,,,,,,, A,D,20210504,132.12,132.51,130.35,130.9,1752400 AA,D,20210504,38.02,39.27,37.65,39.07,6694100 AAC,D,20210504,9.83,9.85,9.81,9.83,406200 AAC.U,D,20210504,10.01,10.05,9.99,10.03,189200 AAC.W,D,20210504,1.03,1.05,0.97,1.02,76400 AAI-B,D,20210504,24.4601,24.4601,24.4601,24.4601,500 AAI-C,D,20210504,24.5,24.59,24.31,24.4,8000 AAIC,D,20210504,4.06,4.18,4.06,4.1,180900 AAN,D,20210504,30.32,31.17,29.98,30.81,332600 AAP,D,20210504,205.01,205.2,201.97,204.15,714500 AAQ.U,D,20210504,9.95,10,9.95,9.99,61000 AAT,D,20210504,35.08,35.26,34.63,34.78,301300 AB,D,20210504,44.6,44.95,43.84,44.29,532300 ABB,D,20210504,32.46,32.66,32.29,32.66,1637800 ABBV,D,20210504,114.62,115.94,113.05,113.9,8151100 ABC,D,20210504,123.95,125.86,122.99,125.85,1279800 ABEV,D,20210504,2.73,2.74,2.69,2.72,12704800 ABG,D,20210504,200.18,206.54,198.25,205.43,100600 ABM,D,20210504,53.28,53.75,52.28,52.82,464900 ABR,D,20210504,17.85,17.95,17.51,17.63,1014100 ABR-A,D,20210504,26.32,26.33,26.17,26.3,4700 ABR-B,D,20210504,26.05,26.05,25.95,25.9501,4500 ABR-C,D,20210504,26.31,26.61,26.1359,26.4851,7900 ABT,D,20210504,119.2,119.29,116.43,117.54,9221800 AC,D,20210504,35.77,36.19,35.28,35.77,19500 ACA,D,20210504,63.18,65,62.79,64.47,286600 ACB,D,20210504,8.51,8.68,8.29,8.67,3742600 ACC,D,20210504,45.3,46.17,45.3,45.92,807900 ACCO,D,20210504,8.87,9.06,8.67,8.94,368500 ACEL,D,20210504,12.96,12.96,12.12,12.39,278900 ACH,D,20210504,14.19,14.24,13.96,14.2,237500 ACI,D,20210504,18.3,18.7,17.88,18.38,2437600 ACI.S,D,20210504,10.07,10.1,10.05,10.1,79100 ACI.T,D,20210504,0.91,1.1,0.91,1.1,15000 ACI.U,D,20210504,10.12,10.31,10.12,10.24,2900 ACI.W,D,20210504,1.25,1.28,1.19,1.23,132000 ACIC,D,20210504,9.87,9.93,9.83,9.87,1156900 ACII,D,20210504,9.8,9.84,9.8,9.81,178600 ACM,D,20210504,67.02,67.37,66.53,67.06,541600 ACN,D,20210504,290.89,291.94,289.15,291.6,1810700 ACN.U,D,20210504,10.51,10.56,10.5,10.56,33200 ACN.W,D,20210504,1.24,1.24,1.15,1.2,20900 ACND,D,20210504,9.94,9.99,9.92,9.98,130300 ACP,D,20210504,12.46,12.55,12.3,12.52,127800 ACR,D,20210504,15.49,15.78,15.11,15.35,60300 ACR-C,D,20210504,25.19,25.33,25.02,25.2,27000 ACRE,D,20210504,14.77,14.84,14.55,14.69,443500 ACV,D,20210504,33.7,33.7,33.01,33.07,30700 ADC,D,20210504,71.78,73,70.68,70.99,720200 ADCT,D,20210504,23.59,23.59,21.5,22.55,518900 ADE.U,D,20210504,9.97,9.98,9.97,9.98,3000 ADE.W,D,20210504,0.51,0.62,0.51,0.53,39400 ADEX,D,20210504,9.71,9.72,9.69,9.69,17200 ADF.U,D,20210504,9.97,10.05,9.96,10.02,24500 ADM,D,20210504,64.6,65.42,64.49,65.1,3015300 ADNT,D,20210504,46.63,46.63,45.15,45.71,984600 ADS,D,20210504,116.59,120,114.54,119.58,839900 ADT,D,20210504,9.31,9.5,9.17,9.23,5059200 ADX,D,20210504,19.21,19.27,18.97,19.07,194500 AEB,D,20210504,25.24,25.44,25.24,25.42,14100 AEE,D,20210504,85.29,85.56,84.64,85.19,1082300 AEFC,D,20210504,26.32,26.44,26.23,26.42,54600 AEG,D,20210504,4.61,4.64,4.53,4.56,1817400 AEL,D,20210504,31.6,31.91,30.9,31.46,274300 AEL-A,D,20210504,27.38,27.54,27.1,27.11,20000 AEL-B,D,20210504,28.1,28.1,27.76,27.76,14600 AEM,D,20210504,66.61,67.65,65.57,66.37,1679000 AENZ,D,20210504,1.53,1.57,1.5,1.5283,109600 AEO,D,20210504,35.85,36.29,35.28,36.01,2124900 AER,D,20210504,58.56,58.6,56.52,58.4,805500 AES,D,20210504,27.25,27.25,26.56,26.71,8082100 AESC,D,20210504,107.09,107.09,105.39,106.11,22100 AEV.W,D,20210504,2.55,2.65,2.2,2.595,36600 AEVA,D,20210504,9.54,9.79,9.11,9.78,860100 AFB,D,20210504,14.6,14.62,14.55,14.56,62800 AFG,D,20210504,123.47,124.67,122.46,124.55,280600 AFGB,D,20210504,28.24,28.43,28.19,28.3598,7000 AFGC,D,20210504,27.18,27.18,27.07,27.0916,15600 AFGD,D,20210504,28.41,28.41,28.26,28.3111,22400 AFGE,D,20210504,27.06,27.15,27.01,27.15,3200 AFI,D,20210504,5.4,5.41,5.2,5.34,190500 AFL,D,20210504,54.44,54.97,54.02,54.89,2948300 AFT,D,20210504,15.44,15.44,15.15,15.4,46800 AG,D,20210504,15.99,16.05,15.08,15.17,6132700 AGA.U,D,20210504,10,10,9.98,10,22400 AGA.W,D,20210504,0.47,0.5,0.44,0.49,65900 AGAC,D,20210504,9.66,9.67,9.64,9.66,123100 AGCB,D,20210504,10.7,10.81,10.47,10.5,142700 AGCO,D,20210504,149.02,152.97,146.81,152.55,786700 AGD,D,20210504,11.81,11.81,11.51,11.64,112300 AGI,D,20210504,8.45,8.66,8.26,8.32,2476700 AGL,D,20210504,32.27,33.54,31.49,32.27,739500 AGM,D,20210504,105.37,105.89,104,105.56,50400 AGM-D,D,20210504,27.74,28,27.15,27.62,24400 AGM-E,D,20210504,27.6,27.6,27.41,27.4259,800 AGM-F,D,20210504,26.28,26.32,26.1,26.16,20600 AGO,D,20210504,50.98,51.83,50.58,51.74,501900 AGO-B,D,20210504,27.31,27.76,27.29,27.5,6900 AGO-E,D,20210504,26.83,26.88,26.56,26.75,7700 AGO-F,D,20210504,25.737,25.8473,25.66,25.8316,5200 AGR,D,20210504,51.21,51.82,50.74,51.64,748400 AGRO,D,20210504,9.35,9.35,9.14,9.19,313700 AGS,D,20210504,8.8,8.8,8.3,8.54,268400 AGTI,D,20210504,15.2,15.38,14.67,14.8,422500 AGX,D,20210504,50.9,50.93,49.99,50.21,44500 AHC,D,20210504,2.08,2.08,2.03,2.04,47200 AHH,D,20210504,13.95,14.38,13.52,13.59,314300 AHH-A,D,20210504,26.36,27,26.36,27,1100 AHL-C,D,20210504,27.27,27.4,27.16,27.35,21300 AHL-D,D,20210504,26.58,26.82,26.57,26.7,9500 AHL-E,D,20210504,26.25,26.33,26.15,26.27,12000 AHT,D,20210504,3.1,3.17,2.69,3.01,46749900 AHT-D,D,20210504,22.91,23.75,22.87,23.25,4700 AHT-F,D,20210504,22.99,22.99,22.99,22.99,3900 AHT-G,D,20210504,23.69,23.69,22.8,23.08,3000 AHT-H,D,20210504,23.17,23.21,23,23,1600 AHT-I,D,20210504,23.4,23.4,22.91,22.92,19000 AI,D,20210504,60.5,60.7,57.58,59.25,4274800 AIC,D,20210504,25.21,25.25,25.21,25.22,5200 AIF,D,20210504,15.4,15.4,15.3,15.31,22100 AIG,D,20210504,48.9,49.3,48.39,48.4,6640900 AIG-A,D,20210504,27.88,28,27.8,27.91,58900 AIN,D,20210504,90.73,91.97,89.13,90.32,68400 AIO,D,20210504,27.38,27.53,26.75,27.16,107800 AIR,D,20210504,40.01,40.39,39.07,39.8,385700 AIRC,D,20210504,44.64,44.83,44.06,44.32,452800 AIT,D,20210504,96.94,101.24,96.12,101.19,188200 AIV,D,20210504,6.88,6.92,6.76,6.9,3086700 AIW,D,20210504,25.4,25.4,25.3,25.4,1300 AIZ,D,20210504,157.55,158.58,156.87,157.61,336900 AIZN,D,20210504,26.27,26.49,26.18,26.22,14800 AJA.U,D,20210504,10.46,10.49,10.39,10.49,81900 AJA.W,D,20210504,1.78,1.88,1.71,1.8001,41700 AJAX,D,20210504,9.96,10.01,9.95,10,523400 AJG,D,20210504,144.51,145.67,143.93,145.5,863000 AJRD,D,20210504,46.67,47.1,46.55,47.09,1196900 AJX,D,20210504,12.3,12.3,12.05,12.08,89700 AJXA,D,20210504,25.4,25.44,25.33,25.4034,32400 AKO.A,D,20210504,13.35,13.35,12.91,12.91,600 AKO.B,D,20210504,14.3,15,14.3,15,3100 AKR,D,20210504,21.31,21.48,20.88,21.3,856900 AL,D,20210504,47.29,47.55,46.15,47.2,752900 AL-A,D,20210504,27.16,27.16,26.82,26.83,19900 ALB,D,20210504,163.51,163.92,158.54,162.11,949100 ALC,D,20210504,75.22,75.34,73.77,74.53,742100 ALE,D,20210504,70.69,71.11,70.45,70.94,183800 ALEX,D,20210504,18.42,18.71,18.34,18.67,334300 ALG,D,20210504,159.04,162.21,158,160.43,32900 ALI-A,D,20210504,21.99,22.03,21.9305,21.9825,12600 ALI-B,D,20210504,23.26,23.35,23.24,23.25,31400 ALI-E,D,20210504,23.37,23.4998,23.3,23.3701,14600 ALK,D,20210504,68.12,68.89,65.87,66.56,1887700 ALL,D,20210504,128.25,128.57,127.42,127.84,2195600 ALL-B,D,20210504,26.9,27.05,26.87,26.99,32500 ALL-G,D,20210504,27.94,28,27.87,27.93,27300 ALL-H,D,20210504,27.43,27.43,27.32,27.4,71500 ALL-I,D,20210504,26.64,26.8,26.64,26.8,21400 ALL-Y,D,20210504,25.59,25.6,25.57,25.58,62600 ALLE,D,20210504,135.64,137.77,135.62,137.41,917600 ALLY,D,20210504,51.01,51.78,50.72,51.37,3996400 ALP-Q,D,20210504,26.8556,26.93,26.8,26.825,10900 ALSN,D,20210504,41.57,42.75,41.04,42.63,1167600 ALT-A,D,20210504,27.49,27.52,27.16,27.51,2200 ALTG,D,20210504,12.92,13.08,12.52,13.02,34300 ALU.U,D,20210504,10.79,10.79,10.79,10.79,200 ALU.W,D,20210504,1.65,1.75,1.58,1.69,30500 ALUS,D,20210504,9.99,9.99,9.97,9.97,214400 ALV,D,20210504,98.88,100.18,97.92,98.67,599100 ALX,D,20210504,279.94,288.72,277.5,284.82,18200 AM,D,20210504,8.88,9.07,8.74,9.04,4782700 AMB.W,D,20210504,4.77,4.9,4.77,4.8,43600 AMBC,D,20210504,17.01,17.66,17.01,17.63,368700 AMC,D,20210504,9.63,9.75,9.05,9.39,35140600 AMCR,D,20210504,11.86,12.5,11.86,12.43,11800200 AME,D,20210504,133.82,136.89,133.13,136.03,1462100 AMG,D,20210504,160.92,163.27,158.1,163,328000 AMH,D,20210504,36.77,37,36.39,36.55,1452400 AMH-D,D,20210504,25.31,25.38,25.28,25.28,16800 AMH-E,D,20210504,25.44,25.44,25.36,25.374,10300 AMH-F,D,20210504,26.33,26.33,26.265,26.265,7000 AMH-G,D,20210504,26.49,26.49,26.49,26.49,1500 AMH-H,D,20210504,27.18,27.18,27.14,27.18,2300 AMK,D,20210504,22.24,22.28,22.05,22.2,56500 AMN,D,20210504,81,81.69,80.43,81.37,254900 AMOV,D,20210504,13.81,13.88,13.702,13.8275,1500 AMP,D,20210504,256.03,258.38,252.08,257.53,745000 AMP.U,D,20210504,9.98,10.03,9.98,10.03,38300 AMP.W,D,20210504,0.97,1.05,0.97,1.05,1700 AMPI,D,20210504,9.75,9.76,9.75,9.75,600 AMPY,D,20210504,2.78,2.85,2.61,2.83,490400 AMR,D,20210504,12.82,13.52,12.71,13.3,164800 AMRC,D,20210504,50.43,50.71,47.52,48.1,414000 AMRX,D,20210504,5.73,5.75,5.46,5.71,1386600 AMT,D,20210504,252.95,252.95,247.62,248.88,1826600 AMWL,D,20210504,14.61,14.67,13.63,13.75,4854600 AMX,D,20210504,13.97,13.98,13.75,13.85,2655300 AN,D,20210504,102.94,105.22,101.9,105.16,1183500 ANA.U,D,20210504,10.075,10.075,9.98,9.982,1800 ANA.W,D,20210504,0.72,0.75,0.72,0.74,7000 ANAC,D,20210504,10,10,9.85,9.9691,23600 ANET,D,20210504,310.31,311.48,302.6,305.54,584100 ANF,D,20210504,38.5,38.56,37.35,38.34,1418300 ANTM,D,20210504,385.93,393.31,384.39,391.67,1336000 AOD,D,20210504,9.86,9.86,9.72,9.84,370400 AON,D,20210504,252.33,254.27,251.44,253.93,1443200 AON.U,D,20210504,10.5,10.5,10.5,10.5,600 AON.W,D,20210504,1.77,1.86,1.6701,1.725,20200 AONE,D,20210504,10.05,10.08,9.98,10.06,279000 AOS,D,20210504,69.8,71.57,69.52,71.53,1041500 AP,D,20210504,7.54,7.6,7.26,7.5,28700 APAM,D,20210504,52.18,52.87,51.61,52.53,601600 APD,D,20210504,288.55,291.62,288.51,290.27,1178600 APG,D,20210504,21.36,21.42,20.9,21.18,405100 APG.U,D,20210504,9.98,10.15,9.98,10.05,44100 APG.W,D,20210504,1.19,1.31,0.96,1.04,11700 APGB,D,20210504,9.82,9.92,9.8,9.87,72100 APH,D,20210504,65.9,66.24,65.08,66.07,4635500 APLE,D,20210504,15.73,15.93,15.39,15.56,1807800 APO,D,20210504,55.07,55.75,54.33,55,2859300 APO-A,D,20210504,26.07,26.22,26.06,26.195,11700 APO-B,D,20210504,27.06,27.19,27.04,27.18,7900 APRN,D,20210504,5.97,6,5.73,5.9,385200 APS.U,D,20210504,10.26,10.27,10.23,10.25,20600 APS.W,D,20210504,1.03,1.11,1.02,1.0699,68600 APSG,D,20210504,9.9,9.95,9.88,9.91,136300 APT-A,D,20210504,160.2,162.15,159.11,160.55,1143900 APTS,D,20210504,10.26,10.35,10.03,10.08,313200 APTV,D,20210504,141.33,142.39,138.15,139.74,2103400 AQN,D,20210504,16.09,16.09,15.8,15.96,718800 AQNA,D,20210504,27.82,27.99,27.8,27.9752,11300 AQNB,D,20210504,28.02,28.2,27.94,28,20100 AQUA,D,20210504,28.71,28.76,28.18,28.63,884800 AR,D,20210504,9.82,10.36,9.5,10.31,8491500 ARC,D,20210504,2.21,2.25,2.2,2.22,142700 ARCH,D,20210504,47.98,50.08,47.6,48.64,307100 ARCO,D,20210504,5.84,5.84,5.6,5.68,504000 ARD,D,20210504,26.35,27.01,26.3,27,83600 ARDC,D,20210504,15.47,15.48,15.42,15.46,95800 ARE,D,20210504,180.12,181.5,180.12,180.92,637200 ARE-A,D,20210504,25.48,25.57,25.47,25.57,10100 ARES,D,20210504,51.93,52.28,51.24,51.48,2117100 ARG-A,D,20210504,27.44,27.49,27.33,27.47,16200 ARGD,D,20210504,25.77,25.82,25.77,25.82,10000 ARGO,D,20210504,53.56,55.94,52.9,54.95,250300 ARI,D,20210504,15.37,15.4,15,15.08,973400 ARL,D,20210504,7.73,7.98,7.73,7.8,6200 ARLO,D,20210504,6.05,6.09,5.81,5.96,1026900 ARMK,D,20210504,39.21,39.5,38.15,38.35,911400 ARNC,D,20210504,30,35,29.97,35,2980000 AROC,D,20210504,9.5,9.57,9.37,9.4,715700 ARR,D,20210504,12.42,12.44,12.15,12.24,2110400 ARR-C,D,20210504,25.33,25.4,25.28,25.4,14600 ARW,D,20210504,112.72,113.16,110.65,111.7,490400 ASA,D,20210504,21.94,22.49,21.75,21.9,53600 ASA.U,D,20210504,10.08,10.08,10.07,10.08,2700 ASA.W,D,20210504,0.69,0.7,0.67,0.68,8600 ASAI,D,20210504,14.92,15.19,14.89,15.07,116500 ASAN,D,20210504,31.2,31.37,29.91,30.76,657300 ASAQ,D,20210504,9.76,9.79,9.71,9.75,44000 ASB,D,20210504,22.23,22.83,21.97,22.82,2010100 ASB-C,D,20210504,25.45,25.45,25.35,25.39,4400 ASB-D,D,20210504,25.655,25.655,25.655,25.655,900 ASB-E,D,20210504,27.28,27.47,27.28,27.46,2200 ASB-F,D,20210504,28.49,28.63,28.29,28.58,6500 ASC,D,20210504,4.26,4.38,4.08,4.08,361100 ASG,D,20210504,9.2,9.2,9.1,9.12,81800 ASGI,D,20210504,20.7,20.9,20.25,20.28,29900 ASGN,D,20210504,104.11,104.33,102.93,103.18,187900 ASH,D,20210504,84.46,86.93,84.28,86.15,496100 ASIX,D,20210504,31.3,32.31,31.05,32.25,232300 ASP.W,D,20210504,1.6,1.6001,1.51,1.5499,21200 ASPL,D,20210504,10,10.01,9.94,10,271100 ASPN,D,20210504,17.32,18.06,16.65,17.83,248400 ASR,D,20210504,172.37,177.06,171.95,175.14,25600 ASX,D,20210504,7.95,7.97,7.8,7.95,1846600 ASZ,D,20210504,9.89,9.89,9.86,9.86,156100 ASZ.U,D,20210504,10.07,10.16,10.07,10.1,116800 ASZ.W,D,20210504,1.02,1.07,1,1,38500 AT,D,20210504,3.02,3.03,3.01,3.01,2677100 ATA,D,20210504,9.96,10,9.94,10,12500 ATA.D,D,20210504,10.05,10.06,10.05,10.06,10100 ATA.S,D,20210504,10.56,10.59,10.46,10.58,121500 ATA.T,D,20210504,1.72,1.72,1.53,1.7,79300 ATA.U,D,20210504,10.29,10.29,10.29,10.29,100 ATA.V,D,20210504,0.75,0.9,0.66,0.85,5100 ATA.W,D,20210504,0.5592,0.63,0.5193,0.5426,14600 ATAC,D,20210504,10.03,10.03,9.96,10,313500 ATAQ,D,20210504,9.8,9.98,9.8,9.8,11900 ATC,D,20210504,21.19,22.08,20.85,21.75,369900 ATC-D,D,20210504,25.61,25.62,25.5,25.5,4700 ATC-E,D,20210504,25.5,25.66,25.42,25.42,5700 ATC-G,D,20210504,25.5,25.5,25.38,25.5,21400 ATC-H,D,20210504,25.4,25.49,25.4,25.49,10900 ATC-I,D,20210504,26.64,26.79,26.47,26.77,6500 ATCO,D,20210504,14.21,14.34,13.7,13.97,874000 ATEN,D,20210504,8.56,8.73,8.42,8.72,788300 ATGE,D,20210504,34.38,34.66,33.66,33.8,594700 ATH,D,20210504,59.34,60.17,58.62,59.27,1263500 ATH-A,D,20210504,28.66,28.85,28.6,28.75,36700 ATH-B,D,20210504,26.46,26.6,26.45,26.54,24400 ATH-C,D,20210504,28.34,28.61,28.26,28.59,33700 ATH-D,D,20210504,25.36,25.42,25.28,25.3,81200 ATH.U,D,20210504,9.98,10,9.98,9.99,23200 ATHM,D,20210504,91.66,92.38,89.85,91.3,480900 ATI,D,20210504,23.63,24.15,23.38,23.55,1230100 ATKR,D,20210504,82.88,84.57,81.71,84.21,733500 ATM.U,D,20210504,10.06,10.18,10.03,10.05,6500 ATM.W,D,20210504,0.8498,0.8999,0.8,0.8999,23000 ATMR,D,20210504,9.77,9.86,9.77,9.85,25200 ATO,D,20210504,103.96,104.26,102.71,103.55,650700 ATR,D,20210504,152.89,156.14,152.89,155.02,206800 ATTO,D,20210504,23.08,23.08,22.33,22.66,6700 ATUS,D,20210504,36.12,36.46,35.79,36.1,2648400 AU,D,20210504,21.65,21.97,21.07,21.34,2890500 AUD,D,20210504,4.86,4.9,4.57,4.78,927200 AUS,D,20210504,9.9,9.97,9.9,9.91,38300 AUS.U,D,20210504,10.15,10.2,10.15,10.15,38200 AUS.W,D,20210504,1.02,1.1,1.02,1.1,15000 AUY,D,20210504,4.8,4.93,4.71,4.75,10999600 AVA,D,20210504,46.12,46.47,45.91,46.06,472600 AVA.U,D,20210504,10.49,10.59,10.49,10.56,6200 AVA.W,D,20210504,1.1,1.18,1.05,1.1102,49500 AVAL,D,20210504,5.75,5.84,5.33,5.38,145300 AVAN,D,20210504,9.86,10.02,9.85,10.01,349800 AVB,D,20210504,191.99,193.25,189.46,190.39,606400 AVD,D,20210504,20.2,20.9,20.09,20.42,369500 AVK,D,20210504,18.48,18.48,18.18,18.37,141600 AVLR,D,20210504,136.28,138.56,130.65,133.42,773100 AVNS,D,20210504,43.56,43.83,42.48,43.02,398700 AVNT,D,20210504,51.8,52.28,50.62,51.62,417000 AVT-A,D,20210504,96.77,96.77,94.25,96.05,10300 AVTR,D,20210504,31.04,31.21,30.33,30.98,3779600 AVY,D,20210504,213.16,214.8,212.4,214.7,674500 AVYA,D,20210504,29.29,29.34,28.3,28.89,923300 AWF,D,20210504,12.03,12.11,12.03,12.11,288500 AWI,D,20210504,105.24,106.51,103.88,106.35,415800 AWK,D,20210504,154.52,156.73,153.31,155.29,956200 AWP,D,20210504,6.39,6.43,6.32,6.35,533700 AWR,D,20210504,79.28,80.43,78.96,79.97,189200 AX,D,20210504,45.74,45.88,44.49,45.49,190600 AXL,D,20210504,9.55,9.55,9.19,9.37,1112500 AXP,D,20210504,154.48,155.74,152.84,154.53,3025200 AXR,D,20210504,10.7,10.71,10.32,10.41,3300 AXS,D,20210504,56.2,57.7,56.2,57.44,511400 AXS-E,D,20210504,25.48,25.52,25.47,25.5,60900 AXTA,D,20210504,32.23,33.1,32.16,33.07,2699500 AYI,D,20210504,186.39,188.36,184.05,187.36,268300 AYX,D,20210504,78.42,78.58,74.72,76.39,3033500 AZEK,D,20210504,49.9,49.96,48.5,49.75,957300 AZO,D,20210504,1479.86,1488.49,1469.86,1477,210200 AZRE,D,20210504,21.82,22.61,21.22,22.3,397800 AZUL,D,20210504,20.87,21.06,20.54,20.75,761300 AZZ,D,20210504,53.07,53.62,52.6,53.51,141400 B,D,20210504,50.81,51.95,50.81,51.6,208400 BA,D,20210504,235.75,236.65,225.65,233.63,17804500 BABA,D,20210504,230.25,231.48,225.45,227.9,13259000 BAC,D,20210504,40.24,41.08,39.78,41,53856600 BAC-B,D,20210504,27.53,27.65,27.52,27.57,79500 BAC-E,D,20210504,25.27,25.39,25.27,25.36,29100 BAC-K,D,20210504,27.37,27.47,27.31,27.38,170800 BAC-L,D,20210504,1420.59,1432.5,1420.59,1427.5,46600 BAC-M,D,20210504,27.61,27.71,27.61,27.69,95100 BAC-N,D,20210504,27.21,27.31,27.19,27.24,54000 BAC-O,D,20210504,25.39,25.54,25.37,25.54,357500 BAC-P,D,20210504,25.29,25.33,25.24,25.33,106500 BAH,D,20210504,84.32,85.73,83.87,85.61,1220500 BAK,D,20210504,18.39,18.47,17.82,18.27,414000 BALY,D,20210504,59.39,59.39,56.15,57.99,524300 BAM,D,20210504,45.54,45.67,44.67,45.26,1930000 BAMH,D,20210504,24.99,25,24.92,25,36000 BAMI,D,20210504,24.97,25.0503,24.9,24.9369,32500 BAN-E,D,20210504,25.73,25.74,25.56,25.72,3800 BANC,D,20210504,17.81,18.29,17.74,18.14,207000 BAP,D,20210504,119.45,120.14,116.58,117.72,429300 BAX,D,20210504,86.93,87.66,86.27,87.44,2732700 BB,D,20210504,8.52,8.59,8.14,8.36,8621400 BBAR,D,20210504,2.52,2.58,2.48,2.55,493200 BBD,D,20210504,4.4,4.41,4.31,4.34,24068700 BBDC,D,20210504,10.37,10.39,10.22,10.33,213400 BBDO,D,20210504,3.86,3.8721,3.82,3.8392,15000 BBL,D,20210504,61.76,62.04,60.95,61.88,1413800 BBN,D,20210504,25.2,25.34,25.02,25.11,205800 BBU,D,20210504,43.41,44.12,43.13,43.9,10600 BBVA,D,20210504,5.68,5.7,5.58,5.66,2147500 BBW,D,20210504,8.21,8.23,7.76,8.04,213400 BBY,D,20210504,117.32,117.8,116.15,117.73,1330300 BC,D,20210504,111.2,112.29,108.41,112.2,656400 BC-A,D,20210504,27.1,27.13,26.96,27.1282,10100 BC-B,D,20210504,27.52,27.55,27.48,27.55,2300 BC-C,D,20210504,27.44,27.95,27.44,27.95,9400 BCAT,D,20210504,21.47,21.68,21.12,21.53,181200 BCC,D,20210504,69.27,70.98,69.14,69.97,341400 BCE,D,20210504,47.45,47.61,47.28,47.59,848100 