.12,100 CVEO,D,20230523,21.5,22.02,21.38,21.43,18800 CVI,D,20230523,25.73,25.81,24.43,24.46,1896700 CVI.U,D,20230523,10.23,10.24,10.23,10.24,2400 CVI.W,D,20230523,0.15,0.15,0.15,0.15,200 CVII,D,20230523,10.24,10.24,10.21,10.23,8800 CVNA,D,20230523,11.58,13.13,11.42,11.91,26085900 CVS,D,20230523,69.3,69.98,68.92,69.67,6672300 CVX,D,20230523,154.14,157.6795,153.84,156.85,10436200 CW,D,20230523,163.74,163.74,160.95,160.98,107000 CWAN,D,20230523,16.38,16.41,15.8,16,894600 CWE.A,D,20230523,28.85,29.4275,28.85,28.95,200900 CWEN,D,20230523,29.92,30.58,29.92,30.07,652000 CWH,D,20230523,26.02,26.39,25.86,26.32,962500 CWK,D,20230523,8.2,8.485,8.14,8.15,2478600 CWT,D,20230523,55.13,56.85,55.13,56.23,283400 CX,D,20230523,6.29,6.36,6.13,6.17,6969800 CXA.U,D,20230523,10.855,10.855,10.59,10.59,300 CXA.W,D,20230523,0.0401,0.0401,0.0391,0.04,57500 CXE,D,20230523,3.44,3.51,3.42,3.44,74200 CXH,D,20230523,7.19,7.24,7.18,7.23,21600 CXM,D,20230523,12.92,13.275,12.92,13.07,1373000 CXT,D,20230523,52.94,53.15,52.25,52.7,382400 CXW,D,20230523,8.8,8.99,8.79,8.81,677200 CYD,D,20230523,8.01,8.16,8,8.1,36300 CYH,D,20230523,3.41,3.48,3.21,3.23,1959000 CZOO,D,20230523,1.21,1.2484,1.19,1.21,107100 D,D,20230523,52,52.925,51.95,52.29,3087300 DAC,D,20230523,59.6,60.978,59.6,60,185400 DAL,D,20230523,35.74,36.64,35.31,35.91,10602100 DAN,D,20230523,13.75,14.015,13.735,13.78,700500 DAO,D,20230523,4.99,5.1,4.91,4.95,84100 DAR,D,20230523,64.76,66.405,64.045,65.87,1151600 DASH,D,20230523,64.78,67.3,64.65,66.03,2734800 DAVA,D,20230523,50.5,56.42,48.57,54.19,611700 DB,D,20230523,10.64,10.75,10.59,10.6,1670100 DBD,D,20230523,0.31,0.3256,0.3048,0.3102,2016100 DBI,D,20230523,7.43,7.71,7.36,7.37,1513900 DBL,D,20230523,14.67,14.67,14.52,14.61,54100 DBR-H,D,20230523,20,20.03,19.78,19.83,11800 DBR-I,D,20230523,19.65,19.84,19.5,19.5,8900 DBR-J,D,20230523,19.7,19.815,19.47,19.47,8200 DBRG,D,20230523,11.3,11.96,11.3,11.41,1692200 DCF,D,20230523,7.6,7.79,7.5,7.73,66200 DCI,D,20230523,63.83,64.19,63.09,63.5,357900 DCO,D,20230523,42.2,43,41.46,42.27,136900 DCP,D,20230523,41.58,41.6,41.57,41.59,845900 DCP-B,D,20230523,25.35,25.41,25.35,25.41,36000 DCP-C,D,20230523,25.2,25.4,25.2,25.37,15900 DD,D,20230523,66.88,68.04,66.86,67.39,2534800 DDD,D,20230523,8.35,8.775,8.3445,8.55,998800 DDL,D,20230523,2.79,2.9,2.77,2.85,1080900 DDS,D,20230523,287.05,293.015,281.56,281.69,178900 DDT,D,20230523,25.26,25.33,25.25,25.27,8900 DE,D,20230523,357.28,363.04,354.45,360.48,2111400 DEA,D,20230523,13.65,14.095,13.65,13.83,790300 DECK,D,20230523,451.42,451.42,443.67,448.79,484000 DEI,D,20230523,11.72,12.36,11.72,11.8,4185000 DELL,D,20230523,47.34,47.6,46.34,46.35,4141000 DEN,D,20230523,91.99,93.39,91.04,92.94,521400 DEO,D,20230523,178.55,178.55,176.9,177.06,299800 DESP,D,20230523,5.88,6.04,5.8015,5.9,173700 DFH,D,20230523,16.84,17.34,16.5815,17.15,133400 DFIN,D,20230523,45.62,46.59,45.56,45.85,210900 DFP,D,20230523,16.96,17.4,16.96,17.11,194000 DFS,D,20230523,101,102.84,101,101.9,2759900 DG,D,20230523,210.01,210.25,206.7075,208.18,1668800 DGX,D,20230523,131.21,131.58,130.49,131.09,592600 DHF,D,20230523,2.16,2.17,2.16,2.17,84900 DHI,D,20230523,107.19,107.87,105.02,105.89,4295800 DHR,D,20230523,230.32,233.65,229.5,230.01,3582000 DHT,D,20230523,8.21,8.26,7.995,8.02,1449800 DHX,D,20230523,3.67,3.99,3.67,3.88,269300 DIAX,D,20230523,14.34,14.4135,14.32,14.34,80500 DIN,D,20230523,65.8,67.56,65.52,66.33,184700 DINO,D,20230523,42.86,44,42.26,43.13,4202800 DIP,D,20230523,23.5846,23.5846,23.5846,23.5846,100 DIS,D,20230523,91.1,92.03,89.805,89.82,14778600 DK,D,20230523,23.14,23.4,22.82,22.85,736600 DKL,D,20230523,50.06,50.98,49.5,50.31,85800 DKS,D,20230523,128.7,130.39,123.62,124.58,4968900 DLB,D,20230523,82.96,83.78,82.55,82.7,280900 DLN-A,D,20230523,21.9,22.25,21.9,21.96,1600 DLN-B,D,20230523,23.19,23.19,22.33,22.34,3700 DLNG,D,20230523,2.56,2.64,2.55,2.58,39300 DLR,D,20230523,91.5,92.95,90,90.43,2100800 DLR-J,D,20230523,20.85,20.93,20.775,20.83,5600 DLR-K,D,20230523,22.63,22.76,22.63,22.75,6400 DLR-L,D,20230523,20.48,20.65,20.4101,20.65,7600 DLX,D,20230523,15.01,15.91,15.01,15.53,201000 DLY,D,20230523,14.01,14.0499,13.55,13.58,310200 DM,D,20230523,1.84,1.98,1.84,1.84,4217200 DMA,D,20230523,5.69,5.705,5.6,5.67,8400 DMB,D,20230523,10.57,10.61,10.52,10.54,33500 DMO,D,20230523,10.23,10.2545,10.17,10.2,65200 DMS,D,20230523,0.5,0.5,0.4533,0.4593,21200 DNA,D,20230523,1.54,1.72,1.5,1.52,56331400 DNA.W,D,20230523,0.224,0.2602,0.2101,0.23,158700 DNB,D,20230523,10.16,10.495,10.12,10.14,3928800 DNMR,D,20230523,3.32,3.56,3.25,3.26,1039900 DNOW,D,20230523,9.5,9.77,9.4,9.67,671400 DNP,D,20230523,10.28,10.32,10.23,10.24,388400 DO,D,20230523,12.34,12.489,12.03,12.07,837400 DOC,D,20230523,13.89,14.27,13.87,14.09,2155400 DOCN,D,20230523,34.93,35.6,34.15,34.68,1177100 DOCS,D,20230523,31.64,32.24,31.025,31.34,1290300 DOLE,D,20230523,12.94,13.26,12.87,13.04,870300 DOMA,D,20230523,0.3,0.326,0.28,0.2809,1321400 DOOR,D,20230523,93.27,93.445,91.46,91.52,143200 DOUG,D,20230523,3.21,3.405,3.21,3.33,333800 DOV,D,20230523,139.33,140.78,137.87,139.32,672600 DOW,D,20230523,51.77,52.32,51.45,51.96,3611300 DPG,D,20230523,12.23,12.35,12.1999,12.2,117000 DPZ,D,20230523,308.28,308.82,303.41,304.29,487700 DQ,D,20230523,38.78,40.05,37.9,39.74,1233200 DRD,D,20230523,11.64,11.7,11.42,11.62,343300 DRH,D,20230523,7.93,8.025,7.875,7.91,2725600 DRH-A,D,20230523,25.43,25.47,25.4,25.47,2100 DRI,D,20230523,160.51,161.35,159.615,160.57,1286000 DRQ,D,20230523,24.38,24.51,24.02,24.25,120400 DSL,D,20230523,11.35,11.37,11.24,11.26,364700 DSM,D,20230523,5.57,5.58,5.54,5.55,62600 DSU,D,20230523,9.43,9.435,9.3,9.33,244500 DSX,D,20230523,3.7,3.77,3.685,3.77,371000 DSX-B,D,20230523,25.25,25.25,25.15,25.15,900 DT,D,20230523,49.04,50.49,48.77,48.94,4102400 DTB,D,20230523,20.87,21.29,20.87,21.29,10000 DTC,D,20230523,5.1,5.26,5.03,5.05,503500 DTE,D,20230523,108.7,110.465,108.6899,109.16,1917200 DTF,D,20230523,10.82,10.87,10.79,10.83,7500 DTG,D,20230523,20.38,20.81,20.38,20.48,21000 DTM,D,20230523,46.79,47.61,46.74,47.29,517200 DTW,D,20230523,23.42,23.57,23.35,23.35,14500 DUK,D,20230523,91.55,92.38,90.595,90.75,3694300 DUK-A,D,20230523,25.05,25.125,25.01,25.02,37800 DUKB,D,20230523,24.8,24.98,24.8,24.89,25500 DV,D,20230523,31.29,32.385,31.21,31.46,1115500 DVA,D,20230523,99.56,100.02,96.65,96.94,530100 DVN,D,20230523,49.75,50.17,49.06,49.11,7381000 DX,D,20230523,11,11.21,10.97,10.98,901300 DX-C,D,20230523,21.83,21.84,21.73,21.73,2800 DXC,D,20230523,24.54,24.915,24.45,24.6,2377700 DY,D,20230523,99.93,102.68,99,100.36,569900 E,D,20230523,28.93,29.03,28.74,28.79,183900 EAF,D,20230523,4.49,4.66,4.4205,4.63,1171500 EAI,D,20230523,22.97,23.11,22.8101,22.93,16200 EARN,D,20230523,7.06,7.21,7.05,7.05,69000 EAT,D,20230523,39.4,39.79,38.67,39.47,812200 EB,D,20230523,7.51,8.04,7.48,7.89,1792200 EBF,D,20230523,20.32,20.52,20.2582,20.34,77500 EBR,D,20230523,7.2,7.33,7.165,7.2,1129400 EBR.B,D,20230523,8.14,8.14,7.9834,8.04,136100 EBS,D,20230523,8.57,9.17,8.57,8.74,782900 EC,D,20230523,9.51,9.7,9.4,9.5,1635100 ECAT,D,20230523,15.31,15.38,15.2,15.2,640500 ECC,D,20230523,10.82,10.88,10.66,10.71,385700 ECC-D,D,20230523,19.6,19.6,19.6,19.6,400 ECCC,D,20230523,20.4,20.55,20.31,20.4,12500 ECCV,D,20230523,21.53,21.53,21.43,21.43,200 ECCW,D,20230523,22.4,22.4,22.4,22.4,100 ECCX,D,20230523,23.675,23.88,23.4401,23.4401,2600 ECL,D,20230523,171.68,172.16,166.865,167.53,1314900 ECVT,D,20230523,11.31,11.53,11.255,11.3,941900 ED,D,20230523,94.3,94.78,93.7,93.88,4775000 EDD,D,20230523,4.64,4.735,4.63,4.7,317500 EDF,D,20230523,4.12,4.15,4.09,4.13,48200 EDI,D,20230523,4.8,4.85,4.7,4.75,56400 EDN,D,20230523,9.15,9.18,8.65,8.83,10400 EDR,D,20230523,22.91,22.98,22.141,22.38,3816100 EDU,D,20230523,38.05,38.19,37.48,37.67,1082500 EE,D,20230523,20,20.49,19.88,19.89,162300 EEA,D,20230523,8.39,8.3983,8.39,8.3983,300 EEX,D,20230523,3.38,3.44,3.31,3.35,59000 EFC,D,20230523,12.76,13.05,12.76,12.88,827300 EFC-A,D,20230523,20.78,20.88,20.495,20.63,3300 EFC-B,D,20230523,18.85,18.85,18.85,18.85,400 EFC-C,D,20230523,21.7,21.75,21.47,21.6,5000 EFR,D,20230523,11.1,11.15,11.07,11.07,44500 EFT,D,20230523,11.33,11.33,11.16,11.18,44300 EFX,D,20230523,213.6,214.425,209.2,210.06,589600 EFXT,D,20230523,6.18,6.2,6.06,6.19,166300 EGF,D,20230523,9.77,9.972,9.75,9.972,1800 EGG.W,D,20230523,0.185,0.185,0.16,0.16,1900 EGGF,D,20230523,10.25,10.25,10.23,10.23,2600 EGLE,D,20230523,43.31,44,42.93,43.08,252400 EGO,D,20230523,10.22,10.445,10.13,10.42,1258000 EGP,D,20230523,161.94,164.33,160.75,161.02,171500 EGY,D,20230523,4.02,4.165,4.02,4.06,917200 EHAB,D,20230523,12.2,12.81,12.175,12.45,520800 EHC,D,20230523,62,62.15,60.81,60.84,729300 EHI,D,20230523,6.79,6.85,6.7501,6.81,29600 EIC,D,20230523,14.18,14.18,13.7,13.91,26500 EICA,D,20230523,23.11,23.62,23.09,23.59,1600 EIG,D,20230523,37.21,37.61,37.145,37.26,98200 EIX,D,20230523,67.49,68.34,67.27,67.37,1007000 EL,D,20230523,196.61,196.82,191.68,191.75,1839500 ELAN,D,20230523,8.89,8.96,8.58,8.62,6414100 ELC,D,20230523,23.22,23.32,23.18,23.31,8800 ELF,D,20230523,85.55,86.67,84.65,85.01,988100 ELME,D,20230523,15.7,15.94,15.65,15.68,711100 ELP,D,20230523,7.36,7.5,7.36,7.43,235400 ELS,D,20230523,64.94,65.33,63.91,64.1,657000 ELV,D,20230523,454.03,460.13,450.03,457.51,1012900 EMD,D,20230523,8.62,8.645,8.5,8.54,74500 EME,D,20230523,163.52,165.07,162.675,163.1,413100 EMF,D,20230523,11.48,11.48,11.43,11.44,8000 EMN,D,20230523,82.49,83.8885,82.3,82.47,712300 EMO,D,20230523,28.65,28.75,28.33,28.35,33100 EMP,D,20230523,23.05,23.06,22.91,22.91,14300 EMR,D,20230523,81.15,82,80.89,81.11,2817400 ENB,D,20230523,36.98,37,36.6,36.71,3350000 ENFN,D,20230523,7.95,8.28,7.625,7.65,612800 ENIC,D,20230523,2.9,2.985,2.88,2.92,1356500 ENJ,D,20230523,23.98,23.98,23.63,23.63,2400 ENLC,D,20230523,9.92,10.02,9.86,9.93,3590700 ENO,D,20230523,23.93,24.05,23.92,24.03,2700 ENOV,D,20230523,56.26,56.4,55.1,55.13,475800 ENR,D,20230523,34.67,35.28,34.51,34.51,393600 ENS,D,20230523,86.21,87.1,85.32,85.73,183200 ENV,D,20230523,54.99,55.34,53.8,54.21,302500 ENVA,D,20230523,45.5,46.93,45.5,46.65,142400 ENZ,D,20230523,2.35,2.4,2.285,2.36,112000 EOC.W,D,20230523,0.0351,0.0351,0.0351,0.0351,100 EOCW,D,20230523,10.31,10.32,10.3,10.31,16500 EOD,D,20230523,4.17,4.2089,4.12,4.12,99700 EOG,D,20230523,114.27,115.54,112.63,113.46,2338600 EOI,D,20230523,15.59,15.798,15.48,15.49,91100 EOS,D,20230523,16.63,16.63,16.4,16.45,137400 EOT,D,20230523,17.62,17.73,17.4534,17.73,45200 EP-C,D,20230523,45.6,45.8112,45.15,45.8112,2500 EPAC,D,20230523,25.29,26,25.23,25.54,262900 EPAM,D,20230523,261.32,267.31,260.01,264.84,1004500 EPC,D,20230523,42.87,43.44,42.37,42.38,382100 EPD,D,20230523,26.04,26.15,25.92,26.06,4068300 EPR,D,20230523,42.36,42.72,42.08,42.11,324700 EPR-C,D,20230523,19.38,19.4816,19.37,19.41,6500 EPR-E,D,20230523,26.9,26.98,26.9,26.95,1700 EPR-G,D,20230523,18.55,18.9,18.55,18.83,7800 EPRT,D,20230523,24.34,24.52,24.18,24.2,778900 EQC,D,20230523,21.28,21.415,21.26,21.27,650600 EQC-D,D,20230523,25.229,25.2702,25.229,25.2702,600 EQH,D,20230523,25.2,25.865,25.18,25.18,2811300 EQH-A,D,20230523,19.79,20.1474,19.79,19.86,28900 EQH-C,D,20230523,16.76,16.76,16.55,16.66,12500 EQNR,D,20230523,27.6,28.07,27.499,27.91,2293700 EQR,D,20230523,61.83,62.22,60.92,60.93,1110200 EQS,D,20230523,1.59,1.65,1.5329,1.65,10600 EQT,D,20230523,36.6,36.6775,35.77,35.85,4725700 ERF,D,20230523,14.93,14.98,14.735,14.83,1282500 ERJ,D,20230523,14.42,14.55,14.19,14.2,904700 ERO,D,20230523,18.25,18.585,17.96,18.09,88100 ES,D,20230523,72.68,73.555,72.4275,72.75,1502400 ESAB,D,20230523,59.49,60.505,58.16,58.9,156200 ESE,D,20230523,94.6,94.79,92.51,92.52,85600 ESI,D,20230523,18.54,18.725,18.25,18.26,826000 ESMT,D,20230523,18.63,18.86,18.33,18.35,492400 ESNT,D,20230523,44.17,45.04,44.073,44.16,442300 ESRT,D,20230523,5.92,6.595,5.92,6.53,5874800 ESS,D,20230523,211.35,214.2099,210.87,211.22,301600 ESTC,D,20230523,65.38,69.19,65.38,66.81,1397200 ESTE,D,20230523,13.53,13.9165,13.49,13.6,1039200 ET,D,20230523,12.74,12.93,12.68,12.76,11166300 ET-C,D,20230523,24,24.2,24,24.2,49100 ET-D,D,20230523,23.58,23.99,23.58,23.95,56900 ET-E,D,20230523,22.77,22.9374,22.75,22.75,96400 ETB,D,20230523,12.91,12.96,12.86,12.88,58400 ETD,D,20230523,26.75,27.03,26.72,26.74,160300 ETG,D,20230523,16,16.09,15.88,15.94,145300 ETI.P,D,20230523,24.1,24.25,24.0604,24.0604,900 ETJ,D,20230523,7.85,7.89,7.78,7.81,122300 ETN,D,20230523,172.79,174.275,170.98,171.36,1949000 ETO,D,20230523,22.24,22.33,22.15,22.19,18400 ETR,D,20230523,100.32,101.85,99.94,100.29,2215400 ETRN,D,20230523,5.8,5.905,5.78,5.78,6722000 ETV,D,20230523,12.22,12.255,12.155,12.16,264900 ETW,D,20230523,8.17,8.1905,8.09,8.11,187400 ETW.W,D,20230523,0.36,0.42,0.36,0.42,2100 ETWO,D,20230523,4.57,4.82,4.57,4.69,2762200 ETX,D,20230523,17.93,17.93,17.75,17.83,11000 ETY,D,20230523,11.62,11.66,11.5,11.53,150700 EURN,D,20230523,16.38,16.435,16.015,16.04,906300 EVA,D,20230523,8.69,9.7199,8.65,9.45,1981800 EVC,D,20230523,4.59,4.72,4.55,4.57,389200 EVE,D,20230523,10.52,10.52,10.51,10.515,9700 EVE.T,D,20230523,0.5,0.5,0.4938,0.4963,156200 EVE.U,D,20230523,10.56,10.6444,10.5201,10.5201,400 EVEX,D,20230523,8.75,8.75,8,8.09,132900 EVF,D,20230523,5.23,5.26,5.22,5.22,64500 EVG,D,20230523,9.73,9.73,9.7,9.7,47200 EVH,D,20230523,32.41,33.26,31.73,31.92,1644800 EVN,D,20230523,9.87,9.88,9.8,9.84,128800 EVR,D,20230523,110.02,110.86,108.75,109.16,270000 EVRI,D,20230523,14.98,15.275,14.805,14.84,844600 EVT,D,20230523,21.94,21.955,21.65,21.66,98100 EVT.W,D,20230523,0.12,0.1399,0.105,0.1199,32300 EVTC,D,20230523,36.3,36.8,36.005,36.08,195800 EVTL,D,20230523,2,2,1.85,1.87,486300 EW,D,20230523,88.52,89.14,84.045,84.74,3061600 EXG,D,20230523,7.83,7.85,7.77,7.79,466000 EXK,D,20230523,3.22,3.305,3.2,3.28,1360900 EXP,D,20230523,166.14,167.43,165.19,166.75,446300 EXPR,D,20230523,0.81,0.8401,0.8016,0.8133,1122700 EXR,D,20230523,148.48,149.33,147.75,148.09,514200 F,D,20230523,11.53,11.91,11.53,11.73,56843800 F-B,D,20230523,23.61,23.89,23.61,23.78,23800 F-C,D,20230523,22.62,22.92,22.62,22.92,28300 F-D,D,20230523,23.23,23.4034,23.14,23.26,115500 FAC.S,D,20230523,10.49,10.49,10.49,10.49,300 FAC.T,D,20230523,0.21,0.26,0.21,0.2292,10900 FACT,D,20230523,10.46,10.46,10.45,10.46,34800 FAF,D,20230523,54.84,55.195,54.56,54.79,547700 FAM,D,20230523,5.7,5.93,5.7,5.82,71800 FAT.W,D,20230523,0.047,0.047,0.047,0.047,100 FATH,D,20230523,0.528,0.53,0.4601,0.4601,62300 FBIN,D,20230523,64.07,64.08,62.72,62.86,1191300 FBK,D,20230523,28.05,29.24,27.6101,28.84,142800 FBP,D,20230523,11.53,11.94,11.5,11.63,1554000 FBR-E,D,20230523,18.96,19.335,18.9,18.9237,47500 FBRT,D,20230523,13.74,13.95,13.59,13.64,425700 FC,D,20230523,37.02,37.76,36.88,37.66,58100 FCF,D,20230523,13.03,13.44,12.98,12.98,692900 FCN,D,20230523,180.87,187.395,180.87,184.33,437100 FCPT,D,20230523,25.72,26.12,25.55,25.86,353700 FCRX,D,20230523,23.6,23.74,23.38,23.73,1500 FCT,D,20230523,9.6,9.63,9.54,9.55,156900 FCX,D,20230523,35.22,35.2381,34.505,34.68,11101800 FDEU,D,20230523,13.04,13.04,12.9,12.94,22200 FDP,D,20230523,26.45,27.515,26.4096,27.1,218700 FDS,D,20230523,395.64,402.41,388.55,389.04,212900 FDX,D,20230523,227.26,229.531,225.8,226.64,898100 FE,D,20230523,37.89,38.2,37.75,37.9,2095200 FEI,D,20230523,7.71,7.75,7.63,7.65,113500 FENG,D,20230523,2.29,2.32,2.2374,2.28,5500 FERG,D,20230523,147.66,147.88,144.44,144.67,1767900 FET,D,20230523,25.15,25.79,25.13,25.75,50700 FF,D,20230523,9.28,9.46,9.225,9.3,200400 FFA,D,20230523,16.67,16.8377,16.64,16.67,46300 FFC,D,20230523,13.43,13.6727,13.35,13.35,98300 FG,D,20230523,20.24,21.29,20.24,20.46,168900 FGB,D,20230523,2.95,2.95,2.88,2.89,24900 FHI,D,20230523,36.36,36.61,36,36.09,796100 FHN,D,20230523,11.24,11.74,11.1,11.24,15021700 FHN-B,D,20230523,20.17,21.66,20.1,20.75,6400 FHN-C,D,20230523,20.68,20.8,20.6,20.62,4100 FHN-D,D,20230523,20.17,20.81,19.88,20.5,53400 FHN-E,D,20230523,19.89,21.22,19.89,20.21,34300 FHN-F,D,20230523,14.32,14.9,14.32,14.62,52100 FICO,D,20230523,769.57,777.0175,759.05,760.21,246000 FIF,D,20230523,14.67,14.79,14.56,14.6,15700 FIGS,D,20230523,8.14,8.47,8.1,8.29,3251300 FINS,D,20230523,11.72,11.77,11.715,11.72,100800 FINV,D,20230523,3.9,4.07,3.9,4.04,544900 FIS,D,20230523,57.01,57.18,55.69,55.79,3583300 FIX,D,20230523,150.06,151.03,147.04,147.07,304000 FL,D,20230523,27.42,28.58,27.05,27.11,9605400 FLC,D,20230523,14.27,14.28,14.02,14.09,25000 FLM.W,D,20230523,0.424,0.424,0.2743,0.3036,1100 FLME,D,20230523,10.16,10.18,10.16,10.17,114200 FLNG,D,20230523,31.27,31.58,31.0964,31.25,290000 FLO,D,20230523,25.49,26.12,25.275,26.01,3138700 FLR,D,20230523,27.86,28.2881,27.62,27.81,1140400 FLS,D,20230523,34.88,35.21,34.37,34.4,511300 FLT,D,20230523,235.81,240.63,235.1,236.58,856300 FMC,D,20230523,107.63,107.97,106.45,106.64,801400 FMN,D,20230523,10.44,10.44,10.21,10.2647,144200 FMS,D,20230523,22.98,23.02,22.66,22.68,453700 FMX,D,20230523,98.7,98.7,96.63,97.03,356000 FMY,D,20230523,11.18,11.33,11.18,11.33,2100 FN,D,20230523,96.84,100.42,96.41,98.34,853100 FNA,D,20230523,18.43,18.62,17.2,17.71,463400 FNB,D,20230523,11.33,11.62,11.24,11.25,2548200 FNB-E,D,20230523,22.83,23.13,22.58,22.79,11700 FND,D,20230523,89.92,91.89,88.77,90.71,1209000 FNF,D,20230523,34.82,35.282,34.62,34.78,1063100 FNV,D,20230523,151.13,151.57,150.41,150.74,390400 FOA,D,20230523,1.52,1.61,1.473,1.6,118100 FOA.W,D,20230523,0.1001,0.13,0.1,0.1193,1600 FOF,D,20230523,10.49,10.54,10.32,10.35,77500 FOR,D,20230523,20.13,20.135,19.65,19.77,121200 FORG,D,20230523,19.85,20.01,19.81,19.95,427300 FOUR,D,20230523,66.74,68.825,66.221,66.92,1019600 FPF,D,20230523,15.01,15.21,14.95,14.99,99100 FPH,D,20230523,2.34,2.38,2.313,2.37,8100 FPI,D,20230523,11.05,11.36,11.05,11.34,470600 FPL,D,20230523,6,6,5.92,5.9414,31000 FR,D,20230523,52.03,52.85,51.66,51.7,659800 FRA,D,20230523,11.57,11.63,11.55,11.57,143300 FREY,D,20230523,7.6,7.75,7.4,7.46,1293000 FRGE,D,20230523,1.29,1.35,1.25,1.27,248100 FRO,D,20230523,14.56,14.636,14.33,14.36,2480000 FRT,D,20230523,90.13,91.5,89.23,89.38,388800 FRT-C,D,20230523,21.76,21.93,21.675,21.73,3900 FRX.S,D,20230523,10.12,10.12,10.12,10.12,500 FRX.T,D,20230523,0.16,0.37,0.1527,0.17,25100 FRXB,D,20230523,10.11,10.11,10.11,10.11,307400 FSCO,D,20230523,4.31,4.41,4.3,4.37,1294700 FSD,D,20230523,11.05,11.09,11,11.01,55500 FSK,D,20230523,19.31,19.485,19.27,19.32,698000 FSLY,D,20230523,13.35,15.1156,13.21,14.48,5583800 FSM,D,20230523,3.4,3.4485,3.35,3.42,1557800 FSNB,D,20230523,10.3125,10.325,10.3125,10.32,5700 FSR,D,20230523,6.55,6.9,6.49,6.69,7505300 FSS,D,20230523,54.32,54.32,53.27,53.52,317800 FT,D,20230523,6.76,6.7602,6.66,6.7,21200 FTCH,D,20230523,5.54,5.7405,5.3,5.32,23224000 FTHY,D,20230523,13.65,13.67,13.6,13.63,117300 FTI,D,20230523,14.26,14.36,13.925,14.07,5113400 FTK,D,20230523,0.6515,0.692,0.6515,0.69,44900 FTS,D,20230523,43.11,43.51,42.93,43,462200 FTV,D,20230523,66.17,66.39,64.96,65.03,1908200 FUBO,D,20230523,1.85,2.03,1.72,1.73,21809700 FUL,D,20230523,64.94,66.58,64.73,65.21,286300 FUN,D,20230523,44.93,45.12,44.383,45,668700 FVRR,D,20230523,28.59,29.57,28.2838,28.46,607200 FXLV,D,20230523,0.88,0.8805,0.7088,0.82,272400 FZT,D,20230523,10.38,10.38,10.3698,10.3698,300 FZT.W,D,20230523,0.34,0.7414,0.3289,0.7,15700 G,D,20230523,37.88,38.355,37.84,38.13,1090400 GAB,D,20230523,5.45,5.51,5.45,5.46,237400 GAB-G,D,20230523,22.84,22.84,22.48,22.5965,15900 GAB-H,D,20230523,22.88,23.41,22.76,22.81,8500 GAB-K,D,20230523,23,23,22.8,22.8,5000 GAM,D,20230523,39.86,40.1113,39.77,39.81,17600 GAM-B,D,20230523,25.8,25.8,25.66,25.72,6600 GAQ,D,20230523,10.42,10.4699,10.42,10.4699,5700 GAQ.U,D,20230523,10.46,10.46,10.46,10.46,100 GATO,D,20230523,5.1,5.23,5.07,5.23,297700 GATX,D,20230523,114.16,115.555,113.145,114.98,173800 GB,D,20230523,5.5,5.89,5.47,5.51,9200 GB.W,D,20230523,0.2,0.21,0.2,0.21,7100 GBAB,D,20230523,16.2,16.33,16.15,16.32,37100 GBCI,D,20230523,30.21,31.84,30.01,30.72,735600 GBLI,D,20230523,28.37,28.625,28,28.5,16900 GBTG,D,20230523,6.78,7.13,6.74,6.79,99800 GBX,D,20230523,27.73,28.36,27.71,27.76,237400 GCI,D,20230523,2.21,2.32,2.1909,2.24,610800 GCO,D,20230523,29.62,30.604,29.495,30,187000 GCV,D,20230523,4.32,4.35,4.31,4.34,17800 GD,D,20230523,212.04,212.04,206.4675,206.95,1798100 GDDY,D,20230523,72.88,73.31,72.34,72.38,1389300 GDIV,D,20230523,12.03,12.03,11.9175,11.9175,6500 GDL,D,20230523,7.74,7.77,7.74,7.765,2400 GDO,D,20230523,12.25,12.45,12.14,12.16,12800 GDOT,D,20230523,17.71,18.07,17.71,17.91,258200 GDV,D,20230523,20.36,20.43,20.13,20.15,171100 GDV-H,D,20230523,24.68,24.85,24.68,24.75,4000 GDV-K,D,20230523,19.92,20,19.85,20,12500 GE,D,20230523,103.86,104.14,101.28,101.7,4579600 GEF,D,20230523,62.43,63.54,62.21,63.14,84300 GEF.B,D,20230523,73.25,74.53,73,74.09,33900 GEL,D,20230523,10.22,10.7,10.22,10.65,291900 GENI,D,20230523,5.3,5.36,5.135,5.18,599700 GEO,D,20230523,8.13,8.255,8.06,8.09,2061900 GER,D,20230523,12.98,13.133,12.98,13.04,27100 GES,D,20230523,17.68,17.87,17.47,17.51,1154900 GET.T,D,20230523,0.039,0.039,0.039,0.039,24700 GETR,D,20230523,0.57,0.64,0.51,0.5605,1115800 GETY,D,20230523,6.34,6.7,6.08,6.12,817000 GF,D,20230523,8.87,8.88,8.8,8.8,23400 GFF,D,20230523,32.12,33.009,31.9,32.43,515000 GFI,D,20230523,15.14,15.27,15.02,15.04,4575300 GFL,D,20230523,36.97,37.23,36.5,36.71,1378800 GFOR,D,20230523,10.61,10.61,10.24,10.26,2200 GFX.U,D,20230523,10.4262,10.4262,10.23,10.23,200 GFX.W,D,20230523,0.165,0.165,0.13,0.135,114500 GGB,D,20230523,5.02,5.08,4.97,4.99,10131900 GGG,D,20230523,78.48,79.08,76.93,76.99,630400 GGT,D,20230523,5.91,6.03,5.91,5.96,23400 GGT-E,D,20230523,23.56,23.56,23.56,23.56,1000 GGT-G,D,20230523,23.5996,23.6843,23.5996,23.6843,1100 GGZ,D,20230523,11.23,11.38,11.21,11.21,9700 GHC,D,20230523,590,590,583.57,583.57,12300 GHG,D,20230523,4.36,4.44,4.35,4.37,3200 GHI,D,20230523,15.25,15.5265,15.167,15.46,29500 GHL,D,20230523,14.67,14.7,14.66,14.68,723600 GHM,D,20230523,11.8,12.17,11.78,11.78,23600 GHY,D,20230523,10.92,10.93,10.725,10.77,170600 GIB,D,20230523,103.71,104.37,101.91,101.91,198000 GIC,D,20230523,25.07,25.68,24.48,25.57,63700 GIL,D,20230523,29.2,29.2,28.46,28.63,1037600 GIM,D,20230523,4.11,4.14,4.11,4.11,118000 GIS,D,20230523,85.8,85.82,84.38,85.47,3018100 GJH,D,20230523,7.535,7.535,7.535,7.535,1300 GJO,D,20230523,24.09,24.4,24.09,24.25,3900 GJP,D,20230523,24.7,24.7,24.6999,24.7,500 GJR,D,20230523,24.05,24.69,24.0001,24.685,800 GJS,D,20230523,21.67,21.67,21.65,21.65,2000 GJT,D,20230523,21.6,21.65,21.6,21.65,3600 GKOS,D,20230523,58.88,60.09,57.64,58.26,467700 GL,D,20230523,108.12,108.675,107.3,107.45,372200 GL-D,D,20230523,18.42,19.04,18.42,18.43,5400 GLO-A,D,20230523,21.25,21.42,21.21,21.42,7800 GLO-B,D,20230523,22.3,22.7699,22.1,22.7699,8700 GLO-C,D,20230523,20.9484,21.11,20.9484,21.1099,2200 GLO-G,D,20230523,23.8,23.9,23.8,23.8,2400 GLOB,D,20230523,172.24,174.27,170.92,171.78,937700 GLOP,D,20230523,8.51,8.53,8.48,8.52,414600 GLP,D,20230523,30.35,30.96,30.28,30.38,47100 GLP-A,D,20230523,25.91,26.18,25.25,26.0491,8400 GLP-B,D,20230523,25.65,25.83,25.5,25.57,7800 GLT,D,20230523,3.63,3.82,3.63,3.77,230700 GLW,D,20230523,31.48,31.85,30.765,30.77,5264200 GM,D,20230523,33,33.835,32.94,33.42,17717900 GME,D,20230523,23.89,23.9,22.8003,23.16,3786500 GMED,D,20230523,56.78,56.78,54.58,54.71,1127300 GMR-A,D,20230523,25.0598,25.0598,25,25,900 GMRE,D,20230523,8.62,8.84,8.62,8.66,304500 GMS,D,20230523,64,64.735,63.19,63.98,192900 GNE,D,20230523,14.64,15.24,14.64,14.97,110200 GNE-A,D,20230523,8.55,8.55,8.545,8.55,800 GNK,D,20230523,13.52,13.63,13.22,13.27,1030900 GNL,D,20230523,10.4,10.81,10.38,10.56,847800 GNL-A,D,20230523,19.53,19.96,19.53,19.79,17500 GNL-B,D,20230523,19.31,19.3373,18.65,18.65,7100 GNRC,D,20230523,118.28,120,116.4301,117.55,744500 GNT,D,20230523,5,5.08,4.98,4.98,64700 GNTY,D,20230523,24.67,25.745,24.67,25.48,34800 GNW,D,20230523,5.45,5.64,5.45,5.5,2113200 GOF,D,20230523,15.52,15.6,15.42,15.45,482500 GOG.U,D,20230523,11.26,11.26,11.26,11.26,100 GOG.W,D,20230523,0.87,0.87,0.79,0.79,5100 GOGN,D,20230523,10.73,10.73,10.69,10.69,30800 GOL,D,20230523,3.21,3.31,3.1,3.11,922300 GOLD,D,20230523,17.66,17.86,17.5338,17.75,10052500 GOLF,D,20230523,44.11,44.73,43.825,44.25,274500 GOOS,D,20230523,16.92,17.2385,16.45,16.54,1910800 GOTU,D,20230523,2.94,2.97,2.83,2.88,1557700 GPC,D,20230523,161.51,162.63,160.2,160.47,600000 GPI,D,20230523,220.64,229.31,220.64,225.33,183000 GPJA,D,20230523,24.36,24.43,24.18,24.31,15600 GPK,D,20230523,25.49,25.66,25.33,25.41,1756700 GPM-A,D,20230523,16.31,16.5,16.18,16.31,5800 GPMT,D,20230523,4.8,5.05,4.8,4.93,1199300 GPN,D,20230523,103.14,104.625,101.69,101.8,1806700 GPOR,D,20230523,100.37,101.53,99.55,99.8,105700 GPRK,D,20230523,10.44,10.68,10.35,10.55,74100 GPS,D,20230523,7.98,8.005,7.58,7.6,9876700 GRB-A,D,20230523,19.4,19.75,19.38,19.75,2600 GRBK,D,20230523,51.2,51.2399,48.85,48.88,539300 GRC,D,20230523,25.63,25.89,25.31,25.35,42200 GRMN,D,20230523,104.03,105.455,103.79,104.05,736700 GRN.T,D,20230523,0.8,0.8,0.8,0.8,400 GRN.W,D,20230523,1.4,1.48,1.36,1.41,42900 GRND,D,20230523,6.05,6.37,6.05,6.1,309400 GRNT,D,20230523,5.6,5.89,5.48,5.65,127900 GRO.T,D,20230523,0.0303,0.0303,0.025,0.025,18000 GROV,D,20230523,0.45,0.54,0.45,0.53,1191100 GRP.U,D,20230523,60.1,60.1,60.1,60.1,400 GRX,D,20230523,9.95,9.99,9.91,9.92,18400 GS,D,20230523,323.6,327.14,322.81,323.57,1551000 GS-A,D,20230523,20.43,20.49,20.21,20.31,55800 GS-C,D,20230523,20.96,21,20.7,20.78,14000 GS-D,D,20230523,20.36,20.68,20.13,20.15,150300 GS-J,D,20230523,25.1,25.11,25.06,25.1,138000 GS-K,D,20230523,24.58,24.82,24.56,24.67,86800 GSBD,D,20230523,13.05,13.265,13.05,13.26,664500 GSK,D,20230523,35.47,35.6391,35.35,35.42,1678100 GSL,D,20230523,18.34,18.62,18.14,18.17,405100 GSL-B,D,20230523,25.27,25.28,25.25,25.2542,5200 GSQ.T,D,20230523,0.0271,0.0772,0.0271,0.0538,4700 GSQB,D,20230523,10.4,10.4,10.4,10.4,400 GTES,D,20230523,11.81,11.81,11.285,11.53,24918700 GTL-B,D,20230523,50.84,51.56,50.33,50.33,128300 GTLS,D,20230523,118.94,120.745,115.665,116.56,597700 GTN,D,20230523,7.91,8.24,7.91,7.96,1024300 GTY,D,20230523,34.21,34.65,33.99,34.09,188700 GUG,D,20230523,13.76,13.76,13.51,13.53,73000 GUT,D,20230523,6.85,6.93,6.84,6.84,112400 GUT-C,D,20230523,24.8,24.8299,24.6,24.6,600 GVA,D,20230523,36.96,37.51,36.45,37.22,300100 GWH,D,20230523,1.09,1.24,1.09,1.2,1894600 GWH.W,D,20230523,0.1584,0.16,0.1526,0.1576,2500 GWRE,D,20230523,81.34,82.48,79.83,79.84,486100 GWW,D,20230523,666.58,668.88,659.37,659.64,269700 GXO,D,20230523,59.03,60.8,58.16,58.47,727100 H,D,20230523,111.26,111.32,108.22,108.87,1129200 HAE,D,20230523,83.43,84.619,81.92,82.67,222400 HAL,D,20230523,30.35,30.77,30.04,30.58,9699300 HASI,D,20230523,26.79,27.84,26.6,26.68,571300 HAYW,D,20230523,11.72,11.86,11.51,11.72,1900500 HBB,D,20230523,9.74,10.355,9.66,9.66,28900 