BCEI,D,20210504,33.76,36.49,33.6,36.44,802800 BCH,D,20210504,22.2,22.83,22.05,22.69,100200 BCO,D,20210504,79.21,79.62,77.97,78.69,223900 BCS,D,20210504,9.54,9.67,9.41,9.65,9156800 BCSF,D,20210504,16.03,16.03,15.73,15.89,123200 BCX,D,20210504,9.64,9.67,9.56,9.65,806300 BDC,D,20210504,43.03,43.32,42.06,43.08,318000 BDJ,D,20210504,9.99,9.99,9.9,9.99,402000 BDN,D,20210504,13.69,13.86,13.63,13.77,1826400 BDX,D,20210504,252.71,252.78,249.32,251.52,996600 BDXB,D,20210504,56.39,56.39,55.8,56.11,21300 BE,D,20210504,23.67,23.78,22.51,23.15,4218300 BEDU,D,20210504,5.71,5.72,5.6,5.72,12000 BEKE,D,20210504,51.29,51.52,49.82,50.5,4991200 BEN,D,20210504,30.37,32.45,30.26,32.04,6036600 BEP,D,20210504,39.1,39.1,36.84,37.46,686100 BEP-A,D,20210504,26.62,26.64,26.56,26.56,3600 BEPC,D,20210504,40.71,40.85,39.63,40.41,854300 BEPH,D,20210504,24.7,24.73,24.66,24.72,153300 BERY,D,20210504,64.9,67.24,64.75,65.85,2002200 BEST,D,20210504,1.3,1.31,1.26,1.27,1355900 BF.A,D,20210504,72.83,72.83,71.62,71.66,13700 BF.B,D,20210504,77.52,77.86,76.46,76.81,891900 BFAM,D,20210504,147.49,148.65,144.39,146.07,555700 BFK,D,20210504,15.07,15.08,15.05,15.08,65300 BFL.W,D,20210504,4.93,4.93,4.36,4.7684,112400 BFLY,D,20210504,13.9,14,12.94,13.38,2632400 BFS,D,20210504,43.58,44.06,43.22,43.4,34700 BFS-D,D,20210504,26.17,26.25,26.16,26.25,1400 BFS-E,D,20210504,26.27,26.6,26.2,26.6,1400 BFZ,D,20210504,14.81,14.82,14.78,14.81,32300 BG,D,20210504,85.84,89.23,85,87.03,2541200 BGB,D,20210504,13.55,13.55,13.5,13.5,107700 BGH,D,20210504,16.47,16.56,16.45,16.47,85100 BGIO,D,20210504,9.36,9.39,9.21,9.21,42300 BGR,D,20210504,9.05,9.13,9,9.12,169000 BGS,D,20210504,29.05,29.35,28.66,29.33,701100 BGS.U,D,20210504,10,10,9.982,9.982,600 BGSF,D,20210504,13.9,14.06,13.83,13.9,67300 BGT,D,20210504,12.74,12.75,12.66,12.66,52000 BGX,D,20210504,14.47,14.47,14.3516,14.365,49000 BGY,D,20210504,6.28,6.32,6.18,6.22,634000 BH,D,20210504,139.27,142.52,136.47,138.07,2000 BH.A,D,20210504,710.99,710.99,705.18,707.95,200 BHC,D,20210504,29.9,30.06,27.68,27.94,10323900 BHE,D,20210504,30.7,30.7,29.79,29.9,275900 BHK,D,20210504,15.89,15.93,15.83,15.91,103500 BHLB,D,20210504,23.65,24.32,23.19,24.21,394700 BHP,D,20210504,74.4,74.59,73.43,74.57,1249100 BHR,D,20210504,6.89,6.93,6.55,6.92,1808300 BHR-B,D,20210504,22.63,23.29,22.63,23.29,37600 BHR-D,D,20210504,25.43,25.73,25.31,25.48,1700 BHV,D,20210504,17.46,17.48,17.38,17.48,1400 BHVN,D,20210504,74.69,75.46,70.67,71.11,562600 BIF,D,20210504,13.38,13.38,13.3,13.38,89000 BIG,D,20210504,70.5,70.5,67.06,68.8,609000 BIGZ,D,20210504,21.49,21.58,20.8,21.16,465800 BILL,D,20210504,150,151.72,141.14,146.26,2232000 BIO,D,20210504,603.87,607.96,593.29,598.1,140400 BIP,D,20210504,53.78,53.78,52.82,52.98,170600 BIP-A,D,20210504,25.86,26.06,25.86,26.06,10700 BIP-B,D,20210504,25.19,25.3,25.19,25.2501,11500 BIPC,D,20210504,71.51,72.01,69.85,70.69,109600 BIT,D,20210504,18.65,18.82,18.59,18.7,184000 BIT.U,D,20210504,9.94,9.95,9.93,9.95,10500 BIT.W,D,20210504,0.55,0.58,0.55,0.5748,12700 BITE,D,20210504,9.72,9.72,9.67,9.7,7900 BJ,D,20210504,45.46,45.46,44.66,44.83,1183800 BK,D,20210504,50.13,50.65,49.99,50.49,6153700 BKD,D,20210504,6.71,6.78,6.47,6.61,2009800 BKE,D,20210504,43.59,43.71,42.2,42.98,476600 BKH,D,20210504,69.1,69.37,68.44,68.65,253000 BKI,D,20210504,72.86,73.52,72.42,73.14,1248200 BKN,D,20210504,19.29,19.3853,19.145,19.1562,32200 BKR,D,20210504,21.73,22.03,21.52,21.57,10941800 BKT,D,20210504,6.17,6.18,6.15,6.18,364200 BKU,D,20210504,46.76,48.1,46.31,48.1,481100 BLD,D,20210504,227.78,231.81,225.4,231.68,355100 BLE,D,20210504,15.16,15.3,15.16,15.28,113100 BLK,D,20210504,822.25,837.16,819,836.43,557900 BLL,D,20210504,93.17,94,93.08,93.65,1738100 BLU.U,D,20210504,9.96,10,9.96,9.98,38300 BLU.W,D,20210504,0.7755,0.81,0.7201,0.722,11200 BLUA,D,20210504,9.75,9.76,9.72,9.73,39400 BLW,D,20210504,16.99,17.1,16.89,16.97,112900 BLX,D,20210504,14.9,14.9,14.72,14.9,100500 BMA,D,20210504,13.04,13.19,12.72,12.92,292000 BME,D,20210504,49.4,49.55,48.98,49.08,36100 BMEZ,D,20210504,27.86,27.89,27.07,27.48,185200 BMI,D,20210504,91.78,92.98,90.99,92.73,133900 BML-G,D,20210504,22.21,22.21,22.01,22.01,15000 BML-H,D,20210504,22.21,22.22,22.12,22.15,13600 BML-J,D,20210504,25.75,25.89,25.69,25.75,8700 BML-L,D,20210504,25.35,25.49,25.35,25.37,15600 BMO,D,20210504,94,94.21,93.19,93.93,799200 BMY,D,20210504,63.38,64.21,63.34,63.95,10562000 BNED,D,20210504,7.84,8.12,7.45,8.01,373900 BNL,D,20210504,20.19,20.68,20.08,20.29,1052200 BNS,D,20210504,63.74,63.87,63.27,63.68,1580600 BNY,D,20210504,14.48,14.6,14.41,14.54,150000 BOA.S,D,20210504,9.94,9.96,9.94,9.96,114800 BOA.T,D,20210504,0.54,0.64,0.54,0.56,2500 BOA.U,D,20210504,10.68,10.74,10.61,10.69,18400 BOA.W,D,20210504,1.54,1.58,1.54,1.55,13400 BOAC,D,20210504,9.93,9.98,9.91,9.96,43300 BOAS,D,20210504,9.74,9.74,9.74,9.74,300 BOE,D,20210504,12.1,12.1,11.92,12.02,140400 BOH,D,20210504,91.63,93.36,90.93,93.36,288800 BOOT,D,20210504,71.89,72.09,70,71.91,194500 BORR,D,20210504,1.01,1.01,0.97,0.99,2897600 BOX,D,20210504,20.98,21.03,20.36,21.01,2752700 BP,D,20210504,26,26.14,25.66,25.92,13939100 BPMP,D,20210504,13.3,13.32,13.12,13.25,291200 BPT,D,20210504,3.37,3.43,3.32,3.4,115000 BQ,D,20210504,4.52,4.58,4.3,4.4,142400 BR,D,20210504,158.34,163.83,158.34,162.86,839000 BRBR,D,20210504,25.93,26.14,25.44,25.53,99500 BRC,D,20210504,55.41,55.98,55.18,55.53,150700 BRFS,D,20210504,3.83,3.86,3.77,3.79,3705500 BRK.A,D,20210504,419095,421850,410850,421420,2600 BRK.B,D,20210504,278.54,280.8,276.78,280.26,4466900 BRMK,D,20210504,10.85,10.86,10.64,10.65,706500 BRO,D,20210504,53,53.48,52.97,53.38,639600 BRT,D,20210504,19.06,19.06,17.84,18.18,44800 BRX,D,20210504,22.86,22.9,21.95,22.09,2313400 BSA,D,20210504,25.3572,25.36,25.2668,25.2668,1900 BSAC,D,20210504,23,23.35,22.86,23.24,835200 BSBR,D,20210504,7.15,7.2,7.05,7.13,947100 BSIG,D,20210504,22.58,22.71,22.26,22.64,508400 BSL,D,20210504,16.09,16.93,16,16.93,41800 BSM,D,20210504,10.06,10.69,10.05,10.62,532600 BSMX,D,20210504,5.62,5.65,5.6,5.62,244200 BSN,D,20210504,9.82,9.82,9.8,9.82,112800 BSN.U,D,20210504,10.07,10.1102,10.07,10.1102,1000 BSN.W,D,20210504,0.67,0.71,0.67,0.6875,9500 BST,D,20210504,57.54,58,55.33,56.8,134600 BSTZ,D,20210504,38.1,38.33,36.56,37.04,236200 BSX,D,20210504,43.5,43.5,43.09,43.33,9076400 BSX-A,D,20210504,117.02,117.24,116.85,117.03,5300 BTA,D,20210504,13.26,13.34,13.17,13.25,27400 BTCM,D,20210504,17.21,17.21,15.33,15.49,108200 BTI,D,20210504,38.03,38.14,37.7,37.83,4788500 BTO,D,20210504,38.78,39.59,38.65,39.44,37100 BTT,D,20210504,25.92,26.03,25.92,25.98,79600 BTU,D,20210504,4.04,4.38,3.94,4.15,4181300 BTZ,D,20210504,14.93,14.97,14.82,14.85,268300 BUD,D,20210504,70.7,70.87,70.26,70.59,863000 BUI,D,20210504,26.69,26.73,26.05,26.17,57200 BUR,D,20210504,12.64,12.91,12.64,12.73,249500 BURL,D,20210504,322.95,326.57,319.5,324.52,474300 BV,D,20210504,17.97,18.4,17.96,18.29,405500 BVH,D,20210504,18.55,18.87,18.06,18.74,25400 BVN,D,20210504,9.77,9.91,9.47,9.77,1133400 BW,D,20210504,8.43,8.84,8.28,8.73,630700 BWA,D,20210504,48.79,48.96,47.58,48.5,2052400 BWG,D,20210504,12.22,12.26,12.21,12.21,71100 BWSN,D,20210504,26,26.08,25.8,26.05,43800 BWXT,D,20210504,68.38,68.68,66.39,67.18,311800 BX,D,20210504,88.13,88.86,87.54,88.33,3040800 BXC,D,20210504,52.4,53.83,50.76,53.31,198000 BXG,D,20210504,9.47,9.63,9.35,9.56,16300 BXMT,D,20210504,32.24,32.25,31.55,31.8,1250000 BXMX,D,20210504,14.08,14.08,13.92,13.99,247600 BXP,D,20210504,108.33,109.43,107.22,108.42,794800 BXS,D,20210504,30.03,30.45,29.75,30.3,1064500 BXS-A,D,20210504,26.51,26.59,26.51,26.59,4400 BY,D,20210504,23.34,23.34,22.77,23.09,85500 BYD,D,20210504,67.26,67.47,64.32,65.83,1136500 BYM,D,20210504,15.76,15.76,15.67,15.7,68800 BZH,D,20210504,23.83,24.84,23.18,24.77,729400 C,D,20210504,71.24,72.4,70.63,72.33,23068300 C-J,D,20210504,28.12,28.26,28.12,28.22,36900 C-K,D,20210504,28.45,28.64,28.44,28.64,100600 C-N,D,20210504,27.31,27.39,27.26,27.38,112500 CAAP,D,20210504,5.76,5.88,5.62,5.79,156300 CABO,D,20210504,1808.94,1845.95,1746.16,1752.28,59000 CACI,D,20210504,261.15,264.37,259.15,263.44,194000 CADE,D,20210504,22.31,22.54,22.02,22.4,1027700 CAE,D,20210504,30.93,31.05,30.43,30.91,377900 CAF,D,20210504,22.74,22.77,22.39,22.51,71500 CAG,D,20210504,37.06,37.61,37,37.59,3208100 CAH,D,20210504,61.6,62.04,61.27,62.02,1909900 CAI,D,20210504,43.37,44.02,42.51,43.71,126700 CAI-A,D,20210504,26.62,27.15,26.514,26.912,11900 CAI-B,D,20210504,27.3,27.3,27.3,27.3,500 CAJ,D,20210504,23.65,23.81,23.37,23.48,162600 CAL,D,20210504,23.94,24.84,23.71,24.35,634900 CALX,D,20210504,42.4,43.67,41.95,43.43,614200 CANG,D,20210504,6.35,6.35,5.99,6.25,394500 CAP,D,20210504,9.92,9.95,9.91,9.93,170700 CAP.U,D,20210504,10.34,10.34,10.34,10.34,200 CAP.W,D,20210504,1.36,1.43,1.31,1.37,22300 CAPL,D,20210504,20.63,20.76,20.15,20.37,69900 CARR,D,20210504,43.16,43.36,42.78,43.13,9900800 CARS,D,20210504,13.25,13.26,12.56,12.87,634600 CAS,D,20210504,9.9,9.95,9.88,9.95,28300 CAT,D,20210504,227,234,225.35,233.41,4040500 CATO,D,20210504,13.52,13.52,13.2,13.29,83500 CB,D,20210504,171.55,173.68,171.3,172.71,2462900 CBA.U,D,20210504,10.3662,10.3662,10.3662,10.3662,300 CBA.W,D,20210504,0.9299,0.96,0.89,0.9499,31900 CBAH,D,20210504,9.94,9.95,9.94,9.95,98400 CBB,D,20210504,15.43,15.45,15.42,15.43,1583100 CBB-B,D,20210504,49.99,50.02,49.99,50.02,800 CBD,D,20210504,7.12,7.21,7.02,7.06,1406000 CBH,D,20210504,10.35,10.42,10.35,10.36,6300 CBRE,D,20210504,84.97,86.07,84.53,85.43,1477200 CBT,D,20210504,57.1,58.7,56.16,57.4,388700 CBU,D,20210504,78.27,79.92,78.25,79.92,187900 CBZ,D,20210504,33.91,34.29,33.83,34.26,201400 CC,D,20210504,30.76,31.57,29.53,31.53,1329100 CCA.W,D,20210504,0.94,1,0.91,0.98,74400 CCAC,D,20210504,10.02,10.03,9.95,10,172100 CCEP,D,20210504,56.93,56.97,55.6,55.74,513300 CCI,D,20210504,186.21,187.88,182.15,183.9,2966600 CCI.U,D,20210504,21.21,21.27,20.56,20.89,14200 CCI.W,D,20210504,8.42,8.78,8,8.25,768600 CCIV,D,20210504,19.59,19.84,18.95,19.17,12471700 CCJ,D,20210504,18.39,18.44,17.73,18.18,4735200 CCK,D,20210504,110.28,111.25,110.04,111.08,684000 CCL,D,20210504,27.48,27.56,26.2,26.68,33627900 CCM,D,20210504,3.32,3.5,3.26,3.3345,4600 CCO,D,20210504,2.5,2.54,2.37,2.52,1623400 CCS,D,20210504,75.67,78.96,74.42,78.89,644600 CCU,D,20210504,18.44,18.65,18.39,18.61,133500 CCV,D,20210504,9.98,10.01,9.98,10.01,97100 CCV.S,D,20210504,10.28,10.6,10.24,10.29,21800 CCV.T,D,20210504,1.635,1.635,1.28,1.3485,5500 CCV.U,D,20210504,10.29,10.35,10.25,10.33,13900 CCV.W,D,20210504,1.45,1.48,1.4201,1.475,17900 CCVI,D,20210504,10.56,10.56,10,10.08,32200 CCX,D,20210504,10,10.03,9.99,10.02,940200 CCX.U,D,20210504,10.37,10.46,10.13,10.46,1600 CCX.W,D,20210504,1.5,1.56,1.41,1.5,29200 CDAY,D,20210504,92.5,93.46,88.65,89.77,1095200 CDE,D,20210504,8.65,8.98,8.54,8.76,6471200 CDR,D,20210504,15.85,16.09,15.52,15.81,18300 CDR-B,D,20210504,25.7,25.85,25.7,25.85,3100 CDR-C,D,20210504,25.2,25.36,25.15,25.35,6100 CE,D,20210504,158.77,165.9,158.46,165.15,1167900 CEA,D,20210504,22.26,22.26,21.61,21.91,37900 CEE,D,20210504,24.4,24.89,24.4,24.8,14900 CEIX,D,20210504,10.54,10.86,10.04,10.58,647800 CEL.P,D,20210504,0.22,0.22,0.2095,0.2095,24700 CELP,D,20210504,2.12,2.17,2.1,2.145,19900 CEM,D,20210504,26.03,26.47,25.71,25.81,74200 CEN,D,20210504,12.3,12.46,12.25,12.4,30000 CEPU,D,20210504,2.08,2.08,2.02,2.04,205200 CEQ.P,D,20210504,9.15,9.16,9.01,9.11,448100 CEQP,D,20210504,30.71,31.07,30.34,30.66,584000 CF,D,20210504,49.12,49.97,48.32,49.62,2210000 CFG,D,20210504,46.49,48.09,46.08,48.06,4900200 CFG-D,D,20210504,28,28.18,27.86,27.95,37000 CFG-E,D,20210504,26.1,26.17,26.01,26.1,25400 CFR,D,20210504,120.8,123.98,119.88,123.96,347600 CFR-B,D,20210504,25.45,25.47,25.38,25.46,21500 CFX,D,20210504,43.47,43.47,42.36,42.99,1905900 CFXA,D,20210504,173.37,175.86,173.37,175.74,3700 CGA,D,20210504,12.8,12.98,12.21,12.8,81800 CGAU,D,20210504,9.69,9.72,9.39,9.44,46300 CHA.S,D,20210504,9.93,10,9.93,10,53800 CHA.T,D,20210504,0.75,0.77,0.69,0.71,109300 CHAA,D,20210504,9.7257,9.7257,9.7257,9.7257,200 CHCT,D,20210504,49.76,50.38,48.62,48.69,125400 CHD,D,20210504,87.68,89.51,87.39,89.42,1594200 CHE,D,20210504,483.35,488,480.24,486.6,124500 CHGG,D,20210504,85.75,88.08,80.16,83.18,5323500 CHH,D,20210504,112.85,112.96,111.02,112.17,466100 CHM-A,D,20210504,25.82,25.82,25.82,25.82,300 CHM-B,D,20210504,25.5,25.5,25.4,25.4044,2200 CHMI,D,20210504,10.3,10.31,10.05,10.13,248700 CHN,D,20210504,29.36,29.54,29.35,29.42,12900 CHP.W,D,20210504,11.28,11.65,10.25,11.63,94000 CHPT,D,20210504,23.06,23.48,21.68,23.12,6278900 CHRA,D,20210504,5.86,5.94,5.62,5.9,66800 CHS,D,20210504,3.24,3.25,3.04,3.22,1223700 CHT,D,20210504,40.75,40.75,40.18,40.25,60500 CHWY,D,20210504,79.73,79.9,75.7,77.34,3475800 CI,D,20210504,252.31,259.51,251.35,259.5,1872300 CIA,D,20210504,5.83,5.87,5.74,5.76,53500 CIB,D,20210504,28.99,29.35,28.22,28.72,383200 CIEN,D,20210504,51,51.07,49.62,50.7,2140500 CIF,D,20210504,2.74,2.77,2.74,2.77,54300 CIG,D,20210504,2.17,2.19,2.14,2.16,5992400 CIG.C,D,20210504,2.73,2.73,2.56,2.65,14900 CII,D,20210504,20.55,20.58,20.31,20.45,74900 CIM,D,20210504,13.26,13.27,12.83,12.93,2414300 CIM-A,D,20210504,25.45,25.52,25.45,25.5174,2600 CIM-B,D,20210504,25.06,25.06,24.88,25.025,31600 CIM-C,D,20210504,23.93,24.24,23.93,24.24,56700 CIM-D,D,20210504,24.57,24.74,24.57,24.64,25200 CINR,D,20210504,13.13,13.41,12.8,13.3,30500 CIO,D,20210504,11.41,11.54,11.14,11.18,183500 CIO-A,D,20210504,25.64,25.73,25.33,25.58,8200 CIR,D,20210504,34.12,35.75,33.6,35.65,89000 CIT,D,20210504,53.1,53.94,52.13,53.53,743100 CIT-B,D,20210504,26.56,26.64,26.48,26.63,11300 CIXX,D,20210504,16.72,16.91,16.23,16.54,43200 CL,D,20210504,81.2,82,80.85,81.09,4129500 CLA.S,D,20210504,10,10,9.94,10,474600 CLA.T,D,20210504,0.56,0.62,0.54,0.6,26300 CLA.U,D,20210504,9.97,10,9.9501,9.9602,17000 CLA.W,D,20210504,1.04,1.04,1,1.01,700 CLAA,D,20210504,9.85,9.85,9.8,9.8,1300 CLAS,D,20210504,9.7,9.74,9.68,9.71,47500 CLB,D,20210504,29.33,29.67,28.28,29.37,415700 CLDR,D,20210504,12.26,12.3,11.85,12.01,2828900 CLDT,D,20210504,14.17,14.17,13.33,13.43,310800 CLF,D,20210504,18.32,20.41,18.21,20.36,45956900 CLGX,D,20210504,79.75,79.76,79.65,79.73,679600 CLH,D,20210504,89.29,89.76,88.26,88.45,385100 CLI,D,20210504,16.5,17.01,16.5,16.89,538400 CLI.S,D,20210504,10.06,10.19,10.06,10.15,19800 CLI.T,D,20210504,1.55,1.55,1.29,1.35,9500 CLI.U,D,20210504,13.84,13.85,13.8,13.8,1000 CLI.W,D,20210504,2.98,2.98,2.64,2.76,46100 CLII,D,20210504,12.18,12.25,11.69,11.99,451000 CLIM,D,20210504,9.85,9.94,9.84,9.9,60700 CLN-G,D,20210504,25.28,25.34,25.28,25.34,500 CLN-H,D,20210504,24.97,25,24.92,24.93,7100 CLN-I,D,20210504,25.19,25.27,25.19,25.25,5200 CLN-J,D,20210504,24.98,25.05,24.98,24.99,48100 CLNC,D,20210504,8.83,8.85,8.52,8.57,311900 CLNY,D,20210504,7.06,7.08,6.93,7,2664000 CLPR,D,20210504,8.75,8.8,8.58,8.7,78700 CLR,D,20210504,28.41,28.78,27.49,27.93,1195900 CLS,D,20210504,8.34,8.39,8.06,8.12,374200 CLVT,D,20210504,27.91,28.33,27.86,28.15,952200 CLW,D,20210504,34.44,34.86,33.81,34.49,142800 CLX,D,20210504,182,184.74,181.09,182.6,1704200 CM,D,20210504,104.11,104.49,103.83,104.48,441100 CMA,D,20210504,74,76.61,73.33,76.58,1590700 CMC,D,20210504,29.77,31.41,29.75,31.17,1406500 CMCM,D,20210504,2.17,2.17,2.09,2.15,260300 CMD,D,20210504,88.35,88.82,88.01,88.28,249500 CMG,D,20210504,1466,1466,1432.3,1450,249600 CMI,D,20210504,252.74,256.77,247.03,255.61,1422500 CMO,D,20210504,6.46,6.51,6.41,6.49,628600 CMO-E,D,20210504,25.18,25.26,25.15,25.23,6900 CMP,D,20210504,69.75,71.35,69.75,70.06,327400 CMR-B,D,20210504,25.7282,25.7282,25.7282,25.7282,500 CMR-C,D,20210504,25.97,26,25.97,26,1900 CMR-D,D,20210504,26.1,26.1,26.07,26.07,1600 CMR-E,D,20210504,26.85,27.03,26.85,26.93,8500 CMRE,D,20210504,11.25,11.31,10.61,11.02,900100 CMS,D,20210504,65.13,65.27,64.3,65.2,3165700 CMS-B,D,20210504,110.4238,110.4238,110.4238,110.4238,100 CMSA,D,20210504,26.86,27.11,26.84,27.11,28100 CMSC,D,20210504,27.47,27.61,27.47,27.47,19900 CMSD,D,20210504,27.67,27.79,27.65,27.73,59000 CMU,D,20210504,4.7,4.7,4.67,4.7,36000 CNA,D,20210504,47.61,47.86,47.2,47.63,139600 CNC,D,20210504,62.13,64.58,62.1,64.56,4492600 CND,D,20210504,9.84,9.92,9.81,9.88,32100 CND.U,D,20210504,10.25,10.3,10.25,10.3,26200 CND.W,D,20210504,0.73,0.8,0.73,0.76,17300 CNF,D,20210504,3.55,3.58,3.55,3.58,800 CNHI,D,20210504,14.83,15.14,14.63,15.1,4652800 CNI,D,20210504,109.38,109.38,108.22,108.71,751100 CNK,D,20210504,21.89,22.06,21.09,22.04,2329700 CNMD,D,20210504,144.6,145.67,142.21,144.85,276900 CNNE,D,20210504,40.21,40.21,38.54,38.67,951500 CNO,D,20210504,25.86,26.13,25.56,26.05,895100 CNO-A,D,20210504,25.65,25.65,25.52,25.53,2700 CNP,D,20210504,24.42,24.63,24.28,24.56,3088900 CNP-B,D,20210504,44.58,45.0391,44.58,45.0391,73100 CNQ,D,20210504,31.58,31.75,30.75,31.19,4350600 CNR,D,20210504,14.8,15.04,14.52,14.6,474800 CNS,D,20210504,70.19,71.86,69.76,71.75,268700 CNX,D,20210504,14.1,14.17,13.56,13.73,2497400 CO,D,20210504,5.15,5.17,5.03,5.03,129400 COD-A,D,20210504,25.42,25.55,25.25,25.3,13000 COD-B,D,20210504,25.88,26.11,25.7,25.87,10000 COD-C,D,20210504,26.47,26.47,25.76,25.93,34500 CODI,D,20210504,25.55,26.15,25.5,26.13,137800 COE,D,20210504,20.2,20.33,20,20,3100 COF,D,20210504,148.89,152.38,147.8,152.02,4227100 COF-G,D,20210504,25.69,25.74,25.66,25.73,21600 COF-H,D,20210504,25.9,26,25.9,25.99,24600 COF-I,D,20210504,26.14,26.4,26.13,26.38,69700 COF-J,D,20210504,25.62,25.83,25.59,25.81,75100 COF-K,D,20210504,25.79,25.79,25.58,25.63,25200 COG,D,20210504,16.99,17.25,16.71,17.19,7792500 COLD,D,20210504,39.95,40.24,39.26,39.35,1844400 COMP,D,20210504,18.26,18.4,17.25,17.61,721300 COO,D,20210504,411.48,413.7,408.37,411.6,267700 COP,D,20210504,51.73,53.03,51.64,52.57,12833800 COR,D,20210504,120.83,121.13,118.67,119.1,497000 COR-Z,D,20210504,22.68,22.75,22.6,22.64,8800 CORR,D,20210504,6.2,6.2,5.86,5.99,358300 COTY,D,20210504,10.2,10.2,9.75,10.01,6103000 COUR,D,20210504,45.34,46.44,44.35,45.65,1206800 CP,D,20210504,372.47,377.81,370.42,375.58,488100 CPA,D,20210504,84.53,84.74,82.39,83.38,273800 CPAC,D,20210504,7.6832,7.6832,7.2467,7.2467,3300 CPB,D,20210504,48.49,48.63,47.95,48.25,1535100 CPE,D,20210504,38.14,38.72,35.9,37.32,1107400 CPF,D,20210504,27.82,28.58,27.72,28.47,183000 CPG,D,20210504,4.14,4.17,3.99,4.09,3576200 CPK,D,20210504,120.68,120.74,118.27,118.8,29100 CPLG,D,20210504,10.46,10.48,10.09,10.2,206000 CPNG,D,20210504,41.78,41.96,40.15,41.49,3664800 CPRI,D,20210504,57.04,57.84,55.89,57.56,1510500 CPS,D,20210504,29.33,29.33,26.67,28.49,183200 CPS.U,D,20210504,10.3,10.3,10.25,10.3,13800 CPS.W,D,20210504,0.9,0.9,0.84,0.9,3200 CPSR,D,20210504,9.83,9.88,9.83,9.88,14800 CPT,D,20210504,119.89,121.23,118.76,119.31,450000 CPT.U,D,20210504,9.93,9.98,9.92,9.95,25500 CPT.W,D,20210504,0.67,0.67,0.67,0.67,900 CPU.U,D,20210504,10.2,10.23,10.14,10.19,92700 CPU.W,D,20210504,1.34,1.57,1.26,1.35,48200 CPUH,D,20210504,9.87,9.91,9.83,9.89,298200 CR,D,20210504,98.15,99.32,96,97.5,503800 CRC,D,20210504,24.01,24.45,23.37,24.02,179200 CRD.A,D,20210504,10.4,10.44,10.08,10.28,39800 CRD.B,D,20210504,9.58,9.725,9.58,9.725,500 CRH,D,20210504,47.49,48.18,47.34,48.16,958400 CRH.U,D,20210504,10.32,10.34,10.27,10.27,9900 CRH.W,D,20210504,1.21,1.23,1.13,1.15,93200 CRHC,D,20210504,9.97,9.98,9.9,9.92,248700 CRI,D,20210504,111.09,111.7,108.92,111.41,1094200 CRK,D,20210504,5.48,5.74,5.48,5.68,2196700 CRL,D,20210504,330,343.47,328.95,338.96,652900 CRM,D,20210504,221.67,222,214.36,217.18,6727200 CRS,D,20210504,39.48,40.62,39.29,39.79,292400 CRT,D,20210504,9.93,9.93,9.75,9.75,21000 CRU,D,20210504,9.9,9.94,9.9,9.9,31100 CRU.U,D,20210504,10.22,10.25,10.21,10.25,23300 CRU.W,D,20210504,0.99,1.04,0.9601,0.9601,10800 CRY,D,20210504,28.3,28.72,27.8,28.6,257700 CS,D,20210504,10.42,10.45,10.23,10.34,5775100 CSAN,D,20210504,16.59,16.61,16.18,16.18,112700 CSL,D,20210504,188.32,192.95,185.01,192.36,212500 CSLT,D,20210504,1.81,1.96,1.72,1.96,1910600 CSPR,D,20210504,8.49,8.66,8.3,8.6,641700 CSR,D,20210504,70.79,71.17,69.56,69.67,29800 CSR-C,D,20210504,26.25,26.25,26.1,26.2,3200 CST.U,D,20210504,10.04,10.09,10,10.02,35400 CST.W,D,20210504,0.74,0.74,0.72,0.72,700 CSTA,D,20210504,9.8,9.8,9.78,9.78,1700 CSTM,D,20210504,15.3,16.65,15.3,16.62,2124000 CSU,D,20210504,44.21,45.52,43.38,44.24,66800 CSV,D,20210504,37.63,37.96,37.35,37.63,87900 CTA-A,D,20210504,90.2,90.2,90.2,90.2,700 CTA.U,D,20210504,10.2,10.2,10.19,10.19,9400 CTA.W,D,20210504,1.22,1.22,1.14,1.18,5500 CTAC,D,20210504,9.91,9.92,9.88,9.9,93200 CTB,D,20210504,57.07,57.94,57.07,57.85,451500 CTBB,D,20210504,25.55,25.63,25.54,25.63,54900 CTDD,D,20210504,26.2,26.29,26.17,26.29,18900 CTK,D,20210504,2.3,2.3,2.22,2.3,114500 CTLT,D,20210504,108.45,108.45,101.58,103.5,3788900 CTO,D,20210504,52.71,53.01,50.55,50.7,83900 CTO.W,D,20210504,2.79,2.9,2.5,2.89,30700 CTOS,D,20210504,10.45,10.53,10.05,10.45,105500 CTR,D,20210504,22.3,22.93,22.13,22.2,29300 CTS,D,20210504,31.6,32.01,31.12,31.81,194400 CTT,D,20210504,12,12.04,11.55,11.57,462000 CTVA,D,20210504,49,49.84,48.76,49.79,3447100 CUB,D,20210504,74.79,74.84,74.79,74.81,204600 CUB-C,D,20210504,25.33,25.33,25.33,25.33,200 CUB-D,D,20210504,25.1,25.1,25.1,25.1,1500 CUB-E,D,20210504,25.25,25.25,25.18,25.2,2300 CUB-F,D,20210504,25.15,25.15,25.14,25.15,1700 CUBB,D,20210504,26.47,26.47,26.25,26.29,1800 CUBE,D,20210504,41.75,42.3,41.69,41.9,1342700 CUBI,D,20210504,34.81,35.68,34.61,35.62,301300 CUK,D,20210504,23.62,23.75,22.54,22.89,1459100 CULP,D,20210504,14.12,14.43,13.98,14.43,15800 CURO,D,20210504,15.2,15.38,14.8,14.99,416700 CUZ,D,20210504,36.44,37.13,36.39,36.87,828200 CVA,D,20210504,14.94,15.19,14.85,15.1,2116600 CVE,D,20210504,8.06,8.06,7.57,7.66,13651700 CVE.W,D,20210504,4.13,4.13,4,4,5400 CVEO,D,20210504,16.98,17.75,16.68,17.31,30000 CVI,D,20210504,22.55,23.19,21.45,22.07,777500 CVI.U,D,20210504,10.16,10.18,10.1,10.15,695700 CVI.W,D,20210504,1.17,1.27,1.13,1.15,124900 CVII,D,20210504,9.93,9.95,9.91,9.93,2305300 CVNA,D,20210504,285.75,290.55,276.59,289.23,1632200 CVS,D,20210504,79,81.35,78.75,81.12,19632800 CVX,D,20210504,105.96,106.51,104.85,106.11,8703900 CW,D,20210504,127.45,128.75,126.56,128.2,182900 CWE.A,D,20210504,26.31,26.32,26.01,26.21,131400 CWEN,D,20210504,28.37,28.46,28.15,28.45,674500 CWH,D,20210504,44.9,48.5,44.06,48.43,4011900 CWK,D,20210504,17.75,17.95,17.53,17.63,450300 CWT,D,20210504,58.9,59.19,58.16,58.89,144700 CX,D,20210504,8.08,8.24,8.04,8.23,5267600 CXE,D,20210504,5.31,5.37,5.31,5.37,50000 CXH,D,20210504,10.02,10.06,9.95,10.06,7100 CXP,D,20210504,17.77,18,17.68,17.92,761500 CXW,D,20210504,8.4,8.56,8.3,8.34,1069300 CYD,D,20210504,16.02,16.13,15.68,15.86,13800 CYH,D,20210504,11.82,12.58,11.4,12.49,3794400 D,D,20210504,80.31,80.56,79,79.41,3691700 DAC,D,20210504,61.52,62.72,56.51,62.56,669000 DAL,D,20210504,46.25,46.41,44.08,44.66,14749200 DAN,D,20210504,25.39,25.67,24.85,25.25,1008300 DAO,D,20210504,25.97,26.19,23.58,23.72,389500 DAR,D,20210504,70.32,72.1,69.56,71.93,1404800 DASH,D,20210504,137.31,138.03,129.59,135.22,2092400 DAVA,D,20210504,91.04,91.04,88.93,89.67,163800 DB,D,20210504,13.37,13.52,13.16,13.4,6193700 DBD,D,20210504,14.95,14.95,14.39,14.68,431800 DBI,D,20210504,18.5,18.85,17.97,18.78,874400 DBL,D,20210504,19.7,19.77,19.65,19.72,46000 DCF,D,20210504,9.5,9.5,9.4,9.48,28300 DCI,D,20210504,62.78,64.01,62.26,63.81,591000 DCO,D,20210504,57.9,60.9,57.49,58.08,31700 DCP,D,20210504,23.37,24,23.12,23.86,360000 DCP-B,D,20210504,24.21,24.485,24.21,24.325,6200 DCP-C,D,20210504,24.3,24.4,24.19,24.19,9100 DCUE,D,20210504,104.2,104.4,102.91,103.39,18600 DD,D,20210504,77.26,79.66,75.9,79.5,4859800 DDD,D,20210504,19.9,20.12,19.06,19.53,2637000 DDF,D,20210504,10.99,11.06,10.79,10.91,25600 DDS,D,20210504,106.03,106.03,101.78,102.44,250000 DDT,D,20210504,25.72,25.8994,25.72,25.8994,3600 DE,D,20210504,371.85,381,367.88,379.58,1692200 DEA,D,20210504,21.71,21.79,21.31,21.39,569600 DECK,D,20210504,344.41,350.22,339.83,349.83,188900 DEH,D,20210504,9.92,9.92,9.88,9.92,352700 DEH.U,D,20210504,10.5,10.5,10.47,10.5,66200 DEH.W,D,20210504,1.24,1.26,1.18,1.25,124900 DEI,D,20210504,32.84,33.04,32.51,32.71,1225900 DELL,D,20210504,97,97.21,95.86,96.52,2058600 DEN,D,20210504,55.78,56.68,53.82,55.62,552200 DEO,D,20210504,180.98,181.48,179.45,179.76,395200 DESP,D,20210504,13.22,13.22,12.38,12.77,268800 DEX,D,20210504,10.09,10.11,10.04,10.09,19200 DFIN,D,20210504,31.17,31.17,30.2,30.65,230600 DFN.U,D,20210504,10.56,10.6,10.56,10.6,1100 DFN.W,D,20210504,1.17,1.3001,1.17,1.3001,6900 DFNS,D,20210504,9.94,9.95,9.92,9.95,90900 DFP,D,20210504,30.26,30.4199,30.19,30.222,34400 DFS,D,20210504,113.31,116.04,112.89,115.42,2525000 DG,D,20210504,214.55,216.35,213.6,216.24,1916700 DGN.U,D,20210504,10.42,10.92,10.39,10.92,2600 DGN.W,D,20210504,1.77,2.05,1.77,1.835,36000 DGNR,D,20210504,10.25,10.36,10.2,10.29,336800 DGX,D,20210504,134.01,136.52,133.02,136.39,1498700 DHF,D,20210504,3.2,3.21,3.17,3.2,1202000 DHI,D,20210504,100.38,101.81,99.36,101.66,2250300 DHR,D,20210504,253.99,256.25,251.89,256.03,2000400 DHR-A,D,20210504,1708.392,1708.392,1708.392,1708.392,19300 DHR-B,D,20210504,1422,1432.41,1422,1432.41,400 DHT,D,20210504,6.18,6.26,6.02,6.03,2291100 DHX,D,20210504,3.03,3.1,3,3.04,126500 DIAX,D,20210504,16.69,16.69,16.55,16.67,52200 DIN,D,20210504,96.61,97.54,95.04,96.97,303100 DIS,D,20210504,184.87,185.63,182.31,184.25,7068900 DK,D,20210504,25.4,25.78,24.46,24.8,583700 DKL,D,20210504,42.68,42.77,41.01,42.25,79500 DKS,D,20210504,86.32,87.5,83.75,87.43,1680400 DLB,D,20210504,103.04,103.97,101.53,103.53,980300 DLN-A,D,20210504,25.63,25.63,25.14,25.4599,6100 DLN-B,D,20210504,23.95,24.2091,23.72,23.8218,8900 DLNG,D,20210504,2.8,2.86,2.79,2.8,73500 DLR,D,20210504,151.65,154.125,151.54,153.01,1553100 DLR-C,D,20210504,25.2,25.21,25.19,25.2,8500 DLR-J,D,20210504,26.75,26.82,26.58,26.8,10100 DLR-K,D,20210504,28.14,28.2,28.07,28.1536,7500 DLR-L,D,20210504,27.33,27.5253,27.33,27.52,14100 DLX,D,20210504,44.74,46.23,44.74,46.16,273000 DLY,D,20210504,19.85,19.98,19.6,19.95,364400 DM,D,20210504,12.83,12.84,11.8,12.2,2934600 DMB,D,20210504,14.57,14.74,14.57,14.72,10400 DMO,D,20210504,15.05,15.13,14.61,14.78,178000 DMS,D,20210504,11.77,12.06,11.43,12.06,51700 DMS.W,D,20210504,1.46,1.6,1.45,1.55,100900 DMY.D,D,20210504,11.35,11.45,11.17,11.2,20600 DMY.U,D,20210504,10.07,10.175,10.07,10.14,45200 DMY.V,D,20210504,2.52,2.55,2.3,2.31,84900 DMY.W,D,20210504,1.38,1.4,1.32,1.34,44800 DMYI,D,20210504,10.78,10.78,10.5,10.63,145300 DMYQ,D,20210504,9.9,9.91,9.9,9.9,6800 DNB,D,20210504,24.02,24.11,23.63,23.87,1978400 DNM.W,D,20210504,11.52,11.71,8.8,10.66,264300 DNMR,D,20210504,23.05,23.34,20.27,22.14,6243000 DNOW,D,20210504,10.18,10.27,10,10.18,488700 DNP,D,20210504,10.3,10.3,10.15,10.2,945200 DNZ,D,20210504,9.75,9.79,9.75,9.76,2600 DNZ.U,D,20210504,10,10.01,10,10.01,1600 DNZ.W,D,20210504,0.759,0.8736,0.72,0.8736,2200 DOC,D,20210504,18.66,18.81,18.48,18.53,1996800 DOCN,D,20210504,43.5,43.79,42.975,43.52,311400 DOOR,D,20210504,127.53,130.29,125.31,126.25,204300 DOV,D,20210504,149.52,151.915,148.98,151.54,616800 DOW,D,20210504,64.25,66.27,63.8,66.22,7365800 DPG,D,20210504,14.72,14.73,14.48,14.505,254700 DPZ,D,20210504,430.82,436.63,430,433.99,744400 DQ,D,20210504,77,77.76,72.44,74.51,1561400 DRD,D,20210504,10.33,10.46,10.03,10.13,132200 DRE,D,20210504,46.29,46.58,45.865,46.21,2692800 DRH,D,20210504,10.56,10.58,10.055,10.09,2059900 DRH-A,D,20210504,28.65,28.67,28.31,28.31,1000 DRI,D,20210504,144.3,144.3,142.07,143.75,1432600 DRQ,D,20210504,32.12,32.96,32.01,32.18,223000 DRUA,D,20210504,25.28,25.38,25.28,25.37,83100 DS,D,20210504,3.39,3.44,3.27,3.38,1935000 DS-B,D,20210504,25.03,25.12,25.03,25.12,700 DS-C,D,20210504,23,23.65,23,23.39,700 DS-D,D,20210504,23.34,23.49,23.29,23.29,500 DSE,D,20210504,7.9,8.07,7.9,8.02,9800 DSL,D,20210504,18.02,18.09,17.98,18.04,248200 DSM,D,20210504,8.05,8.09,8,8.06,81800 DSSI,D,20210504,10.28,10.59,10.19,10.31,195600 DSU,D,20210504,11.08,11.08,11,11.07,117800 DSX,D,20210504,4.09,4.1306,3.75,3.93,1510200 DSX-B,D,20210504,25.61,25.72,25.5,25.6807,1000 DT,D,20210504,50.12,50.12,47.29,48.77,1760600 DTB,D,20210504,25.29,25.3,25.12,25.15,56000 DTE,D,20210504,140.32,141.25,139.43,140.63,836600 DTF,D,20210504,14.73,14.7305,14.7,14.7,2500 DTJ,D,20210504,25.4,25.4195,25.32,25.4,59300 DTL.P,D,20210504,14.93,14.94,14.82,14.94,3000 DTP,D,20210504,51.2,51.2,50.9,51.16,18000 DTW,D,20210504,26.26,26.33,26.2202,26.31,31500 DTY,D,20210504,26.26,26.35,26.095,26.1496,35800 DUK,D,20210504,100.71,101.076,100.11,100.78,3096400 DUK-A,D,20210504,28.15,28.33,28.08,28.33,58300 DUKB,D,20210504,26.96,27.12,26.91,27.1,56200 DUKH,D,20210504,26.1,26.18,26.04,26.08,31700 DV,D,20210504,35.53,35.75,34.08,34.63,239200 DVA,D,20210504,120.9,123.51,120.68,123.36,714900 DVD,D,20210504,2.24,2.32,2.2216,2.3,23600 DVN,D,20210504,23.74,24.09,23.02,23.45,10912800 DWI.U,D,20210504,10.05,10.1,10.05,10.1,16800 DWI.W,D,20210504,0.65,0.67,0.65,0.65,15700 DWIN,D,20210504,9.77,9.8,9.77,9.79,16800 DX,D,20210504,20.28,20.28,19.88,20.03,402900 DX-C,D,20210504,25.75,25.7964,25.31,25.53,17100 DXC,D,20210504,33.53,33.775,32.54,32.7,2674100 DY,D,20210504,95.27,95.87,93,95.63,274300 DYFN,D,20210504,19.56,19.73,19.52,19.73,13700 E,D,20210504,24.54,24.67,24.267,24.34,297200 EAF,D,20210504,13.31,13.43,12.9,13.32,4101700 EAI,D,20210504,25.57,25.7642,25.57,25.7,10600 EARN,D,20210504,12.65,12.65,12.06,12.08,170300 EAT,D,20210504,65.18,66.09,62.88,65.66,1163500 EB,D,20210504,23.13,23.15,21.93,22.46,1732600 EBF,D,20210504,21.12,21.28,20.89,21.2,111100 EBR,D,20210504,6.92,6.96,6.68,6.76,629300 EBR.B,D,20210504,6.87,6.87,6.57,6.63,94500 EBS,D,20210504,60.85,61.23,58.83,59.1,929600 EC,D,20210504,11.84,11.87,11.56,11.62,908500 ECC,D,20210504,12.83,13,12.6,12.84,143600 ECCB,D,20210504,25.8,25.8,25.76,25.8,1500 ECCW,D,20210504,25.36,25.513,25.36,25.39,25600 ECCX,D,20210504,25.48,25.55,25.48,25.54,4000 ECCY,D,20210504,25.57,25.57,25.57,25.57,100 ECL,D,20210504,225.52,229.21,225.45,228.99,989800 ECOM,D,20210504,20.75,20.75,20.18,20.41,283000 ED,D,20210504,77.92,78.63,77.57,78.12,1526000 EDD,D,20210504,6.06,6.08,6.02,6.04,341900 EDF,D,20210504,8.33,8.43,8.33,8.36,132900 EDI,D,20210504,8.71,8.77,8.69,8.75,65700 EDN,D,20210504,3.59,3.7,3.51,3.57,16400 EDR,D,20210504,29.7,32.58,28.5,29.99,3343300 EDU,D,20210504,15.02,15.23,14.835,15.08,9406300 EEA,D,20210504,11.18,11.39,11.11,11.25,17600 EEX,D,20210504,5.38,5.38,5.05,5.05,178400 EFC,D,20210504,17.87,17.92,17.7,17.8,444200 EFC-A,D,20210504,25.38,25.4039,25.12,25.35,10000 EFF,D,20210504,16.38,16.41,16.35,16.39,23600 EFL,D,20210504,9.7,10.05,9.6009,9.88,257900 EFR,D,20210504,14.06,14.13,14.02,14.1,125300 EFT,D,20210504,14.26,14.27,14.2,14.21,65500 EFX,D,20210504,232.24,237.08,231.1901,237.01,696300 EGF,D,20210504,12.84,13,12.7531,13,23900 EGHT,D,20210504,31.56,31.72,30.48,30.83,2771200 EGO,D,20210504,10.53,10.83,10.29,10.4,2045300 EGP,D,20210504,155.52,156.83,154.37,154.81,168700 EGY,D,20210504,2.56,2.56,2.43,2.51,119200 EHC,D,20210504,84.32,85.63,84.32,85.46,521300 EHI,D,20210504,10.36,10.37,10.32,10.3301,17600 EHT,D,20210504,9.84,9.86,9.84,9.85,22800 EIC,D,20210504,15.5,15.5,15.46,15.5,7000 EIG,D,20210504,40.93,41.56,40.87,41.31,170400 EIX,D,20210504,59.62,59.775,58.68,59.61,1710600 EL,D,20210504,293.49,302.64,289.66,302.11,3272700 ELAN,D,20210504,31.73,31.902,31.16,31.31,2255100 ELAT,D,20210504,47.43,47.43,47.22,47.36,4600 ELC,D,20210504,25.56,25.68,25.56,25.63,8100 ELF,D,20210504,29.39,29.9,29.16,29.73,358700 ELP,D,20210504,5.31,5.35,5.215,5.29,2739100 ELS,D,20210504,69.21,69.62,68.44,68.76,806400 ELVT,D,20210504,3.5,3.56,3.05,3.47,631900 ELY,D,20210504,28.79,29.06,28.25,28.87,1434900 EMD,D,20210504,13.7,13.74,13.61,13.63,161800 EME,D,20210504,120.12,121.04,119.39,120.71,578500 EMF,D,20210504,19.51,19.58,19.45,19.48,36500 EMN,D,20210504,117.97,121.15,117.48,121.15,978200 EMO,D,20210504,20.12,20.59,20.12,20.24,56100 EMP,D,20210504,25.95,26.02,25.94,26.005,8900 EMP.W,D,20210504,1.3,1.39,1.3,1.35,15800 EMPW,D,20210504,9.94,9.95,9.87,9.95,109200 EMR,D,20210504,90.51,91.27,89.58,91.11,3092200 ENB,D,20210504,38.9,39.01,38.7,38.98,3023700 ENBA,D,20210504,26.52,26.62,26.45,26.54,47500 ENBL,D,20210504,7.48,7.63,7.4692,7.57,728600 ENIA,D,20210504,7.35,7.36,7.18,7.28,1617800 ENIC,D,20210504,3.55,3.71,3.54,3.64,985500 ENJ,D,20210504,25.78,25.89,25.7799,25.89,1400 ENLC,D,20210504,4.57,4.65,4.48,4.57,2141100 ENO,D,20210504,25.47,25.4719,25.36,25.36,10300 ENP.W,D,20210504,0.99,1.03,0.99,1,6200 ENPC,D,20210504,9.79,9.79,9.75,9.75,25900 ENR,D,20210504,49.7,50.19,49.41,49.96,254400 ENR-A,D,20210504,99.75,100.305,99.5,100,8600 ENS,D,20210504,90.37,90.45,88.63,88.91,301800 ENV,D,20210504,71.82,72.08,70.94,71.43,360200 ENVA,D,20210504,34.98,35.29,33.73,34.92,369500 ENZ,D,20210504,2.91,3,2.81,2.92,304200 EOD,D,20210504,5.53,5.53,5.45,5.48,271800 EOG,D,20210504,76.15,76.69,74.72,75.01,4648800 EOI,D,20210504,17.9,18.01,17.67,17.92,232500 EOS,D,20210504,22.7,22.72,22.26,22.5,97800 EOT,D,20210504,22.55,22.55,22.21,22.36,17300 EP-C,D,20210504,50.25,50.26,50.0322,50.25,14300 EPAC,D,20210504,27.46,27.85,27.3,27.77,313000 EPAM,D,20210504,455.61,459.77,453.415,458.52,524700 EPC,D,20210504,38.82,40.12,38.53,39.62,670300 EPD,D,20210504,22.95,23.37,22.83,23.16,6915200 EPR,D,20210504,48.13,48.23,47.09,48.13,489400 EPR-C,D,20210504,26.15,26.19,26.15,26.19,2000 EPR-E,D,20210504,35.71,35.72,35.71,35.72,700 EPR-G,D,20210504,25.05,25.2969,25.05,25.2512,12300 EPRT,D,20210504,26.5,26.75,25.79,25.92,823200 EPW.U,D,20210504,9.95,9.95,9.92,9.92,800 EPW.W,D,20210504,0.5,0.5,0.48,0.5,8400 EPWR,D,20210504,9.75,9.77,9.71,9.77,2300 EQC,D,20210504,28.89,29.07,28.745,28.95,1061900 EQC-D,D,20210504,30.63,30.63,30.31,30.51,1500 EQD,D,20210504,9.97,10,9.96,9.99,593800 EQD.W,D,20210504,1.04,1.055,1.0101,1.055,28300 EQH,D,20210504,34.38,34.6,33.74,34.55,2775900 EQH-A,D,20210504,26.3,26.38,26.22,26.37,26400 EQH-C,D,20210504,24.87,24.94,24.82,24.93,28500 EQH.U,D,20210504,10.02,10.04,10.02,10.04,1800 EQH.W,D,20210504,0.5202,0.59,0.5202,0.5801,14400 EQNR,D,20210504,20.67,20.76,20.38,20.41,2344900 EQR,D,20210504,73.45,73.94,71.87,72.33,2865100 EQS,D,20210504,1.92,1.9499,1.86,1.9,18600 EQT,D,20210504,19.75,19.94,19.155,19.91,3057900 ERF,D,20210504,5.6,5.65,5.47,5.6,2062500 ERJ,D,20210504,11.53,11.84,11.45,11.58,4154600 ES,D,20210504,86.39,86.79,85.16,86.12,1103500 ESE,D,20210504,108.97,109.725,108.17,109.36,74200 ESGC,D,20210504,1.27,1.28,1.12,1.19,13829200 ESI,D,20210504,21.77,22.38,21.7,22.38,2005700 ESM.U,D,20210504,10.03,10.0324,10,10,154600 ESM.W,D,20210504,0.73,0.73,0.69,0.7,13200 ESNT,D,20210504,52.24,52.59,51.77,52.37,677900 ESRT,D,20210504,11.68,12.055,11.46,11.94,2331900 ESS,D,20210504,286.6,288.36,281.54,283.66,560400 ESTC,D,20210504,113.12,113.47,106.68,110.58,2163300 ESTE,D,20210504,7.42,7.94,7.06,7.8,483400 ET,D,20210504,8.68,8.88,8.67,8.81,15304900 ET-C,D,20210504,23.84,23.9459,23.55,23.83,49600 ET-D,D,20210504,24.07,24.12,23.68,24.12,59200 ET-E,D,20210504,24.17,24.3699,24.075,24.34,83300 ETB,D,20210504,16.35,16.4054,16.18,16.26,36600 ETG,D,20210504,20.2,20.205,19.95,20.12,95300 ETH,D,20210504,30.35,31.15,29.68,31.02,564900 ETI.P,D,20210504,27.23,27.23,27.23,27.23,300 ETJ,D,20210504,10.87,10.96,10.775,10.94,245800 ETN,D,20210504,143.19,145.09,141.2321,144.67,3727600 ETO,D,20210504,29,29.0998,28.83,28.93,45400 ETR,D,20210504,109.48,109.61,108,109.11,1325000 ETRN,D,20210504,7.93,7.9599,7.6,7.77,9773300 ETV,D,20210504,15.99,15.99,15.84,15.94,227500 ETW,D,20210504,10.7,10.79,10.6,10.78,526300 ETW.W,D,20210504,2.44,2.65,2.43,2.6,28900 ETWO,D,20210504,10.77,10.91,10.34,10.81,927000 ETX,D,20210504,22.39,22.505,22.2231,22.5,6700 ETY,D,20210504,13.37,13.44,13.26,13.44,416300 EURN,D,20210504,8.81,8.92,8.7,8.7,1300100 EVA,D,20210504,50.14,50.21,49.7,50.16,94100 EVC,D,20210504,3.88,3.98,3.71,3.94,530100 EVF,D,20210504,6.75,6.75,6.72,6.73,139000 EVG,D,20210504,13.26,13.29,13.24,13.26,51400 EVH,D,20210504,21.51,21.625,20.94,21.1,751100 EVN,D,20210504,13.73,13.87,13.73,13.87,63300 EVR,D,20210504,139.68,141.35,136.71,140.88,351300 EVRG,D,20210504,64.23,64.39,63.51,64.25,1356300 EVRI,D,20210504,17.71,17.7362,17.09,17.31,769000 