HBI,D,20230523,4.19,4.39,4.155,4.19,7861300 HBM,D,20230523,4.64,4.69,4.5,4.54,1965600 HCA,D,20230523,274.4,274.4,267.0197,267.76,1168400 HCC,D,20230523,35.48,35.56,34.865,34.97,286300 HCI,D,20230523,56.28,57.099,56.25,56.74,64300 HCXY,D,20230523,23.7,23.75,23.7,23.74,2100 HD,D,20230523,289.28,297.774,289.28,294.94,5352100 HDB,D,20230523,66.25,66.52,64.73,65.34,3925200 HE,D,20230523,36.1,36.67,36,36.28,411600 HEI,D,20230523,178.06,178.26,163.61,164.83,1259300 HEI.A,D,20230523,142.24,142.24,128.6654,130.85,623300 HEP,D,20230523,17.57,18.14,17.47,17.84,279900 HEQ,D,20230523,10.65,10.722,10.5,10.5,41900 HES,D,20230523,133.9,134.83,131.23,131.96,1621200 HESM,D,20230523,27.46,27.8,27.25,27.71,1696100 HFR-A,D,20230523,20.07,20.21,19.95,20.2,2600 HFRO,D,20230523,8.4,8.44,8.26,8.28,130100 HGER,D,20230523,21.27,21.33,21.22,21.28,22400 HGLB,D,20230523,8.46,8.75,8.42,8.42,65500 HGT.W,D,20230523,2.49,2.49,2.49,2.49,100 HGTY,D,20230523,8.82,9.09,8.82,9.09,50900 HGV,D,20230523,45.04,45.3,44.26,44.71,863100 HHC,D,20230523,74.72,75.89,73.845,74.28,293600 HHL.U,D,20230523,10.44,10.44,10.44,10.44,17000 HHL.W,D,20230523,0.05,0.0501,0.05,0.05,5600 HHLA,D,20230523,10.42,10.43,10.42,10.43,32800 HI,D,20230523,48.81,49.61,48.14,48.54,242100 HIE,D,20230523,9.76,9.9296,9.76,9.8252,7300 HIG,D,20230523,71.06,71.98,70.98,71.07,1826800 HIG-G,D,20230523,24.65,24.82,24.52,24.61,19500 HII,D,20230523,202.68,203.885,200.975,202.37,314700 HIMS,D,20230523,9.45,9.73,9.19,9.2,3220700 HIO,D,20230523,3.67,3.68,3.66,3.66,246200 HIPO,D,20230523,18.04,18.52,16.76,17.17,124100 HIW,D,20230523,21.16,22.085,21.05,21.15,1889000 HIX,D,20230523,4.45,4.46,4.42,4.42,119000 HKD,D,20230523,6.53,6.58,6.5,6.53,437800 HL,D,20230523,5.35,5.55,5.35,5.51,6051900 HLF,D,20230523,13.02,13.255,12.87,13,2554300 HLGN,D,20230523,0.26,0.2668,0.247,0.2561,1909200 HLI,D,20230523,87.82,88.51,86.9,87.58,481500 HLIO,D,20230523,52.94,53.12,52.055,52.6,160300 HLL.W,D,20230523,0.5147,0.5147,0.4916,0.4916,200 HLLY,D,20230523,3.42,3.62,3.42,3.58,328000 HLN,D,20230523,8.53,8.55,8.41,8.42,1562700 HLT,D,20230523,141.98,142.84,136.95,137.71,2178300 HLX,D,20230523,6.76,6.915,6.74,6.82,1150300 HMA,D,20230523,10.47,10.47,10.47,10.47,11100 HMA.W,D,20230523,0.12,0.1399,0.085,0.112,20600 HMC,D,20230523,28.34,28.535,28.3,28.37,1053800 HMN,D,20230523,32.6,32.83,32.13,32.13,172600 HMY,D,20230523,4.74,4.84,4.74,4.79,3116100 HNI,D,20230523,26.64,27.57,26.48,27.01,240500 HOG,D,20230523,32.45,33.23,32.41,32.81,1337400 HOMB,D,20230523,21.59,22.35,21.59,21.88,941000 HOUS,D,20230523,6.49,6.725,6.38,6.49,823200 HOV,D,20230523,89.56,91.72,88.78,89.65,51500 HP,D,20230523,33.25,33.63,32.65,33.41,2018100 HPE,D,20230523,14.45,14.71,14.38,14.38,15995100 HPF,D,20230523,14.37,14.5055,14.37,14.37,27400 HPI,D,20230523,14.64,14.69,14.53,14.56,53700 HPP,D,20230523,4.7,5.175,4.7,5,5423900 HPP-C,D,20230523,8.1,8.1,7.97,8.05,83400 HPQ,D,20230523,30.49,30.83,30.405,30.56,5110700 HPS,D,20230523,13.47,13.58,13.4,13.44,52100 HQH,D,20230523,17.38,17.51,17.3512,17.42,145100 HQL,D,20230523,13.86,13.985,13.84,13.88,45000 HR,D,20230523,19.16,19.48,19.14,19.29,2331700 HRB,D,20230523,29.12,29.46,28.83,28.87,2014000 HRI,D,20230523,106.16,108.91,104.36,105.2,372100 HRL,D,20230523,39.05,39.21,38.55,39.1,2941900 HRT,D,20230523,10.3,10.54,10.3,10.4,337500 HRTG,D,20230523,4.78,5,4.6409,5,174100 HSBC,D,20230523,38.32,38.54,38.145,38.16,1297800 HSC,D,20230523,9.17,9.31,9.09,9.14,258800 HSHP,D,20230523,5.45,5.81,5.37,5.59,80400 HSY,D,20230523,262.51,263.085,259.225,262.42,1369600 HT,D,20230523,5.87,6.01,5.86,5.95,409400 HT-C,D,20230523,19.3,19.35,19.3,19.35,1500 HT-D,D,20230523,19.05,19.3,19.05,19.11,7000 HT-E,D,20230523,19.75,19.75,19.61,19.65,1700 HTD,D,20230523,19.75,19.9,19.64,19.68,69400 HTFB,D,20230523,23.93,23.98,23.93,23.98,200 HTFC,D,20230523,24,24.5499,23.39,24,7200 HTGC,D,20230523,13.84,14.07,13.7,13.72,1350900 HTH,D,20230523,31.42,32.04,31.03,31.19,382100 HTY,D,20230523,4.62,4.66,4.61,4.61,31800 HUBB,D,20230523,280.28,281.645,275.29,275.79,248800 HUBS,D,20230523,492.31,497.67,480.47,481.18,611200 HUM,D,20230523,510.73,512.5,496.828,506.93,944900 HUN,D,20230523,25.6,26.15,25.59,25.86,1837000 HUYA,D,20230523,3.24,3.52,3.24,3.43,2436800 HVT,D,20230523,26.58,26.58,25.96,26.45,120500 HWK.U,D,20230523,10.2,10.2,10.2,10.2,200 HWKZ,D,20230523,10.27,10.28,10.27,10.28,2300 HWM,D,20230523,44.43,44.67,43.76,43.77,2162200 HXL,D,20230523,72.32,72.925,71.38,71.59,509500 HY,D,20230523,51.87,52.97,51.64,52.87,87700 HYB,D,20230523,6.53,6.5315,6.48,6.49,43800 HYI,D,20230523,11.35,11.44,11.32,11.34,45900 HYLN,D,20230523,1.79,1.9,1.79,1.83,1508400 HYT,D,20230523,8.45,8.48,8.42,8.47,440900 HZO,D,20230523,28.03,29.59,27.98,29.01,306400 IAE,D,20230523,6.09,6.1,6.07,6.08,9800 IAG,D,20230523,2.71,2.885,2.695,2.87,3852500 IBM,D,20230523,127.24,129.09,127.13,128.18,4592200 IBN,D,20230523,22.96,22.995,22.815,22.82,4050700 IBP,D,20230523,109.29,110.29,107.37,108.14,190300 ICD,D,20230523,3.02,3.07,3,3.03,20100 ICE,D,20230523,108.48,108.87,107.25,107.89,2321000 ICL,D,20230523,6.4,6.48,6.2601,6.32,1457400 ICN.U,D,20230523,10.62,10.64,10.62,10.6399,8700 ICN.W,D,20230523,0.1425,0.149,0.125,0.125,26500 ICNC,D,20230523,10.57,10.57,10.5698,10.57,200 IDA,D,20230523,106.4,107.35,106.03,106.08,143200 IDE,D,20230523,9.58,9.6,9.49,9.49,87500 IDT,D,20230523,33.63,34.01,33.1416,33.18,65700 IEX,D,20230523,208.36,208.36,204.12,204.58,651600 IFF,D,20230523,83.18,84.23,82.95,83.03,1577100 IFN,D,20230523,15.2,15.25,15.12,15.14,75000 IFS,D,20230523,21.97,22.16,21.9401,22.01,17700 IGA,D,20230523,8.3,8.37,8.3,8.31,34600 IGD,D,20230523,5.06,5.1,5.02,5.02,230000 IGI,D,20230523,16.24,16.3799,16.19,16.19,25400 IGR,D,20230523,5.21,5.22,5.13,5.15,526700 IGT,D,20230523,25.94,26.01,24.705,24.96,1752600 IH,D,20230523,3.43,3.46,2.93,3.09,42600 IHD,D,20230523,5.13,5.15,5.1,5.1,38500 IHG,D,20230523,67.67,67.72,66.46,66.62,89000 IHIT,D,20230523,7.48,7.48,7.44,7.44,51800 IHS,D,20230523,8.59,8.59,7.82,8.08,494900 IHTA,D,20230523,6.96,7,6.92,6.92,9400 IIF,D,20230523,20.12,20.13,20.08,20.08,9000 IIIN,D,20230523,30.89,31.795,30.6,31.37,74500 IIM,D,20230523,11.44,11.4794,11.4,11.42,96200 IIP-A,D,20230523,26.31,26.31,26.31,26.31,100 IIPR,D,20230523,69.67,71.65,69.49,69.99,252300 IIVI,D,20230523,154.02,154.86,150.884,152.04,1100 IMAX,D,20230523,18.87,19.12,18.56,18.63,278000 INFA,D,20230523,16.58,17.04,16.58,16.82,594100 INFY,D,20230523,15.56,15.64,15.505,15.53,7113900 ING,D,20230523,13.11,13.19,13.03,13.03,2127100 INGR,D,20230523,111.1,111.45,110.03,110.23,265700 INN,D,20230523,6.65,6.765,6.65,6.67,448000 INN-E,D,20230523,17.61,18.1,17.46,17.8,10100 INN-F,D,20230523,17.02,17.2,16.75,17.2,17300 INSI,D,20230523,15.52,15.7625,15.52,15.55,14700 INSP,D,20230523,309.27,312.86,293.48,299.13,655700 INST,D,20230523,24,24.73,23.755,24.52,115700 INSW,D,20230523,38.36,38.52,37.45,37.63,367800 INT,D,20230523,23.65,24.27,23.5,23.78,295000 INVH,D,20230523,33.54,33.92,33.285,33.31,2661800 ION.W,D,20230523,3.65,3.8547,3.45,3.51,215500 IONQ,D,20230523,10.93,11.65,10.66,10.83,17921000 IOT,D,20230523,20.2,20.52,19.73,19.76,1664400 IP,D,20230523,31.82,32.34,31.55,31.96,2640500 IPG,D,20230523,38.52,39.08,38.38,38.39,5926600 IPI,D,20230523,19.92,20.32,19.5908,20.24,225900 IQI,D,20230523,9.28,9.3,9.22,9.23,96200 IQV,D,20230523,201.05,206.295,200.3336,201.78,1759800 IR,D,20230523,59.25,59.26,57.84,58.01,2445300 IRM,D,20230523,54.74,54.92,54.3535,54.71,1413000 IRN.W,D,20230523,0.02,0.025,0.0151,0.0199,18700 IRNT,D,20230523,0.218,0.218,0.195,0.2148,908700 IRR.W,D,20230523,0.36,0.4,0.36,0.4,81500 IRRX,D,20230523,10.66,10.66,10.6599,10.66,8100 IRS,D,20230523,5.69,6,5.69,5.91,32900 IRS.W,D,20230523,0.3231,0.3231,0.3197,0.3231,5900 IRT,D,20230523,16.84,17.21,16.84,17.08,1644100 ISD,D,20230523,12.2,12.24,12.02,12.04,101400 IT,D,20230523,329.6,330.56,324.94,325.29,469800 ITCL,D,20230523,3.6,3.6,3.24,3.48,6200 ITGR,D,20230523,82.14,82.14,79.85,79.97,255700 ITT,D,20230523,81.92,82.44,80.44,80.45,264400 ITUB,D,20230523,5.32,5.41,5.27,5.27,26775100 ITW,D,20230523,225.2,226.685,223.06,223.06,1090700 IVR,D,20230523,10.68,10.795,10.41,10.42,877100 IVR-B,D,20230523,20,20.33,19.8882,20.33,8400 IVR-C,D,20230523,19.2,19.8454,19.17,19.49,15100 IVT,D,20230523,21.69,22.07,21.55,21.58,169300 IVZ,D,20230523,15.12,15.37,15.03,15.06,2533500 IX,D,20230523,85.91,86.22,85.275,85.49,23200 J,D,20230523,116.83,117.79,115.85,116,709400 JBGS,D,20230523,15.38,15.83,15.1,15.16,2113300 JBI,D,20230523,9.35,9.49,9.15,9.22,1009500 JBL,D,20230523,84.07,85.515,83.81,85.24,844900 JBT,D,20230523,104.21,105.59,102.68,103.92,90000 JCE,D,20230523,12.09,12.16,12.0051,12.03,29200 JCI,D,20230523,62.44,62.72,61.93,61.97,3739000 JEF,D,20230523,30.63,31.44,30.58,30.9,701300 JELD,D,20230523,14.57,14.67,14.13,14.3,669200 JEQ,D,20230523,5.64,5.64,5.57,5.625,80100 JFR,D,20230523,7.91,7.93,7.8,7.81,209200 JGH,D,20230523,10.76,10.8,10.72,10.73,32600 JHAA,D,20230523,9.27,9.3001,9.25,9.25,29300 JHG,D,20230523,26.79,27.08,26.34,26.35,955500 JHI,D,20230523,12.58,12.58,12.48,12.5,6100 JHS,D,20230523,10.84,10.87,10.78,10.82,35000 JHX,D,20230523,24.79,24.95,24.61,24.66,22600 JILL,D,20230523,21.01,22.13,21.01,21.84,49600 JKS,D,20230523,44.1,47.125,43.73,46.13,850400 JLL,D,20230523,145.91,148.07,141.3,141.33,294700 JLS,D,20230523,15.78,15.8398,15.78,15.8,2500 JMIA,D,20230523,2.99,3.35,2.94,2.96,4875000 JMM,D,20230523,5.775,5.79,5.73,5.7437,10800 JNJ,D,20230523,157.1,158.27,156.37,156.81,5793000 JNPR,D,20230523,29.66,29.77,28.94,29.33,4808700 JOB.W,D,20230523,0.94,0.9601,0.9,0.9,171100 JOBY,D,20230523,5.4,5.755,5.36,5.53,5735400 JOE,D,20230523,45.41,46.67,45.12,45.95,159900 JOF,D,20230523,7.24,7.24,7.12,7.17,96100 JPC,D,20230523,6.16,6.27,6.16,6.21,383100 JPI,D,20230523,16.33,16.41,16.28,16.35,52000 JPM,D,20230523,137.54,139.03,136.455,136.59,9514800 JPM-C,D,20230523,25.02,25.19,25.01,25.06,98200 JPM-D,D,20230523,24.66,24.92,24.61,24.88,105000 JPM-J,D,20230523,21.55,21.75,21.55,21.65,43100 JPM-K,D,20230523,20.14,20.37,20.12,20.12,62800 JPM-L,D,20230523,20.37,20.64,20.37,20.46,70800 JPM-M,D,20230523,19.12,19.29,19.09,19.12,199200 JPS,D,20230523,6.16,6.2299,6.16,6.19,415200 JPT,D,20230523,15.35,15.55,15.35,15.45,8900 JQC,D,20230523,4.92,4.92,4.88,4.89,370600 JRI,D,20230523,11.23,11.32,11.18,11.19,25000 JRO,D,20230523,7.62,7.65,7.45,7.51,589300 JRS,D,20230523,7.08,7.18,7.0592,7.06,49300 JSD,D,20230523,11.29,11.37,10.89,11.2,69800 JT,D,20230523,0.97,1.03,0.95,0.99,12400 JUN,D,20230523,10.3,10.3,10.29,10.29,200 JWN,D,20230523,15.98,16.39,15.73,15.77,3808900 JXN,D,20230523,30.11,31.06,29.51,29.55,1169300 JXN-A,D,20230523,24.59,24.95,24.34,24.91,103000 K,D,20230523,68.31,68.8,67.76,68.53,2125800 KAI,D,20230523,198.17,200.96,196.46,196.8,57400 KAMN,D,20230523,22.8,23.17,22.68,22.95,75700 KAR,D,20230523,15.33,15.67,15.27,15.46,419300 KB,D,20230523,37.45,37.7,37.27,37.34,231500 KBH,D,20230523,43.81,43.81,42.59,42.79,1638800 KBR,D,20230523,58.55,59.265,58.42,58.78,846500 KCG.W,D,20230523,0.11,0.16,0.0995,0.1,153800 KCGI,D,20230523,10.49,10.5,10.49,10.495,23900 KD,D,20230523,12.02,13.035,12.02,12.65,2949700 KEN,D,20230523,27.98,28.01,26.855,26.86,33100 KEP,D,20230523,7.04,7.11,7.04,7.07,190800 KEX,D,20230523,73.58,74.295,73.055,73.35,282800 KEY,D,20230523,10.3,10.785,10.29,10.46,22592700 KEY-I,D,20230523,19.6,20.0091,19.6,19.83,29300 KEY-J,D,20230523,18.47,18.67,18.34,18.55,44600 KEY-K,D,20230523,17.75,18.42,17.75,18.06,61000 KEY-L,D,20230523,19.84,20.14,19.83,20.08,100900 KEYS,D,20230523,158.41,159.4,157.0769,157.49,1007900 KF,D,20230523,22.19,22.19,22.085,22.09,9200 KFS,D,20230523,8.63,8.98,8.53,8.75,201600 KFY,D,20230523,49.42,50.2,49.12,49.48,275700 KGC,D,20230523,5.05,5.125,5.04,5.05,7251400 KIM,D,20230523,18.81,18.94,18.405,18.42,2678200 KIM-L,D,20230523,22.52,22.52,21.69,22.06,52400 KIM-M,D,20230523,22.67,22.78,22.26,22.26,18100 KIND,D,20230523,2.2,2.29,2.2,2.23,878900 KIO,D,20230523,11.04,11.09,10.96,10.97,85900 KKR,D,20230523,50.85,51.48,50.015,50.12,2018900 KKR-C,D,20230523,61.33,61.8,60.395,60.55,5600 KKRS,D,20230523,16.99,17.58,16.99,17.09,15900 KLR,D,20230523,2.16,2.37,2.08,2.35,68100 KMB,D,20230523,140.27,140.46,138.33,138.57,1825100 KMF,D,20230523,7.1,7.1292,7.03,7.04,272200 KMI,D,20230523,16.55,16.68,16.4914,16.54,12580700 KMPB,D,20230523,17.5,17.75,17.5,17.6,8300 KMPR,D,20230523,44.76,45.11,44.48,44.61,293200 KMT,D,20230523,26.31,26.65,26.08,26.1,500500 KMX,D,20230523,71.81,73.835,71.545,71.98,1664000 KN,D,20230523,16.58,17.095,16.58,16.68,932700 KNOP,D,20230523,5,5.265,5,5.1,205200 KNSL,D,20230523,321.86,322.0498,308.99,312.67,226500 KNSW,D,20230523,10.46,10.5,10.46,10.5,200 KNTK,D,20230523,31.48,32.145,31.41,31.82,124600 KNX,D,20230523,54.8,55.56,54.66,55.25,1351700 KO,D,20230523,61.51,61.67,61.17,61.4,13932700 KODK,D,20230523,4.7,4.96,4.68,4.76,1008800 KOF,D,20230523,86,86.65,85.24,85.71,210000 KOP,D,20230523,31.55,32.13,31.55,31.64,40200 KOR.W,D,20230523,0.1101,0.12,0.1089,0.1089,57100 KORE,D,20230523,1.7,1.76,0.12,1.7,175600 KOS,D,20230523,6.58,6.64,6.48,6.61,4759100 KR,D,20230523,49.75,49.96,49.09,49.1,4984500 KRC,D,20230523,27.77,29.08,27.6,28.11,1653500 KRE-A,D,20230523,16.23,16.5,16.13,16.2,32000 KREF,D,20230523,11.03,11.565,11.03,11.3,404700 KRG,D,20230523,20.43,20.785,20.29,20.31,1095600 KRO,D,20230523,8.7,8.84,8.66,8.7,197500 KRP,D,20230523,15.9,16.14,15.45,15.47,432000 KSM,D,20230523,8.22,8.24,8.14,8.17,154800 KSS,D,20230523,19.5,19.825,19.215,19.27,4847700 KT,D,20230523,11.76,11.85,11.75,11.78,1059900 KTB,D,20230523,40.23,41.01,39.93,40.23,347100 KTF,D,20230523,8.64,8.64,8.55,8.55,58400 KTH,D,20230523,28.75,28.7501,28.5,28.5,2000 KUKE,D,20230523,0.67,0.72,0.6699,0.693,10600 KVUE,D,20230523,26.01,26.2599,25.81,26,2485100 KW,D,20230523,15.47,16.095,15.47,15.75,818600 KWR,D,20230523,205.96,207.09,199.12,199.58,94600 KYN,D,20230523,8.23,8.23,8.12,8.17,436500 L,D,20230523,58.32,58.7,57.84,57.91,689000 LAC,D,20230523,22.48,23.0367,22.3003,22.45,1371400 LAD,D,20230523,231.25,239.29,229.975,236.24,358000 LADR,D,20230523,9.69,9.97,9.69,9.78,628000 LAN.W,D,20230523,0.2825,0.3257,0.2684,0.3257,12900 LANV,D,20230523,5,5.7,5,5.15,621600 LAW,D,20230523,7.29,7.415,7.05,7.15,193700 LAZ,D,20230523,28.95,29.42,28.85,29.08,707400 LBRT,D,20230523,13.12,13.34,12.94,13.1,1600500 LC,D,20230523,8.09,8.615,8.09,8.29,2206800 LCII,D,20230523,110.16,113.2299,110.01,112.63,201200 LCW,D,20230523,10.4,10.43,10.38,10.42,538800 LCW.W,D,20230523,0.139,0.139,0.0972,0.1,2900 LDI,D,20230523,2,2.09,1.99,2.01,427000 LDOS,D,20230523,81.5,82.18,80.77,81.08,1243400 LDP,D,20230523,17.18,17.24,17.02,17.09,171600 LEA,D,20230523,125.11,128.11,125.11,125.63,564600 LEG,D,20230523,32.57,32.81,32.36,32.38,416100 LEJU,D,20230523,1.97,1.9793,1.82,1.87,19200 LEN,D,20230523,109.7,109.82,106.81,107.1,2570800 LEN.B,D,20230523,96.77,96.77,93.98,94.34,61500 LEO,D,20230523,6,6.01,5.975,5.99,60000 LEV,D,20230523,2.08,2.1154,1.97,1.98,955100 LEV.A,D,20230523,0.561,0.561,0.5479,0.5479,10700 LEV.W,D,20230523,0.22,0.2496,0.216,0.22,53700 LEVI,D,20230523,13.14,13.295,13.03,13.09,1551100 LFT,D,20230523,1.89,1.89,1.78,1.86,30400 LFT-A,D,20230523,17.4,17.4924,17.2,17.4924,4200 LGF.A,D,20230523,10.75,11.325,10.725,10.75,1345500 LGF.B,D,20230523,10.26,10.66,10.115,10.13,944600 LGI,D,20230523,14.7,14.81,14.61,14.61,39500 LH,D,20230523,218.01,220.14,215.81,218.89,710600 LHX,D,20230523,185.78,185.9289,183.965,184.69,1044500 LICY,D,20230523,4.85,5.01,4.79,4.85,1328600 LII,D,20230523,278.56,279,273.94,275.42,337000 LIN,D,20230523,364,364.01,353.7,353.94,2156900 LITB,D,20230523,1.27,1.27,1.23,1.26,24700 LL,D,20230523,3.94,4.21,3.93,4.06,947400 LLA.W,D,20230523,0.23,0.2475,0.2001,0.23,16700 LLAP,D,20230523,1.65,1.68,1.55,1.56,2882400 LLY,D,20230523,432.92,435.89,421.51,423.21,4492000 LMND,D,20230523,17.5,18.49,17.32,17.99,1835100 LMT,D,20230523,452.11,456.4,450,452.63,1027200 LNC,D,20230523,21.92,23.18,21.9,21.92,4164200 LNC-D,D,20230523,25.09,25.09,24.86,25,130400 LND,D,20230523,4.71,4.764,4.6613,4.71,17800 LNN,D,20230523,118.19,121.69,117.295,121.38,138800 LOB,D,20230523,22.75,23.71,22.54,22.84,255700 LOC.T,D,20230523,0.1179,0.1179,0.0652,0.0864,7700 LOCC,D,20230523,10.17,10.17,10.17,10.17,400 LOCL,D,20230523,0.47,0.477,0.4345,0.45,120900 LOMA,D,20230523,6.22,6.4,6.21,6.31,234300 LOW,D,20230523,202.83,209.7499,202.44,206.65,6507400 LPG,D,20230523,24.15,24.42,23.77,23.85,554800 LPL,D,20230523,6.04,6.05,5.97,6,91600 LPX,D,20230523,61,61.51,59.21,59.26,882600 LRN,D,20230523,41.5,41.72,41.22,41.42,310400 LSI,D,20230523,131.04,131.77,130.41,130.65,235900 LSPD,D,20230523,13.85,14.12,13.36,13.42,2359300 LTC,D,20230523,32.1,33,32.06,32.41,222400 LTH,D,20230523,20.17,20.59,19.44,19.67,1171300 LTHM,D,20230523,24.1,25.3885,24.04,24.56,5934100 LU,D,20230523,1.56,1.59,1.465,1.51,14390200 LUMN,D,20230523,2.17,2.23,2.1,2.1,24180300 LUV,D,20230523,29.41,30.17,29.34,29.48,5819300 LVS,D,20230523,58.66,58.66,55.41,55.71,7604400 LVW.W,D,20230523,0.2871,0.3621,0.2871,0.3411,210600 LVWR,D,20230523,7.43,8.95,7.39,8.52,34100 LW,D,20230523,111.2,111.31,109.195,109.87,1397400 LXFR,D,20230523,14.93,15.27,14.86,15.03,81700 LXP,D,20230523,10.25,10.4,10.23,10.26,1438200 LXP-C,D,20230523,48.2488,48.2488,48.2488,48.2488,400 LXU,D,20230523,9.3,9.59,9.28,9.52,603800 LYB,D,20230523,90.5,91.62,90.25,90.73,1590800 LYG,D,20230523,2.33,2.35,2.31,2.32,14632600 LYV,D,20230523,84.01,84.585,81.995,82.06,2674100 LZB,D,20230523,27.17,27.6,26.99,27.02,306000 M,D,20230523,14.94,15.25,14.77,14.77,12851200 MA,D,20230523,381.52,382.03,370.44,373.75,3979200 MAA,D,20230523,147.23,148.94,145.55,146.22,706100 MAC,D,20230523,10.05,10.22,9.695,9.71,1666400 MAIN,D,20230523,39.2,39.37,39.0877,39.11,252400 MAN,D,20230523,73.9,75.06,73.5,74.69,316500 MANU,D,20230523,19.52,19.64,19.02,19.18,962400 MAS,D,20230523,51.56,51.78,51,51.12,1058700 MATV,D,20230523,17.45,17.83,17.27,17.34,492200 MATX,D,20230523,70.73,72.06,70.5,71.39,261600 MAV,D,20230523,7.71,7.74,7.7,7.7,51200 MAX,D,20230523,7.38,7.7291,7.24,7.43,355500 MBA.W,D,20230523,0.0669,0.0669,0.041,0.041,45600 MBAC,D,20230523,10.05,10.095,10.05,10.095,357600 MBC,D,20230523,10.89,11.085,10.82,10.84,968100 MBI,D,20230523,7.75,7.95,7.68,7.78,573100 MBS.W,D,20230523,0.4,0.4,0.4,0.4,5200 MBSC,D,20230523,10.42,10.42,10.42,10.42,5000 MC,D,20230523,37.61,38.47,37.5,37.9,526900 MCB,D,20230523,28,31.44,27.51,28.45,658900 MCD,D,20230523,288.15,288.5,285.44,286.37,2943800 MCI,D,20230523,14.57,14.57,14.25,14.38,15900 MCK,D,20230523,395.28,397.37,391.71,393.14,716400 MCN,D,20230523,7.63,7.7562,7.5376,7.66,69100 MCO,D,20230523,318.36,319.935,311.85,312.79,695800 MCR,D,20230523,6.1,6.1391,6.0987,6.12,63800 MCS,D,20230523,16.03,16.47,15.94,15.97,208000 MCW,D,20230523,8.35,8.45,8.2,8.29,1171900 MCY,D,20230523,31.13,31.46,30.5,30.5,114000 MD,D,20230523,13.67,13.87,13.49,13.53,417100 MDC,D,20230523,40.99,41.075,40.06,40.36,606800 MDT,D,20230523,88.97,89.203,87.09,87.13,5459800 MDU,D,20230523,29.73,30.14,29.65,29.66,1144800 MDV,D,20230523,14.26,14.9,14.26,14.5,15400 MDV-A,D,20230523,22.24,22.24,22.23,22.23,600 MEC,D,20230523,13.07,13.43,13.06,13.06,89300 MED,D,20230523,89.54,90.88,87.32,87.57,186800 MEG,D,20230523,37.26,37.765,36.15,36.31,157500 MEGI,D,20230523,14,14,13.73,13.8,81600 MEI,D,20230523,42.1,43.13,42.1,42.47,108100 MER-K,D,20230523,25.12,25.23,25.11,25.17,118400 MET,D,20230523,52.43,52.88,51.82,51.84,4350100 MET-A,D,20230523,22.75,22.84,22.48,22.57,24700 MET-E,D,20230523,24.05,24.14,23.67,23.71,45500 MET-F,D,20230523,20.45,20.68,20.301,20.32,67200 MFA,D,20230523,10.83,11.14,10.81,10.91,1434900 MFA-B,D,20230523,18.77,19.3685,18.77,18.97,22300 MFA-C,D,20230523,17.61,18.095,17.61,17.775,21200 MFC,D,20230523,19.04,19.27,18.92,18.92,3555000 MFD,D,20230523,7.8,7.89,7.76,7.76,31000 MFG,D,20230523,2.87,2.93,2.87,2.91,570800 MFM,D,20230523,5.03,5.05,4.99,5,120100 MFV,D,20230523,3.97,4.07,3.97,4,17400 MG,D,20230523,7.22,7.48,7.22,7.44,63700 MGA,D,20230523,52.33,53.345,52.18,52.51,801100 MGF,D,20230523,3.22,3.23,3.22,3.23,47300 MGM,D,20230523,41.96,41.99,39.96,40.17,6095900 MGR,D,20230523,21.06,21.3999,21,21.15,43700 MGRB,D,20230523,16.87,17.16,16.87,17,19000 MGRD,D,20230523,15.1,15.35,15.1,15.28,3500 MGY,D,20230523,20.86,20.985,20.54,20.55,1740500 MHD,D,20230523,11.29,11.4,11.29,11.37,261300 MHF,D,20230523,6.34,6.36,6.28,6.28,32100 MHI,D,20230523,8.36,8.39,8.34,8.37,45200 MHK,D,20230523,96.18,97.44,94.88,95.74,561200 MHLA,D,20230523,15.75,15.86,15.69,15.86,800 MHN,D,20230523,10.18,10.23,10.04,10.14,57100 MHNC,D,20230523,17.07,17.47,16.66,17.41,5600 MHO,D,20230523,69.32,70.08,68.8,69.16,298000 MIN,D,20230523,2.77,2.78,2.75,2.75,192100 MIO,D,20230523,10.24,10.24,10.17,10.2,22300 MIR,D,20230523,7.79,8.03,7.79,7.85,1114500 MIR.W,D,20230523,1.59,1.6,1.55,1.55,1800 MIT-A,D,20230523,16.92,17.19,16.83,17.19,2500 MIT-B,D,20230523,15.94,15.98,15.795,15.97,23700 MIT-C,D,20230523,17.41,17.41,17.26,17.39,2300 MITT,D,20230523,5.6,5.68,5.54,5.57,57400 MIXT,D,20230523,7.36,7.59,7.33,7.525,8900 MIY,D,20230523,10.88,10.8859,10.83,10.83,43800 MKC,D,20230523,87.78,87.78,86.89,87.29,972300 MKC.V,D,20230523,88.22,88.22,86.29,86.945,3300 MKF.W,D,20230523,0.1,0.12,0.095,0.11,24400 MKFG,D,20230523,0.99,1.11,0.98,1.04,642600 MKL,D,20230523,1352.81,1354.395,1333.66,1341.27,33500 ML,D,20230523,10.24,11.61,10.24,11.43,57400 ML.W,D,20230523,0.0395,0.0395,0.0395,0.0395,100 MLI,D,20230523,79,80.0864,78.19,78.2,350400 MLM,D,20230523,401.71,403.295,395.16,397.26,388000 MLNK,D,20230523,19.17,19.42,18.89,19.07,182500 MLP,D,20230523,13.34,13.37,13.1156,13.22,5900 MLR,D,20230523,34.38,35.1,34.38,34.81,19900 MMC,D,20230523,178.8,178.8,173.68,174.4,2547000 MMD,D,20230523,16.68,16.86,16.6153,16.8,34400 MMI,D,20230523,30.42,30.95,30.175,30.22,219400 MMM,D,20230523,101.71,102.835,100.66,100.7,3616200 MMP,D,20230523,62.09,62.99,62.05,62.15,2716900 MMS,D,20230523,81.29,81.75,80.24,80.77,287800 MMT,D,20230523,4.45,4.4696,4.44,4.46,89900 MMU,D,20230523,9.76,9.84,9.76,9.79,92000 MNP,D,20230523,11.57,11.57,11.47,11.48,21900 MNSO,D,20230523,16.78,17.16,16.37,16.57,1703100 MNT.W,D,20230523,0.1111,0.1111,0.0714,0.0714,7800 MNTN,D,20230523,10.6,10.6,10.55,10.58,1100 MO,D,20230523,45.07,45.26,44.895,44.93,6168000 MOD,D,20230523,20.98,21.17,20.46,20.64,306900 MODG,D,20230523,16.67,17.235,16.45,16.76,3305800 MODN,D,20230523,29.21,29.69,28.84,29.03,201300 MOG.A,D,20230523,99.23,99.78,97.85,99.51,125400 MOGU,D,20230523,2.39,2.89,2.39,2.84,33900 MOH,D,20230523,285.66,287.37,282.76,284.85,275300 MOS,D,20230523,35.93,36.11,35.3001,35.68,2870200 MOV,D,20230523,26.41,26.8925,26.09,26.57,124100 MP,D,20230523,21.88,22.42,21.6,22,2215800 MPA,D,20230523,11.42,11.55,11.4,11.53,136100 MPC,D,20230523,110.88,111.51,109.42,109.92,3982000 MPLN,D,20230523,1.33,1.4,1.255,1.29,2301900 MPLX,D,20230523,34.26,34.37,34.01,34.2,1599300 MPV,D,20230523,12.89,13.1,12.734,12.95,14700 MPW,D,20230523,7.88,8.165,7.8706,7.9,14397100 MPX,D,20230523,14.9,15.182,14.7,15.16,67400 MQT,D,20230523,9.86,9.94,9.85,9.87,29300 MQY,D,20230523,11.29,11.33,11.2452,11.29,110300 MRC,D,20230523,9.06,9.35,9.03,9.25,587000 MRDB,D,20230523,0.95,0.95,0.85,0.89,50500 MRK,D,20230523,113.97,114.79,113.05,113.27,7733000 MRO,D,20230523,23.6,24.09,23.4677,23.64,10281200 MS,D,20230523,82,83.57,81.89,82.64,5521100 MS-A,D,20230523,20.93,21.32,20.89,20.89,116000 MS-E,D,20230523,25.25,25.32,25.17,25.26,224400 MS-F,D,20230523,25.07,25.205,25.07,25.16,77300 MS-I,D,20230523,24.75,24.8,24.69,24.73,84200 MS-K,D,20230523,23.59,23.68,23.415,23.46,205500 MS-L,D,20230523,21.4305,21.68,21.4305,21.59,22600 MS-O,D,20230523,17.86,18.07,17.818,18.05,190500 MS-P,D,20230523,26.08,26.135,25.92,26.02,110600 MSA,D,20230523,143.87,145.39,142.18,143.31,94000 MSB,D,20230523,18.2,18.76,18,18.38,39300 MSC,D,20230523,6.37,6.4845,6.13,6.41,7300 MSCI,D,20230523,467.72,471.81,457.13,460.1,613800 MSD,D,20230523,6.44,6.53,6.4325,6.49,50900 MSGE,D,20230523,38.31,39.145,36.39,38.04,454400 MSGS,D,20230523,181.7,182,178.8,180.13,167900 MSI,D,20230523,291.57,291.7,285.005,285.43,751700 MSM,D,20230523,93.51,93.71,92.38,92.4,354800 MT,D,20230523,26.5,26.595,26.122,26.14,2185700 MTA.U,D,20230523,10.65,10.66,10.65,10.66,7900 MTA.W,D,20230523,1.04,1.0701,1.01,1.0701,27400 MTAL,D,20230523,10.34,10.34,10.31,10.31,13800 MTB,D,20230523,124.5,127.11,123.98,123.99,1160900 MTB-H,D,20230523,22.9,23.39,22.75,22.81,14500 MTD,D,20230523,1396.55,1411.61,1349.833,1355.61,108700 MTDR,D,20230523,47.35,48.56,46.9801,47.28,1064700 MTG,D,20230523,15.07,15.3,15.03,15.1,1575600 MTH,D,20230523,119.48,119.48,113.7,115.04,751900 MTN,D,20230523,240.23,240.23,234.15,234.26,271900 MTR,D,20230523,25.25,26.75,25,26.75,48700 MTRN,D,20230523,105.22,105.22,104.095,104.32,62400 MTV.U,D,20230523,10.51,10.5108,10.51,10.5108,1200 MTVC,D,20230523,10.505,10.505,10.505,10.505,800 MTW,D,20230523,15.25,15.65,15.08,15.24,169700 MTX,D,20230523,60.23,61.31,59.86,60.16,128900 MTZ,D,20230523,96.87,98.37,96,96.89,629800 MUA,D,20230523,10.16,10.2,10.05,10.07,46400 MUC,D,20230523,10.55,10.575,10.48,10.5,192200 MUE,D,20230523,9.52,9.55,9.5,9.52,61900 MUFG,D,20230523,6.58,6.68,6.58,6.6,3426500 MUI,D,20230523,11.1,11.21,11.1,11.12,274400 MUJ,D,20230523,10.99,11.0193,10.965,10.97,72100 MUR,D,20230523,36.4,37.41,36.28,36.59,1912000 MUSA,D,20230523,269.22,275.975,268.69,274.81,306200 MUX,D,20230523,7.74,7.91,7.62,7.83,663700 MVF,D,20230523,6.6,6.63,6.595,6.63,174500 MVO,D,20230523,12.42,12.47,11.973,12.19,40400 MVT,D,20230523,10.17,10.23,10.16,10.16,52200 MWA,D,20230523,13.89,14.085,13.86,13.93,1028900 MX,D,20230523,9.72,10.28,9.72,10.26,546700 MXE,D,20230523,9.56,9.67,9.55,9.56,8100 MXF,D,20230523,16.05,16.05,15.81,15.9,23400 MYD,D,20230523,10.23,10.23,10.15,10.18,70000 MYE,D,20230523,19.77,19.96,19.62,19.89,82400 MYI,D,20230523,10.72,10.7259,10.655,10.68,278300 MYN,D,20230523,9.85,9.86,9.8,9.8,56200 MYTE,D,20230523,4.2,4.28,4.03,4.22,76100 NABL,D,20230523,15.14,15.44,15.1,15.25,510000 NAC,D,20230523,10.55,10.589,10.52,10.52,283700 NAD,D,20230523,11.06,11.06,10.99,11,442400 NAN,D,20230523,10.66,10.79,10.6,10.73,145400 NAPA,D,20230523,13.49,13.51,13.215,13.4,608700 NAT,D,20230523,4.05,4.15,3.81,3.83,5846300 NAZ,D,20230523,10.77,10.77,10.67,10.67,16300 NBB,D,20230523,15.19,15.31,15.13,15.28,136600 NBHC,D,20230523,31.3,32.12,31.3,31.68,251100 NBR,D,20230523,94.49,96.78,93.61,95.6,178300 NBXG,D,20230523,9.86,9.93,9.82,9.82,238500 NC,D,20230523,33.19,34.61,33.19,34.03,6100 NCA,D,20230523,8.71,8.75,8.7,8.7,32400 NCLH,D,20230523,14.24,14.93,14.16,14.47,12896800 NCR,D,20230523,24.37,24.825,24.36,24.53,1391200 NCV,D,20230523,3.2,3.2,3.14,3.16,1017400 NCV-A,D,20230523,21.535,21.535,21.535,21.535,100 