EVT,D,20210504,27.66,28.29,27.31,27.94,232800 EVTC,D,20210504,39.68,40.62,39.48,40.61,554100 EW,D,20210504,94.13,94.13,92.48,93.31,2511400 EXD,D,20210504,11.15,11.24,11.05,11.24,54500 EXG,D,20210504,9.6,9.65,9.53,9.64,1149200 EXK,D,20210504,5.8,5.89,5.595,5.66,2788800 EXP,D,20210504,139.99,142.56,139.405,142.09,393500 EXPR,D,20210504,3.12,3.27,2.99,3.17,3041800 EXR,D,20210504,145.93,148.37,145.93,148.24,694500 EXTN,D,20210504,3.28,3.59,3.28,3.57,964400 F,D,20210504,11.53,11.55,11.23,11.41,70958400 F-B,D,20210504,26.77,26.79,26.66,26.73,44500 F-C,D,20210504,26.52,26.69,26.5,26.56,41000 FAC.S,D,20210504,10.14,10.14,10.0898,10.0898,34400 FAC.T,D,20210504,0.98,0.9901,0.98,0.9801,6400 FAC.U,D,20210504,10.3,10.58,10.3,10.5035,11900 FAC.W,D,20210504,1.53,1.61,1.455,1.46,2700 FACA,D,20210504,10.05,10.09,10.03,10.09,44700 FACT,D,20210504,9.88,9.88,9.82,9.88,22500 FAF,D,20210504,65.81,65.95,64.945,65.44,323300 FAI.U,D,20210504,10.3,10.42,10.3,10.34,26400 FAI.W,D,20210504,1.7,1.94,1.69,1.7,106200 FAII,D,20210504,10,10.09,9.97,10.02,532700 FAM,D,20210504,10.07,10.11,10.05,10.06,38800 FBC,D,20210504,46.19,46.59,45.48,45.8,1085700 FBHS,D,20210504,107.19,109.39,106.8101,108.7,1103900 FBK,D,20210504,42.5,43.04,42.02,42.75,143900 FBP,D,20210504,12.52,12.73,12.33,12.72,1760300 FC,D,20210504,30.52,30.96,30.34,30.82,46000 FCA.U,D,20210504,10.02,10.12,10.02,10.12,12100 FCA.W,D,20210504,1,1.06,0.97,0.97,13800 FCAX,D,20210504,9.88,9.93,9.88,9.93,32800 FCF,D,20210504,14.78,15.05,14.69,15.04,442200 FCN,D,20210504,140.37,142.27,139.64,142.25,250600 FCPT,D,20210504,28.76,29.08,28.41,28.78,427500 FCRW,D,20210504,25.56,25.74,25.34,25.72,4400 FCRZ,D,20210504,25.5,25.5,25.5,25.5,100 FCT,D,20210504,12.25,12.29,12.22,12.29,167500 FCX,D,20210504,38.91,39.28,37.9025,39.22,26485200 FDEU,D,20210504,12.97,13.05,12.87,12.96,32700 FDP,D,20210504,29.14,29.45,28.76,28.86,135200 FDS,D,20210504,339.97,346.04,337.7,345.6,203900 FDX,D,20210504,302.7,305.2,299.32,304.28,2468800 FE,D,20210504,38.31,38.38,37.58,37.79,6825400 FEDU,D,20210504,1.13,1.13,1.03,1.07,123300 FEI,D,20210504,7.49,7.5,7.43,7.46,137000 FENG,D,20210504,1.65,1.65,1.56,1.61,535000 FEO,D,20210504,15,15.04,14.81,14.81,7800 FERG,D,20210504,126.03,127.04,125.6154,126.87,33500 FET,D,20210504,18.93,19.03,18.19,18.49,19300 FF,D,20210504,12.89,13.19,12.89,13.13,100900 FFA,D,20210504,19.41,19.54,19.3,19.48,32000 FFC,D,20210504,23.2,23.24,23.04,23.2,63300 FFG,D,20210504,60.72,60.85,60.72,60.78,192200 FGB,D,20210504,4.16,4.17,4.1212,4.16,101800 FGN.U,D,20210504,11.07,11.07,11.07,11.07,400 FGN.W,D,20210504,1.9,1.95,1.84,1.87,56700 FGNA,D,20210504,10.15,10.16,10.1,10.14,343000 FHI,D,20210504,29.03,30.64,29.03,30.55,1216600 FHN,D,20210504,18.25,18.67,18.0799,18.67,3382000 FHN-A,D,20210504,25.33,25.3734,25.33,25.3335,1900 FHN-B,D,20210504,28.02,28.24,28.02,28.24,1000 FHN-C,D,20210504,27.72,27.83,27.68,27.76,1800 FHN-D,D,20210504,26.64,26.86,26.64,26.86,1100 FHN-E,D,20210504,28.18,28.18,28.1242,28.18,2700 FHS,D,20210504,6.71,6.99,6.685,6.74,117300 FI,D,20210504,3.33,3.45,3.1525,3.4,1046200 FICO,D,20210504,511.21,511.21,500.73,507.24,109200 FIF,D,20210504,12.69,12.69,12.46,12.66,79500 FINS,D,20210504,18.15,18.2,18.0801,18.1939,17300 FINV,D,20210504,6.65,6.65,6.25,6.51,790300 FIS,D,20210504,151.03,151.71,148.72,150.46,3219800 FIV,D,20210504,9.39,9.45,9.379,9.45,85300 FIX,D,20210504,84.86,86.47,84.86,85.72,147400 FL,D,20210504,61.2,61.53,60.02,61.31,1872000 FLC,D,20210504,24.57,24.69,24.44,24.54,9600 FLM.U,D,20210504,9.99,10.01,9.99,10.01,478500 FLM.W,D,20210504,0.5211,0.66,0.5211,0.6101,918700 FLME,D,20210504,9.68,9.68,9.68,9.68,300 FLNG,D,20210504,11.98,12.13,11.61,11.98,45900 FLO,D,20210504,24.28,24.54,24.18,24.23,661800 FLOW,D,20210504,67.01,68.31,66.36,68.12,88000 FLR,D,20210504,23.41,23.96,23.11,23.95,3864500 FLS,D,20210504,40.47,41.98,39.925,41.92,1293400 FLT,D,20210504,291.65,293.58,287.21,292.93,854000 FLY,D,20210504,16.9,16.94,16.88,16.92,202600 FMA.U,D,20210504,10.44,10.44,10.43,10.43,7000 FMA.W,D,20210504,1.4,1.6,1.39,1.41,67500 FMAC,D,20210504,10,10.02,9.97,10.01,130400 FMC,D,20210504,118.17,119.22,117.52,119.04,870300 FMN,D,20210504,15.12,15.1469,15.07,15.1,30900 FMO,D,20210504,10.69,10.88,10.62,10.81,63200 FMS,D,20210504,39.97,40.06,39.77,40.05,178700 FMX,D,20210504,77.88,79.01,77.58,78.33,234500 FMY,D,20210504,13.55,13.55,13.4937,13.5495,3500 FN,D,20210504,82.52,85.69,82,84.94,343600 FNB,D,20210504,13.08,13.32,12.95,13.31,1676800 FNB-E,D,20210504,28.36,28.47,28.28,28.3707,5200 FND,D,20210504,111.94,112.745,109.34,112.07,612300 FNF,D,20210504,45.81,46.12,45.66,45.97,745900 FNV,D,20210504,141.9,144.29,141.16,142.07,487700 FOA,D,20210504,11.36,11.62,11.23,11.48,250200 FOA.W,D,20210504,1.54,1.73,1.49,1.66,197000 FOE,D,20210504,16.83,17.04,16.63,16.98,157600 FOF,D,20210504,14.07,14.108,13.94,14.02,58400 FOR,D,20210504,25.23,25.555,25.23,25.34,98800 FOUR,D,20210504,97.41,97.6894,92.82,95.09,1030100 FPA.U,D,20210504,10.15,10.21,10.13,10.21,46100 FPA.W,D,20210504,0.93,0.9601,0.9001,0.9005,71800 FPAC,D,20210504,9.86,9.94,9.83,9.94,143600 FPF,D,20210504,24.7,24.75,24.52,24.6,74100 FPH,D,20210504,7.26,7.27,7.16,7.2,55000 FPI,D,20210504,13.45,13.75,13.45,13.63,170500 FPI-B,D,20210504,26.2,26.4806,26.1,26.25,13800 FPL,D,20210504,5.63,5.71,5.57,5.64,94200 FR,D,20210504,49.26,49.69,48.72,49,1583300 FRA,D,20210504,12.98,13.01,12.93,13,96200 FRC,D,20210504,181.1,184.38,178.66,184.13,511500 FRC-H,D,20210504,26.08,26.17,26.06,26.07,13900 FRC-I,D,20210504,27.32,27.48,27.32,27.47,12200 FRC-J,D,20210504,26.05,26.08,25.9816,26.08,21700 FRC-K,D,20210504,25.1,25.181,25.1,25.13,23300 FRC-L,D,20210504,25.91,25.91,25.74,25.81,55400 FRO,D,20210504,7.96,8.05,7.715,7.74,1458100 FRT,D,20210504,113.31,114.23,112.09,112.57,573300 FRT-C,D,20210504,26.44,26.61,26.44,26.51,4800 FRX,D,20210504,10.04,10.09,9.98,10.06,1274500 FRX.S,D,20210504,9.99,10.029,9.99,10.01,14200 FRX.U,D,20210504,10.83,10.85,10.76,10.76,1500 FRX.W,D,20210504,2.51,2.59,2.39,2.47,46600 FSD,D,20210504,15.39,15.45,15.38,15.42,108200 FSK,D,20210504,20.85,20.875,20.73,20.83,434100 FSKR,D,20210504,20.46,20.558,20.45,20.51,270600 FSLF,D,20210504,14.63,14.695,14.6,14.665,8300 FSLY,D,20210504,60.82,61.03,57.34,59.29,4426800 FSM,D,20210504,6.42,6.43,6.0801,6.17,4885100 FSN.U,D,20210504,9.96,10,9.94,9.96,38000 FSN.W,D,20210504,0.75,0.75,0.72,0.74,26500 FSNB,D,20210504,9.82,9.82,9.7,9.7,18400 FSR,D,20210504,12.05,12.08,11.46,11.98,14332900 FSS,D,20210504,41.49,41.66,40.65,41.24,244700 FST,D,20210504,12.25,12.4,12.182,12.3,88000 FST.W,D,20210504,3.29,3.3,3.2,3.265,34900 FT,D,20210504,7.85,7.85,7.78,7.82,38500 FTA-A,D,20210504,26.1,26.31,26.1,26.31,24800 FTA-B,D,20210504,25.85,25.94,25.8,25.939,10100 FTA-C,D,20210504,27.4,27.4,27.185,27.35,41600 FTAI,D,20210504,27.5,27.97,26.61,27.35,510100 FTCH,D,20210504,46.61,48.35,46.4,48.01,3274500 FTE.U,D,20210504,10,10.01,9.98,10,419000 FTE.W,D,20210504,0.9503,0.9503,0.9501,0.9503,1100 FTEV,D,20210504,9.68,9.72,9.68,9.7,7400 FTHY,D,20210504,20.16,20.25,19.99,20.03,53700 FTI,D,20210504,7.81,7.888,7.66,7.8,5998400 FTK,D,20210504,1.55,1.6,1.45,1.59,159000 FTS,D,20210504,44.69,44.8,44.29,44.48,399000 FTV,D,20210504,71.14,71.97,70.93,71.84,1468200 FTV-A,D,20210504,998,998,998,998,2900 FUBO,D,20210504,19.5,19.6,18.2,18.88,9251500 FUL,D,20210504,67.57,68.57,67.37,68.31,223100 FUN,D,20210504,49.08,49.79,48.78,49.65,317500 FUS.U,D,20210504,10.45,10.45,10.42,10.43,1700 FUS.W,D,20210504,1.12,1.2004,1.1,1.18,148600 FUSE,D,20210504,9.88,9.92,9.87,9.91,366600 FVI.U,D,20210504,10.1099,10.1099,10.1099,10.1099,300 FVRR,D,20210504,195,196,188,191.67,971900 FVT,D,20210504,9.99,10,9.901,10,29700 FVT.U,D,20210504,10.2,10.305,10.2,10.305,10700 FVT.W,D,20210504,1.35,1.37,1.325,1.35,2800 G,D,20210504,47.26,47.67,46.85,47.09,1755900 GAB,D,20210504,7.15,7.15,7.07,7.13,355000 GAB-G,D,20210504,25.74,25.74,25.64,25.64,1800 GAB-H,D,20210504,25.7,25.7,25.49,25.5578,10700 GAB-J,D,20210504,26.1,26.1,26.0405,26.0405,400 GAB-K,D,20210504,26.3,26.32,26.22,26.3143,6000 GAM,D,20210504,42.7,42.73,42.07,42.17,25100 GAM-B,D,20210504,27.13,27.13,26.9871,27,1100 GAP.U,D,20210504,10,10,9.99,10,70400 GAPA,D,20210504,9.73,10,9.73,9.75,13000 GATO,D,20210504,11.74,11.94,11.05,11.32,608200 GATX,D,20210504,97.74,99.46,96.26,99.2,181900 GB,D,20210504,9.95,10.85,9.95,10.53,11500 GB.W,D,20210504,1.15,1.29,1.15,1.24,8700 GBAB,D,20210504,23.94,24.02,23.79,23.95,41500 GBL,D,20210504,20.27,21.71,20.25,20.84,29600 GBX,D,20210504,49.14,49.87,48.26,49.44,307000 GCI,D,20210504,4.58,4.59,4.37,4.57,1161500 GCO,D,20210504,52.16,53.51,50.565,52.06,84900 GCP,D,20210504,26.5,26.95,25.8,26.13,168400 GCV,D,20210504,6.42,6.61,6.29,6.34,37900 GD,D,20210504,191.65,192.79,191.58,191.99,1396000 GDDY,D,20210504,84.61,84.99,81.7,82.42,752200 GDL,D,20210504,8.98,8.987,8.91,8.93,51100 GDO,D,20210504,17.85,18.04,17.85,17.95,31900 GDOT,D,20210504,45.15,45.38,44.07,44.92,569200 GDV,D,20210504,25.37,25.38,25.06,25.29,132400 GDV-G,D,20210504,25.95,25.96,25.8,25.8255,1800 GDV-H,D,20210504,27.9086,27.9086,27.9086,27.9086,700 GE,D,20210504,13.34,13.385,13.07,13.12,77514800 GEF,D,20210504,63.02,64.2899,63.02,64.07,244600 GEF.B,D,20210504,61.66,63.7,61.66,62.2,12200 GEL,D,20210504,9.28,9.42,9.17,9.28,420100 GEN.W,D,20210504,8.73,9.05,7.95,8.12,71300 GENI,D,20210504,20.82,21.03,19.62,20.1,1162600 GEO,D,20210504,5.74,5.84,5.6,5.72,3440400 GER,D,20210504,10.57,10.74,10.5351,10.62,71800 GES,D,20210504,28.49,28.67,27.8384,28.61,1418600 GF,D,20210504,21.08,21.08,20.84,20.84,8100 GFF,D,20210504,27.54,28.04,27.41,28.01,272900 GFI,D,20210504,9.78,9.95,9.49,9.6,5221600 GFL,D,20210504,32.62,32.72,31.95,32.34,1160200 GFLU,D,20210504,77.36,77.36,75.7325,76.09,8000 GFX,D,20210504,9.68,9.8,9.68,9.78,94400 GFX.U,D,20210504,10.02,10.149,10.02,10.149,24300 GFX.W,D,20210504,0.77,0.89,0.71,0.89,52200 GGB,D,20210504,5.99,6.11,5.95,6.02,22283900 GGG,D,20210504,76.21,77.8,76.17,77.63,710700 GGM,D,20210504,21.12,21.51,21.03,21.47,111400 GGT,D,20210504,10.3,10.31,10.11,10.24,52100 GGT-E,D,20210504,25.72,25.94,25.72,25.9296,3600 GGT-G,D,20210504,26.22,26.26,26.215,26.26,500 GGZ,D,20210504,15.237,15.237,15.15,15.17,10100 GGZ-A,D,20210504,25.83,25.83,25.82,25.82,300 GHC,D,20210504,646.32,647.16,630.35,635.84,24500 GHG,D,20210504,13.21,13.34,12.95,13.23,84000 GHL,D,20210504,14.96,17.01,14.76,16.18,718200 GHLD,D,20210504,15.05,15.33,14.56,15.12,11000 GHM,D,20210504,14.04,14.065,13.71,13.77,29900 GHY,D,20210504,15.23,15.25,15.1,15.25,230500 GIB,D,20210504,88.13,89.39,88.01,89.34,190100 GIK,D,20210504,8.12,8.3472,7.87,8.24,350700 GIK.U,D,20210504,9.26,9.26,9.26,9.26,200 GIK.W,D,20210504,1.75,1.75,1.4701,1.5999,166300 GIL,D,20210504,35.85,35.87,34.775,35.11,327000 GIM,D,20210504,5.48,5.5,5.43,5.45,496600 GIS,D,20210504,61.82,62.26,61.33,61.8,3528500 GIX,D,20210504,10.02,10.06,10.02,10.05,143900 GIX.P,D,20210504,0.3694,0.3694,0.3694,0.3694,500 GIX.W,D,20210504,0.87,0.899,0.8091,0.88,99800 GJH,D,20210504,10.41,10.41,10.41,10.41,600 GJS,D,20210504,20.82,20.87,20.81,20.87,1000 GKOS,D,20210504,91.5,91.5,88.7,90.78,387800 GL,D,20210504,102.94,104.11,102.56,103.96,351200 GL-C,D,20210504,25.83,25.92,25.7127,25.86,17300 GLE.U,D,20210504,11.38,11.3853,11.2816,11.33,29100 GLE.W,D,20210504,1.35,1.38,1.2701,1.3,220800 GLEO,D,20210504,10.1,10.2,10.02,10.04,225900 GLO-A,D,20210504,23,23.002,22.63,22.84,21500 GLO-B,D,20210504,21.33,21.6,21.33,21.45,6700 GLO-C,D,20210504,22.38,22.38,22.2,22.3316,11000 GLO-G,D,20210504,25.25,25.294,25.21,25.21,4900 GLOB,D,20210504,220.63,220.63,214.09,216.63,117900 GLOG,D,20210504,5.82,5.84,5.81,5.81,676600 GLOP,D,20210504,3.05,3.18,2.93,3.15,657100 GLP,D,20210504,25.75,26.0999,25.36,26.06,194200 GLP-A,D,20210504,27.74,27.74,27.4301,27.7113,800 GLP-B,D,20210504,26.77,26.77,26.55,26.7,13200 GLT,D,20210504,15.46,15.76,15.2075,15.35,316400 GLW,D,20210504,44.63,44.98,44.11,44.98,3551400 GM,D,20210504,56.55,56.59,54.82,55.34,22246800 GME,D,20210504,159,161.49,151.8,160.73,4005000 GMED,D,20210504,70.97,71.09,69.23,69.64,464300 GMR-A,D,20210504,26.47,26.4705,26.47,26.47,300 GMRE,D,20210504,14.3,14.41,13.94,13.99,353900 GMS,D,20210504,44.85,45.84,44.07,45.4,313400 GMTA,D,20210504,25.35,25.36,25.3203,25.36,11500 GNE,D,20210504,5.79,5.8699,5.6,5.65,75300 GNK,D,20210504,16.63,16.87,15.66,16.28,1226000 GNL,D,20210504,19.44,19.53,19.14,19.23,583500 GNL-A,D,20210504,26.7789,26.8795,26.667,26.865,5000 GNL-B,D,20210504,26.71,26.82,26.7,26.82,11400 GNP.U,D,20210504,10.82,11,10.81,10.81,32900 GNP.W,D,20210504,1.8,1.87,1.7,1.86,88400 GNPK,D,20210504,10.05,10.12,10.04,10.09,245800 GNRC,D,20210504,319.96,321.184,305.75,312.99,828700 GNT,D,20210504,5.53,5.53,5.43,5.47,74900 GNW,D,20210504,4.36,4.47,4.28,4.29,13122500 GOA.W,D,20210504,0.98,1.01,0.9511,0.98,3200 GOAC,D,20210504,9.96,9.96,9.9,9.91,42100 GOF,D,20210504,20.55,20.98,20.5,20.98,363000 GOL,D,20210504,8.53,8.56,8.3,8.5,1887700 GOLD,D,20210504,22.12,22.545,21.76,22.01,16847700 GOLF,D,20210504,42.93,42.99,42.4,42.69,215500 GOOS,D,20210504,42.06,42.18,41.18,41.97,893100 GPC,D,20210504,127.76,130.35,127.01,130.26,976000 GPI,D,20210504,166.89,170.04,162.28,169.7,70100 GPJA,D,20210504,26.41,26.42,26.29,26.38,51900 GPK,D,20210504,18.8,19.035,18.75,18.91,2481400 GPM,D,20210504,8.38,8.4,8.27,8.38,255200 GPMT,D,20210504,13.17,13.35,12.91,13.09,293600 GPN,D,20210504,210.06,210.12,203.93,205.5,1740800 GPRK,D,20210504,15.53,16.3,15.52,15.53,107400 GPS,D,20210504,35.12,35.51,34.31,35.22,7276000 GPX,D,20210504,15.8,16.16,15.695,15.95,49900 GRA,D,20210504,68.7,68.86,68.37,68.46,1569600 GRC,D,20210504,34.93,35.39,34.57,35.19,60700 GRP.U,D,20210504,64.9,65.43,64.8,65.21,4500 GRUB,D,20210504,67.28,67.64,65.565,65.96,1615500 GRX,D,20210504,13.18,13.21,12.93,13.12,70500 GS,D,20210504,348.9,351.78,342.57,349.84,2831000 GS-A,D,20210504,23.94,24.1,23.94,24.1,23900 GS-C,D,20210504,24.93,25.08,24.9,25.08,23600 GS-D,D,20210504,24.61,24.73,24.51,24.68,53200 GS-J,D,20210504,27.29,27.32,27.25,27.32,68800 GS-K,D,20210504,28.22,28.41,28.21,28.39,33900 GS-N,D,20210504,25.01,25.02,25.01,25.02,79100 GSA.U,D,20210504,10.83,10.95,10.65,10.94,2900 GSA.W,D,20210504,2.16,2.16,2.0307,2.09,86500 GSAH,D,20210504,10.32,10.39,10.2,10.36,1068500 GSBD,D,20210504,19.47,19.54,19.22,19.4,592100 GSK,D,20210504,37.6,37.71,37.43,37.5,7518600 GSL,D,20210504,14.8,14.8,14.11,14.66,325300 GSL-B,D,20210504,25.31,25.39,25.23,25.39,27700 GSLD,D,20210504,25.98,26.17,25.93,26,13600 GSQ.U,D,20210504,10.04,10.04,9.97,10.02,133500 GSQ.W,D,20210504,0.935,0.935,0.92,0.92,2200 GSQD,D,20210504,9.75,9.75,9.75,9.75,300 GSX,D,20210504,29.7,30.3,27.47,28.37,7201600 GTES,D,20210504,17.17,17.44,16.88,17.32,373100 GTLS,D,20210504,151.89,154.51,148.02,153.94,415800 GTN,D,20210504,22.07,22.25,21.35,21.47,1534900 GTN.A,D,20210504,22.34,22.34,20,20,3100 GTS,D,20210504,24.77,24.77,23.79,23.93,39400 GTT,D,20210504,1.61,1.66,1.56,1.61,770800 GTY,D,20210504,31.71,32.18,31.655,31.78,207200 GUT,D,20210504,7.3,7.39,7.3,7.33,165400 GUT-A,D,20210504,26.701,26.9799,26.701,26.79,2300 GUT-C,D,20210504,25.98,25.98,25.8,25.8,300 GVA,D,20210504,38.89,40.5599,38.6,40.01,657800 GWB,D,20210504,33.45,34.55,32.85,34.42,377300 GWRE,D,20210504,102.76,103.08,99.655,100.57,462500 GWW,D,20210504,446.67,456.88,443.7,456.34,312300 H,D,20210504,81.46,81.475,78.695,80.68,569300 HAE,D,20210504,65.26,65.26,62.86,63.5,780100 HAL,D,20210504,20.77,21.095,20.425,20.96,9995800 HASI,D,20210504,51.17,51.5,48.39,48.77,1199300 HAYW,D,20210504,19.98,20.1942,19.29,19.39,855900 HBB,D,20210504,20.25,20.25,19.8609,19.94,11300 HBI,D,20210504,21.28,21.54,21.09,21.5,3268100 HBM,D,20210504,7.62,7.65,7.32,7.44,1420300 HCA,D,20210504,204,206.67,202.18,206.34,1732200 HCC,D,20210504,16.85,17.88,16.5131,17.35,731600 HCHC,D,20210504,4.2,4.25,4.07,4.23,506300 HCI,D,20210504,74.47,76.41,73.07,75.76,78000 HCXY,D,20210504,26.73,26.74,26.72,26.74,2400 HCXZ,D,20210504,25.3955,25.3955,25.21,25.29,3700 HD,D,20210504,329.12,333.23,328.88,332.77,3953700 HDB,D,20210504,68.83,69.27,68.5,69.19,1265700 HE,D,20210504,43.26,43.765,42.95,43.72,313200 HEI,D,20210504,139.17,140.02,137.075,139.69,279400 HEI.A,D,20210504,126.23,126.93,124.61,125.82,137900 HEP,D,20210504,20.46,21.22,20.41,20.73,277100 HEQ,D,20210504,12.4,12.42,12.29,12.35,32700 HES,D,20210504,77.37,78.37,76.14,77.16,2086600 HESM,D,20210504,22.3,22.5178,21.89,21.98,184700 HEXO,D,20210504,6.36,6.77,6.165,6.75,3774200 HFC,D,20210504,36.94,37.5,36.095,36.22,2320000 HFR-A,D,20210504,26.1,26.11,25.8614,26,11200 HFRO,D,20210504,11.43,11.4655,11.24,11.32,236000 HGH,D,20210504,26.59,26.73,26.52,26.66,360800 HGLB,D,20210504,8.55,8.69,8.42,8.56,107400 HGV,D,20210504,44.86,45.22,44.06,44.87,2119900 HHC,D,20210504,107.91,109.47,106.1878,108.74,171800 HHL.U,D,20210504,10,10.08,9.97,10.08,231600 HHL.W,D,20210504,0.72,0.72,0.661,0.6852,17400 HHLA,D,20210504,9.68,9.8,9.68,9.79,80000 HI,D,20210504,49.37,49.63,48.61,49.41,270000 HIE,D,20210504,9.9,9.99,9.88,9.95,59900 HIG,D,20210504,66.22,67.06,65.68,66.81,2277600 HIG-G,D,20210504,28.11,28.2,28.1,28.2,19600 HIG.U,D,20210504,10.1,10.12,10.1,10.11,47000 HIG.W,D,20210504,0.9,0.9088,0.9,0.9003,34400 HIGA,D,20210504,9.82,9.83,9.7998,9.8,8100 HII,D,20210504,214.57,216.25,213.4001,214.39,240800 HIL,D,20210504,2.69,2.75,2.65,2.75,164100 HIM.W,D,20210504,3.05,3.05,2.78,3.036,2800 HIMS,D,20210504,11.37,11.51,10.79,11.45,747100 HIO,D,20210504,5.16,5.18,5.15,5.16,193500 HIW,D,20210504,45.01,45.55,44.815,45.35,681800 HIX,D,20210504,7.17,7.19,7.14,7.19,140400 HKIB,D,20210504,7,7,6.9,6.95,8400 HL,D,20210504,6.41,6.54,6.21,6.25,8945300 HL-B,D,20210504,59.86,59.86,59.86,59.86,300 HLF,D,20210504,45.77,45.835,44.565,44.88,1698900 HLI,D,20210504,66.1,66.47,65.6,66,433600 HLT,D,20210504,128.17,128.85,125.69,128.25,2574800 HLX,D,20210504,4.46,4.5,4.27,4.49,1246000 HMC,D,20210504,30.14,30.14,29.74,29.89,644300 HML-A,D,20210504,26.81,26.9698,26.7601,26.91,7800 HMLP,D,20210504,17.58,17.6,16.93,17.43,380500 HMN,D,20210504,40.86,41.23,40.36,40.84,197700 HMY,D,20210504,4.76,4.84,4.59,4.65,4620500 