NCZ,D,20230523,2.86,2.88,2.81,2.83,483300 NCZ-A,D,20230523,21.16,21.24,21.16,21.24,3600 NDMO,D,20230523,10.25,10.3,10.1201,10.2,112200 NDP,D,20230523,28.16,28.5041,28.16,28.23,8900 NE,D,20230523,39.46,40.07,39.07,39.17,1268600 NEA,D,20230523,10.64,10.654,10.57,10.59,897800 NEE,D,20230523,74.1,75.2,73.91,74.16,8751200 NEE-N,D,20230523,24.8,24.87,24.69,24.84,47000 NEE-Q,D,20230523,48.55,48.85,48.53,48.61,189300 NEE-R,D,20230523,46.64,46.82,46.41,46.43,395000 NEM,D,20230523,42.75,43.0065,42.435,42.49,9203900 NEP,D,20230523,59.81,60.7693,59.44,59.98,476000 NET,D,20230523,55.78,58.74,55.7,55.92,5146800 NET.W,D,20230523,0.19,0.19,0.1649,0.17,51000 NETI,D,20230523,9.12,9.655,8.86,9.61,723100 NEU,D,20230523,396.12,397.915,393.62,396.06,20000 NEWR,D,20230523,82.34,83.1,79.7,82.51,1210800 NEX,D,20230523,8.29,8.41,8.12,8.33,1772500 NEXA,D,20230523,5.32,5.36,5.21,5.28,47700 NFG,D,20230523,51.89,52.49,51.715,52,512100 NFJ,D,20230523,11.66,11.725,11.635,11.67,241900 NFN.W,D,20230523,0.1401,0.1445,0.1401,0.1445,500 NFNT,D,20230523,10.53,10.53,10.51,10.53,300 NFY.W,D,20230523,0.081,0.081,0.0807,0.0807,6200 NFYS,D,20230523,10.31,10.32,10.31,10.32,26200 NGG,D,20230523,69.8,69.98,69.47,69.6,273400 NGL,D,20230523,3.11,3.22,3.06,3.15,569900 NGL-B,D,20230523,23.24,23.6,23.22,23.37,7500 NGL-C,D,20230523,22.15,22.495,21.5,22.495,10100 NGS,D,20230523,10.69,10.91,10.61,10.64,51300 NGVC,D,20230523,11.56,11.69,11.43,11.56,26100 NGVT,D,20230523,51.24,52.7,51.105,52.26,578700 NHI,D,20230523,51.8,53.12,51.8,52.29,145700 NI,D,20230523,27.34,27.6,27.22,27.36,5623600 NI-B,D,20230523,24.59,24.79,24.59,24.79,26300 NIC,D,20230523,62,65.22,62,64.36,55200 NIE,D,20230523,20.01,20.03,19.79,19.85,65500 NIM,D,20230523,9.16,9.16,9.13,9.15,14800 NIMC,D,20230523,103.06,103.16,102.33,102.79,260100 NINE,D,20230523,3.44,3.58,3.38,3.5,850600 NIO,D,20230523,8.64,8.85,8.59,8.75,38539900 NIQ,D,20230523,12.7,12.7,12.5865,12.61,28800 NJR,D,20230523,49.41,49.99,49.34,49.46,407700 NKE,D,20230523,109.77,111.06,108.1871,108.78,11790400 NKX,D,20230523,11.13,11.13,11.09,11.09,60400 NL,D,20230523,5.4401,5.62,5.4401,5.5,14900 NLS,D,20230523,1.29,1.29,1.16,1.16,325600 NLY,D,20230523,19.11,19.3,18.73,18.73,3543200 NLY-F,D,20230523,24.92,25.04,24.92,24.97,52200 NLY-G,D,20230523,23.96,24.05,23.88,24.01,25900 NLY-I,D,20230523,23.25,23.4,23.22,23.22,46300 NM,D,20230523,1.77,1.8,1.69,1.76,70400 NM-G,D,20230523,20,20.25,20,20,1700 NM-H,D,20230523,20.19,20.19,20,20,5500 NMAI,D,20230523,11.61,11.61,11.5,11.5,48500 NMCO,D,20230523,10.89,11.06,10.89,10.98,47500 NMG,D,20230523,3.3,3.38,3.24,3.35,165500 NMI,D,20230523,9.71,9.71,9.55,9.63,4800 NMM,D,20230523,21.85,22.6,21.85,22.32,154900 NMR,D,20230523,3.62,3.64,3.61,3.61,1136700 NMS,D,20230523,11.08,11.08,11,11,11500 NMT,D,20230523,10.27,10.27,10.22,10.24,30700 NMZ,D,20230523,10.26,10.3,10.21,10.23,326200 NNI,D,20230523,94.78,95.47,94.48,94.83,40000 NNN,D,20230523,42.91,43.41,42.82,42.83,898100 NNY,D,20230523,8.5,8.6,8.47,8.47,15300 NOA,D,20230523,19.12,19.3,19.03,19.13,30700 NOAH,D,20230523,15.33,15.415,14.84,15.02,65200 NOC,D,20230523,441.17,445.87,440.26,443.03,578400 NOG,D,20230523,32.02,32.65,31.41,31.59,1973400 NOK,D,20230523,4.1,4.105,4.03,4.03,14052300 NOM,D,20230523,9.85,9.85,9.8397,9.84,500 NOMD,D,20230523,17.53,17.81,17.38,17.78,371400 NOT.W,D,20230523,0.2999,0.3125,0.2185,0.287,95400 NOTE,D,20230523,2.42,2.546,2.09,2.17,4606600 NOV,D,20230523,15.37,15.66,15.19,15.52,4649100 NOVA,D,20230523,15.66,16.95,15.66,16.23,5006600 NOW,D,20230523,507.5,511.78,499.85,500.14,1124100 NPCT,D,20230523,9.84,9.8833,9.81,9.81,104200 NPFD,D,20230523,14.97,15.14,14.97,15.03,40800 NPK,D,20230523,75.22,75.629,74.73,75.21,28300 NPO,D,20230523,99.49,102.4,98.21,100.46,148700 NPV,D,20230523,10.81,10.8237,10.67,10.71,42600 NQP,D,20230523,11.1,11.1135,10.98,11.02,90300 NR,D,20230523,3.92,4.085,3.89,4.01,523300 NRD.W,D,20230523,0.4201,0.45,0.4201,0.45,900 NRDY,D,20230523,3.15,3.26,3.11,3.12,546900 NRE-A,D,20230523,19,19.1058,18.9492,18.97,5200 NREF,D,20230523,14.01,14.3221,13.92,13.99,42500 NRG,D,20230523,34.07,34.07,33.53,33.81,5510800 NRGV,D,20230523,2.04,2.27,2.03,2.15,1527800 NRGX,D,20230523,14.68,14.85,14.51,14.57,63800 NRK,D,20230523,10.15,10.185,10.01,10.16,240600 NRP,D,20230523,49.5,49.6889,47.02,48,40700 NRT,D,20230523,11.93,12.85,11.9,12.74,157700 NRUC,D,20230523,24.04,24.19,23.96,24.01,10500 NS,D,20230523,16.73,17.16,16.69,17.01,255600 NS-A,D,20230523,24.95,25,24.95,25,3700 NS-B,D,20230523,23.05,23.28,22.875,23.24,24400 NS-C,D,20230523,25.69,25.69,25.41,25.52,7200 NSA,D,20230523,37.5,37.97,37.205,37.26,845200 NSA-A,D,20230523,23.28,23.335,23.02,23.335,4400 NSC,D,20230523,217.23,218.5,212.3,214,2378200 NSL,D,20230523,4.49,4.5007,4.445,4.45,170100 NSP,D,20230523,113.03,114.72,112.665,112.88,341800 NSS,D,20230523,25.5,25.5,25.342,25.35,23100 NST.V,D,20230523,0.0699,0.0699,0.0699,0.0699,100 NSTC,D,20230523,10.195,11.16,10.195,10.2,97300 NTB,D,20230523,25.69,26.89,25.69,26.33,325500 NTCO,D,20230523,5.45,5.52,5.33,5.34,384400 NTEST.I,D,20230523,25.065,25.065,25.065,25.065,1400 NTG,D,20230523,32.02,33.03,31.9416,33.03,23500 NTR,D,20230523,61.13,61.15,59.47,60.26,4063000 NTST,D,20230523,18.18,18.41,18.01,18.02,418400 NTZ,D,20230523,5.22,6.11,5.216,5.9,13600 NU,D,20230523,6.64,7.09,6.62,6.84,57400600 NUE,D,20230523,137.31,137.75,133.595,136.92,1930700 NUS,D,20230523,35.77,35.94,35.17,35.21,438700 NUV,D,20230523,8.77,8.815,8.75,8.8,306300 NUVB,D,20230523,1.7,1.75,1.69,1.73,650300 NUW,D,20230523,13.67,13.78,13.52,13.57,27700 NVG,D,20230523,11.35,11.37,11.33,11.34,396300 NVGS,D,20230523,14.24,15.2095,13.85,14.73,902100 NVO,D,20230523,168.15,168.25,162.11,163.48,2389300 NVR,D,20230523,5663.12,5688.53,5589.6,5611.29,23900 NVRO,D,20230523,27.36,28.06,26.94,27.04,327400 NVS,D,20230523,101.49,101.495,100.21,100.25,2213900 NVST,D,20230523,35.61,36.12,33.75,34.11,3888500 NVT,D,20230523,42.35,42.395,41.37,41.72,973000 NVTA,D,20230523,1.14,1.32,1.13,1.23,14364700 NWG,D,20230523,6.84,6.87,6.775,6.78,1191800 NWN,D,20230523,44.66,45.49,44.66,45.04,144700 NX,D,20230523,21.15,21.47,20.98,21.23,154400 NXC,D,20230523,13.23,13.24,13.19,13.2,3500 NXD-A,D,20230523,15.25,15.3905,15.25,15.25,2100 NXDT,D,20230523,10.05,10.82,10.05,10.38,166900 NXE,D,20230523,4.16,4.17,3.98,3.99,1670900 NXG,D,20230523,36.3,37.03,36.3,36.52,6000 NXJ,D,20230523,11.31,11.35,11.31,11.32,69000 NXN,D,20230523,12.04,12.04,11.86,11.87,2500 NXP,D,20230523,14.35,14.41,14.3201,14.35,41500 NXRT,D,20230523,41.77,42.672,41.74,41.81,79500 NYC,D,20230523,8.47,8.5,8.362,8.5,1200 NYC-A,D,20230523,22.07,22.2799,21.69,21.83,43900 NYC-U,D,20230523,39,39.39,38.7,39.23,53000 NYCB,D,20230523,10.89,11.07,10.68,10.69,12087900 NYT,D,20230523,36.43,36.71,36.11,36.36,1025400 NZF,D,20230523,11.26,11.31,11.2,11.23,822000 O,D,20230523,60.37,60.795,59.975,60.1,2700000 OAK-A,D,20230523,21.8,21.99,21.64,21.98,6500 OAK-B,D,20230523,21.85,22.03,21.69,22,8100 OBK,D,20230523,29.96,31.36,29.92,30.1,110700 OC,D,20230523,108.9,109.56,107.5,108.12,607400 OCFT,D,20230523,4.5,4.53,4.1,4.19,140800 OCN,D,20230523,26.93,28.18,26.54,27.13,21300 ODC,D,20230523,38.2,39.26,38,38.87,17900 ODV,D,20230523,4.87,4.98,4.85,4.88,19500 OEC,D,20230523,24.93,25.33,24.77,24.92,346500 OFC,D,20230523,22.97,23.575,22.97,22.98,673300 OFG,D,20230523,24.76,25.63,24.76,25.26,162800 OGE,D,20230523,36.15,36.5,35.96,35.97,1024100 OGN,D,20230523,20.85,21.0967,20.57,20.63,1811700 OGS,D,20230523,80.28,82.365,80.15,81.64,325600 OHI,D,20230523,29.13,29.44,28.94,28.97,1211700 OI,D,20230523,21.94,22.47,21.77,22.08,861300 OIA,D,20230523,6.08,6.0983,6.04,6.06,31300 OII,D,20230523,16.53,16.9,16.35,16.67,851700 OIS,D,20230523,7.13,7.28,7.085,7.22,449900 OKE,D,20230523,58.44,59.38,58.11,58.54,3996900 OLN,D,20230523,54.07,54.69,53.53,54.03,643100 OLO,D,20230523,6.64,7.15,6.51,7.15,2356900 OLP,D,20230523,20.6,20.76,20.4467,20.48,51700 OMC,D,20230523,92.64,93.0699,91.97,92.04,1059900 OMF,D,20230523,37.42,38.29,37.3,37.68,614000 OMI,D,20230523,20.74,21.49,20.29,20.3,580800 ONL,D,20230523,6.04,6.285,6.04,6.15,341900 ONON,D,20230523,27.32,27.84,26.5,26.63,4288100 ONTF,D,20230523,7.06,7.46,7.01,7.32,431300 ONTO,D,20230523,98.77,100.63,98.545,99.07,219100 OOMA,D,20230523,13.23,13.4099,12.95,13.08,122600 OPA,D,20230523,10.82,10.8206,10.33,10.33,2200 OPA.T,D,20230523,0.0206,0.0207,0.0206,0.0207,400 OPA.W,D,20230523,0.07,0.074,0.06,0.07,6800 OPAD,D,20230523,0.55,0.595,0.55,0.5675,800000 OPFI,D,20230523,2.17,2.2,2.12,2.14,29300 OPP,D,20230523,8.12,8.1294,8.09,8.09,161700 OPP-A,D,20230523,18.31,18.38,18.23,18.35,1400 OPP-B,D,20230523,19.45,19.68,19.3,19.495,6100 OPY,D,20230523,37.75,38.19,37.645,37.87,30200 OR,D,20230523,16.02,16.275,15.92,16.15,807700 ORA,D,20230523,84.57,85.79,84.03,84.46,289900 ORAN,D,20230523,12.42,12.4784,12.39,12.41,326900 ORC,D,20230523,10.12,10.21,10.035,10.07,747100 ORCC,D,20230523,13.26,13.42,13.25,13.27,1970600 ORCL,D,20230523,101.07,101.43,98.465,98.54,10047200 ORI,D,20230523,25.11,25.325,25.05,25.07,1225100 ORN,D,20230523,2.56,2.58,2.47,2.47,72700 OSCR,D,20230523,7.37,7.8399,7.25,7.32,1737000 OSG,D,20230523,3.75,3.83,3.6862,3.78,293900 OSI,D,20230523,9.9,9.9,9.87,9.9,2800 OSI.W,D,20230523,0.21,0.2184,0.19,0.19,2500 OSK,D,20230523,74.33,75.555,73.78,74.26,297300 OTIS,D,20230523,83.29,83.6,81.93,82.24,2892200 OUS.W,D,20230523,0.09,0.1119,0.08,0.08,13700 OUST,D,20230523,6.31,6.82,6.2111,6.43,1514200 OUT,D,20230523,14.55,14.79,14.475,14.5,2753300 OVV,D,20230523,35.26,36.6,35.14,36.13,4110300 OWL,D,20230523,10.17,10.32,10.02,10.13,1981500 OWLT,D,20230523,0.2713,0.2713,0.25,0.2568,517100 OXM,D,20230523,103.91,105.73,103,105.21,179700 OXY,D,20230523,59.65,60.3108,59.25,59.68,9639200 OXY.W,D,20230523,37.42,38.39,37.42,37.815,53800 PAAS,D,20230523,15.54,15.86,15.36,15.82,3067100 PAC,D,20230523,176.19,177.35,170.87,173.03,72400 PACI,D,20230523,10.45,10.46,10.4243,10.46,48600 PACK,D,20230523,3.44,3.6,3.44,3.52,279300 PAG,D,20230523,140.26,144.435,139.8245,142.65,288300 PAGS,D,20230523,12.65,13.185,12.51,12.57,5454600 PAI,D,20230523,11.61,11.65,11.6,11.6245,14100 PAM,D,20230523,36.02,37.585,35.6665,36.29,179500 PAR,D,20230523,35.75,36.8685,35.45,35.83,286100 PARR,D,20230523,21.72,22.17,21.5,21.55,1392100 PATH,D,20230523,16.58,17.615,16.58,16.63,13275200 PAXS,D,20230523,13.96,14.1499,13.96,14.02,112200 PAY,D,20230523,9.91,10.0683,9.88,9.97,41800 PAYC,D,20230523,286.02,288.55,282.444,283.97,916200 PB,D,20230523,61.02,61.89,59.8,60.1,1097500 PBA,D,20230523,31.21,31.21,30.855,30.94,738200 PBF,D,20230523,38.58,39.06,37.82,38.03,2557200 PBH,D,20230523,59.88,61.25,59.8,60.35,194400 PBI,D,20230523,3.23,3.39,3.215,3.35,1498200 PBI-B,D,20230523,14.35,14.8338,14.175,14.8,66600 PBR,D,20230523,11.72,11.965,11.615,11.79,13511000 PBR.A,D,20230523,10.43,10.675,10.365,10.53,5951600 PBT,D,20230523,24.86,25.2499,24.42,24.89,91700 PCF,D,20230523,6.13,6.15,6.11,6.11,69500 PCG,D,20230523,16.38,16.74,16.35,16.41,17226500 PCGU,D,20230523,144.05,145.1,142.425,142.47,4100 PCK,D,20230523,5.9,5.9,5.84,5.8621,32300 PCM,D,20230523,9.18,9.18,8.98,9,10700 PCN,D,20230523,12.68,12.72,12.51,12.63,104800 PCOR,D,20230523,57.09,58.89,56.75,57.66,1607400 PCQ,D,20230523,9.63,9.63,9.53,9.55,50300 PD,D,20230523,28.71,29.09,28.23,28.25,1019500 PDI,D,20230523,18.08,18.18,17.75,17.82,1037100 PDM,D,20230523,6.67,7.02,6.67,6.77,2044000 PDO,D,20230523,12.75,12.7599,12.66,12.69,252100 PDS,D,20230523,47.17,47.31,46.38,46.45,32400 PDT,D,20230523,11.4,11.49,11.32,11.32,111000 PEAK,D,20230523,20.06,20.595,20.04,20.15,4554200 PEB,D,20230523,13.49,13.815,13.385,13.61,2639300 PEB-E,D,20230523,18.98,18.98,18.765,18.8001,17200 PEB-F,D,20230523,18.99,18.99,18.73,18.76,60700 PEB-G,D,20230523,18.45,18.45,18.22,18.25,32100 PEB-H,D,20230523,17.03,17.05,16.91,16.97,17600 PEG,D,20230523,62.17,62.47,61.265,61.31,2056200 PEN,D,20230523,316.64,318.93,301.43,305.72,400800 PEO,D,20230523,19.91,20.22,19.9,20.01,53100 PER.W,D,20230523,0.1201,0.1319,0.1201,0.1251,3000 PERF,D,20230523,4.9,5,4.9,4.98,13300 PFD,D,20230523,9.74,9.76,9.6,9.66,62400 PFE,D,20230523,38.55,40.14,38,39.64,75379500 PFGC,D,20230523,56.86,57.05,55.59,55.82,905100 PFH,D,20230523,19.45,19.6783,19.445,19.48,37000 PFL,D,20230523,7.85,7.888,7.7,7.78,246200 PFLT,D,20230523,10.78,10.86,10.76,10.78,172000 PFN,D,20230523,6.95,6.99,6.84,6.91,186800 PFO,D,20230523,7.71,7.72,7.62,7.62,31200 PFS,D,20230523,16.36,16.82,16.28,16.52,501600 PFSI,D,20230523,61.25,63,61.21,61.27,277000 PG,D,20230523,148.79,148.88,147.07,147.55,6116000 PGP,D,20230523,7.03,7.1699,7.03,7.11,39900 PGR,D,20230523,135.01,135.345,133.21,133.35,2988900 PGRE,D,20230523,4.52,4.845,4.52,4.65,2267800 PGRU,D,20230523,4.41,4.55,4.3,4.32,14600 PGTI,D,20230523,25.22,25.72,24.9201,25.41,733300 PGZ,D,20230523,9.49,9.49,9.33,9.41,32900 PH,D,20230523,331.84,333.475,327.88,328.78,893000 PHD,D,20230523,8.36,8.4,8.32,8.32,69200 PHG,D,20230523,20.06,20.14,19.825,19.87,708600 PHI,D,20230523,22.65,22.69,22.37,22.57,57500 PHK,D,20230523,4.67,4.69,4.67,4.68,211100 PHM,D,20230523,66.42,66.43,65.16,65.69,4263800 PHR,D,20230523,31.33,32.58,30.271,30.4,283100 PHT,D,20230523,6.64,6.68,6.62,6.62,55500 PHX,D,20230523,3,3.02,2.9359,2.99,98200 PHY.U,D,20230523,10.6,10.6,10.6,10.6,100 PHYT,D,20230523,10.58,10.58,10.58,10.58,200 PII,D,20230523,105.14,107.44,105.1,106.51,433300 PIM,D,20230523,3.13,3.1422,3.11,3.11,74400 PINE,D,20230523,15.84,16.16,15.84,15.97,56900 PINS,D,20230523,23.09,24.2,23,23.76,22213700 PIPR,D,20230523,129.44,131.52,129,130.19,79400 PJT,D,20230523,66.58,67.7,66.58,67.47,168800 PK,D,20230523,13.23,13.35,13.04,13.23,3078500 PKE,D,20230523,12.99,13.15,12.9,13.03,98400 PKG,D,20230523,128.93,129.58,127.645,127.93,619600 PKST,D,20230523,24.35,25.44,22.9688,24.39,201900 PKX,D,20230523,71,71.06,70.32,70.52,289100 PL,D,20230523,4.37,4.51,4.32,4.34,1220800 PL.W,D,20230523,0.7726,0.7726,0.7726,0.7726,2000 PLD,D,20230523,123.66,125.01,122.7,123.54,4400700 PLNT,D,20230523,67.69,68.37,66.34,66.47,793000 PLOW,D,20230523,29.63,30.3,29.51,30.12,132200 PLTR,D,20230523,11.95,13.42,11.87,12.64,148701800 PLYM,D,20230523,21.68,22.3,21.52,21.94,379800 PM,D,20230523,93.48,93.69,92.94,92.94,7659500 PMF,D,20230523,9.71,9.74,9.66,9.69,21600 PML,D,20230523,8.95,8.95,8.85,8.88,144700 PMM,D,20230523,5.79,5.8199,5.74,5.76,160100 PMO,D,20230523,9.91,9.92,9.85,9.86,112900 PMT,D,20230523,11.74,12.07,11.725,11.74,745900 PMT-A,D,20230523,22.61,22.64,22.36,22.36,2800 PMT-B,D,20230523,22.8,22.8,22.38,22.65,8300 PMT-C,D,20230523,17.82,18.1,17.5,17.8801,11300 PMX,D,20230523,7.86,7.87,7.66,7.68,170100 PNC,D,20230523,120.58,124.6,120.035,121.49,3221600 PNF,D,20230523,8.5,8.5099,8.5,8.5,2700 PNI,D,20230523,7.49,7.49,7.44,7.46,5500 PNM,D,20230523,45.6,45.88,45.45,45.75,376900 PNNT,D,20230523,5.66,5.695,5.59,5.59,285300 PNR,D,20230523,58.72,59.13,57.73,57.73,1186900 PNW,D,20230523,77.6,78.2955,77.14,77.65,482800 POR,D,20230523,49.28,49.82,49.15,49.43,591400 POR.U,D,20230523,10.44,10.44,10.44,10.44,200 POR.W,D,20230523,0.0702,0.0702,0.0365,0.0365,2400 PORT,D,20230523,10.43,10.44,10.43,10.435,60700 POST,D,20230523,86.27,86.79,85.99,86.25,339800 PPG,D,20230523,139.47,140.06,136.82,136.88,1077600 PPL,D,20230523,26.99,27.245,26.74,26.78,4542600 PPT,D,20230523,3.55,3.56,3.53,3.54,253200 PR,D,20230523,10.15,10.23,9.8,9.83,6884800 PRA,D,20230523,12.34,12.955,12.34,12.75,437600 PRE-J,D,20230523,19.71,19.77,19.68,19.71,13100 PRG,D,20230523,32.44,33.19,32.27,32.46,280100 PRGO,D,20230523,33.46,33.5918,33.1,33.1,887900 PRH,D,20230523,24.89,25.06,24.85,24.9,32700 PRI,D,20230523,184.45,187.17,184.4,184.48,101300 PRI-F,D,20230523,22.8,22.86,22.72,22.72,700 PRI-G,D,20230523,22.93,23.23,22.82,23.23,1100 PRI-H,D,20230523,22.54,22.54,22.54,22.54,600 PRI-I,D,20230523,21.81,22.095,21.68,22.095,2000 PRI-J,D,20230523,21.41,21.71,21.2,21.7,2400 PRI-K,D,20230523,19.72,19.7201,19.71,19.71,600 PRI-L,D,20230523,22.1,22.1,21.75,21.88,2000 PRIM,D,20230523,27.3,27.61,26.79,27.1,286800 PRLB,D,20230523,32.34,32.89,32.17,32.64,140700 PRM,D,20230523,6.21,6.365,6.13,6.14,1265700 PRMW,D,20230523,13.8,13.97,13.731,13.81,723000 PRO,D,20230523,28.05,28.69,27.56,27.93,192300 PRS,D,20230523,24.34,24.6299,24.28,24.38,18900 PRT,D,20230523,4.91,5.06,4.88,4.91,55700 PRU,D,20230523,81.97,83.26,81.76,81.79,1713400 PSA,D,20230523,284.38,290.25,283.04,287.5,1151000 PSA-F,D,20230523,24.07,24.36,24.07,24.14,13700 PSA-G,D,20230523,23.96,24.05,23.89,23.89,10500 PSA-H,D,20230523,25.13,25.38,25.1261,25.16,11800 PSA-I,D,20230523,22.29,22.53,22.15,22.22,26400 PSA-J,D,20230523,21.45,21.59,21.39,21.47,6800 PSA-K,D,20230523,21.79,21.79,21.44,21.64,11700 PSA-L,D,20230523,21.32,21.53,21.12,21.17,33800 PSA-M,D,20230523,18.98,19,18.91,18.94,10600 PSA-N,D,20230523,17.9,17.9,17.69,17.69,35700 PSA-O,D,20230523,18.02,18.02,17.86,17.91,2900 PSA-P,D,20230523,18.54,18.7499,18.48,18.48,29400 PSA-Q,D,20230523,17.71,18.0869,17.71,17.9999,6900 PSA-R,D,20230523,18.25,18.4,18.21,18.22,15800 PSA-S,D,20230523,18.84,18.85,18.6504,18.75,10600 PSE-A,D,20230523,14.98,15.35,14.9774,15.22,20500 PSF,D,20230523,16.94,17.14,16.91,16.96,27200 PSF.W,D,20230523,0.0583,0.0583,0.052,0.053,44500 PSFE,D,20230523,11.6,11.66,10.95,11.05,756100 PSN,D,20230523,44.35,44.37,43.47,43.57,437600 PSO,D,20230523,10.27,10.32,10.24,10.24,350200 PSP.U,D,20230523,10.19,10.19,10.19,10.19,4400 PSPC,D,20230523,10.21,10.22,10.21,10.21,15200 PSTG,D,20230523,24.77,25.1,24.48,24.52,2949500 PSTL,D,20230523,14.71,14.97,14.665,14.79,83100 PSX,D,20230523,96.43,97.76,95.41,95.64,3113600 PTA,D,20230523,16.6,16.62,16.45,16.47,154000 PTY,D,20230523,12.6,12.63,12.5,12.53,240900 PUK,D,20230523,28.99,29.3,28.68,28.78,853800 PUMP,D,20230523,7.64,7.8,7.54,7.7,844400 PVH,D,20230523,85.25,86.205,83.5575,83.7,791900 PVL,D,20230523,2.45,2.47,2.4,2.4,85800 PWR,D,20230523,169.18,170.13,165.51,166.61,1166500 PWSC,D,20230523,18.74,19.19,18.24,18.5,747200 PX,D,20230523,10.89,11.16,10.7,10.81,123100 PXD,D,20230523,212.77,216.755,212.55,214.02,2274200 PYN,D,20230523,6.17,6.17,6.13,6.14,5600 PYT,D,20230523,21.6695,21.6695,21.6695,21.6695,100 PZC,D,20230523,7.66,7.66,7.58,7.58,42300 QBT.W,D,20230523,0.115,0.1249,0.0697,0.0938,66100 QBTS,D,20230523,0.94,1.1,0.815,1.01,13472400 QD,D,20230523,1.28,1.34,1.28,1.3,591000 QGEN,D,20230523,46.32,46.32,45.83,45.93,1280000 QS,D,20230523,6.67,6.94,6.62,6.65,4357600 QSR,D,20230523,72.48,72.82,71.57,71.92,1165900 QTWO,D,20230523,28.2,28.87,27.71,27.79,1445900 QUAD,D,20230523,3.77,3.89,3.65,3.68,91600 QUOT,D,20230523,2.89,2.89,2.73,2.73,379700 QVCC,D,20230523,9.55,9.77,9.55,9.77,29900 QVCD,D,20230523,9.72,9.743,9.57,9.72,14200 R,D,20230523,80.38,80.84,79.66,79.72,367500 RA,D,20230523,16.36,16.39,16.16,16.16,174100 RACE,D,20230523,292.76,292.76,288.36,289.9,540900 RAD,D,20230523,1.99,2.065,1.95,1.95,1621100 RAMP,D,20230523,26.91,27.52,26.61,26.61,689800 RBA,D,20230523,56.51,57.07,56.04,56.97,1343900 RBC,D,20230523,216.77,218.5,210.25,211.63,281900 RBCP,D,20230523,105.51,105.51,104.54,105.115,1400 RBLX,D,20230523,39.17,40.92,39.17,39.66,7681000 RBO.W,D,20230523,0.23,0.28,0.2277,0.2301,8000 RBOT,D,20230523,2.32,2.455,2.28,2.33,398200 RBT,D,20230523,0.77,0.8,0.57,0.57,722600 RBT.W,D,20230523,0.0327,0.0327,0.03,0.0327,14300 RC,D,20230523,10.8,11.2,10.77,10.86,1664600 RC-C,D,20230523,18.45,18.45,18.4499,18.4499,1500 RC-E,D,20230523,18.27,18.33,18.22,18.27,11500 RCA,D,20230523,24.95,24.95,24.87,24.88,15000 RCB,D,20230523,23.22,23.37,23.2172,23.37,1200 RCC,D,20230523,23.1,23.23,22.94,22.94,31300 RCF.U,D,20230523,10.57,10.57,10.57,10.57,100 RCF.W,D,20230523,0.11,0.11,0.0999,0.0999,26600 RCFA,D,20230523,10.55,10.56,10.55,10.56,50600 RCI,D,20230523,48.64,48.64,47.63,47.69,290900 RCL,D,20230523,79.76,81.06,78.53,78.85,3185600 RCS,D,20230523,5.05,5.06,4.94,4.97,227600 RCUS,D,20230523,18,18.69,17.83,18.05,770000 RDN,D,20230523,25.37,25.75,25.31,25.64,2005700 RDW,D,20230523,2.64,2.73,2.5,2.58,265500 RDW.W,D,20230523,0.3699,0.3699,0.3225,0.3468,3500 RDY,D,20230523,54.28,54.36,53.88,54.06,290700 RE,D,20230523,367.02,377.49,360.81,365.01,861900 RELX,D,20230523,31.14,31.15,30.78,30.82,1358500 RENN,D,20230523,0.95,0.9704,0.91,0.93,81300 RERE,D,20230523,2.96,3.3,2.88,3.18,901400 RES,D,20230523,7.34,7.515,7.29,7.46,1121300 REVG,D,20230523,10.53,11.03,10.45,10.84,189400 REX,D,20230523,31.12,31.5499,31.02,31.22,59700 REX-B,D,20230523,23.25,23.25,22.97,22.97,1500 REX-C,D,20230523,23.2074,23.2074,23.2074,23.2074,100 REXR,D,20230523,54.32,54.945,54.03,54.18,1186300 REZI,D,20230523,16.91,17.11,16.81,16.87,763900 RF,D,20230523,17.53,18.03,17.46,17.67,9397500 RF-B,D,20230523,22.55,23.2,22.55,23.02,57700 RF-C,D,20230523,19.43,19.95,19.28,19.88,276300 RF-E,D,20230523,15.94,16.23,15.9,16.14,255800 RFI,D,20230523,11.07,11.13,11.02,11.04,84300 RFL,D,20230523,1.93,1.9399,1.91,1.91,7400 RFM,D,20230523,15.07,15.07,14.99,15.0053,8700 RFMZ,D,20230523,13.41,13.52,13.25,13.25,96500 RGA,D,20230523,149,150.785,145.95,146.41,436300 RGR,D,20230523,54,54.62,53.907,54.06,119400 RGS,D,20230523,1,1.04,1,1.02,93700 RGT,D,20230523,8.82,8.83,8.72,8.7316,7300 RH,D,20230523,260,265.29,254.72,256.68,1099800 RHI,D,20230523,68.33,69.51,68.19,68.52,588600 RHP,D,20230523,91.59,92.46,90.69,91.48,486000 RIG,D,20230523,6.35,6.55,6.245,6.26,13731600 RIO,D,20230523,61.37,61.4626,60.775,60.82,3012300 RIT-A,D,20230523,21.27,21.4945,21,21.35,24100 RIT-B,D,20230523,20.26,20.42,20.04,20.13,10100 RIT-C,D,20230523,17.99,18.19,17.82,17.985,20800 RIT-D,D,20230523,19.56,19.71,19.3408,19.39,20800 RITM,D,20230523,8.18,8.36,8.18,8.19,3168400 RIV,D,20230523,11.14,11.19,11.05,11.11,60200 RIV-A,D,20230523,22.74,22.79,22.7,22.725,8300 RJA.U,D,20230523,10.69,10.69,10.69,10.69,200 RJAC,D,20230523,10.38,10.41,10.38,10.41,48800 RJF,D,20230523,90.75,92.37,90.23,90.32,1034400 RJF-B,D,20230523,24.82,25,24.82,24.95,4300 RKT,D,20230523,8.27,8.44,7.99,8,2393400 RL,D,20230523,107.78,109.405,106.67,107.96,1099400 RLI,D,20230523,130.14,130.5,128.05,128.38,254200 RLJ,D,20230523,10.62,10.75,10.535,10.63,2107600 RLJ-A,D,20230523,23.8,23.8,23.33,23.5,42200 RLTY,D,20230523,13.08,13.08,12.81,12.83,29900 RLX,D,20230523,2.24,2.29,2.2,2.23,9143400 RM,D,20230523,26.06,27.16,26.06,26.74,16400 RMAX,D,20230523,19.02,19.4,19.02,19.27,75300 RMD,D,20230523,224.07,225.3,221.1,222.55,738400 RMI,D,20230523,16.32,16.44,16.25,16.3,12900 RMM,D,20230523,15.17,15.17,15.05,15.05,19500 RMMZ,D,20230523,15.44,15.4688,15.34,15.46,5100 RMP.P,D,20230523,24.95,24.95,24.95,24.95,700 RMT,D,20230523,8.36,8.44,8.29,8.31,77000 RNG,D,20230523,31.66,32.606,31.33,31.35,2299100 RNGR,D,20230523,12.24,12.46,12.2108,12.3,126900 RNP,D,20230523,17.87,18.05,17.78,17.8,166500 RNR,D,20230523,189.94,199.55,187.97,196.39,1270200 RNR-F,D,20230523,23.1,23.16,23.0235,23.06,6200 RNR-G,D,20230523,17.93,18.14,17.9,18.05,19100 ROG,D,20230523,157.15,161.805,156.99,159.96,130300 ROK,D,20230523,280.04,281.87,277.68,278.46,923000 ROL,D,20230523,40.47,40.5,39.6401,39.84,1722400 RON.W,D,20230523,2.05,2.05,2.01,2.05,15600 RONI,D,20230523,10.31,10.32,10.31,10.31,32200 ROP,D,20230523,454.65,456.45,448.87,449.98,435700 ROS.U,D,20230523,11.005,11.005,10.51,10.51,700 ROSS,D,20230523,10.4,10.45,10.4,10.43,34200 RPM,D,20230523,79.21,79.855,78.95,79.52,560000 RPT,D,20230523,9.28,9.515,9.265,9.28,366500 RPT-D,D,20230523,47.53,48.16,47.53,48.16,1300 RQI,D,20230523,11,11.14,10.97,10.99,447100 RRAC,D,20230523,10.62,10.62,10.62,10.62,200 RRC,D,20230523,29.87,29.92,29.18,29.24,4290200 RRX,D,20230523,131.95,132.09,129.58,130,315800 RS,D,20230523,243.07,244.82,238.31,243.87,264800 RSF,D,20230523,15.45,15.45,15.42,15.42,6500 RSG,D,20230523,143.36,143.82,142.35,142.7,1077300 RSI,D,20230523,3.23,3.325,3.175,3.2,271800 RSKD,D,20230523,5.25,5.38,5.12,5.12,210100 RTO,D,20230523,39.83,39.83,39.195,39.24,176800 RTX,D,20230523,94.83,95.265,94.07,94.08,4388700 RVLV,D,20230523,16.79,17.14,16.39,16.55,1089400 RVT,D,20230523,12.91,13.01,12.8411,12.86,224200 RVTY,D,20230523,120.53,122.22,118.49,120.3,1163900 RWT,D,20230523,5.96,6.16,5.95,6.03,1189600 RWT-A,D,20230523,20.22,20.45,19.6222,20.23,23000 RXO,D,20230523,19.87,20.62,19.87,20.45,765900 RY,D,20230523,94.01,94.22,93.25,93.34,717100 RYAM,D,20230523,4.4,4.59,4.185,4.2,670000 RYAN,D,20230523,43.22,43.33,40.75,41.66,4489800 RYI,D,20230523,35.53,36.44,34.58,35.81,256500 RYN,D,20230523,29.74,29.9,29.44,29.55,399800 RZB,D,20230523,24.56,24.64,24.505,24.56,24300 RZC,D,20230523,25.55,25.625,25.515,25.54,33400 S,D,20230523,19,19.7,18.9,19.02,4242900 SA,D,20230523,13.58,13.955,13.5,13.89,295800 SAFE,D,20230523,26.5,27,26.07,26.08,299100 SAH,D,20230523,40.88,43.97,40.42,42.44,687800 SAIC,D,20230523,98.18,98.57,97.68,98.04,228200 SAJ,D,20230523,24.72,24.747,24.6,24.74,1800 SAM,D,20230523,331.32,334.64,329.95,330.68,65900 SAN,D,20230523,3.44,3.46,3.42,3.43,3222400 SAND,D,20230523,5.27,5.31,5.22,5.26,2387100 SAP,D,20230523,132.53,132.81,129.71,129.83,1170700 SAR,D,20230523,26.72,26.9,26.5,26.89,40700 SAT,D,20230523,22.8502,23.0001,22.8502,22.95,3900 SAVE,D,20230523,15.28,15.29,14.995,15.01,2439600 SAY,D,20230523,24.63,24.7,24.525,24.68,4100 SAZ,D,20230523,24.95,24.9891,24.9,24.9,2200 SB,D,20230523,3.71,3.78,3.66,3.67,1417500 SB-C,D,20230523,24.68,24.69,24.68,24.69,600 SB-D,D,20230523,24.4501,24.53,24.4501,24.53,400 SBBA,D,20230523,24.91,24.91,24.866,24.91,6400 SBH,D,20230523,11.04,11.585,11.04,11.51,1373700 SBI,D,20230523,7.6,7.61,7.4811,7.54,113100 SBOW,D,20230523,25.32,25.9,24.83,25.17,173100 SBR,D,20230523,74.16,75.6,72.01,72.42,72100 SBS,D,20230523,10.22,10.435,10.17,10.21,876900 SBSW,D,20230523,7.59,7.705,7.56,7.63,2889400 SBX.U,D,20230523,10.12,10.12,10.12,10.12,100 SBX.W,D,20230523,0.23,0.23,0.23,0.23,35600 SCCO,D,20230523,68.37,68.44,66.395,66.66,1907400 SCD,D,20230523,12.13,12.24,12,12.02,27700 SCE-G,D,20230523,20.31,20.46,20.31,20.44,6600 SCE-H,D,20230523,21.92,22.1599,21.75,21.9,14300 SCE-J,D,20230523,19.83,20.14,19.745,20.14,12700 SCE-K,D,20230523,22.27,22.45,22.0201,22.4,12200 SCE-L,D,20230523,19.64,19.74,19.41,19.6,13600 SCH-D,D,20230523,24.77,24.92,24.7601,24.81,121800 SCH-J,D,20230523,20.15,20.39,20.15,20.19,72500 SCHW,D,20230523,52.22,53.345,52.16,52.79,14865300 SCI,D,20230523,64.59,64.59,62.72,63.87,1499400 SCL,D,20230523,94.5,100.61,94.5,97.04,354500 SCM,D,20230523,14.77,14.816,14.51,14.53,173000 SCS,D,20230523,7.02,7.27,6.96,7.19,2313200 SCU,D,20230523,8.52,8.96,8.43,8.64,89500 SCU.U,D,20230523,10.58,10.58,10.58,10.58,700 SCX,D,20230523,11.105,11.45,11.105,11.25,11300 SD,D,20230523,15.66,15.86,15.42,15.47,712300 SDHY,D,20230523,14.58,14.66,14.58,14.6,31700 SDRL,D,20230523,36.83,38.67,36.74,38.21,468500 SE,D,20230523,67.45,67.67,64.15,64.36,10867300 SEA-A,D,20230523,23.95,23.95,23.8501,23.86,1800 SEA-B,D,20230523,22.75,22.85,22.75,22.75,2800 