HNGR,D,20210504,26.05,26.1734,25.6236,25.92,203900 HNI,D,20210504,42.86,43.48,42.81,43,305600 HNP,D,20210504,14.38,14.44,14.34,14.44,12400 HOG,D,20210504,48.5,49.03,47.39,47.89,1822800 HOME,D,20210504,31.51,31.82,29.65,30.67,1239200 HON,D,20210504,222.14,225.6,220.75,225.43,2826500 HOV,D,20210504,135.89,139.6002,131.2,138.99,78500 HP,D,20210504,26.55,27.1,25.9775,26.89,2721700 HPE,D,20210504,16,16.06,15.75,15.87,8524900 HPF,D,20210504,21.21,21.23,21.04,21.15,55300 HPI,D,20210504,20.75,20.78,20.68,20.73,62500 HPP,D,20210504,27.81,28.18,27.685,28.05,947900 HPQ,D,20210504,34.25,34.38,33.63,33.96,8884000 HPS,D,20210504,18.58,18.69,18.58,18.67,35500 HPX,D,20210504,9.85,9.88,9.85,9.88,22300 HPX.U,D,20210504,10.22,10.22,10.2,10.21,13900 HPX.W,D,20210504,0.7002,0.835,0.7002,0.7501,8400 HQH,D,20210504,24.88,24.88,24.32,24.38,169200 HQL,D,20210504,20.51,20.54,20.0127,20.09,97200 HR,D,20210504,32.26,32.46,31.87,32.08,794500 HRB,D,20210504,22.3,22.69,22.3,22.68,1809100 HRC,D,20210504,110.71,111.53,108.78,109.11,370200 HRI,D,20210504,103.67,106.21,101.62,106.04,157500 HRL,D,20210504,46.99,47.4,46.77,47.18,2876400 HRTG,D,20210504,9.25,9.29,9.02,9.07,156800 HSBC,D,20210504,30.9,31.04,30.48,30.71,2142400 HSC,D,20210504,19.89,20.91,18.42,19.16,1104600 HSY,D,20210504,166.89,167.93,165.76,166.91,1261200 HT,D,20210504,11.8,11.9,10.97,11.3,621700 HT-C,D,20210504,24.05,24.36,23.9,24.232,8500 HT-D,D,20210504,23.5,23.7639,23.5,23.66,16400 HT-E,D,20210504,23.8,23.853,23.6,23.6,7400 HTA,D,20210504,29.56,29.68,29.03,29.14,1181900 HTD,D,20210504,24.47,24.47,24.2942,24.42,96200 HTFB,D,20210504,25.71,25.82,25.7064,25.75,5000 HTGC,D,20210504,17.57,17.65,17.45,17.55,803500 HTH,D,20210504,34.57,35.69,34.09,35.67,614800 HTP.U,D,20210504,10.25,10.26,10.16,10.2099,68700 HTP.W,D,20210504,1,1.07,1,1.04,10400 HTPA,D,20210504,9.91,9.93,9.84,9.92,17000 HTY,D,20210504,6.35,6.38,6.28,6.34,84300 HUBB,D,20210504,192.21,196,190.71,195.49,137000 HUBS,D,20210504,507.94,510.0217,480.01,498.66,687500 HUG.U,D,20210504,10.13,10.19,10.13,10.17,20200 HUG.W,D,20210504,0.98,0.98,0.95,0.95,5700 HUGS,D,20210504,9.875,9.875,9.85,9.86,17000 HUM,D,20210504,450.87,463.84,448.52,463,1016200 HUN,D,20210504,29.57,30.945,29.25,30.89,3467500 HUYA,D,20210504,17.11,17.5,16.605,16.84,1960600 HVT,D,20210504,47.54,47.69,45.2597,46.7,232900 HVT.A,D,20210504,47.4,47.4,45.5,47.15,800 HWM,D,20210504,32.07,32.52,31.65,32.19,2487200 HXL,D,20210504,55.88,56.32,54.33,54.93,596200 HY,D,20210504,81.05,82.1499,78.8,79.16,61700 HYB,D,20210504,9.27,9.28,9.2,9.25,45500 HYI,D,20210504,15.49,15.52,15.4315,15.47,19700 HYLN,D,20210504,9.61,9.69,9.09,9.27,3663000 HYT,D,20210504,12.04,12.09,11.98,12.05,359200 HZA.U,D,20210504,10.58,10.58,10.58,10.58,200 HZA.W,D,20210504,1.4,1.47,1.395,1.44,205300 HZAC,D,20210504,9.95,9.99,9.95,9.97,213300 HZN,D,20210504,7.87,8.18,7.35,7.36,74500 HZO,D,20210504,61.19,62.85,58.8,62.38,688200 HZO.U,D,20210504,10.62,10.705,10.6,10.63,15700 HZO.W,D,20210504,1.62,1.8,1.6,1.7,60200 HZON,D,20210504,10.08,10.16,10.03,10.13,419700 IAA,D,20210504,63.45,64,58.76,60.02,2065300 IAC.S,D,20210504,10.15,10.24,10.15,10.15,45000 IAC.T,D,20210504,1.19,1.2,1.152,1.16,55000 IAC.U,D,20210504,10.48,10.555,10.47,10.555,18000 IAC.W,D,20210504,2.37,2.47,2.37,2.47,4500 IACA,D,20210504,10.08,10.1,10.01,10.04,215900 IACB,D,20210504,10.11,10.15,10.08,10.1,61400 IACC,D,20210504,9.97,9.97,9.92,9.93,145700 IAE,D,20210504,9.31,9.35,9.31,9.34,49800 IAG,D,20210504,3.22,3.28,3.02,3.02,7292100 IBA,D,20210504,44.63,45.0287,44.6,44.8,9500 IBE.W,D,20210504,0.52,0.5801,0.5176,0.55,61000 IBM,D,20210504,144.41,146.59,144.33,145.75,6349700 IBN,D,20210504,16.12,16.17,15.74,15.96,11579800 IBP,D,20210504,137.03,139.815,135.78,139.59,232900 ICD,D,20210504,3.45,3.73,3.3102,3.7,335300 ICE,D,20210504,114.65,114.78,113.28,114.54,3270300 ICL,D,20210504,6.7,6.8,6.6701,6.77,379300 IDA,D,20210504,101.3,102.63,101.3,102.16,342900 IDE,D,20210504,12.55,12.57,12.44,12.48,198400 IDT,D,20210504,25.02,25.04,24.08,24.37,120000 IEX,D,20210504,222.62,228.11,222.575,227.34,434600 IFF,D,20210504,143.13,145.51,141.9,145.5,1057400 IFFT,D,20210504,50.17,50.5,50.04,50.5,39100 IFN,D,20210504,20.35,20.45,20.15,20.27,66400 IFS,D,20210504,25.98,26.12,24.71,24.75,24800 IGA,D,20210504,9.48,9.49,9.43,9.44,56400 IGD,D,20210504,5.86,5.86,5.82,5.84,678000 IGI,D,20210504,22.36,22.59,22.2315,22.56,10000 IGR,D,20210504,8.25,8.3,8.185,8.22,360000 IGT,D,20210504,17.24,17.438,16.26,16.89,1961300 IH,D,20210504,12.51,12.6,12,12.59,47100 IHC,D,20210504,44.5,44.5,43.24,44.49,5600 IHD,D,20210504,8.01,8.06,7.93,7.95,56400 IHG,D,20210504,71.54,71.83,69.74,70.35,76000 IHIT,D,20210504,9.47,9.6,9.4301,9.48,52900 IHTA,D,20210504,9.79,9.8,9.6,9.6,21100 IIA.U,D,20210504,10.09,10.17,10.09,10.1571,1700 IIA.W,D,20210504,1.05,1.05,1,1,28900 IIAC,D,20210504,9.85,9.9,9.85,9.9,38600 IIF,D,20210504,23.13,23.255,22.735,22.97,40400 IIIN,D,20210504,39.35,39.94,38.78,39.64,60100 IIM,D,20210504,16,16.03,15.98,16.03,136500 IIP-A,D,20210504,34.25,34.25,34.25,34.25,400 IIPR,D,20210504,176.98,177.79,172.88,174.89,227800 IMAX,D,20210504,21.08,21.2,20.56,21.18,606100 IMP.U,D,20210504,10.24,10.25,10.24,10.25,1200 IMP.W,D,20210504,0.8998,1.02,0.7901,1.02,24300 IMPX,D,20210504,9.84,9.87,9.83,9.86,39500 INFO,D,20210504,107.56,109.34,107.55,109.34,2821800 INFY,D,20210504,18,18.11,17.92,18.11,4087600 ING,D,20210504,12.84,12.9,12.63,12.8,5090100 INGR,D,20210504,93.52,94.53,90.34,93.67,845200 INN,D,20210504,10.31,10.31,10.05,10.14,535000 INN-D,D,20210504,25.5,25.75,25.38,25.63,8600 INN-E,D,20210504,26.19,26.4,25.9417,26.26,26900 INS-A,D,20210504,25.83,25.83,25.63,25.7506,1600 INSI,D,20210504,20.64,20.65,20.56,20.56,11800 INSP,D,20210504,234.01,234.13,221.905,226.53,247700 INSW,D,20210504,18.65,19.12,18.27,18.57,228000 INT,D,20210504,32.7,33.26,32.21,32.38,257800 INVH,D,20210504,34.71,35.02,34.61,34.86,3012100 IO,D,20210504,2.26,2.26,2.02,2.24,700100 IP,D,20210504,59.07,60.41,59,60.38,2513600 IPG,D,20210504,32.02,32.595,31.84,32.58,3597900 IPI,D,20210504,32.51,36.7399,31.42,35.62,337300 IPO.D,D,20210504,11.04,11.38,11.04,11.23,100800 IPO.E,D,20210504,17.24,17.68,16.92,17.42,9400 IPO.F,D,20210504,10.79,11.02,10.79,10.9,71400 IPO.V,D,20210504,2.35,2.38,2.19,2.28,70400 IPO.Y,D,20210504,4.93,4.97,4.6,4.87,125400 IPO.Z,D,20210504,2.35,2.354,2.16,2.29,230400 IPOD,D,20210504,10.52,10.6966,10.47,10.64,518100 IPOE,D,20210504,16.19,16.4,15.71,16.17,1984800 IPOF,D,20210504,10.35,10.47,10.3,10.43,1691400 IPV.D,D,20210504,10,10.01,9.99,10.01,2200 IPV.S,D,20210504,9.96,9.96,9.96,9.96,200 IPV.T,D,20210504,1.04,1.04,1.04,1.04,800 IPVA,D,20210504,9.7,9.75,9.7,9.7,400 IPVF,D,20210504,9.73,9.74,9.73,9.74,2000 IQI,D,20210504,13.16,13.3,13.15,13.3,69300 IQV,D,20210504,232,233.67,229.47,232.69,1069200 IR,D,20210504,48.09,49.27,47.615,49.21,1974300 IRL,D,20210504,13.21,13.3,13.16,13.21,13400 IRM,D,20210504,40.24,40.49,39.72,39.87,1590300 IRR,D,20210504,3.49,3.49,3.42,3.42,104600 IRS,D,20210504,4,4.19,3.85,3.89,64300 IRT,D,20210504,16.63,16.75,16.12,16.26,817000 ISD,D,20210504,16.13,16.174,16.01,16.05,137600 ISO.U,D,20210504,10.03,10.03,9.98,9.99,203200 ISO.W,D,20210504,0.71,0.79,0.71,0.71,4200 ISOS,D,20210504,9.82,9.82,9.75,9.75,1000 IT,D,20210504,230.86,239.0899,219.3022,225.49,2727100 ITCB,D,20210504,5.24,5.59,5.24,5.47,13500 ITGR,D,20210504,94.07,94.07,91.8,93.38,108300 ITT,D,20210504,94,95.8,92.83,95.66,429800 ITUB,D,20210504,4.99,5.005,4.84,4.9,47977700 ITW,D,20210504,233.96,236.6999,233.1201,235.98,1146400 IVA.U,D,20210504,10.49,10.57,10.4504,10.4813,5100 IVA.W,D,20210504,1.3,1.41,1.3,1.35,11200 IVAN,D,20210504,10.05,10.09,9.98,10,46000 IVC,D,20210504,8.99,9.12,8.82,8.94,735500 IVH,D,20210504,13.93,13.98,13.77,13.97,139600 IVR,D,20210504,3.88,3.89,3.77,3.83,5815600 IVR-A,D,20210504,24.89,24.91,24.7615,24.82,19800 IVR-B,D,20210504,24.72,24.79,24.72,24.77,4900 IVR-C,D,20210504,24.11,24.2287,24,24,27200 IVZ,D,20210504,27.24,27.54,26.77,27.54,3620000 IX,D,20210504,81.42,81.4294,80.38,80.75,16400 J,D,20210504,135.15,138.3,134.84,138.26,528200 JAX,D,20210504,10.45,11,10.304,10.7,40700 JBGS,D,20210504,32.14,32.41,31.95,32,596300 JBL,D,20210504,51.83,52.22,51.37,51.93,919900 JBT,D,20210504,142.2,145.59,139.7,142.84,107000 JCE,D,20210504,16.2,16.22,15.93,16.03,72200 JCI,D,20210504,63.6,64.31,63.33,63.64,6186600 JCO,D,20210504,8.63,8.69,8.62,8.66,51400 JDD,D,20210504,9.89,9.9599,9.84,9.9,55400 JEF,D,20210504,32.55,32.74,31.86,32.01,2287700 JELD,D,20210504,29.96,30.03,28.605,29.23,602800 JEMD,D,20210504,8.22,8.22,8.1501,8.1863,68200 JEQ,D,20210504,8.89,8.89,8.8,8.83,9300 JFR,D,20210504,9.67,9.71,9.63,9.7,295200 JGH,D,20210504,15.86,15.9,15.75,15.86,38100 JHAA,D,20210504,10.02,10.1,10.0156,10.1,23300 JHB,D,20210504,9.4,9.41,9.39,9.4,136600 JHG,D,20210504,34.75,36.05,34.65,36.05,1068500 JHI,D,20210504,18.39,18.4526,18.39,18.415,7500 JHS,D,20210504,15.69,15.818,15.65,15.818,17400 JHX,D,20210504,32.64,33.31,32.6,33.31,81800 JIH,D,20210504,12.97,13.08,12.88,12.98,260900 JIH.W,D,20210504,3.48,3.49,3.19,3.35,13700 JILL,D,20210504,9.11,9.38,8.96,9.38,61700 JKS,D,20210504,34.99,35.36,33.67,34.16,1551100 JLL,D,20210504,190.95,192.07,188.8,191.04,331700 JLS,D,20210504,21.24,21.24,21.06,21.175,8300 JMIA,D,20210504,30.67,30.76,26.31,26.99,12789700 JMM,D,20210504,7.28,7.3667,7.28,7.3667,300 JMP,D,20210504,5.36,5.465,5.09,5.09,140900 JNJ,D,20210504,164.83,167.85,164.67,167.77,10179200 JNPR,D,20210504,25.66,26.2,25.635,26.09,5593200 JOE,D,20210504,45.41,45.41,43.31,45.01,150400 JOF,D,20210504,9.06,9.09,9.04,9.08,33000 JP,D,20210504,2.12,2.12,2.05,2.05,13300 JPC,D,20210504,9.77,9.8,9.74,9.78,311800 JPI,D,20210504,25.54,25.58,25.45,25.51,30100 JPM,D,20210504,152.87,155.64,152.14,155.48,12975500 JPM-C,D,20210504,27.74,27.8,27.65,27.78,99100 JPM-D,D,20210504,27.22,27.321,27.2,27.28,76700 JPM-G,D,20210504,25,25.01,24.98,25,304000 JPM-H,D,20210504,24.99,25.01,24.99,25,185500 JPM-J,D,20210504,26.3,26.42,26.3,26.42,59400 JPM-K,D,20210504,26.24,26.37,26.14,26.34,336500 JPS,D,20210504,9.89,9.917,9.85,9.87,340800 JPT,D,20210504,24.86,24.87,24.78,24.78,9400 JQC,D,20210504,6.63,6.67,6.62,6.66,975400 JRI,D,20210504,15.42,15.59,15.42,15.58,126000 JRO,D,20210504,9.56,9.56,9.51,9.55,110500 JRS,D,20210504,10.36,10.47,10.28,10.4,87700 JSD,D,20210504,14.39,14.39,14.31,14.39,32900 JT,D,20210504,2.81,2.98,2.81,2.88,117400 JTA,D,20210504,11.07,11.07,10.94,11.02,45700 JTD,D,20210504,15.62,15.62,15.42,15.54,72800 JW.A,D,20210504,59,60.7,58.82,60.11,401800 JWN,D,20210504,38.48,38.74,37.16,38.2,2679000 JWS,D,20210504,12.96,13.025,12.7,13,384300 JWS.S,D,20210504,10.17,10.22,10.15,10.22,34000 JWS.T,D,20210504,1.13,1.2,1.13,1.17,60100 JWS.U,D,20210504,14.1,14.1,14.1,14.1,100 JWS.W,D,20210504,3.45,3.59,3.4,3.48,78700 JWSM,D,20210504,9.91,9.94,9.87,9.94,164700 K,D,20210504,63.08,63.3,61.99,62.48,2628900 KAH.U,D,20210504,10.07,10.09,10.04,10.0761,3408600 KAI,D,20210504,177.66,180.3,177.66,180.02,34700 KAMN,D,20210504,52.64,53.53,52.31,53.25,156200 KAR,D,20210504,14.82,14.95,14.215,14.51,5093600 KB,D,20210504,47.64,47.78,47.18,47.59,184200 KBH,D,20210504,49.25,49.621,48.59,49.59,745700 KBR,D,20210504,39.72,39.84,39.15,39.83,1302400 KCA.U,D,20210504,10.65,10.73,10.55,10.57,115000 KCA.W,D,20210504,2.07,2.19,2.01,2.15,4900 KCAC,D,20210504,10.1,10.42,10.01,10.14,68000 KEN,D,20210504,33.27,33.85,32.66,33.07,7500 KEP,D,20210504,10.42,10.44,10.36,10.4,133600 KEX,D,20210504,65.63,66.68,64.54,65.63,490300 KEY,D,20210504,21.91,22.4,21.72,22.4,11013100 KEY-I,D,20210504,30.03,30.16,29.58,29.76,139000 KEY-J,D,20210504,27.17,27.24,27.09,27.15,21500 KEY-K,D,20210504,27.62,27.8486,27.62,27.64,32200 KEYS,D,20210504,139.3,140.6,137.48,140.32,1028900 KF,D,20210504,44.26,44.61,43.33,43.33,5100 KFS,D,20210504,5.03,5.0856,4.91,5.03,14800 KFY,D,20210504,68.3,68.51,67.44,68.37,352700 KGC,D,20210504,7.34,7.5,7.16,7.25,12413900 KIM,D,20210504,21.07,21.35,20.87,21.09,4842700 KIM-L,D,20210504,26.5,26.56,26.44,26.56,6300 KIM-M,D,20210504,26.65,26.75,26.56,26.66,12600 KIO,D,20210504,16.12,16.13,16.03,16.1,48700 KKR,D,20210504,55.75,56.91,55.29,55.63,3106500 KKR-A,D,20210504,25.68,25.74,25.61,25.61,26300 KKR-B,D,20210504,25.66,25.72,25.66,25.67,5300 KKR-C,D,20210504,75.14,75.14,74.35,74.71,14000 KKRS,D,20210504,25.55,25.64,25.44,25.52,221600 KL,D,20210504,38.59,39.23,37.77,38.17,1254300 KMB,D,20210504,135.3,135.97,134.28,134.72,2046300 KMF,D,20210504,6.78,6.81,6.73,6.78,205400 KMI,D,20210504,17.36,17.38,17.1,17.17,14230800 KMPR,D,20210504,78.46,79.66,78.27,79.25,245700 KMT,D,20210504,41.42,42.63,38.76,41.3,1405200 KMX,D,20210504,136.88,137.95,134.99,137.41,895000 KN,D,20210504,20.96,21.07,20.56,20.65,1527300 KNL,D,20210504,24.22,24.505,24.22,24.4,1191000 KNOP,D,20210504,19.13,19.14,18.8987,18.98,102600 KNX,D,20210504,47.6,48.51,47.4,48.5,1210600 KO,D,20210504,54.57,54.62,53.94,54.14,14151100 KODK,D,20210504,7.31,7.32,6.94,7.16,2881300 KOF,D,20210504,47.25,47.29,46.67,46.91,157600 KOP,D,20210504,33.69,35.27,33.69,34.97,77700 KOS,D,20210504,2.95,2.96,2.73,2.79,10261000 KR,D,20210504,36.3,36.79,35.6,35.89,10632100 KRA,D,20210504,37.71,38.89,36.61,38.01,197000 KRC,D,20210504,68.12,68.62,67.68,68.34,1622300 KRE-A,D,20210504,25.73,25.8399,25.66,25.68,47900 KREF,D,20210504,21.27,21.4,20.95,21.17,220500 KRG,D,20210504,21.42,21.6,21.06,21.18,367700 KRO,D,20210504,17.4,17.63,17.29,17.56,139900 KRP,D,20210504,11.21,11.21,10.94,10.95,93600 KSM,D,20210504,11.95,11.96,11.91,11.94,19600 KSS,D,20210504,61,61.4,58.75,60.96,2235200 KSU,D,20210504,292.15,295.95,292.15,294.14,1063800 KSU.P,D,20210504,38.85,38.9997,37.985,37.985,400 KT,D,20210504,12.82,12.91,12.74,12.82,1016600 KTB,D,20210504,63.57,65.06,63.46,64.3,638100 KTF,D,20210504,11.86,11.93,11.8208,11.9,38200 KTH,D,20210504,33.1,33.2,32.73,33.2,2500 KTN,D,20210504,32.42,32.49,31.9,32.0749,7900 KUKE,D,20210504,4.9,4.97,4.7,4.7,66200 KW,D,20210504,20.9,20.95,20.59,20.79,381900 KWA.U,D,20210504,10.46,10.46,10.46,10.46,100 KWA.W,D,20210504,0.6148,0.622,0.58,0.6126,20500 KWAC,D,20210504,10.05,10.0541,10.05,10.05,300 KWR,D,20210504,241,245.36,239.73,242.08,44400 KYN,D,20210504,7.5,7.59,7.4721,7.56,457600 L,D,20210504,56.8,57.57,56.6,57.48,934000 LAC,D,20210504,13.6,13.75,13.04,13.48,2929000 LAD,D,20210504,388.38,390.18,381.66,390.04,181700 LADR,D,20210504,11.85,11.86,11.52,11.59,706500 LAIX,D,20210504,1.87,2.05,1.8,1.84,275600 LAZ,D,20210504,44.78,45.19,43.83,44.94,679600 LB,D,20210504,66.56,66.84,64.48,65.85,3255000 LBRT,D,20210504,12.19,12.68,11.9,12.55,1551800 LC,D,20210504,14.89,15.19,14.15,14.96,2644500 LCI,D,20210504,4.57,4.5838,4.35,4.54,418400 LCII,D,20210504,148.95,151.29,145.58,150.16,172500 LDI,D,20210504,19,19.161,18.19,18.73,165100 LDL,D,20210504,36.9,38.17,36.67,37.83,170100 LDOS,D,20210504,102.84,104.87,101.05,104.8,1198600 LDP,D,20210504,27.27,27.74,27.211,27.72,70500 LEA,D,20210504,183.8,184.3,180.05,182.85,281600 LEA.U,D,20210504,11.6545,11.6545,11.33,11.33,41200 LEA.W,D,20210504,2.2803,2.35,2.2803,2.35,27800 LEAF,D,20210504,8.65,8.8,8.65,8.74,590200 LEAP,D,20210504,10.92,11.1,10.92,10.97,94600 LEG,D,20210504,51.75,54.03,51.488,53.9,1699600 LEJU,D,20210504,2.29,2.4,2.25,2.39,63800 LEN,D,20210504,105.5,107.44,104.16,107,1834400 LEN.B,D,20210504,82.5,83.79,81.48,83.79,77500 LEO,D,20210504,8.74,8.84,8.74,8.82,145800 LEVI,D,20210504,30.4,30.84,29.76,30.1,1930300 LFC,D,20210504,10.11,10.12,10,10.06,719900 LFT,D,20210504,3.77,3.79,3.73,3.75,34600 LGF.A,D,20210504,14.87,14.87,14.18,14.51,573000 LGF.B,D,20210504,12.92,13.05,12.43,12.58,381300 LGI,D,20210504,20.4,20.5,20.1901,20.29,33800 LGV.U,D,20210504,10.2,10.36,10.1,10.13,84900 LH,D,20210504,268.67,274.13,266.97,273.58,844300 LHC,D,20210504,9.72,9.72,9.69,9.69,44500 LHC.U,D,20210504,9.91,9.93,9.91,9.93,13500 LHC.W,D,20210504,0.75,0.8499,0.75,0.8499,900 LHX,D,20210504,212.37,216.85,211.915,216.4,1742100 LII,D,20210504,339.33,344.76,339.15,341.33,144900 LII.U,D,20210504,10,10,9.95,9.96,28800 LIII,D,20210504,9.75,9.75,9.75,9.75,25000 LIN,D,20210504,284.28,285.87,281.95,283,2301700 LINX,D,20210504,6.9,7,6.87,6.97,15200 LITB,D,20210504,3.08,3.08,2.9,2.98,397800 LL,D,20210504,24.85,24.9,23.66,24.76,844700 LLY,D,20210504,187.53,190.08,186.78,188.2,3703000 LMND,D,20210504,85.05,85.35,80.05,83.67,2152100 LMT,D,20210504,387.25,390.15,384.54,387.48,1509400 LNC,D,20210504,64.32,64.74,63.12,64.68,941600 LND,D,20210504,6.42,6.45,6.25,6.29,30100 LNF.U,D,20210504,10.48,10.49,10.25,10.27,17600 LNF.W,D,20210504,0.7005,0.8841,0.7,0.8841,17200 LNFA,D,20210504,9.94,9.98,9.94,9.96,24100 LNN,D,20210504,166,167.695,165.09,166.72,103500 LOK.S,D,20210504,10.06,10.06,10.01,10.02,22900 LOK.T,D,20210504,1.4,1.42,1.4,1.4,6800 LOK.W,D,20210504,1.75,1.797,1.7,1.795,13700 LOKB,D,20210504,10.23,10.38,10.15,10.18,60000 LOKM,D,20210504,9.85,9.85,9.75,9.77,15900 LOMA,D,20210504,5.85,5.85,5.76,5.82,129800 LOW,D,20210504,198.7,200.49,196.78,200.3,4149500 LPG,D,20210504,13.99,14.17,13.39,13.44,214000 LPI,D,20210504,40.81,41.85,39.08,41.51,362500 LPL,D,20210504,10.57,10.575,10.4,10.51,479000 LPX,D,20210504,67.15,72.28,67.05,72.1,2862400 LRN,D,20210504,28.39,28.5,27.26,27.93,678100 LSI,D,20210504,94.52,95.48,94.13,94.5,638300 LSPD,D,20210504,66.85,67.15,63.29,65.14,713800 LTC,D,20210504,42.42,42.6,41.24,41.38,356200 LTHM,D,20210504,17.94,18.28,16.8,18.08,2304600 LU,D,20210504,11.82,11.89,11.17,11.28,9848900 LUB,D,20210504,3.67,3.72,3.67,3.7,22600 LUMN,D,20210504,13.13,13.2343,12.96,13.13,7331700 LUV,D,20210504,61.72,62.03,60.1,60.82,6293300 LVS,D,20210504,60.6,60.84,58.655,59.34,3994000 LW,D,20210504,81.39,81.53,77.93,78.86,1558600 LXFR,D,20210504,22.06,22.4899,21.88,22.44,59900 LXP,D,20210504,12.23,12.32,12.06,12.08,1167900 LXP-C,D,20210504,59.4201,62.54,59.4201,62.54,1100 LXU,D,20210504,6.06,6.2,5.8,6.01,175200 LYB,D,20210504,107.07,109.33,106.02,109.31,2590300 LYG,D,20210504,2.5,2.53,2.46,2.49,5575400 LYV,D,20210504,81.71,82.09,78.46,79.28,1587200 LZB,D,20210504,45.03,45.25,44.27,44.67,374300 M,D,20210504,17.71,17.74,16.9699,17.72,11627300 MA,D,20210504,377.07,378.21,371.58,375.91,3321300 