SEAS,D,20230523,56.29,56.38,54.61,54.88,688900 SED.U,D,20230523,10.32,10.32,10.32,10.32,100 SED.W,D,20230523,0.11,0.12,0.1,0.1,16700 SEDA,D,20230523,10.37,10.39,10.37,10.39,38100 SEE,D,20230523,42.05,42.41,41.72,42.08,641300 SEM,D,20230523,28.29,28.63,27.95,28.2,586000 SEMR,D,20230523,8.16,8.455,8.16,8.25,316800 SES,D,20230523,1.57,1.66,1.51,1.51,906300 SES.W,D,20230523,0.2177,0.2199,0.1899,0.1975,1800 SF,D,20230523,59.45,59.95,58.58,58.62,752200 SF-B,D,20230523,22.85,23.228,22.703,22.94,12800 SF-C,D,20230523,22.75,23.1,22.75,22.99,9500 SF-D,D,20230523,15.74,15.855,15.56,15.76,84900 SFB,D,20230523,21.52,22.2,21.39,21.39,5200 SFBS,D,20230523,45.4,47.09,44.84,45.38,256400 SFL,D,20230523,8.75,8.87,8.74,8.79,983200 SG,D,20230523,9.57,9.8,9.3,9.44,1096200 SGHC,D,20230523,3.66,3.73,3.41,3.54,412200 SGU,D,20230523,13.39,13.75,13.39,13.74,92200 SHA.U,D,20230523,10.51,10.51,10.51,10.51,2800 SHAK,D,20230523,66.28,66.81,65.23,65.25,889000 SHCO,D,20230523,6.5,6.76,6,6.18,128000 SHEL,D,20230523,60.37,60.77,60.09,60.36,3265900 SHG,D,20230523,26.58,26.72,26.5,26.52,91800 SHO,D,20230523,10.31,10.345,10.19,10.2,1301100 SHO-H,D,20230523,20.98,20.98,20.98,20.98,900 SHO-I,D,20230523,19.16,19.255,19.16,19.16,4300 SHOP,D,20230523,61.28,62.04,57.975,58.33,20317500 SHP.W,D,20230523,0.015,0.0152,0.015,0.0152,43400 SHPW,D,20230523,0.5,0.53,0.4695,0.5,236800 SHW,D,20230523,229.27,231.245,226.09,227.05,1445800 SID,D,20230523,2.68,2.7,2.65,2.65,1745900 SIG,D,20230523,70.03,72.91,69.45,71.13,852100 SII,D,20230523,34.25,34.25,33.475,33.71,44800 SIRE,D,20230523,25.2505,25.38,25.2505,25.34,65500 SIT-A,D,20230523,24.01,24.42,23.93,24,5100 SITC,D,20230523,12.14,12.42,11.99,11.99,1565300 SITE,D,20230523,148,148.74,145.53,148.07,392700 SIX,D,20230523,26.25,26.44,25.685,25.75,1485300 SJM,D,20230523,149.78,150.12,148.16,149.4,986000 SJT,D,20230523,7.83,8.09,7.825,8.01,386000 SJW,D,20230523,75.18,76.68,75.18,75.59,127200 SKE,D,20230523,5.45,5.5,5.39,5.44,30400 SKI.W,D,20230523,0.1299,0.1299,0.09,0.1199,3623900 SKIL,D,20230523,1.79,1.82,1.6,1.61,216000 SKLZ,D,20230523,0.5499,0.5561,0.51,0.5147,4961700 SKM,D,20230523,20.89,20.89,20.74,20.8,463000 SKT,D,20230523,19.72,20.265,19.66,19.98,1194400 SKX,D,20230523,51,51.72,50.8206,51.12,1438900 SKY,D,20230523,67.03,67.09,65.5573,65.97,470000 SLB,D,20230523,46.32,46.495,45.8,46.06,7538800 SLCA,D,20230523,12.85,13.01,12.7,12.75,775600 SLF,D,20230523,49.86,50.37,49.49,49.51,483900 SLG,D,20230523,23.4,24.725,23.32,23.35,2620600 SLG-I,D,20230523,15.67,15.93,15.65,15.8,45000 SLGN,D,20230523,47.29,47.69,47.07,47.14,383000 SLQT,D,20230523,1.88,2,1.745,1.84,1832000 SLVM,D,20230523,40.86,42.08,40.7,41.11,304000 SM,D,20230523,28.35,28.94,28.13,28.2,1658600 SMAR,D,20230523,47.42,48.25,46.54,46.58,984900 SMFG,D,20230523,8.04,8.12,8.03,8.05,1660700 SMG,D,20230523,68.64,70.86,68.3,68.57,554800 SMHI,D,20230523,7.95,8,7.9,7.95,24600 SMLP,D,20230523,14.9,15,14.6613,15,10400 SMP,D,20230523,37.08,37.69,36.9,37.35,99500 SMR,D,20230523,8.16,8.97,8.02,8.71,2506300 SMR.W,D,20230523,1.81,2.08,1.77,1.96,178100 SMRT,D,20230523,3.54,3.605,3.42,3.46,1366900 SMWB,D,20230523,5.92,6.16,5.8,5.88,90800 SNA,D,20230523,259.22,262.11,257.96,258.47,247500 SNAP,D,20230523,9.68,9.92,9.62,9.8,14442400 SNDA,D,20230523,6.76,6.94,6.7,6.935,7000 SNDR,D,20230523,26,26.26,25.87,25.93,776800 SNN,D,20230523,31.69,31.7158,30.93,30.94,1274100 SNOW,D,20230523,177.04,182.5,175.082,175.16,4558400 SNV,D,20230523,28.11,29.39,28.07,28.51,1589400 SNV-D,D,20230523,22.85,23.15,22.59,22.81,25900 SNV-E,D,20230523,20,20.25,20,20.1,111600 SNX,D,20230523,90.5,91.495,89.69,89.87,354200 SO,D,20230523,70.65,71.4,70.63,71.15,4499900 SOI,D,20230523,8.14,8.39,8.09,8.3,243600 SOJC,D,20230523,24.61,24.7,24.55,24.6108,30200 SOJD,D,20230523,22.73,22.85,22.73,22.77,50600 SOJE,D,20230523,20.26,20.38,20.17,20.37,33100 SOL,D,20230523,3.72,3.77,3.625,3.68,358400 SON,D,20230523,60.11,61.4,59.845,60.83,673500 SONX,D,20230523,1.23,1.33,1.08,1.13,65700 SONY,D,20230523,95.57,95.57,94.56,94.97,980600 SOR,D,20230523,37.32,37.49,37.09,37.1,27300 SOS,D,20230523,4.05,4.08,3.94,4.03,21500 SPB,D,20230523,72.39,73,71.49,72.08,484500 SPCE,D,20230523,4.99,5.25,4.85,4.93,17017800 SPE,D,20230523,10.8499,10.8499,10.7187,10.8,13300 SPG,D,20230523,106.05,106.79,104.04,104.13,1329800 SPG-J,D,20230523,54,54,54,54,300 SPGI,D,20230523,369.6,372.45,360.88,362.19,1198700 SPH,D,20230523,14.81,15.285,14.792,15.25,236100 SPHR,D,20230523,24.83,25.16,24.05,24.24,449900 SPIR,D,20230523,0.7746,0.7755,0.7111,0.7303,793300 SPL-A,D,20230523,23.12,23.12,23.0952,23.12,2200 SPN-B,D,20230523,23.92,23.96,23.5701,23.96,62500 SPNT,D,20230523,9.29,9.555,9.29,9.46,338800 SPOT,D,20230523,148.16,151.16,147.48,147.67,1445600 SPR,D,20230523,26.5,27.51,26.1,26.85,3615100 SPRU,D,20230523,0.82,0.85,0.7622,0.778,372700 SPXC,D,20230523,77.45,78.78,76.77,77.16,181300 SPXX,D,20230523,15.18,15.2542,15.05,15.07,51700 SQ,D,20230523,60.33,62.55,59.82,61.56,12693600 SQM,D,20230523,70.66,73.14,70.41,71.72,1209100 SQNS,D,20230523,2.12,2.23,2.12,2.2,43900 SQSP,D,20230523,29.41,30.29,29.32,29.8,550500 SQZ,D,20230523,0.57,0.5914,0.56,0.57,22200 SR,D,20230523,67.91,68.94,67.1,68.03,193100 SR-A,D,20230523,24.53,24.7,24.53,24.67,39200 SRC,D,20230523,39.34,39.915,39.16,39.22,733000 SRC-A,D,20230523,23.85,23.85,23.27,23.45,14200 SRE,D,20230523,145.8,147.4,145.28,146.5,823900 SREA,D,20230523,24.4,24.565,24.3416,24.51,38400 SRG,D,20230523,7.65,7.86,7.43,7.44,585600 SRG-A,D,20230523,22.33,22.69,22.3279,22.69,9500 SRI,D,20230523,16.27,16.4229,16.08,16.27,133600 SRL,D,20230523,7.25,7.46,7.08,7.39,3800 SRT,D,20230523,3.03,3.11,2.91,2.94,35200 SRV,D,20230523,33.46,33.55,33.07,33.49,19600 SSD,D,20230523,123.05,123.6493,121.99,122.95,216400 SSL,D,20230523,12.34,12.51,12.3,12.31,219500 SST,D,20230523,3.28,3.31,3.21,3.28,96100 SST.W,D,20230523,0.25,0.3285,0.2346,0.32,25900 SSTK,D,20230523,54.96,56.045,53,53.17,654400 SSU,D,20230523,3.03,3.12,3.03,3.04,3100 SSU.W,D,20230523,0.0689,0.0945,0.0616,0.0803,8400 ST,D,20230523,41.69,42.12,41.3,41.31,531700 STAG,D,20230523,34.4,34.77,34.09,34.1,1261800 STC,D,20230523,43.16,44.74,42.58,43.96,125400 STE,D,20230523,205.91,207.11,201.77,201.88,440600 STE.W,D,20230523,0.0151,0.0151,0.0151,0.0151,3000 STEM,D,20230523,4.33,4.82,4.3138,4.62,6285300 STET,D,20230523,10.45,10.45,10.45,10.45,500 STEW,D,20230523,12.62,12.655,12.49,12.51,65000 STG,D,20230523,4.83,4.98,4.7,4.8,8400 STK,D,20230523,27.79,28.09,27.7,27.87,84800 STLA,D,20230523,16.34,16.5,16.25,16.25,3045100 STM,D,20230523,44.85,45.05,44.26,44.33,2306100 STN,D,20230523,58.3,58.65,57.53,57.53,39400 STNG,D,20230523,48.93,49.125,47.47,48.48,1001800 STR,D,20230523,26.3,27.16,26,26.52,697400 STT,D,20230523,68.53,69.295,68.325,68.37,1561300 STT-D,D,20230523,24.94,25.02,24.83,24.94,61200 STT-G,D,20230523,23.96,24.09,23.89,23.92,54400 STVN,D,20230523,26.93,27.6,26.6,27.56,432400 STWD,D,20230523,17.37,18,17.36,17.54,3996600 STZ,D,20230523,235,237.82,234.16,235.91,1289600 SU,D,20230523,28.88,29.49,28.85,29.13,4350700 SUA.W,D,20230523,0.03,0.0301,0.0289,0.03,101000 SUAC,D,20230523,10.39,10.39,10.39,10.39,21700 SUI,D,20230523,130.38,131.025,128.56,129.15,489900 SUM,D,20230523,32.08,32.45,31.78,31.92,564800 SUN,D,20230523,43.88,44.9,43.88,44.31,173700 SUN.W,D,20230523,0.03,0.03,0.03,0.03,300 SUNL,D,20230523,0.4074,0.485,0.3849,0.4676,185800 SUP,D,20230523,3.67,3.71,3.61,3.65,30000 SUPV,D,20230523,2.22,2.3,2.1499,2.2,460000 SUZ,D,20230523,9.42,9.455,9.19,9.19,1787400 SWI,D,20230523,9.3,9.49,9.24,9.25,488900 SWK,D,20230523,81.01,83.335,80.37,81.33,1409600 SWN,D,20230523,5.34,5.375,5.24,5.24,15546900 SWX,D,20230523,58.08,58.89,57.89,58.06,666900 SWZ,D,20230523,8.28,8.281,8.26,8.27,23400 SXC,D,20230523,7.52,7.64,7.44,7.52,411700 SXI,D,20230523,141.27,142.13,140.355,141.05,68600 SXT,D,20230523,74.1,74.76,73.33,73.39,110900 SYF,D,20230523,30.41,31.33,30.3,30.67,5687000 SYF-A,D,20230523,16.75,17,16.75,16.75,122800 SYK,D,20230523,284.35,285.3,272.07,274.16,2163200 SYY,D,20230523,71.25,71.54,70.37,70.8,3262200 T,D,20230523,16.26,16.3,16.07,16.1,45314800 T-A,D,20230523,21.53,21.82,21.53,21.71,52600 T-C,D,20230523,20.44,20.65,20.41,20.58,81000 TAC,D,20230523,9.84,9.84,9.675,9.74,187400 TAK,D,20230523,16.34,16.395,16.31,16.32,1639700 TAL,D,20230523,5.8,6,5.68,5.72,5388700 TALO,D,20230523,12.71,13.26,12.53,12.99,1708500 TAP,D,20230523,62.38,62.39,61.59,61.62,1639600 TARO,D,20230523,30.2,31.56,30,30.97,27300 TBB,D,20230523,23.43,23.68,23.3548,23.65,52200 TBC,D,20230523,24.9,25.09,24.9,25.08,31600 TBI,D,20230523,17.22,17.919,17.22,17.46,204700 TCI,D,20230523,38.98,39.83,38.77,38.77,2900 TCN,D,20230523,8.08,8.205,8.01,8.04,621700 TCS,D,20230523,2.3,2.5091,2.28,2.41,1082200 TD,D,20230523,61,61.3607,60.73,61.21,1299900 TDC,D,20230523,45.5,45.78,44.48,44.71,779500 TDCX,D,20230523,8.24,8.59,8.24,8.41,53300 TDF,D,20230523,9.39,9.39,9.21,9.22,90000 TDG,D,20230523,800.2,802.61,782.33,783.22,400000 TDOC,D,20230523,24.45,25.24,24.135,24.17,3083200 TDS,D,20230523,7.47,7.6295,7.36,7.45,2714000 TDS-U,D,20230523,12.4,12.81,12.35,12.81,63800 TDS-V,D,20230523,11.14,11.4112,11.06,11.18,104300 TDW,D,20230523,47.99,48.57,47.015,48.01,781700 TDW.A,D,20230523,0.7049,0.7049,0.6449,0.6449,2300 TDW.B,D,20230523,0.18,0.1875,0.1175,0.1875,2900 TDY,D,20230523,418,419.54,404.6,404.67,227300 TEAF,D,20230523,12.83,12.83,12.6902,12.76,8700 TECK,D,20230523,42,42.15,40.25,40.37,5668700 TEF,D,20230523,4.24,4.26,4.23,4.25,497100 TEI,D,20230523,4.86,4.95,4.85,4.92,152600 TEL,D,20230523,123.62,123.97,121.98,122.17,1145500 TEO,D,20230523,4.74,4.9,4.72,4.81,79200 TEVA,D,20230523,7.92,7.965,7.68,7.69,16273900 TEX,D,20230523,48.25,49.38,47.65,47.97,602600 TFC,D,20230523,30.7,31.89,30.637,30.75,15112600 TFC-I,D,20230523,19.39,19.57,19.085,19.38,23500 TFC-O,D,20230523,21.72,22.22,21.72,22.1,47700 TFC-R,D,20230523,19.5,19.71,19.37,19.71,36600 TFII,D,20230523,110.15,111.03,108.55,109.81,244200 TFPM,D,20230523,14.36,14.41,14.06,14.09,167500 TFX,D,20230523,243.79,244.635,236.55,237.27,195600 TG,D,20230523,7.55,7.8904,7.5,7.73,166900 TGH,D,20230523,36.47,37.09,36.47,36.57,336000 TGH-A,D,20230523,23.92,23.92,23.5,23.5206,8000 TGH-B,D,20230523,20.3,20.3,19.9801,20.2196,4200 TGI,D,20230523,12.34,12.45,12.07,12.07,883900 TGLS,D,20230523,45.73,45.82,42.38,43.02,677900 TGNA,D,20230523,16.19,16.4,16.11,16.14,5921900 TGS,D,20230523,12.21,12.83,12.11,12.46,226000 TGT,D,20230523,150.33,151.33,146.94,147.16,4374100 THC,D,20230523,72.05,72.26,69.24,69.45,1149300 THG,D,20230523,118.12,119.17,116.52,117.21,203600 THLV,D,20230523,23.81,23.93,23.72,23.74,23500 THO,D,20230523,80.62,82.61,80.3,81.44,501500 THQ,D,20230523,18.61,18.61,18.33,18.38,72700 THR,D,20230523,22.3,22.67,22.0157,22.38,160500 THS,D,20230523,49.23,50.1488,49.15,49.37,314400 THW,D,20230523,13.97,14.12,13.86,14.05,95800 TIMB,D,20230523,14.31,14.48,14.21,14.26,603100 TISI,D,20230523,3.994,4.35,3.994,4.34,26900 TIXT,D,20230523,16.36,16.6,16.13,16.17,65700 TJX,D,20230523,78,78.3,77.33,77.49,5433600 TK,D,20230523,6.04,6.14,5.96,6.01,578900 TKC,D,20230523,4.01,4.035,3.99,4.01,231200 TKR,D,20230523,74.75,75.81,73.795,74.37,455500 TLK,D,20230523,27.17,27.18,26.97,27.02,102800 TLYS,D,20230523,7.26,7.625,7.25,7.57,110000 TM,D,20230523,138.55,140.325,138.51,139.55,230000 TME,D,20230523,7.41,7.46,7.32,7.37,6369800 TMHC,D,20230523,42.56,42.93,42.21,42.35,1898400 TMO,D,20230523,526.35,529.3,519.7101,525.1,1629400 TMST,D,20230523,17.81,18.03,17.605,17.84,190500 TNC,D,20230523,78.07,78.67,77.375,77.49,119500 TNET,D,20230523,93,94,92.285,92.42,221900 TNK,D,20230523,40.15,40.3399,38.84,38.85,404200 TNL,D,20230523,36.42,37.14,35.95,36.99,1297800 TNP,D,20230523,18.24,18.29,17.711,17.76,175900 TNP-D,D,20230523,24.73,24.82,24.1111,24.7414,5300 TNP-E,D,20230523,24.5,24.6,24.21,24.31,8700 TNP-F,D,20230523,24.38,24.38,24.32,24.32,8600 TOL,D,20230523,64.01,64.36,63.34,63.75,2300100 TOST,D,20230523,20.99,21.585,20.455,20.52,10944600 TPB,D,20230523,22.5,23,22.5,22.58,117700 TPC,D,20230523,5.95,6.35,5.95,6.07,448900 TPH,D,20230523,29.34,29.58,28.76,28.86,1563100 TPL,D,20230523,1365.57,1371.47,1347.401,1354.2,19000 TPR,D,20230523,41.78,42.95,41.5797,41.94,3199400 TPTA,D,20230523,18.55,18.55,18.55,18.55,1100 TPVG,D,20230523,10.86,10.88,10.59,10.62,257200 TPX,D,20230523,37.6,38.27,37.51,37.89,1776200 TPZ,D,20230523,12.68,12.7499,12.65,12.68,12600 TR,D,20230523,38.08,38.6237,37.905,38.15,119900 TRC,D,20230523,17.3,17.39,17,17.04,38000 TRCA,D,20230523,10.49,10.54,10.4,10.43,181200 TREX,D,20230523,55.63,55.97,53.35,54.19,1361900 TRGP,D,20230523,71.33,72.04,70.71,70.96,1294900 TRI,D,20230523,125.49,125.91,124.225,124.49,423900 TRN,D,20230523,21.34,21.805,21.34,21.56,347300 TRNO,D,20230523,61.17,61.76,60.37,60.44,444300 TROX,D,20230523,11.92,12.28,11.87,12.15,1112000 TRP,D,20230523,40.21,40.375,39.86,40.1,1196700 TRT-A,D,20230523,25.51,25.61,25.38,25.6,10400 TRT-B,D,20230523,23.98,24.14,23.98,24.0999,8500 TRT-C,D,20230523,22.81,22.83,22.665,22.83,16800 TRT-D,D,20230523,22,22,21.83,21.9999,9100 TRT-E,D,20230523,18.43,18.43,18.1413,18.36,3900 TRT-P,D,20230523,16.08,16.375,16.0782,16.375,2100 TRT.W,D,20230523,0.12,0.139,0.1,0.1055,9500 TRTL,D,20230523,10.285,10.35,10.285,10.35,1016400 TRTN,D,20230523,82.9,83.425,82.85,83.13,397100 TRTX,D,20230523,5.84,6.21,5.84,6.13,517100 TRU,D,20230523,71.94,72.98,71.78,72.1,2089800 TRV,D,20230523,180.96,182.22,179.205,179.31,1288900 TS,D,20230523,26.4,26.62,26.215,26.5,2218600 TSE,D,20230523,14.81,15.62,14.81,15.29,376200 TSI,D,20230523,4.66,4.69,4.66,4.68,50500 TSLX,D,20230523,18.1,18.24,17.99,18,447200 TSM,D,20230523,91,91.335,90.33,90.44,7656600 TSN,D,20230523,50.3,51.96,50.23,51.67,3718800 TSQ,D,20230523,9.05,9.685,9.0101,9.4,95900 TT,D,20230523,170.16,170.16,167.32,168.02,1628900 TTC,D,20230523,104.8,105.4,103.54,104.66,487600 TTE,D,20230523,61.18,61.76,61.05,61.35,1183100 TTI,D,20230523,2.92,2.98,2.88,2.96,624000 TTP,D,20230523,25.91,25.9245,25.6801,25.89,6300 TU,D,20230523,20.21,20.24,19.905,19.94,1242400 TUP,D,20230523,0.86,0.98,0.8276,0.9514,3192200 TUYA,D,20230523,1.79,1.9,1.77,1.85,186900 TV,D,20230523,4.74,4.89,4.715,4.74,1832400 TVC,D,20230523,22.14,22.28,22.08,22.18,15300 TVE,D,20230523,21.66,21.9,21.66,21.7628,16600 TWI,D,20230523,10.87,11.2,10.79,11.11,270100 TWLO,D,20230523,57.61,61.64,57.51,59.13,10511700 TWN,D,20230523,27.03,27.09,26.85,26.93,32800 TWO,D,20230523,12.38,12.715,12.35,12.43,836200 TWO-A,D,20230523,20.55,20.61,20.27,20.55,23700 TWO-B,D,20230523,19.66,19.66,19.5,19.51,3500 TWO-C,D,20230523,19.53,19.5345,19.4,19.45,17500 TX,D,20230523,39.14,39.415,38.46,38.75,202200 TXO,D,20230523,22.7,23.36,22.7,23.2,5200 TXT,D,20230523,64.39,64.8885,63.89,63.97,1169000 TY,D,20230523,26.26,26.41,26.13,26.13,53600 TYG,D,20230523,27.65,28.13,27.65,27.94,51100 TYL,D,20230523,397.06,398.52,389.71,390.11,293100 U,D,20230523,29.59,29.76,28.0601,28.31,8529200 UA,D,20230523,6.78,6.985,6.74,6.81,3998600 UAA,D,20230523,7.4,7.61,7.3027,7.39,8022900 UAN,D,20230523,88,88.41,84,85.19,79200 UBA,D,20230523,19.96,20.23,19.72,19.76,778300 UBER,D,20230523,38.99,39.65,38.51,38.66,18679300 UBP,D,20230523,19.6,19.89,19.39,19.43,24900 UBP-H,D,20230523,22.7,23.41,22.7,23.245,2000 UBP-K,D,20230523,21.77,22.0139,21.77,22,16000 UBS,D,20230523,20.04,20.18,19.87,19.87,2031800 UDR,D,20230523,40.61,40.935,40.23,40.24,1923700 UE,D,20230523,13.88,14.19,13.79,13.83,743100 UFI,D,20230523,7.85,8.02,7.69,7.78,127100 UGI,D,20230523,28.39,28.55,28.06,28.23,2977500 UGIC,D,20230523,69.23,69.7297,68.63,69.164,5200 UGP,D,20230523,3.46,3.5001,3.42,3.44,692200 UHA.B,D,20230523,58.98,59.77,58.48,58.64,362800 UHAL,D,20230523,63.75,64.8,63.4,63.61,219100 UHS,D,20230523,134.23,134.82,126.78,126.93,1123600 UHT,D,20230523,43.74,45.03,43.74,44.63,41300 UI,D,20230523,171.42,171.42,166.21,167.12,72100 UIS,D,20230523,4.49,4.62,4.48,4.56,630800 UL,D,20230523,52.45,52.455,52.1,52.12,1840100 UMC,D,20230523,7.89,7.915,7.83,7.85,4924000 UMH,D,20230523,15.45,15.67,15.36,15.62,583900 UMH-D,D,20230523,21.4,21.99,21.395,21.96,45500 UNF,D,20230523,169.28,171.36,169.28,170.52,76400 UNFI,D,20230523,27.28,28.07,27.24,27.43,400200 UNH,D,20230523,476.18,483.39,472.544,479.44,2874400 UNM,D,20230523,46.46,46.73,45.49,45.52,1017800 UNMA,D,20230523,23.55,23.79,23.45,23.73,9200 UNP,D,20230523,198.19,198.19,194.86,196.38,2434100 UNVR,D,20230523,35.53,35.57,35.53,35.56,1101900 UP,D,20230523,0.34,0.38,0.321,0.3639,1729700 UPH,D,20230523,1.81,1.9146,1.75,1.79,50700 UPH.W,D,20230523,0.016,0.02,0.0159,0.0189,99700 UPS,D,20230523,170.59,172.26,169.25,169.79,2660600 URI,D,20230523,343.51,349.33,339.12,343.62,613000 USA,D,20230523,6.03,6.05,5.93,5.96,637200 USAC,D,20230523,19.57,19.8546,19.53,19.74,74800 USB,D,20230523,31,32.095,31,31.14,13952200 USB-A,D,20230523,713.5,714.27,713.25,714,4000 USB-H,D,20230523,17.55,17.9499,17.55,17.59,107700 USB-P,D,20230523,22.79,23.162,22.79,22.9,22000 USB-Q,D,20230523,15.97,16.28,15.97,16.04,26400 USB-R,D,20230523,16.68,16.9892,16.68,16.76,54500 USB-S,D,20230523,19.02,19.32,19.02,19.09,33000 USDP,D,20230523,1.41,1.4948,1.41,1.42,48500 USFD,D,20230523,40,40.8,39.7,39.89,10744900 USM,D,20230523,15.37,15.885,15.17,15.6,479100 USNA,D,20230523,63.08,63.43,62.68,62.69,47300 USPH,D,20230523,109.69,111.535,108.35,109.38,34800 USX,D,20230523,6.05,6.06,6.05,6.06,135200 UTF,D,20230523,21.77,21.95,21.65,21.65,193800 UTI,D,20230523,6.51,6.7,6.5,6.64,121500 UTL,D,20230523,54.67,55.84,54.17,55.35,48400 UTZ,D,20230523,16.65,16.87,16.44,16.82,384000 UVE,D,20230523,15.42,15.545,15.19,15.29,177300 UVV,D,20230523,53.41,54.69,53.41,53.92,107800 UWMC,D,20230523,4.9,4.9999,4.86,4.9,1095400 UZD,D,20230523,16.12,16.35,15.78,16.25,49000 UZE,D,20230523,14.17,14.335,13.88,14.31,39000 UZF,D,20230523,14.07,14.29,13.8613,14.26,12200 V,D,20230523,229.27,229.49,223.66,224.58,8537200 VAC,D,20230523,125,126.18,123.96,125.77,375000 VAL,D,20230523,61.98,63.5,61.15,61.2,946700 VAL.W,D,20230523,9.14,9.84,9.14,9.48,8700 VALE,D,20230523,13.5,13.51,13.32,13.35,16843800 VAPO,D,20230523,0.61,0.68,0.59,0.6,62700 VATE,D,20230523,1.46,1.555,1.42,1.43,432800 VBF,D,20230523,14.88,14.95,14.85,14.87,27200 VCIF,D,20230523,9.85,10,9.78,9.98,41300 VCV,D,20230523,9.39,9.39,9.295,9.31,105600 VCXB,D,20230523,10.39,10.39,10.39,10.39,1000 VEEV,D,20230523,165.41,168.18,163.85,163.97,790900 VEL,D,20230523,8.95,9.115,8.95,8.99,26300 VET,D,20230523,12.15,12.32,12.02,12.13,1022900 VFC,D,20230523,19.26,19.7496,18.94,18.97,10466500 VGI,D,20230523,7.5,7.5028,7.45,7.46,18400 VGM,D,20230523,9.48,9.525,9.4401,9.51,96200 VGR,D,20230523,11.67,12.03,11.65,11.96,721600 VHC,D,20230523,0.411,0.4254,0.3913,0.4091,341800 VHI,D,20230523,13.77,14.1597,13.64,13.64,10700 VICI,D,20230523,31.52,31.63,31.03,31.09,3710900 VIPS,D,20230523,14.95,14.95,13.92,14.17,12438400 VIST,D,20230523,20.62,22.14,20.57,21.61,799300 VIV,D,20230523,8.34,8.435,8.32,8.33,1089400 VKQ,D,20230523,9.27,9.27,9.1933,9.22,84800 VLD,D,20230523,1.8,1.925,1.77,1.78,2077700 VLD.W,D,20230523,0.2633,0.2633,0.2112,0.2144,45600 VLN,D,20230523,2.56,2.56,2.42,2.45,315800 VLN.W,D,20230523,0.14,0.145,0.14,0.14,16900 VLO,D,20230523,114.82,115.35,112.39,112.5,5606600 VLRS,D,20230523,13.01,13.06,12.61,12.63,295900 VLT,D,20230523,10.23,10.23,10.16,10.17,7000 VMC,D,20230523,195.41,197.24,193.565,195.2,1089300 VMI,D,20230523,282.97,283.53,276.94,277.23,136300 VMO,D,20230523,9.21,9.245,9.2,9.22,108200 VMW,D,20230523,125.32,126.56,124.42,124.43,1365800 VNCE,D,20230523,5.71,5.71,5.71,5.71,100 VNO,D,20230523,13.85,14.835,13.775,14.01,5166000 VNO-L,D,20230523,11.85,12.02,11.7464,11.8,29900 VNO-M,D,20230523,11.45,11.6,11.38,11.45,329500 VNO-N,D,20230523,11.57,11.8,11.57,11.8,64400 VNO-O,D,20230523,10.03,10.6,10.03,10.6,103500 VNT,D,20230523,29.12,29.295,28.91,29.06,941200 VOC,D,20230523,8.11,8.318,7.91,8.05,53000 VOY-B,D,20230523,22.74,22.97,22.6804,22.7,14900 VOYA,D,20230523,70.46,70.95,69.36,69.54,1271800 VPG,D,20230523,36.09,36.69,35.875,36.22,60800 VPV,D,20230523,9.75,9.84,9.7,9.7,43600 VRE,D,20230523,16.38,16.82,16.38,16.51,323400 VRT,D,20230523,16.31,16.72,16.17,16.29,5738800 VRTV,D,20230523,112.66,113.285,109.82,109.84,84900 VSCO,D,20230523,24.67,24.92,23.55,23.57,1792600 VSH,D,20230523,25.31,25.71,25.31,25.48,793000 VST,D,20230523,24.45,24.97,24.39,24.56,2062700 VSTO,D,20230523,28.11,28.57,28.03,28.09,369700 VTEX,D,20230523,4.01,4.09,3.965,3.99,355100 VTLE,D,20230523,46.36,47.1,45.235,45.44,470300 VTN,D,20230523,9.9,9.94,9.859,9.87,26800 VTOL,D,20230523,23.8,24.653,23.705,24.18,132000 VTR,D,20230523,44.39,45.105,44.25,44.5,1846300 VTS,D,20230523,22.64,23.24,22.34,22.57,488700 VVI,D,20230523,24.64,25.21,24.52,25.02,137600 VVR,D,20230523,3.66,3.67,3.64,3.65,417400 VVV,D,20230523,38.65,38.835,38.11,38.15,1967800 VVX,D,20230523,42.35,42.94,41.55,42.74,73000 VZ,D,20230523,35.94,36.91,35.8,36.24,21539600 VZIO,D,20230523,7.15,7.205,6.95,7.05,453600 W,D,20230523,34.5,36.96,34.3,35.21,5903500 WAB,D,20230523,97.61,98.31,96.54,96.78,830000 WAL,D,20230523,38.26,39.28,37.1,37.39,5066600 WAL-A,D,20230523,14.83,14.9,14.09,14.17,141500 WAT,D,20230523,267.24,271.359,263.66,265.92,440500 WBS,D,20230523,37.36,38.33,36.81,36.85,1035500 WBS-F,D,20230523,18.28,18.9599,18.245,18.58,7900 WBS-G,D,20230523,22.12,22.49,21.98,22,8800 WBX,D,20230523,3.6,4.03,3.59,3.79,846100 WBX.W,D,20230523,0.52,0.62,0.52,0.6,1300 WCC,D,20230523,133.11,134.68,130.43,130.54,476300 WCC-A,D,20230523,26.98,27.05,26.85,26.91,12600 WCN,D,20230523,138.66,139.01,137.01,137.55,561600 WD,D,20230523,74.29,75.96,73.83,74.03,304000 WDH,D,20230523,2.65,2.67,2.605,2.63,318100 WDI,D,20230523,13,13.11,12.92,12.92,81300 WDS,D,20230523,23.13,23.38,23.08,23.19,412100 WE,D,20230523,0.209,0.2126,0.1914,0.2035,44038600 WEA,D,20230523,10.11,10.3,10.0853,10.15,25600 WEAV,D,20230523,7.73,7.89,7.534,7.6,1625400 WEC,D,20230523,89.56,90.45,88.76,88.86,1265900 WEL,D,20230523,10.62,10.63,10.62,10.63,234300 WEL.W,D,20230523,0.8391,0.8591,0.8291,0.8316,600 WELL,D,20230523,76.4,77.325,76.09,76.17,1638000 WES,D,20230523,26.44,26.65,25.91,25.95,719700 WEX,D,20230523,178.38,179.57,174.28,174.87,223100 WF,D,20230523,27.23,27.4991,27.23,27.23,38200 WFC,D,20230523,41.01,42.12,40.975,41.21,26116500 WFC-A,D,20230523,18.68,18.84,18.61,18.76,304700 WFC-C,D,20230523,17.58,17.7,17.58,17.7,34300 WFC-D,D,20230523,17.15,17.3,17.07,17.3,31800 WFC-L,D,20230523,1136.84,1153.85,1136.84,1148.5,9900 WFC-Q,D,20230523,25.04,25.07,25.03,25.04,304000 WFC-R,D,20230523,25.41,25.48,25.35,25.45,109700 WFC-Y,D,20230523,22.79,23,22.78,22.94,33100 WFC-Z,D,20230523,19.17,19.44,19.16,19.39,289500 WFG,D,20230523,74.77,75.765,73.81,73.86,87800 WGO,D,20230523,56.15,56.72,55.7,56.03,709300 WH,D,20230523,65.25,73.9,63.69,69.01,5609100 WHD,D,20230523,35.76,36.13,35.33,35.76,510000 WHG,D,20230523,12.6,12.85,12.6,12.64,8700 WHR,D,20230523,130.33,133.82,129.6975,132.75,806000 WIA,D,20230523,8.53,8.53,8.4,8.44,74400 WINN,D,20230523,17.013,17.013,16.75,16.7952,27200 WIT,D,20230523,4.75,4.76,4.69,4.71,1589600 WIW,D,20230523,9,9.0198,8.96,8.97,94900 WK,D,20230523,95.72,97.19,94.1,94.76,409400 WLK,D,20230523,115.62,117.415,114.92,115.76,331900 WLKP,D,20230523,21.47,21.6,21.4,21.54,18700 WLY,D,20230523,36.53,37.41,36.46,36.65,154600 WM,D,20230523,163.73,163.93,162.59,162.78,1236800 WMB,D,20230523,29.21,29.5985,29.155,29.38,5559400 WMC,D,20230523,8.24,8.4,8.2001,8.28,7100 WMK,D,20230523,65.25,66.08,64.5,65.77,101800 WMS,D,20230523,96.28,98.64,94.94,96.03,483900 WMT,D,20230523,148.01,148.8598,147.08,148.31,5434000 WNC,D,20230523,24.81,24.98,24.36,24.71,362300 WNNR,D,20230523,10.58,10.58,10.58,10.58,6100 WNS,D,20230523,75.72,77.96,75.385,77.9,575800 WOLF,D,20230523,46.32,50.6,46.01,49.97,6306900 WOR,D,20230523,57.67,58.75,56.925,58.51,164200 WOW,D,20230523,7.94,8.24,7.94,8.07,440600 WPC,D,20230523,69.3,69.8165,68.981,69.27,1314800 WPM,D,20230523,47.12,47.4,46.08,46.13,2217500 WPP,D,20230523,55.4,55.69,55.02,55.05,94900 WRB,D,20230523,58.43,58.74,57.6997,57.76,1427400 WRB-E,D,20230523,22.76,22.87,22.75,22.87,3700 WRB-F,D,20230523,20.12,20.6,20.0502,20.6,56900 WRB-G,D,20230523,18.78,18.78,18.55,18.62,17100 WRB-H,D,20230523,16.93,17.0085,16.76,16.9,44900 WRBY,D,20230523,11.77,12.16,11.55,11.61,691700 WRK,D,20230523,27.98,28.68,27.89,28.18,3224000 WSM,D,20230523,116.6,119.67,111.67,111.85,3625600 WSO,D,20230523,324.6,325.92,316.91,319.92,443300 WSO.B,D,20230523,319.3,319.3,319.3,319.3,200 WSR,D,20230523,8.9,9.05,8.89,8.92,366800 WST,D,20230523,349.44,352.04,341.64,342.81,440600 WT,D,20230523,6.97,7.04,6.9533,6.96,1322200 WTI,D,20230523,4.42,4.45,4.32,4.38,2050000 WTM,D,20230523,1385,1392.64,1353.8,1387.38,9500 WTRG,D,20230523,40.5,41.08,40.31,40.72,960900 WTS,D,20230523,164.4,166.15,163.03,163.49,97400 WTTR,D,20230523,7.75,7.915,7.685,7.79,835800 WU,D,20230523,12.29,12.32,12.1,12.11,3926100 WWE,D,20230523,101.08,102.06,100.235,101.18,659600 WWW,D,20230523,14.5,14.98,14.45,14.73,736400 WY,D,20230523,29.19,29.39,29.09,29.19,3019800 X,D,20230523,21.51,21.83,21.14,21.61,5691300 XFLT,D,20230523,6.5,6.5,6.371,6.45,98100 XHR,D,20230523,12.21,12.305,12.12,12.17,709200 XIN,D,20230523,3.83,3.96,3.83,3.89,5600 XOM,D,20230523,105.99,108.22,105.75,106.4,14394400 XPER,D,20230523,10.6,10.655,10.26,10.3,230400 XPEV,D,20230523,9.2,9.31,9.08,9.11,10653300 XPO,D,20230523,47.09,47.37,46.49,46.83,1253700 XPOF,D,20230523,27.72,27.95,26.31,26.5,734000 XPRO,D,20230523,17.58,18.01,17.44,17.62,629800 XYF,D,20230523,3.3,3.35,3.07,3.29,36800 XYL,D,20230523,104.74,107.61,103.92,104.14,11602800 YALA,D,20230523,4.19,4.2,4.01,4.02,133900 YELP,D,20230523,35.88,36.78,34.2,34.38,3353400 YETI,D,20230523,38.5,39.14,38.13,38.14,904600 YEXT,D,20230523,8.27,8.505,8.27,8.32,596900 YMM,D,20230523,5.89,5.89,5.65,5.74,5466600 YOU,D,20230523,25.28,26.13,25.24,25.35,812100 YPF,D,20230523,10.8,11.405,10.6,11.17,2228000 YRD,D,20230523,2.09,2.23,2.09,2.21,17900 YSG,D,20230523,0.9,0.978,0.9,0.9389,720100 YUM,D,20230523,134.8,134.8,131.28,131.45,1828200 YUMC,D,20230523,60.29,60.3,57.92,57.93,2613300 ZBH,D,20230523,134.45,134.93,130.245,130.32,1153700 ZEPP,D,20230523,1.25,1.34,1.24,1.2485,69400 ZETA,D,20230523,8.6,9.08,8.595,8.84,1100000 ZEV,D,20230523,4.58,4.58,4.25,4.42,179500 ZEV.W,D,20230523,0.0171,0.02,0.0152,0.019,75700 ZGN,D,20230523,12.45,12.535,12.29,12.42,178700 ZH,D,20230523,1.03,1.04,0.9878,1.02,3010500 ZIM,D,20230523,13.85,14.34,12.95,14.26,12779800 ZIP,D,20230523,15.99,16.3,15.88,15.95,694300 ZTO,D,20230523,28.91,28.91,28.265,28.53,2255200 ZTR,D,20230523,6.09,6.11,6.045,6.07,269400 ZTS,D,20230523,177.88,177.98,171.4,172.67,2301700 ZUO,D,20230523,8.55,8.83,8.415,8.48,767700 ZVIA,D,20230523,4.17,4.24,4.07,4.21,116600 ZWS,D,20230523,22.52,22.82,22.27,22.39,1405000