MAA,D,20210504,156.64,157.73,155.57,156.42,715100 MAA-I,D,20210504,66.2499,66.2499,66.2499,66.2499,1000 MAC,D,20210504,13.9,13.99,13.255,13.54,3734400 MAC.U,D,20210504,9.99,10.01,9.95,9.99,19500 MAC.W,D,20210504,0.5904,0.6304,0.5603,0.5603,5000 MAIN,D,20210504,42.38,42.44,41.68,42.06,386600 MAN,D,20210504,122.09,123,121.38,122.06,612500 MANU,D,20210504,17.47,17.5,17.02,17.14,267900 MAS,D,20210504,64.87,65.7,64.87,65.54,1514400 MATX,D,20210504,67.52,67.52,64.725,65.46,303400 MAV,D,20210504,12.13,12.1549,12.08,12.13,93100 MAX,D,20210504,45.1,45.14,41.27,41.47,172600 MAXR,D,20210504,34.94,35.12,27.86,29.08,9786500 MBA.U,D,20210504,9.98,10,9.97,9.97,1500 MBA.W,D,20210504,0.67,0.717,0.67,0.67,28700 MBAC,D,20210504,9.72,9.72,9.71,9.71,2200 MBI,D,20210504,10.36,10.43,10.11,10.25,330100 MBT,D,20210504,8.54,8.56,8.41,8.48,2130900 MC,D,20210504,54.55,55.16,53.39,54.55,497700 MCA,D,20210504,15.08,15.1,15,15.1,74300 MCB,D,20210504,63.4,63.58,61.6,62.09,50700 MCD,D,20210504,234.63,236.13,233.24,233.86,2529700 MCI,D,20210504,14.76,15.15,14.74,14.9299,58800 MCK,D,20210504,191.76,194.14,191.38,193.67,1167200 MCN,D,20210504,7.94,8.01,7.93,8.01,68300 MCO,D,20210504,328.23,331.84,327.97,330.21,874700 MCR,D,20210504,8.92,8.92,8.85,8.88,42100 MCS,D,20210504,20.08,20.08,19.12,19.41,429000 MCY,D,20210504,63.46,64.95,63.46,64.64,208900 MD,D,20210504,26.34,26.5,25.91,26.18,789100 MDC,D,20210504,59.03,60.07,58.7,59.8,474200 MDH,D,20210504,9.74,9.77,9.74,9.77,14400 MDH.U,D,20210504,9.99,10.15,9.987,10.0061,137800 MDH.W,D,20210504,0.57,0.6506,0.57,0.5988,277900 MDLA,D,20210504,28.4,28.44,27.15,27.54,884300 MDLQ,D,20210504,2.91,2.9499,2.25,2.38,103800 MDLX,D,20210504,2.92,2.93,2.4997,2.57,42800 MDLY,D,20210504,5.51,5.51,5.13,5.2,139800 MDP,D,20210504,34.54,35.9,34,35.29,1467100 MDT,D,20210504,130.87,130.99,128.07,128.5,6659100 MDU,D,20210504,33.63,34.105,33.63,34.07,1037600 MEC,D,20210504,15.87,16.119,15.08,15.22,41700 MED,D,20210504,232.32,232.32,220.52,225,151800 MEG,D,20210504,57.4,58,52.265,57.51,212700 MEI,D,20210504,44.9,45.23,44.61,45.11,231600 MER-K,D,20210504,27.51,27.54,27.4,27.46,74900 MET,D,20210504,63.91,64.43,63.29,64.31,3822800 MET-A,D,20210504,25.57,25.755,25.57,25.73,23900 MET-E,D,20210504,27.7,27.79,27.6707,27.77,40200 MET-F,D,20210504,26.43,26.45,26.34,26.43,84100 MFA,D,20210504,4.4,4.41,4.3,4.33,2724500 MFA-B,D,20210504,24.59,24.6398,24.49,24.59,13000 MFA-C,D,20210504,23,23,22.61,22.67,91600 MFC,D,20210504,22,22,21.61,21.77,2541300 MFD,D,20210504,9.9,9.9,9.82,9.83,10600 MFG,D,20210504,2.91,2.91,2.86,2.9,401200 MFGP,D,20210504,7,7.01,6.77,6.83,778100 MFL,D,20210504,14.44,14.46,14.37,14.46,78000 MFM,D,20210504,6.93,6.96,6.92,6.95,70500 MFV,D,20210504,6.75,6.75,6.53,6.5637,7200 MG,D,20210504,12.03,12.09,11.65,11.87,147400 MGA,D,20210504,93.27,93.39,91.12,92.81,1070100 MGF,D,20210504,4.4,4.42,4.37,4.38,219600 MGM,D,20210504,41,41.05,39.53,40.51,5916700 MGP,D,20210504,35.39,35.72,35.03,35.1,889900 MGR,D,20210504,27.69,27.9232,27.68,27.91,14700 MGRB,D,20210504,25.81,25.95,25.78,25.93,31000 MGU,D,20210504,23.45,23.58,23.25,23.33,35800 MGY,D,20210504,11.44,11.56,10.9049,11.41,1202700 MH-A,D,20210504,13.485,13.5899,13.4807,13.56,8300 MH-C,D,20210504,13.3416,13.4,13.3404,13.35,1800 MH-D,D,20210504,13.55,13.61,13.35,13.61,4700 MHD,D,20210504,16.32,16.45,16.25,16.4,136800 MHF,D,20210504,7.77,7.91,7.74,7.91,77400 MHI,D,20210504,12.69,12.75,12.63,12.735,48400 MHK,D,20210504,221,221.53,214.4,219.84,752700 MHLA,D,20210504,22.01,22.1,22.01,22.1,900 MHN,D,20210504,14.39,14.45,14.31,14.34,103500 MHNC,D,20210504,23.95,24,23.89,24,6300 MHO,D,20210504,70.42,71.69,69.56,71.6,387400 MIC,D,20210504,32.74,34.55,32.15,33.88,1459500 MIE,D,20210504,3.53,3.57,3.5,3.52,147700 MIN,D,20210504,3.73,3.74,3.72,3.74,786100 MIT,D,20210504,9.8,9.8,9.71,9.75,1800 MIT-A,D,20210504,24.96,24.98,24.96,24.98,1100 MIT-B,D,20210504,24.63,24.63,24.5,24.5,3800 MIT-C,D,20210504,23.7,23.7,23.22,23.22,7600 MIT.U,D,20210504,9.98,10,9.94,9.95,116400 MIT.W,D,20210504,0.74,0.74,0.73,0.73,1500 MITT,D,20210504,4.03,4.03,3.78,3.87,934500 MIXT,D,20210504,13.11,13.11,12.63,12.98,46100 MIY,D,20210504,15.39,15.4,15.22,15.3,57200 MKC,D,20210504,91.16,91.45,89.85,90.37,1104100 MKC.V,D,20210504,90.74,91.0701,90.705,91.0701,400 MKL,D,20210504,1188.77,1199.37,1178.11,1181.89,40900 MLI,D,20210504,45.35,46.31,45.19,46.19,379200 MLM,D,20210504,354.5,373.94,354.5,373.43,697000 MLP,D,20210504,11.21,11.39,11.1,11.24,36600 MLR,D,20210504,44.31,44.5,43.5,43.55,26100 MMC,D,20210504,134.89,135.47,134.11,135.16,2003200 MMD,D,20210504,22.3,22.64,22.22,22.595,32800 MMI,D,20210504,35.25,36.05,35.195,36.01,166400 MMM,D,20210504,198.49,199.56,197.5426,199.38,1878900 MMP,D,20210504,47.78,48.16,47.435,48.02,1565600 MMS,D,20210504,92.21,92.73,91.64,92.14,323300 MMT,D,20210504,6.49,6.55,6.48,6.5,119400 MMU,D,20210504,13.2,13.33,13.1674,13.33,136900 MN,D,20210504,7.13,7.41,7.12,7.33,20300 MNP,D,20210504,15.48,15.62,15.455,15.62,6100 MNR,D,20210504,18.46,18.57,18.205,18.25,227000 MNR-C,D,20210504,25.61,25.61,25.5404,25.61,14000 MNRL,D,20210504,17.48,17.7027,17.13,17.52,161200 MNSO,D,20210504,27,27.03,25.98,26.43,226300 MO,D,20210504,48.24,48.63,47.62,47.85,9725800 MOD,D,20210504,16.61,16.69,16.16,16.32,298500 MODN,D,20210504,37.82,37.82,36.55,37.3,176900 MOG.A,D,20210504,86.31,86.485,85.145,86.48,104000 MOGU,D,20210504,1.59,1.59,1.5,1.55,152100 MOH,D,20210504,256,265.05,256,264.61,262300 MOS,D,20210504,32.79,34.57,32.45,34.33,11672600 MOT.U,D,20210504,10.14,10.19,10.09,10.12,23000 MOT.W,D,20210504,0.97,0.97,0.86,0.88,1400 MOTV,D,20210504,9.78,9.85,9.78,9.85,25400 MOV,D,20210504,32.09,32.72,31.3,31.63,134700 MP,D,20210504,31,32.17,30.07,32.14,5972800 MP.W,D,20210504,19.04,20.07,18.59,20.07,1204500 MPA,D,20210504,15.15,15.2963,15.13,15.19,15900 MPC,D,20210504,56,58.22,55.38,57.3,7081600 MPL.W,D,20210504,1.4,1.5,1.35,1.49,156900 MPLN,D,20210504,7.42,7.66,7.22,7.36,1322400 MPLX,D,20210504,27.57,28.446,27.38,28.15,3569500 MPV,D,20210504,13.35,13.79,13.18,13.35,26800 MPW,D,20210504,21.82,21.92,21.41,21.57,3911000 MPX,D,20210504,17.31,17.31,16.67,16.72,22500 MQT,D,20210504,14.08,14.1,13.85,14.04,96700 MQY,D,20210504,15.94,16.08,15.94,16.05,198300 MRC,D,20210504,9.4,9.7,9.28,9.65,1108700 MRK,D,20210504,76.08,76.4652,75.525,75.99,9941100 MRO,D,20210504,11.15,11.37,10.95,11.32,20482900 MS,D,20210504,82.09,82.83,80.75,82.64,8801600 MS-A,D,20210504,24.73,24.95,24.73,24.95,67500 MS-E,D,20210504,28.81,28.91,28.81,28.85,41000 MS-F,D,20210504,27.97,28.17,27.97,28.15,54200 MS-I,D,20210504,28.43,28.5976,28.43,28.55,38300 MS-K,D,20210504,28.73,28.88,28.65,28.79,170300 MS-L,D,20210504,26.64,26.69,26.56,26.64,24300 MSA,D,20210504,162.03,165.14,161.21,163.78,76800 MSB,D,20210504,36.06,37.4,35.89,36.78,64200 MSCI,D,20210504,482.29,487.03,475.65,482.5,338200 MSD,D,20210504,9.09,9.1297,9.08,9.08,38800 MSGE,D,20210504,88.15,89.2012,84.8,85.93,228400 MSGN,D,20210504,15.84,15.84,15.07,15.29,406900 MSGS,D,20210504,184.44,184.44,180.635,182,259300 MSI,D,20210504,188.04,188.81,186.015,186.56,580400 MSM,D,20210504,91.81,93.02,91.71,92.93,196300 MSP,D,20210504,25.7,25.86,25.05,25.54,401200 MT,D,20210504,29.58,30.31,29.365,30.2,7366400 MTB,D,20210504,156.46,159.91,154.95,159.9,787100 MTCN,D,20210504,70.09,70.65,69.05,70.61,9600 MTD,D,20210504,1304.88,1314,1275.965,1281.92,117100 MTDR,D,20210504,26.59,27.06,25.66,27.02,1583300 MTG,D,20210504,15.27,15.43,15.175,15.4,3309000 MTH,D,20210504,108.03,110.45,106.755,110.31,483000 MTL,D,20210504,1.96,2,1.93,1.98,48300 MTL.P,D,20210504,0.485,0.4999,0.4845,0.4851,219100 MTN,D,20210504,318.52,318.52,312.56,316.32,260700 MTOR,D,20210504,26.21,26.26,24.035,26.01,1535400 MTR,D,20210504,4.21,4.7184,4.21,4.51,35200 MTRN,D,20210504,73.29,75.52,73.225,74.18,122100 MTW,D,20210504,23.64,24.6,23.51,24.48,500500 MTX,D,20210504,78.57,79.83,78.57,79.41,167300 MTZ,D,20210504,105.09,107.2,102.85,107.16,911500 MUA,D,20210504,15.35,15.44,15.3,15.34,60000 MUC,D,20210504,15.2,15.38,15.19,15.37,74100 MUE,D,20210504,13.59,13.6889,13.59,13.67,18800 MUFG,D,20210504,5.38,5.4,5.335,5.38,1505200 MUI,D,20210504,15.31,15.37,15.18,15.26,115700 MUJ,D,20210504,15.34,15.45,15.31,15.45,52000 MUR,D,20210504,17.56,17.7,16.79,17.36,2333500 MUSA,D,20210504,141.42,142.33,139.43,139.85,232500 MUX,D,20210504,1.31,1.32,1.22,1.31,7784500 MVF,D,20210504,9.44,9.44,9.39,9.41,87200 MVO,D,20210504,5.31,5.4576,5.29,5.45,45200 MVT,D,20210504,15.31,15.35,15.19,15.34,23200 MWA,D,20210504,14.45,14.768,14.39,14.64,916000 MX,D,20210504,24.66,24.84,24.28,24.37,1053300 MXE,D,20210504,11.21,11.29,11.19,11.19,1000 MXF,D,20210504,14.63,14.68,14.57,14.67,14500 MXL,D,20210504,35.36,35.735,34.82,35.21,473600 MYC,D,20210504,15.14,15.25,15.08,15.25,33900 MYD,D,20210504,14.76,15.09,14.75,15.09,165900 MYE,D,20210504,22.61,22.66,22.31,22.47,260000 MYI,D,20210504,14.44,14.45,14.4,14.45,108200 MYJ,D,20210504,15.44,15.49,15.3887,15.49,50700 MYN,D,20210504,13.77,13.81,13.7,13.8,142600 MYOV,D,20210504,20.35,20.59,19.39,20.01,841600 MYTE,D,20210504,29.82,30.045,28.48,29.52,196700 NAC,D,20210504,15.19,15.34,15.19,15.33,237800 NAD,D,20210504,15.36,15.39,15.36,15.39,607300 NAN,D,20210504,14.42,14.58,14.35,14.47,79100 NAPA,D,20210504,19.31,19.6965,19.22,19.43,199100 NAT,D,20210504,3.45,3.49,3.28,3.29,2401900 NAV,D,20210504,44.15,44.2,44.15,44.17,1132200 NAZ,D,20210504,15.45,15.55,15.45,15.55,9300 NBB,D,20210504,22.7,22.8,22.6962,22.73,42000 NBHC,D,20210504,39.6,40.07,39.2,39.81,219100 NBR,D,20210504,85.81,87.7,78.13,81.07,400600 NC,D,20210504,23.81,23.86,22.93,23.39,12300 NCA,D,20210504,10.25,10.28,10.23,10.27,27300 NCLH,D,20210504,30.98,30.98,29.26,30.25,19381700 NCR,D,20210504,46.18,46.99,44.88,46.78,1287900 NCV,D,20210504,5.79,5.79,5.7,5.73,406500 NCV-A,D,20210504,26.5,26.5,26.4489,26.4999,400 NCZ,D,20210504,5.15,5.15,5.06,5.07,468200 NCZ-A,D,20210504,26.135,26.135,26.135,26.135,300 NDMO,D,20210504,16.67,16.74,16.37,16.37,98400 NDP,D,20210504,18.38,18.5,18.18,18.31,16200 NEA,D,20210504,15.07,15.11,15.03,15.1,405200 NEE,D,20210504,76.2,76.41,74.76,75.69,9177800 NEE-K,D,20210504,25.32,25.37,25.3,25.34,61300 NEE-N,D,20210504,28.36,28.46,28.34,28.46,43000 NEE-O,D,20210504,58.23,58.23,57.2924,57.53,339600 NEE-P,D,20210504,50.25,50.25,49.46,49.7,264400 NEE-Q,D,20210504,50.54,50.54,49.53,49.89,46200 NEM,D,20210504,64.35,65.41,63.44,64.02,5960200 NEP,D,20210504,73.72,73.72,71.89,72.44,809700 NET,D,20210504,81.49,82.72,79.03,80.19,5738300 NETI,D,20210504,20.85,21.33,20.19,20.41,167900 NEU,D,20210504,348.97,355.76,347.81,351.2,41500 NEV,D,20210504,16.92,16.97,16.66,16.73,46600 NEW,D,20210504,3.38,3.4,3.15,3.21,301700 NEWR,D,20210504,61.2,61.2,58.54,60.02,796500 NEX,D,20210504,3.84,3.95,3.72,3.88,1751600 NEXA,D,20210504,9.92,10.32,9.83,9.92,62400 NFG,D,20210504,50.77,50.97,50.31,50.46,275200 NFH,D,20210504,11.22,11.2512,11.15,11.21,114700 NFJ,D,20210504,14.5,14.51,14.335,14.49,270000 NGA,D,20210504,17.6,17.7,16.3,16.95,839300 NGA.S,D,20210504,10.7,10.7,10.5467,10.68,2400 NGA.T,D,20210504,1.5,1.635,1.5,1.635,14800 NGA.U,D,20210504,20,20,19.05,19.05,400 NGA.W,D,20210504,5.62,5.85,5,5.2,144400 NGAB,D,20210504,10.18,10.18,10.12,10.17,59300 NGC.U,D,20210504,10.1678,10.1678,10.1678,10.1678,100 NGG,D,20210504,63.28,63.7,63.25,63.67,227600 NGL,D,20210504,2.16,2.19,2.08,2.12,902300 NGL-B,D,20210504,14.69,14.99,14.21,14.95,25400 NGL-C,D,20210504,14.7,15.11,14.52,14.9,14000 NGS,D,20210504,9.1,9.18,8.9042,9,80500 NGVC,D,20210504,16.2,16.2,15.35,15.37,75400 NGVT,D,20210504,82.38,85.25,80.86,85,456200 NHF,D,20210504,11.7,11.99,11.691,11.98,102200 NHF-A,D,20210504,22.64,22.66,22.61,22.61,8900 NHI,D,20210504,74.08,74.58,72.325,72.47,295000 NI,D,20210504,26.01,26.11,25.635,25.94,5108600 NI-B,D,20210504,27.68,27.93,27.68,27.93,26200 NID,D,20210504,14.38,14.4,14.365,14.3678,79700 NIE,D,20210504,29.3,29.3,28.58,28.95,44100 NIM,D,20210504,10.8,10.8,10.6,10.66,23400 NIMC,D,20210504,106.89,107,106.09,106.93,37900 NINE,D,20210504,2.02,2.04,1.94,2.01,71700 NIO,D,20210504,38.99,39.32,36.92,37.93,78206800 NIQ,D,20210504,14.71,14.772,14.71,14.7193,29800 NJR,D,20210504,42.97,43.07,42.46,42.86,504200 NKE,D,20210504,132.23,132.59,130.48,131.55,6129200 NKG,D,20210504,13.44,13.44,13.32,13.36,28500 NKX,D,20210504,15.74,15.87,15.74,15.86,72500 NL,D,20210504,7.38,7.7474,7.38,7.66,46200 NLS,D,20210504,17.05,17.42,16.64,17.27,1130500 NLSN,D,20210504,25.73,25.94,25.41,25.77,3436900 NLY,D,20210504,9.14,9.14,8.97,9.04,13439000 NLY-F,D,20210504,25.33,25.52,25.33,25.51,32100 NLY-G,D,20210504,25.1,25.2,25.05,25.18,41300 NLY-I,D,20210504,25.93,25.9646,25.85,25.9,32300 NM,D,20210504,9,9.22,8.12,9.07,533700 NM-G,D,20210504,12.94,12.94,12,12.45,1300 NM-H,D,20210504,12.31,12.42,12.31,12.42,2300 NMCO,D,20210504,14.75,15,14.75,14.9,268900 NMI,D,20210504,11.51,11.5599,11.51,11.54,8400 NMK-B,D,20210504,101.38,101.4,101.11,101.15,900 NMM,D,20210504,35,35.36,32.2,33.65,799600 NMR,D,20210504,5.38,5.43,5.365,5.43,332800 NMS,D,20210504,15.9,16.7,15.74,16.5,26000 NMT,D,20210504,14.81,14.92,14.7,14.92,16700 NMZ,D,20210504,14.92,14.95,14.84,14.95,293900 NNA,D,20210504,3.26,3.2699,3.11,3.14,161600 NNI,D,20210504,74.86,74.86,73.52,73.77,47700 NNN,D,20210504,47.55,48.8,47.5,48.16,1516000 NNN-F,D,20210504,25.77,25.9983,25.77,25.98,11600 NNY,D,20210504,9.63,9.68,9.62,9.68,69700 NOA,D,20210504,13.5,13.84,13.34,13.81,70300 NOAH,D,20210504,43.57,43.765,42.54,43.05,143800 NOC,D,20210504,362.64,368.51,361.5,368.12,1128600 NOK,D,20210504,4.8,4.83,4.61,4.7,54430500 NOMD,D,20210504,29.06,29.33,28.84,29.05,932000 NOV,D,20210504,15.92,16,15.36,15.56,5230300 NOVA,D,20210504,34.43,34.43,31.16,31.69,2769400 NOW,D,20210504,485.52,489.68,473.73,483.3,2469400 NP,D,20210504,55.48,56.91,55.3407,56.12,71400 NPCT,D,20210504,20,20,19.16,19.68,1047900 NPK,D,20210504,103.24,103.4246,102.62,102.63,28100 NPO,D,20210504,86.18,87.08,85.44,87,77000 NPTN,D,20210504,8.98,8.99,8.47,8.63,1336500 NPV,D,20210504,16.67,16.75,16.55,16.63,40100 NQP,D,20210504,14.54,14.59,14.5,14.5,32100 NR,D,20210504,2.9,3.15,2.83,3.13,1133000 NRE-A,D,20210504,26.1,26.73,26.1,26.53,4400 NREF,D,20210504,20.84,21.1,20.53,20.81,51500 NRG,D,20210504,35.42,35.5,34.79,35.15,3627600 NRGX,D,20210504,10.82,10.84,10.6519,10.78,62900 NRK,D,20210504,13.88,13.9,13.83,13.88,73600 NRP,D,20210504,17.75,17.99,17.2,17.99,74700 NRT,D,20210504,5.99,6.3,5.9107,6.09,106800 NRUC,D,20210504,26.62,26.77,26.59,26.72,48200 NRZ,D,20210504,10.78,10.82,10.52,10.63,5582100 NRZ-A,D,20210504,25.2,25.37,25.15,25.31,12100 NRZ-B,D,20210504,24.44,24.83,24.44,24.6,73200 NRZ-C,D,20210504,23.08,23.33,23.04,23.2,36200 NS,D,20210504,19.27,19.53,18.78,19,538000 NS-A,D,20210504,24,24,23.7875,23.9434,10400 NS-B,D,20210504,21.08,21.2799,20.9,21,68400 NS-C,D,20210504,24.73,24.9,24.73,24.78,24700 NSA,D,20210504,44.77,45.58,44.77,45.47,1073000 NSA-A,D,20210504,26.705,27.05,26.705,27.05,4800 NSC,D,20210504,282.62,288.07,282.18,287.68,1314500 NSH,D,20210504,9.91,9.92,9.85,9.89,231700 NSH.U,D,20210504,10.55,10.55,10.55,10.55,200 NSH.W,D,20210504,1.22,1.3001,1.15,1.2324,99000 NSL,D,20210504,5.66,5.67,5.6315,5.66,866000 NSP,D,20210504,89.01,90.05,85.3,87.87,422300 NSS,D,20210504,24.61,24.7,24.41,24.63,34100 NST.D,D,20210504,9.95,9.99,9.95,9.99,78900 NST.S,D,20210504,10,10,9.98,10,55600 NST.T,D,20210504,0.87,0.91,0.84,0.84,88500 NST.U,D,20210504,10.4,10.45,10.39,10.45,600 NST.V,D,20210504,0.855,0.855,0.76,0.83,73300 NST.W,D,20210504,1.75,1.75,1.6701,1.73,52200 NSTB,D,20210504,10.09,10.12,10.0219,10.1,191600 NSTD,D,20210504,9.8,9.8895,9.8,9.8,10500 NTB,D,20210504,39.33,39.8,39.06,39.45,116400 NTCO,D,20210504,17.91,18.15,17.7,17.75,324200 NTG,D,20210504,27.39,27.39,26.5,27.14,36800 NTP,D,20210504,14.47,16.2,14.14,15.6,662100 NTR,D,20210504,56.71,58.38,56.28,58.35,3497200 NTST,D,20210504,21.14,21.37,21.06,21.29,383200 NTZ,D,20210504,15.7,15.7,14.27,15.28,6800 NUE,D,20210504,85.52,89.84,85.43,89.66,5175900 NUO,D,20210504,16,16.04,15.98,16.03,19200 NUS,D,20210504,53.06,53.51,51.9,52.1,387700 NUV,D,20210504,11.38,11.44,11.32,11.34,253400 NUV.W,D,20210504,2.7,2.75,2.62,2.75,1400 NUVB,D,20210504,10.72,10.72,10.24,10.63,377400 NUW,D,20210504,16.89,17,16.71,16.96,31900 NVG,D,20210504,17.21,17.28,17.1501,17.25,311700 NVGS,D,20210504,11.12,11.2603,10.7,10.78,97500 NVO,D,20210504,74.15,74.47,73.67,74.13,1142600 NVR,D,20210504,5127.57,5173.76,5055,5104.95,15600 NVRO,D,20210504,168.24,169.7,163.01,165.42,590900 NVS,D,20210504,85.68,85.92,85.27,85.63,1978800 NVST,D,20210504,43.3,43.97,42.6,43.92,2268000 NVT,D,20210504,30.46,31.055,30.1,31,719500 NVTA,D,20210504,32.5,32.51,30.61,31.5,5969200 NWG,D,20210504,5.42,5.45,5.325,5.38,1203700 NWHM,D,20210504,6.59,6.81,6.51,6.6,75400 NWN,D,20210504,54.42,54.65,53.38,54.04,114700 NX,D,20210504,27.5,27.79,27.38,27.49,136000 NXC,D,20210504,16.03,16.07,16.01,16.07,5600 NXJ,D,20210504,14.94,14.95,14.9156,14.94,76300 NXN,D,20210504,14.11,14.2,14.09,14.123,11300 NXP,D,20210504,16.99,17.03,16.94,16.95,30400 NXQ,D,20210504,15.97,15.97,15.81,15.92,33100 NXR,D,20210504,17.28,17.28,17.1,17.11,19700 NXRT,D,20210504,49.88,50.06,48.76,49,104200 NXU,D,20210504,9.77,9.77,9.74,9.76,38400 NXU.U,D,20210504,10.06,10.0743,10.03,10.045,11100 NXU.W,D,20210504,0.95,0.9762,0.95,0.95,35400 NYC,D,20210504,8.98,8.98,8.72,8.72,25200 NYC-A,D,20210504,27.96,28.18,27.92,28.17,26600 NYC-U,D,20210504,50.3,50.49,50.1577,50.1577,2900 NYCB,D,20210504,12.1,12.12,11.845,11.94,7004000 NYT,D,20210504,45.6,45.82,44.05,44.85,3875400 NZF,D,20210504,16.66,16.74,16.6032,16.73,233200 O,D,20210504,68.82,69.86,68.7,69.11,3719900 OAC.S,D,20210504,10.21,10.27,10.1,10.26,6900 OAC.Z,D,20210504,1.15,1.2012,1.02,1.2,57900 OACB,D,20210504,9.97,9.97,9.89,9.95,553000 OAK-A,D,20210504,26.94,26.94,26.9,26.94,6200 OAK-B,D,20210504,27.05,27.14,27.03,27.08,18100 OC,D,20210504,98.59,101.21,98.59,100.9,846400 OCA,D,20210504,9.83,9.88,9.79,9.86,60500 OCA.U,D,20210504,10.18,10.32,10.18,10.32,3700 OCA.W,D,20210504,0.8651,1.04,0.8651,1,66000 OCFT,D,20210504,14.27,14.3,13.52,13.87,232300 OCN,D,20210504,33.39,33.48,32.38,33.05,110800 ODC,D,20210504,35.13,35.5246,34.995,35.03,9400 OEC,D,20210504,20.39,21.1,20.0956,21.1,682100 OFC,D,20210504,28.3,28.68,28.2,28.54,710000 OFG,D,20210504,23.69,24,23.4,23.9,202600 OFG-D,D,20210504,25.4002,25.4199,25.4,25.4199,700 OGE,D,20210504,33.48,33.5,33.11,33.41,1319700 OGS,D,20210504,80.3,80.62,78.63,79.78,411100 OHI,D,20210504,38.35,39,37.03,37.23,2286600 OI,D,20210504,16.81,17.34,16.755,17.34,842400 OIA,D,20210504,7.95,7.99,7.95,7.97,24100 OIB.C,D,20210504,1.54,1.55,1.51,1.52,138400 OII,D,20210504,11.22,11.85,10.93,11.77,1325900 OIS,D,20210504,5.9,5.98,5.68,5.95,1142200 OKE,D,20210504,52.97,53.06,52.08,52.58,2206400 OLN,D,20210504,44.43,45.74,43.6,45.62,1307300 OLO,D,20210504,29.34,29.34,27.8,28.47,209300 OLP,D,20210504,25.42,25.5,25.02,25.04,52400 OMC,D,20210504,83.57,84.23,83.02,83.55,1360400 OMF,D,20210504,55.81,56.66,55.2,56.29,1817100 OMI,D,20210504,36.43,36.79,34.18,35.05,1169200 ONE,D,20210504,2.77,2.94,2.68,2.91,171300 ONTF,D,20210504,43.28,43.3,41,42.05,116800 ONTO,D,20210504,67.54,67.5522,63.43,64.05,366000 OOMA,D,20210504,16.51,16.99,16.15,16.21,88200 OPA.U,D,20210504,10.1,10.1,9.98,9.98,3700 OPP,D,20210504,15.38,15.39,15.26,15.29,149300 OPP-A,D,20210504,24.44,24.44,24.34,24.39,33200 OPY,D,20210504,50.61,51.03,48.77,48.99,191400 OR,D,20210504,12.67,12.86,12.41,12.49,535300 ORA,D,20210504,72.23,72.3,68.65,69.89,874000 ORAN,D,20210504,12.6,12.645,12.555,12.64,634000 ORC,D,20210504,5.55,5.57,5.46,5.48,2083300 ORCC,D,20210504,14.55,14.55,14.33,14.46,1300200 ORCL,D,20210504,77.07,78.7,76.93,78.53,15313800 ORI,D,20210504,25.06,25.79,25.03,25.62,2603000 ORN,D,20210504,5.45,5.5181,5.32,5.44,200900 OSCR,D,20210504,22.58,23.82,22.285,23.73,331800 OSG,D,20210504,2.36,2.4,2.28,2.34,275000 OSH,D,20210504,60.72,60.885,57.28,59.32,1041900 OSK,D,20210504,127.36,129.365,127.07,127.43,544700 OTIS,D,20210504,78.38,79.56,78.38,78.72,3402100 OUS.W,D,20210504,2.6,2.74,2.18,2.7,38700 OUST,D,20210504,10.37,10.7499,9.55,10.73,1452300 OUT,D,20210504,24.53,24.98,24.03,24.8,2160000 OVV,D,20210504,25.11,25.75,24.48,25.58,2509700 OXM,D,20210504,91.93,94.1,91.04,94.08,90500 OXY,D,20210504,26.51,26.57,25.12,25.86,15039600 OXY.W,D,20210504,11.48,11.53,10.66,11.1,234800 PAC,D,20210504,103.66,106.145,103.53,105.66,57300 PAC.U,D,20210504,10.67,10.8,10.65,10.7498,5200 PAC.W,D,20210504,1.5275,1.5275,1.47,1.5101,7300 PACE,D,20210504,10.33,10.55,10.3101,10.53,264700 PACK,D,20210504,18.9,19.71,18.525,19.65,2237200 PAG,D,20210504,90.09,91.46,88.76,90.51,394700 PAGS,D,20210504,44.03,44.3,42.775,43.23,1860100 PAI,D,20210504,15.3,15.49,15.17,15.49,26000 PAM,D,20210504,13.32,13.56,13.18,13.35,156000 PANW,D,20210504,346.43,347.555,339.0363,345.6,867900 PAR,D,20210504,80.55,81.88,77.21,78.89,210000 PARR,D,20210504,16.39,16.55,15.77,16.14,442400 PATH,D,20210504,70.32,76.58,69.25,73.98,2600200 PAYC,D,20210504,374.02,375.06,351.18,354.3,738000 PB,D,20210504,74.35,75.94,73.49,75.92,405200 PBA,D,20210504,31.17,31.526,31,31.3,782700 PBC,D,20210504,25.8416,26,25.8416,26,3200 PBF,D,20210504,16.3,16.5,15.38,15.71,3007600 PBFX,D,20210504,15.5,16.28,15.06,15.72,578600 PBH,D,20210504,44.33,44.35,43.76,44.32,193900 PBI,D,20210504,7.36,7.45,7.095,7.38,3050900 PBI-B,D,20210504,25.06,25.11,24.92,24.93,30400 PBR,D,20210504,8.48,8.49,8.25,8.25,22320100 PBR.A,D,20210504,8.6,8.62,8.39,8.39,7644900 PBT,D,20210504,3.8,3.89,3.79,3.86,124600 PBY,D,20210504,26.1011,26.1011,25.7,25.7,2500 PCF,D,20210504,9.6,9.6127,9.49,9.5,145600 PCG,D,20210504,11.5,11.5,11.07,11.32,18481300 PCGU,D,20210504,112.89,112.89,109.63,111.32,9800 PCI,D,20210504,22.83,23.08,22.8009,23.04,553900 PCK,D,20210504,9.1,9.13,9.1,9.13,56700 PCM,D,20210504,11.75,11.85,11.67,11.79,38100 PCN,D,20210504,18.01,18.4302,18,18.33,101400 PCP.S,D,20210504,25,25.04,25,25.04,10400 PCP.T,D,20210504,1.74,1.75,1.7,1.71,9500 PCPC,D,20210504,24.65,24.73,24.64,24.73,12700 PCQ,D,20210504,18.02,18.15,18.02,18.125,14700 PD,D,20210504,39.46,39.555,37.8,39.37,1223100 PDA.U,D,20210504,10.9,11.2308,10.9,11.12,4600 PDA.W,D,20210504,1.95,1.95,1.79,1.9,67100 PDAC,D,20210504,10.3,10.39,10.23,10.36,310300 PDI,D,20210504,28.65,29.04,28.61,29.02,341700 PDM,D,20210504,18.67,18.86,18.54,18.57,602100 PDO,D,20210504,20.83,20.96,20.66,20.93,208100 PDO.U,D,20210504,10.0285,10.0285,9.97,10,78300 PDS,D,20210504,25.73,26.28,24.68,25.99,52900 PDT,D,20210504,16.06,16.0747,15.91,15.95,89100 PEAK,D,20210504,34.24,34.505,33.88,34.03,2677500 PEB,D,20210504,23.98,24.14,23.17,23.54,1517400 PEB-C,D,20210504,25.24,25.34,25.24,25.25,12900 PEB-D,D,20210504,25.2,25.33,25.2,25.32,6500 PEB-E,D,20210504,25.24,25.27,25.19,25.25,13500 PEB-F,D,20210504,25.08,25.18,25.05,25.1,6900 PEG,D,20210504,63.85,63.9,62.93,63.19,2424100 PEI,D,20210504,2.03,2.03,1.94,1.97,831900 PEI-B,D,20210504,9.9,10.11,9.57,10.05,15200 PEI-C,D,20210504,10,10.25,9.63,10.2,14400 PEI-D,D,20210504,9.95,10.56,9.65,10.38,10000 PEN,D,20210504,294.76,295.04,284.39,288.93,264400 PEO,D,20210504,15.62,15.62,15.32,15.41,118800 PFD,D,20210504,18.6,18.6,18.3,18.35,22900 PFE,D,20210504,40,40.17,39.43,39.95,52794600 PFGC,D,20210504,57.09,57.48,55.92,55.96,1080000 PFH,D,20210504,25.77,25.83,25.72,25.81,73500 PFL,D,20210504,12.23,12.42,12.22,12.4,187200 PFN,D,20210504,10.53,10.63,10.52,10.63,287000 PFO,D,20210504,13.37,13.39,13.3,13.35,25600 PFS,D,20210504,24.29,24.9,24.135,24.82,389100 PFSI,D,20210504,59.4,60.4,58.79,59.78,408000 PG,D,20210504,134.98,135.83,134.205,134.54,9624200 PGP,D,20210504,11.07,11.14,11.06,11.08,29300 PGR,D,20210504,102.31,103.17,102.08,103.13,3055800 PGRE,D,20210504,10.62,10.775,10.55,10.62,1398000 PGTI,D,20210504,27.53,27.6648,26.87,27.62,382500 PGZ,D,20210504,15.47,15.73,14.79,14.94,70600 PH,D,20210504,311.77,314.64,305.48,313.76,1441200 PHD,D,20210504,11.28,11.33,11.25,11.26,62800 PHG,D,20210504,56.48,56.7,56.04,56.34,552400 PHI,D,20210504,26.16,26.3,25.74,25.74,102300 PHK,D,20210504,6.82,6.9,6.82,6.88,593600 PHM,D,20210504,60.05,61.2,59.67,60.9,2806600 PHR,D,20210504,50.18,50.275,47.81,48.9,608400 PHT,D,20210504,9.93,9.95,9.8548,9.95,50900 PHX,D,20210504,3.18,3.18,2.85,3.03,635200 PIA.W,D,20210504,0.8701,0.885,0.85,0.851,39400 PIAI,D,20210504,9.83,9.84,9.82,9.82,22500 PIC.U,D,20210504,9.97,10.04,9.95,10.03,84100 PIC.W,D,20210504,0.9,0.95,0.9,0.95,1100 PICC,D,20210504,9.79,9.8,9.79,9.8,1000 PII,D,20210504,142.22,142.59,139.78,142.28,441100 PIM,D,20210504,4.27,4.28,4.23,4.27,182800 PINE,D,20210504,18.06,18.16,17.88,18.04,44700 PING,D,20210504,23.21,23.21,22.31,22.79,707700 PINS,D,20210504,62.93,63.22,59.85,62.3,21602100 PIP.U,D,20210504,10.527,10.527,10.205,10.3,1800 PIP.W,D,20210504,1.2001,1.2112,1.1499,1.1601,29800 PIPP,D,20210504,9.95,10,9.9,9.99,192600 PIPR,D,20210504,116.58,117.49,115.77,116.71,76400 PJT,D,20210504,72.02,72.185,69.93,70.64,227700 PK,D,20210504,22.7,22.84,21.97,22.28,2544400 PKE,D,20210504,13.86,13.86,13.61,13.68,50000 PKG,D,20210504,149.6,151.98,149.6,151.88,545100 PKI,D,20210504,129.67,129.81,126.75,127.81,1352700 PKO,D,20210504,26.81,26.9399,26.6501,26.895,66500 PKX,D,20210504,83.62,84.39,83.08,84.32,129400 PLAN,D,20210504,56.85,56.975,53.52,55.85,3549500 PLD,D,20210504,116,116.58,114.72,115.6,2704400 PLNT,D,20210504,81.48,81.71,79.87,81.61,1023300 PLOW,D,20210504,46.51,46.51,44.235,44.76,68800 PLT,D,20210504,39.27,39.46,37.24,38.94,302500 PLTR,D,20210504,21.94,22.2,20.87,21.64,63369200 PLYM,D,20210504,18.61,18.79,18.345,18.53,305800 PM,D,20210504,95.83,96.23,94.6,94.91,5339700 PMF,D,20210504,14.5,14.74,14.5,14.69,60800 PML,D,20210504,14.91,14.94,14.9,14.91,49900 PMM,D,20210504,8.38,8.43,8.32,8.42,35900 PMO,D,20210504,13.86,13.95,13.855,13.95,38400 PMT,D,20210504,20.05,20.21,19.62,19.97,739100 PMT-A,D,20210504,25.951,26.07,25.951,26.07,3700 PMT-B,D,20210504,26.13,26.4,26.07,26.3,11000 PMV.U,D,20210504,10.07,10.15,10,10.15,1700 PMV.W,D,20210504,0.71,0.76,0.6801,0.7599,6200 PMVC,D,20210504,9.77,9.87,9.77,9.84,11200 PMX,D,20210504,12.4,12.55,12.4,12.46,36900 PNC,D,20210504,186.96,193.66,186.08,193.32,2734300 PNC-P,D,20210504,26.27,26.36,26.25,26.35,100100 PNF,D,20210504,12.22,12.24,12.05,12.24,27000 PNI,D,20210504,11.78,11.78,11.62,11.7,19500 PNM,D,20210504,49.47,49.63,49.4,49.53,673200 PNR,D,20210504,65.04,66.6,64.71,66.4,1117800 PNT.U,D,20210504,10.01,10.01,9.99,10,20400 PNT.W,D,20210504,0.81,0.83,0.8,0.8207,34800 PNTM,D,20210504,9.75,9.76,9.72,9.72,23200 PNW,D,20210504,84.54,85.13,83.84,84.63,992700 POR,D,20210504,50.4,50.71,50.25,50.41,446600 POST,D,20210504,114.99,115.3,113.77,114.92,342300 PPG,D,20210504,171.98,179.56,171.98,178.75,1945900 PPL,D,20210504,29.2,29.27,28.96,29.08,3926600 PPR,D,20210504,4.58,4.6,4.58,4.58,291300 PPT,D,20210504,4.7,4.75,4.7,4.74,346600 PPX,D,20210504,25.49,25.55,25.43,25.51,115300 PQG,D,20210504,14.05,14.56,13.935,14.54,765000 PRA,D,20210504,25.42,25.93,25.12,25.85,217700 PRE-J,D,20210504,26.66,26.74,26.65,26.69,60300 PRG,D,20210504,51.45,53.86,51.45,53.55,570600 PRGO,D,20210504,42.28,42.51,41.67,42.13,884400 PRI,D,20210504,160.97,162.68,159.88,161.5,75500 PRI-B,D,20210504,25.19,25.22,25.19,25.22,9300 PRI-C,D,20210504,25.34,25.4,25.27,25.29,11700 PRI-E,D,20210504,25.33,25.33,25.3,25.3,900 PRI-F,D,20210504,25.44,25.55,25.44,25.55,2000 PRI-G,D,20210504,25.32,25.54,25.16,25.3,12300 PRLB,D,20210504,105.47,105.47,100.87,102.75,386800 PRMW,D,20210504,16.85,16.917,16.25,16.4,1291700 PRO,D,20210504,42.21,42.21,40.45,40.95,423500 PROS,D,20210504,12.74,12.77,12.66,12.76,91700 PRP.S,D,20210504,10.05,10.07,10.03,10.05,170400 PRP.T,D,20210504,1.05,1.1,0.9765,1.02,65700 PRP.U,D,20210504,10.35,10.35,10.27,10.27,1200 PRP.W,D,20210504,1.1629,1.2501,1.16,1.2001,96200 PRPB,D,20210504,10.02,10.08,10.02,10.07,882000 PRPC,D,20210504,9.92,9.9499,9.82,9.88,157100 PRS,D,20210504,27.62,27.79,27.62,27.7,24900 PRSP,D,20210504,29.32,29.34,29.3,29.32,3984300 PRT,D,20210504,5.7,5.8321,5.66,5.77,25700 PRTY,D,20210504,7.25,7.25,6.77,7.2,2749400 PRU,D,20210504,101.41,102.25,100.18,101.67,2056500 PSA,D,20210504,279.56,283.07,278.35,279.35,691000 PSA-C,D,20210504,25.44,25.58,25.44,25.58,10300 PSA-D,D,20210504,25.58,25.67,25.5015,25.63,17000 PSA-E,D,20210504,25.93,26.02,25.87,26.02,6900 PSA-F,D,20210504,26.75,26.93,26.75,26.88,20200 PSA-G,D,20210504,26.6,26.72,26.549,26.72,7400 PSA-H,D,20210504,28.46,28.5714,28.45,28.54,11500 PSA-I,D,20210504,27.75,27.78,27.7392,27.77,20200 PSA-J,D,20210504,27.65,27.691,27.6,27.63,26700 PSA-K,D,20210504,27.82,27.98,27.82,27.98,7200 PSA-L,D,20210504,26.93,27,26.91,26.99,38400 PSA-M,D,20210504,26.27,26.28,26.2,26.21,7500 PSA-N,D,20210504,25.43,25.63,25.39,25.5,25500 PSA-O,D,20210504,26.1091,26.1378,25.9288,26.13,54100 PSB,D,20210504,162.7,163.01,159.6,160.28,69900 PSB-W,D,20210504,25.96,26.0361,25.91,26,7500 PSB-X,D,20210504,26.74,26.8,26.73,26.73,31600 PSB-Y,D,20210504,26.62,26.86,26.62,26.8,11200 PSB-Z,D,20210504,27.2,27.25,27.14,27.19,12600 PSF,D,20210504,30.53,30.71,30.05,30.605,16600 PSF.W,D,20210504,4.61,4.61,4.16,4.5,313000 PSFE,D,20210504,13.72,13.8,12.96,13.59,4877200 PSN,D,20210504,43.63,43.8,43.35,43.7,356800 PSO,D,20210504,11.16,11.21,11.02,11.08,249000 PST.W,D,20210504,8.4,8.4799,7.99,8.15,69100 PSTG,D,20210504,19.35,19.43,18.68,18.9,4349500 PSTH,D,20210504,24.43,24.53,24.07,24.31,1404400 PSTL,D,20210504,19.75,19.88,19.36,19.4,186600 PSX,D,20210504,84.46,85.12,82.23,83.03,2867300 PSXP,D,20210504,34.12,34.7,33.781,34.21,868200 PTA,D,20210504,25.45,25.63,25.4,25.52,63000 PTR,D,20210504,37.26,37.68,36.96,37.28,226100 PTY,D,20210504,19.06,19.24,18.95,19.2,525000 PUK,D,20210504,42.41,42.66,42.0377,42.39,359200 PUK-A,D,20210504,27.905,28.04,27.735,28.04,17100 PUK.P,D,20210504,27.86,28.0168,27.85,27.855,9400 PUMP,D,20210504,10.67,10.78,10.21,10.36,745900 PV,D,20210504,10.09,10.09,9.97,10,11600 PV.U,D,20210504,10.35,10.41,10.3,10.4,13200 PV.W,D,20210504,0.74,0.75,0.7,0.73,14300 PVG,D,20210504,11.31,11.47,10.96,11.1,1457800 PVH,D,20210504,116.57,116.99,114.46,116.24,509600 PVL,D,20210504,1.54,1.56,1.52,1.55,166500 PWR,D,20210504,96.77,97.69,95.3,97.65,729100 PXD,D,20210504,158.34,160.58,155.73,158.45,1788200 PYN,D,20210504,10.71,10.71,10.4142,10.6148,11200 PZC,D,20210504,10.85,10.99,10.85,10.99,38800 PZN,D,20210504,11,11.1091,10.87,11.01,45100 QD,D,20210504,1.99,2.09,1.89,2.06,3034300 QFT.U,D,20210504,10.02,10.02,10.01,10.02,1400 QFT.W,D,20210504,0.2904,0.32,0.27,0.3102,93300 QFTA,D,20210504,9.72,9.72,9.71,9.72,6300 QGEN,D,20210504,47.41,48.08,47.09,47.94,1460700 QS,D,20210504,34.61,34.72,32.12,34.71,6441100 QS.W,D,20210504,22.4,22.42,20.65,22.03,46900 QSR,D,20210504,70.4,70.51,69.27,69.86,661400 QTS,D,20210504,64.73,65.02,63.9,64.27,333100 QTS-A,D,20210504,27.48,27.9,27.48,27.9,800 QTS-B,D,20210504,144.565,144.565,144.2,144.2,1300 QTWO,D,20210504,101.87,102.38,97.45,98.4,536600 QUAD,D,20210504,3.66,3.74,3.57,3.6,288500 QUOT,D,20210504,16.74,17.1,16.39,17.01,783900 QVCC,D,20210504,25.73,25.78,25.6,25.78,26900 QVCD,D,20210504,25.71,25.73,25.59,25.73,9200 R,D,20210504,80.4,81.98,80.03,81.92,551100 RA,D,20210504,21.95,21.95,21.62,21.75,528900 RAAS,D,20210504,10.1,10.1,9.78,9.89,1092400 RACE,D,20210504,208.8,209.45,200.85,202.98,1148300 RAD,D,20210504,17.97,17.97,16.91,17.53,2244400 RAMP,D,20210504,48.62,48.74,46.91,48.25,634900 RBA,D,20210504,62.67,63.06,61.88,62.41,623500 RBA.U,D,20210504,10.25,10.31,10,10,3800 RBA.W,D,20210504,1.06,1.08,1.05,1.07,40700 RBAC,D,20210504,9.96,10,9.95,9.97,181300 RBC,D,20210504,143.6,145.55,138.19,144.77,414300 RBLX,D,20210504,71,71.69,67.66,69.62,5376600 RC,D,20210504,14.48,14.49,14.11,14.31,546600 RC-B,D,20210504,25.46,25.46,25.35,25.37,3700 RC-D,D,20210504,25.1863,25.24,25.1863,25.2101,5600 RCA,D,20210504,26.07,26.15,26.07,26.12,1100 RCB,D,20210504,26.64,26.64,25.9149,25.97,4300 RCC,D,20210504,25.6,25.63,25.49,25.5,31900 RCI,D,20210504,49.31,49.5,48.99,49.14,310800 RCL,D,20210504,87,87.1,82.93,83.99,4688700 RCS,D,20210504,7.69,7.752,7.55,7.61,162300 RCUS,D,20210504,33.98,35.12,32.63,32.7,659600 RDN,D,20210504,24.58,24.86,24.47,24.7,1548800 RDS.A,D,20210504,39.04,39.27,38.45,38.65,6640100 RDS.B,D,20210504,36.77,37.01,35.99,36.21,7431400 RDY,D,20210504,68.66,69.271,68.53,69.05,110900 RE,D,20210504,272.18,277.48,271.47,273.42,441000 RELX,D,20210504,26.04,26.11,25.82,25.92,882100 RENN,D,20210504,10.26,10.31,9.67,9.79,38300 RES,D,20210504,5.21,5.42,5.07,5.34,971700 REV,D,20210504,11.23,11.27,10.77,10.88,218000 REVG,D,20210504,18.16,18.55,17.5,18.44,233300 REX,D,20210504,84.6,88.02,83.11,85.12,16000 REX-A,D,20210504,25.36,25.36,25.36,25.36,300 REX-B,D,20210504,26.39,26.4,26.26,26.26,1800 REX-C,D,20210504,27.23,27.44,27.23,27.43,1700 REXR,D,20210504,55.08,55.42,54.68,54.96,447800 REZI,D,20210504,30.12,30.24,28.51,28.92,592300 RF,D,20210504,21.66,22.34,21.47,22.32,8167300 RF-A,D,20210504,25.44,25.45,25.41,25.42,31600 RF-B,D,20210504,28.7,29,28.7,29,30900 RF-C,D,20210504,27.63,27.78,27.57,27.76,62100 RFI,D,20210504,16.1,16.17,15.91,16.03,57500 RFL,D,20210504,42.97,43.6,39.75,43.28,39300 RFM,D,20210504,23.04,23.36,22.92,23.36,13200 RFMZ,D,20210504,20.1,20.33,19.99,19.99,77300 RFP,D,20210504,14.5,15.37,14.08,15.16,1138600 RGA,D,20210504,130.98,131.77,129.38,129.45,437800 RGR,D,20210504,66.71,68.05,65.59,68.03,191600 RGS,D,20210504,12.4,12.56,12.1,12.47,221100 RGT,D,20210504,14.74,14.75,14.56,14.685,8500 RH,D,20210504,689,695.49,665,687.2,520000 RHI,D,20210504,87.19,89.21,87.19,89.16,679000 RHP,D,20210504,79.32,80.15,75.36,76.05,909800 RIC.W,D,20210504,4.65,4.77,4.55,4.57,16700 RICE,D,20210504,15.14,15.36,14.68,14.75,198600 RIG,D,20210504,3.25,3.42,3.19,3.42,18437100 RIO,D,20210504,86.75,87.33,85.6,87.16,3152600 RIV,D,20210504,17.86,17.95,17.83,17.89,112900 RJF,D,20210504,131.53,132.68,129.6,132.52,425400 RKT,D,20210504,22.75,23.2,21.87,22.49,9413600 RKT.U,D,20210504,10.06,10.08,10,10.08,585500 RL,D,20210504,136.15,137.12,134.21,135.41,635800 RLGY,D,20210504,17.45,17.75,17.34,17.5,1226700 RLI,D,20210504,112.49,113.91,112.07,113.04,94800 RLJ,D,20210504,16.38,16.44,15.89,15.91,1677200 RLJ-A,D,20210504,28.31,28.5,28.04,28.24,16500 RLX,D,20210504,11.1,11.1,10.28,10.51,3786300 RM,D,20210504,39.25,39.25,38.17,39,34100 RMAX,D,20210504,36.94,37.21,36.02,36.93,84900 RMD,D,20210504,193.41,194.01,187.63,192.17,929900 RMI,D,20210504,22.34,22.45,22.34,22.44,10900 RMM,D,20210504,20.08,20.09,19.98,19.98,111800 RMO,D,20210504,8.15,8.44,7.71,8.4,3591100 RMP.P,D,20210504,25.45,25.45,25.45,25.45,17300 RMT,D,20210504,11.91,11.94,11.66,11.71,137600 RNG,D,20210504,307.57,309.95,291.12,296.67,1795600 RNGR,D,20210504,6.08,6.09,5.84,5.9,11400 RNP,D,20210504,25.91,26.1,25.91,25.99,82600 RNR,D,20210504,167.05,168.91,166.54,168.16,427400 RNR-E,D,20210504,25.56,25.56,25.42,25.48,12700 RNR-F,D,20210504,27.75,27.86,27.73,27.79,13300 ROG,D,20210504,192.97,193.78,187,187.75,53400 ROK,D,20210504,259.69,263.44,258.21,262.6,606100 ROL,D,20210504,37.65,37.88,37.25,37.61,1214000 ROP,D,20210504,445,450,442.21,448.38,452300 ROS.U,D,20210504,9.98,10.01,9.95,9.98,15100 ROSS,D,20210504,9.76,10,9.76,9.86,4800 ROT,D,20210504,9.94,9.94,9.92,9.92,39300 ROT.U,D,20210504,10.35,10.39,10.35,10.37,3400 ROT.W,D,20210504,0.9106,0.97,0.9106,0.952,47500 RPAI,D,20210504,11.95,12.04,11.7,11.8,1469300 RPM,D,20210504,96.08,97.95,95.93,97.77,421200 RPT,D,20210504,12.98,13.13,12.69,12.85,332700 RPT-D,D,20210504,57.68,57.7,57.4,57.56,1700 RQI,D,20210504,15.35,15.35,15.15,15.2,430800 RRC,D,20210504,10.9,11.22,10.57,11.14,6106800 RRD,D,20210504,4.48,4.81,4.3,4.76,1394400 RS,D,20210504,163.7,169.84,163.7,168.85,375800 RSF,D,20210504,18.53,18.65,18.5,18.6455,39200 RSG,D,20210504,107.58,108.95,107.58,108.7,1264800 RSI,D,20210504,12.75,12.94,12.1,12.67,1222600 RTP,D,20210504,9.95,9.98,9.89,9.91,840700 RTP.S,D,20210504,10.26,10.31,10.21,10.23,13900 RTP.T,D,20210504,1.56,1.6,1.56,1.57,4600 RTP.U,D,20210504,10.37,10.37,10.2,10.33,1576200 RTP.W,D,20210504,1.75,1.93,1.75,1.75,70500 RTPZ,D,20210504,9.95,9.99,9.92,9.92,97400 RTX,D,20210504,84.12,84.59,83.15,83.94,9307000 RVI,D,20210504,18.57,18.61,18.27,18.39,97600 RVLV,D,20210504,51,51.97,48.17,51.27,1183800 RVT,D,20210504,18.94,18.98,18.61,18.77,339000 RWT,D,20210504,11.27,11.28,11.01,11.15,1078300 RXN,D,20210504,50.07,51.13,49.65,51.1,925000 RY,D,20210504,95.51,96.14,95.11,95.81,939700 RY-T,D,20210504,28.53,28.59,28.53,28.59,700 RYAM,D,20210504,9.31,9.34,8.76,9.11,694800 RYB,D,20210504,2.93,2.93,2.72,2.78,59300 RYI,D,20210504,16.31,16.72,16.17,16.48,181200 RYN,D,20210504,36.4,36.92,36.3,36.37,649200 RZA,D,20210504,26.54,26.69,26.54,26.67,15700 RZB,D,20210504,28.31,28.46,28.31,28.42,15200 SA,D,20210504,17.71,17.86,17.15,17.34,236500 SAF,D,20210504,25.83,25.83,25.72,25.72,700 SAFE,D,20210504,69.84,71.46,69.61,71,117600 SAH,D,20210504,50.98,53.28,50.32,53.11,393600 SAIC,D,20210504,90.2,90.79,89.86,90.68,320400 SAIL,D,20210504,48.27,48.74,46.28,47.1,1139700 SAK,D,20210504,26.7,26.71,26.61,26.71,4300 SAM,D,20210504,1182.34,1182.34,1100.39,1131.14,254900 SAN,D,20210504,3.79,3.82,3.72,3.79,7697500 SAND,D,20210504,7.75,7.96,7.64,7.78,2239700 SAP,D,20210504,138.09,138.52,135.45,136.72,1201600 SAR,D,20210504,25.75,25.75,25.5,25.51,24600 SAVE,D,20210504,34.53,34.78,33.72,34.32,3192200 SB,D,20210504,4,4.3,3.63,4.21,3739200 SB-C,D,20210504,24.78,24.9,24.76,24.87,2700 SB-D,D,20210504,25.04,25.14,25.02,25.14,6100 SBBA,D,20210504,25.41,25.41,25.03,25.2,12500 SBG,D,20210504,9.92,9.99,9.91,9.98,114300 SBG.U,D,20210504,10.37,10.37,10.37,10.37,200 SBG.W,D,20210504,0.895,0.9448,0.863,0.9099,38700 SBH,D,20210504,20.62,20.69,19.75,20.13,1246500 SBI,D,20210504,9.46,9.54,9.43,9.4914,22800 SBI.U,D,20210504,10.05,10.05,10.05,10.05,10200 SBOW,D,20210504,10.46,10.49,10.21,10.31,30700 SBR,D,20210504,35.04,35.46,34.81,35.37,33600 SBS,D,20210504,7.27,7.27,7.13,7.14,1511300 SBSW,D,20210504,18.9,19.05,18.06,18.43,2769600 SC,D,20210504,34.03,34.7,33.73,34.32,650800 SCCO,D,20210504,69.61,70,68.38,69.64,852600 SCD,D,20210504,13.47,13.54,13.4,13.46,56300 SCE-G,D,20210504,24.82,24.82,24.7,24.74,9000 SCE-H,D,20210504,25.57,25.61,25.56,25.57,22200 SCE-J,D,20210504,25.5,25.62,25.44,25.62,10600 SCE-K,D,20210504,25.56,25.95,25.56,25.8,11600 SCE-L,D,20210504,24.71,24.72,24.6,24.65,80100 SCH-C,D,20210504,25.38,25.38,25.36,25.38,29500 SCH-D,D,20210504,25.67,25.7,25.61,25.67,78700 SCH-J,D,20210504,25.59,25.59,25.49,25.52,351600 SCHW,D,20210504,70.39,71.63,68.67,70.09,11043900 SCI,D,20210504,53.05,56.74,53.05,56.71,2731900 SCL,D,20210504,133.06,135,132.05,134.83,52600 SCM,D,20210504,13.27,13.36,13.09,13.12,74300 SCP.U,D,20210504,11.56,11.56,10.86,11.1529,2700 SCP.W,D,20210504,1.85,1.9,1.75,1.9,71600 SCPE,D,20210504,10.2,10.25,10.11,10.16,137800 SCS,D,20210504,14.14,14.2,13.92,13.94,708100 SCU,D,20210504,23.3,23.45,22.71,23.17,201300 SCV.U,D,20210504,10.3,10.31,10.3,10.31,16100 SCV.W,D,20210504,0.96,0.99,0.96,0.97,28500 SCVX,D,20210504,9.91,9.92,9.9,9.91,65600 SCX,D,20210504,6.25,6.44,6.25,6.285,13900 SD,D,20210504,4.35,4.36,4.14,4.21,212100 SDHY,D,20210504,19.15,19.15,18.79,18.9,49600 SE,D,20210504,248.99,250.66,236.5,243.48,4442000 SEA.U,D,20210504,11.61,11.71,11.32,11.41,12900 SEA.W,D,20210504,2.48,2.5,2.22,2.34,578100 SEAH,D,20210504,10.43,10.48,10.2,10.28,1376800 SEAS,D,20210504,53,53.66,51.5,53.65,756400 SEE,D,20210504,51.77,54.97,51.45,54.92,2639100 SEM,D,20210504,37.77,38.25,37.27,38.22,471100 SEMR,D,20210504,19.35,21.02,17.98,18.85,585800 SF,D,20210504,70.15,71.46,68.95,71.05,608300 SF-A,D,20210504,25.45,25.55,25.45,25.55,8200 SF-B,D,20210504,27.31,27.45,27.25,27.35,11700 SF-C,D,20210504,28.15,28.23,28.06,28.08,12300 SFB,D,20210504,26.68,26.75,26.55,26.7125,5300 SFE,D,20210504,6.21,6.55,6.2,6.46,98200 SFL,D,20210504,8.17,8.24,7.86,7.87,786500 SFT.U,D,20210504,10.65,10.655,10.65,10.655,1200 SFT.W,D,20210504,1.34,1.43,1.22,1.33,165800 SFTW,D,20210504,9.94,9.96,9.92,9.93,1747800 SFUN,D,20210504,11.67,11.71,11.67,11.71,600 SGFY,D,20210504,28.14,28.72,26.65,26.8,276900 SGU,D,20210504,10.65,10.96,10.62,10.76,38900 SHAK,D,20210504,106.88,107.25,102.56,105.54,712800 SHG,D,20210504,35.05,35.05,34.61,34.74,149200 SHI,D,20210504,24.87,24.88,24.62,24.65,9200 SHLX,D,20210504,14.84,14.93,14.41,14.55,1441600 SHO,D,20210504,13.08,13.37,12.61,12.89,3107400 SHO-E,D,20210504,25.43,25.45,25.38,25.41,28500 SHO-F,D,20210504,25.44,25.4592,25.42,25.4318,2400 SHOP,D,20210504,1115,1144,1072.04,1142.94,2093000 SHW,D,20210504,276.51,283.6,276.04,283.5,1644300 SI,D,20210504,99.01,101.99,95.02,101.98,1308500 SID,D,20210504,8.75,9.19,8.71,8.95,6233300 SIG,D,20210504,62.38,63.26,60.5,63.01,384000 SII,D,20210504,45.9,45.9,44.5,45.15,68300 SIT-A,D,20210504,26.62,26.79,26.3,26.59,17700 SITC,D,20210504,14.81,14.99,14.68,14.94,2514100 SITE,D,20210504,183.48,186.67,182.3,185.73,584300 SIX,D,20210504,45,45.26,43.5,44.29,1562200 SJI,D,20210504,25.55,25.6,25.18,25.33,1470100 SJIJ,D,20210504,26.33,26.34,26.21,26.34,6400 SJIV,D,20210504,54.93,55.17,54.58,54.8,5400 SJM,D,20210504,132.5,133.3,131.1,132.47,617800 SJR,D,20210504,29.07,29.21,28.89,29.08,336200 SJT,D,20210504,5.1,5.1,4.95,5.04,165300 SJW,D,20210504,65.18,65.39,64.29,64.66,63500 SKL.W,D,20210504,7.91,8.24,7.34,7.63,241000 SKLZ,D,20210504,16.56,17.65,16.11,16.96,33171100 SKM,D,20210504,30.35,30.35,30.03,30.2,224900 SKT,D,20210504,17.5,17.61,16.74,16.88,1661200 SKX,D,20210504,48.53,48.95,48.17,48.86,1188400 SKY,D,20210504,44.62,44.84,43.88,44.27,331300 SLA.U,D,20210504,10.02,10.07,10.02,10.03,99700 SLA.W,D,20210504,1,1,0.98,0.98,23500 SLAC,D,20210504,9.83,9.83,9.77,9.82,260500 SLB,D,20210504,28.24,28.68,27.83,28.39,15194300 SLCA,D,20210504,9.16,10.72,8.93,10.26,3629600 SLF,D,20210504,53.99,54.26,53.56,54,300900 SLG,D,20210504,73.05,75.39,72.54,74.41,714800 SLG-I,D,20210504,25.91,26.05,25.67,26.02,9400 SLQT,D,20210504,30.56,30.96,29.78,30.82,527600 SM,D,20210504,16.5,16.67,15.81,16.39,2496400 SMAR,D,20210504,57.11,57.78,55.11,57.39,1277600 SMFG,D,20210504,7.05,7.09,7.01,7.08,1204700 SMG,D,20210504,228.71,229.64,223.12,227.98,472900 SMHI,D,20210504,4,4,3.63,3.91,188600 SMLP,D,20210504,24.49,24.5,21.7,23.85,44400 SMM,D,20210504,5.44,5.44,5.37,5.39,53800 SMP,D,20210504,43.81,44.59,43.72,44.15,108200 SNA,D,20210504,238.96,243.9,238.07,243.02,361800 SNAP,D,20210504,57.95,58.11,53.09,55.78,40720000 SNDR,D,20210504,24.83,25.36,24.75,25.33,465700 SNI.U,D,20210504,10.1,10.1,10.08,10.09,14300 SNI.W,D,20210504,0.8801,0.8801,0.79,0.8099,47600 SNII,D,20210504,9.95,9.95,9.9,9.9,14000 SNN,D,20210504,43.31,43.4,42.08,42.26,1262400 SNOW,D,20210504,220.41,220.7,213.9,218.4,2652600 SNP,D,20210504,51.92,52.13,51.05,51.7,214600 SNP.U,D,20210504,10.7,10.78,10.61,10.78,5900 SNP.W,D,20210504,2.3,2.3,2,2.14,46000 SNPR,D,20210504,10.1,10.32,10.09,10.2,732400 SNR,D,20210504,6.76,6.96,6.76,6.84,666000 SNV,D,20210504,46.86,48.19,46.42,48.17,722000 SNV-D,D,20210504,26.53,26.57,26.45,26.4832,6900 SNV-E,D,20210504,26.62,26.81,26.6,26.73,39700 SNX,D,20210504,121.51,122.07,119.93,121.96,158500 SO,D,20210504,66.22,66.71,65.85,66.42,3815200 SOA.W,D,20210504,1.35,1.39,1.3,1.385,135700 SOAC,D,20210504,9.9,9.92,9.88,9.92,290100 SOGO,D,20210504,8.45,8.47,8.4,8.46,421700 SOI,D,20210504,11.67,11.74,10.61,10.61,510000 SOJB,D,20210504,25.66,25.8,25.62,25.8,42300 SOJC,D,20210504,26.81,27.03,26.81,27.01,14500 SOJD,D,20210504,26.72,26.89,26.65,26.84,76200 SOJE,D,20210504,25.3,25.38,25.15,25.25,141500 SOL,D,20210504,8.88,8.88,8.26,8.65,1490600 SOLN,D,20210504,52.69,52.78,52.4,52.59,47600 SON,D,20210504,66.1,67.65,66.1,67.57,311600 SONY,D,20210504,98.92,99.23,96.49,96.79,1378500 SOR,D,20210504,44.7,45.0054,44.65,44.785,79900 SOS,D,20210504,4.01,4.06,3.8,4.06,15723500 SPA.U,D,20210504,10.1006,10.14,10.1,10.1098,41300 SPA.W,D,20210504,0.99,1.05,0.98,1.05,18400 SPAQ,D,20210504,9.82,9.91,9.82,9.86,280900 SPB,D,20210504,88.29,88.73,86.79,88.06,214100 SPCE,D,20210504,20,21.55,19.16,20.8,16546000 SPE,D,20210504,15.05,15.05,14.98,14.99,45500 SPE-B,D,20210504,28.82,29.1772,28.82,29.1772,900 SPF.U,D,20210504,10.5,10.5,10.5,10.5,11600 SPF.W,D,20210504,1.73,1.75,1.61,1.66,50800 SPFR,D,20210504,10.12,10.15,10.05,10.05,956000 SPG,D,20210504,123.04,123.96,120.4,121.36,2730800 SPG-J,D,20210504,69.01,69.01,69.01,69.01,500 SPG.U,D,20210504,10.07,10.1,10.04,10.08,54000 SPG.W,D,20210504,1,1,0.97,1,9500 SPGI,D,20210504,392.38,397.13,391.24,397.13,1735500 SPGS,D,20210504,9.95,9.95,9.9,9.9,57500 SPH,D,20210504,14.98,14.98,14.68,14.8,224100 SPL-A,D,20210504,21.9,21.94,21.51,21.85,23800 SPLP,D,20210504,19.67,20.04,19.56,19.82,5100 SPN.U,D,20210504,10.44,10.55,10.43,10.55,52900 SPN.W,D,20210504,1.85,1.9401,1.68,1.8009,212300 SPNT,D,20210504,10.56,10.92,10.45,10.79,592000 SPNV,D,20210504,9.91,10,9.89,9.97,285100 SPOT,D,20210504,244.4,244.8,236.34,240.12,2560900 SPR,D,20210504,45.71,46,44.28,45.52,1681500 SPR.U,D,20210504,10.71,10.71,10.63,10.63,100400 SPR.W,D,20210504,1.51,1.53,1.45,1.52,22600 SPRQ,D,20210504,9.98,10.04,9.98,10.03,500700 SPXC,D,20210504,61.51,61.63,60.4,61.03,161600 SPXX,D,20210504,17.18,17.21,17.03,17.09,89300 SQ,D,20210504,238.83,240.19,228.62,231.19,9118500 SQM,D,20210504,52.41,52.78,51.28,52.68,823600 SQNS,D,20210504,5.6,5.63,5.36,5.44,508700 SQZ,D,20210504,12.47,12.59,11.84,12.01,213800 SR,D,20210504,76.01,76.29,75.42,75.88,150500 SR-A,D,20210504,27.89,28,27.89,27.96,10900 SRC,D,20210504,47.24,47.69,47.03,47.14,677900 SRC-A,D,20210504,26.78,26.97,26.77,26.97,9100 SRE,D,20210504,138.19,138.58,137.3,137.98,1239100 SRE-B,D,20210504,106.18,106.77,105.13,105.13,2600 SREA,D,20210504,27.45,27.55,27.4,27.55,28700 SRG,D,20210504,17.75,17.75,16.78,16.97,305900 SRG-A,D,20210504,23.5,23.5,23.11,23.11,5200 SRI,D,20210504,32.48,33.07,31.82,32.51,112500 SRL,D,20210504,13.03,13.34,12.3,13.15,58200 SRLP,D,20210504,24.24,24.35,23.82,23.99,38500 SRT,D,20210504,8.22,8.22,7.93,8,48200 SRV,D,20210504,26.46,26.46,26.32,26.36,12400 SSD,D,20210504,114.94,117.27,114.94,116.73,197100 SSL,D,20210504,16.57,16.68,16.22,16.57,441500 SSTK,D,20210504,87.09,87.28,84.19,84.8,210600 ST,D,20210504,57.07,57.35,55.95,56.99,1232000 STA-D,D,20210504,25.8,25.8,25.67,25.67,2600 STA-G,D,20210504,25.79,25.79,25.7,25.7,1700 STA-I,D,20210504,25.95,26,25.84,25.84,10800 STAG,D,20210504,36.48,36.54,36.05,36.16,935200 STAR,D,20210504,18.43,18.49,18.06,18.21,1774100 STC,D,20210504,60.45,61.2,59.66,60.25,168700 STE,D,20210504,212.8,213.62,211.17,211.98,605200 STE.W,D,20210504,11.5,11.65,9.54,11.13,282800 STEM,D,20210504,23.24,23.39,20.65,22.96,4367300 STG,D,20210504,1.03,1.07,1,1.07,365800 STI.U,D,20210504,11.21,11.3,11.07,11.07,39200 STI.W,D,20210504,2.63,2.66,2.53,2.56,32000 STIC,D,20210504,10.6,10.61,10.3,10.34,639000 STK,D,20210504,33.52,33.52,32.68,33.06,64900 STL,D,20210504,25.44,26.27,25.08,26.26,3113600 STL-A,D,20210504,26.42,26.5971,26.42,26.5599,6200 STLA,D,20210504,16.76,16.85,16.53,16.76,2481900 STM,D,20210504,36.45,36.57,35.93,36.48,2601100 STN,D,20210504,46.83,46.92,46.33,46.63,57200 STNG,D,20210504,19.36,19.5,18.25,18.44,928800 STON,D,20210504,2.27,2.33,2.17,2.24,294000 STOR,D,20210504,35.83,36.18,35.7,35.97,1124500 STP.S,D,20210504,10.82,10.9,10.8,10.88,39100 STP.T,D,20210504,1.71,2.09,1.71,2.06,42700 STPC,D,20210504,10.33,10.48,10.33,10.38,116000 STR.U,D,20210504,10.01,10.05,9.96,10.05,66300 STT,D,20210504,84.44,85.05,83.25,84.85,2638900 STT-D,D,20210504,28.36,28.54,28.36,28.54,33900 STT-G,D,20210504,29.47,29.55,29.44,29.5,30200 STWD,D,20210504,25.6,25.69,25.21,25.44,2126200 STZ,D,20210504,242.29,242.67,239.5,240,860600 SU,D,20210504,22.22,22.6,21.81,21.89,7640900 SUI,D,20210504,166.78,168.24,164.56,165.2,282900 SUM,D,20210504,28.83,30.61,28.59,30.59,1224100 SUN,D,20210504,35.97,36.32,35.56,36.16,630400 SUP,D,20210504,4.92,5.13,4.75,5.13,165800 SUPV,D,20210504,1.74,1.75,1.7,1.72,636100 SUZ,D,20210504,12.5,12.67,12.4,12.48,449500 SWB.U,D,20210504,10.17,10.35,10.17,10.3,141300 SWB.W,D,20210504,1.9,1.95,1.82,1.88,29800 SWBK,D,20210504,9.97,10,9.91,9.96,173200 SWCH,D,20210504,18.02,18.05,17.64,17.86,1201400 SWI,D,20210504,16.98,17,16.34,16.49,916900 SWK,D,20210504,210.45,213.52,209.42,210.72,1904400 SWM,D,20210504,47.66,48.05,46.85,47.94,74200 SWN,D,20210504,4.53,4.59,4.41,4.56,10584500 SWT,D,20210504,122.01,125.72,122.01,124.61,59200 SWX,D,20210504,70.76,71.31,69.87,70.26,260600 SWZ,D,20210504,9.07,9.1,8.98,9.08,46600 SXC,D,20210504,7.42,7.75,7.42,7.67,1330900 SXI,D,20210504,97.19,98.18,96.93,97.15,69700 SXT,D,20210504,82.83,83.37,82.03,83.31,310600 SYF,D,20210504,43.5,44.84,43.11,44.59,8711500 SYF-A,D,20210504,26.59,26.7,26.59,26.68,39000 SYK,D,20210504,261.42,261.42,253.24,255.59,1563600 SYX,D,20210504,42.94,43.53,42.54,42.69,61800 SYY,D,20210504,82.47,83.74,81.61,83.18,3169100 SZC,D,20210504,43.91,43.91,43.15,43.46,20300 T,D,20210504,31.6,32.08,31.55,32.02,51884900 T-A,D,20210504,26.38,26.48,26.36,26.48,60000 T-C,D,20210504,25.54,25.66,25.51,25.63,122700 TAC,D,20210504,9.62,9.72,9.51,9.72,175400 TAC.W,D,20210504,0.74,0.91,0.69,0.91,107200 TACA,D,20210504,9.89,9.96,9.88,9.96,45600 TAK,D,20210504,16.82,16.82,16.58,16.61,1371200 TAL,D,20210504,56.75,57.43,55.12,56.23,4299800 TALO,D,20210504,11.8,11.88,11.3,11.62,265300 TAP,D,20210504,57.09,57.41,55.93,56.42,2597300 TAP.A,D,20210504,58,58.96,58,58,300 TARO,D,20210504,74.86,75.22,74.29,74.37,20600 TBA,D,20210504,10.55,10.55,10.21,10.29,4082700 TBB,D,20210504,26.5,26.73,26.5,26.7,57600 TBC,D,20210504,27.11,27.26,27.08,27.21,48400 TBI,D,20210504,28.96,29.38,28.41,28.54,211000 TCI,D,20210504,20.97,21.43,20.9,21.01,2100 TCS,D,20210504,13.31,13.45,12.76,13.23,877100 TD,D,20210504,68.37,68.61,67.66,68.49,1971800 TDA,D,20210504,25.55,25.56,25.501,25.553,3900 TDC,D,20210504,48.5,49.31,47.4,48.5,1804300 TDE,D,20210504,25.38,25.4,25.38,25.39,12500 TDF,D,20210504,23.04,23.04,22.8,22.93,35500 TDG,D,20210504,607.21,608.48,593,596.66,236200 TDI,D,20210504,26.05,26.07,25.82,26.05,3000 TDJ,D,20210504,25.25,25.26,25.25,25.26,7700 TDOC,D,20210504,160.5,160.64,153.29,158.37,6134700 TDS,D,20210504,23.38,23.85,23.18,23.79,1713100 TDS-U,D,20210504,27.7,27.7,27.39,27.63,48300 TDW,D,20210504,12.84,13,12.42,12.9,154200 TDW.A,D,20210504,1.58,1.62,1.58,1.58,2300 TDW.B,D,20210504,1.35,1.35,1.35,1.35,1400 TDY,D,20210504,440.28,440.6,428.4,432.31,273300 TEAF,D,20210504,14.74,14.78,14.54,14.62,36400 TECK,D,20210504,21.49,22.45,21.35,22.42,4330800 TEF,D,20210504,4.79,4.82,4.72,4.77,1629300 TEI,D,20210504,7.75,7.75,7.65,7.69,463400 TEL,D,20210504,132.27,133.39,129.88,133.29,2199900 TEN,D,20210504,10.26,10.31,9.98,10.3,745900 TEO,D,20210504,4.68,4.72,4.49,4.5,347900 TEVA,D,20210504,10.5,10.66,10.08,10.09,18543400 TEX,D,20210504,48.99,51,48.7,50.76,1159100 TFC,D,20210504,58.78,60.13,58.27,60,8275400 TFC-H,D,20210504,25.33,25.34,25.32,25.34,67900 TFC-I,D,20210504,26.1042,26.24,25.9548,26.185,8100 TFC-O,D,20210504,28.11,28.11,27.92,28.08,35500 TFC-R,D,20210504,26.86,26.93,26.73,26.91,49000 TFII,D,20210504,87.97,88.8,87.04,87.28,352000 TFSA,D,20210504,25.53,25.53,25.36,25.4,21500 TFX,D,20210504,416.7,418.2,409.32,412.68,219100 TG,D,20210504,15.1,15.44,15,15.36,102200 TGH,D,20210504,26.31,26.5,25.07,25.93,321200 TGH-A,D,20210504,25.88,26.03,25.77,25.93,141500 TGI,D,20210504,17.02,17.02,15.96,16.21,751700 TGNA,D,20210504,20.21,20.36,19.44,19.73,1620300 TGP,D,20210504,14.96,15.23,14.9,15.03,180200 TGP-A,D,20210504,25.88,25.98,25.86,25.98,5700 TGP-B,D,20210504,27,27.138,26.99,27.138,14000 TGS,D,20210504,4.42,4.5,4.35,4.39,49900 TGT,D,20210504,209.61,211.84,209.1,211.61,2203300 THC,D,20210504,61.94,63.84,61.19,63.75,1017900 THG,D,20210504,139.53,142.28,139.45,140.53,242700 THO,D,20210504,144,147.06,141.8,146.76,288000 THQ,D,20210504,23.3,23.35,23.01,23.04,127500 THR,D,20210504,19.49,19.67,19.18,19.45,70400 THS,D,20210504,47.95,48.28,47.14,47.37,670000 THW,D,20210504,15.83,15.83,15.68,15.71,143100 TIMB,D,20210504,11.4,11.43,11.17,11.22,224200 TIN.W,D,20210504,1.11,1.11,1.1,1.11,23800 TINV,D,20210504,10.05,10.15,10.05,10.11,149800 TISI,D,20210504,10.51,10.87,10.11,10.52,309800 TIXT,D,20210504,29.99,30.31,29.23,30.12,376800 TJX,D,20210504,71.63,71.63,70.34,70.82,5773700 TK,D,20210504,3.52,3.6,3.39,3.44,366700 TKC,D,20210504,4.51,4.53,4.46,4.47,437000 TKR,D,20210504,85.28,88.17,84.18,88,740900 TLG.U,D,20210504,9.93,9.96,9.93,9.96,1003400 TLK,D,20210504,22.16,22.31,22.05,22.3,158300 TLYS,D,20210504,12.41,12.55,12.24,12.4,105200 TM,D,20210504,151.51,151.63,150.25,150.59,266700 TMA.U,D,20210504,10.09,10.14,10.09,10.14,2900 TMA.W,D,20210504,0.69,0.78,0.66,0.66,6300 TMAC,D,20210504,9.82,9.8369,9.8,9.805,4100 TME,D,20210504,17.11,17.2,16.39,16.57,21796200 TMHC,D,20210504,31.5,31.8,31,31.55,990300 TMO,D,20210504,463.93,465.77,459.63,465.28,1703200 TMST,D,20210504,12.74,13.3,12.32,13.15,1383300 TMX,D,20210504,51.57,51.82,50.6,50.84,339400 TNC,D,20210504,80.94,83.09,80.64,82.37,99100 TNET,D,20210504,78.98,79.7,78.18,79,204100 TNK,D,20210504,14.04,14.32,13.75,13.78,388500 TNL,D,20210504,63.81,64.27,62.5,63.59,547600 TNP,D,20210504,9.8,9.8,9.45,9.57,71000 TNP-D,D,20210504,24.89,24.89,24.55,24.57,11300 TNP-E,D,20210504,24.96,25.05,24.96,25,18100 TNP-F,D,20210504,24.58,24.6,24.5,24.55,9700 TOL,D,20210504,64.28,65.74,63.71,65.57,926500 TOT,D,20210504,45.58,45.74,44.96,45.4,2367000 TPB,D,20210504,47.61,47.89,46.51,47.86,152100 TPC,D,20210504,17.07,17.27,16.53,16.7,203700 TPG.U,D,20210504,16.76,16.82,16.76,16.76,300 TPG.W,D,20210504,5.43,5.74,4.95,5.74,63800 TPGS,D,20210504,10.1,10.12,10.1,10.12,1700 TPGY,D,20210504,16.15,16.3,14.89,16.01,980000 TPH,D,20210504,24.26,25.01,24.03,25,1361400 TPL,D,20210504,1608.21,1644.88,1575.1,1637.95,33000 TPR,D,20210504,48.3,48.52,47.37,48,3803100 TPVG,D,20210504,16.03,16.1,15.8,15.83,87500 TPX,D,20210504,38.65,38.96,38.1,38.65,1177400 TPZ,D,20210504,12.66,12.66,12.54,12.54,40900 TR,D,20210504,31.77,31.96,31.38,31.56,123700 TRC,D,20210504,15.77,15.8,15.69,15.74,83300 TRC.U,D,20210504,10,10.04,9.99,10.04,42500 TRC.W,D,20210504,0.59,0.63,0.58,0.63,86100 TRCA,D,20210504,9.76,9.76,9.75,9.76,1300 TRE.U,D,20210504,10.4,10.43,10.4,10.42,1100 TRE.W,D,20210504,1.33,1.38,1.32,1.3399,321200 TREB,D,20210504,10.02,10.06,9.99,10.03,213800 TREC,D,20210504,7.85,7.85,7.61,7.62,89800 TREX,D,20210504,107.91,109.23,106.75,108.1,496000 TRGP,D,20210504,35.62,36.07,35.21,35.48,1853900 TRI,D,20210504,94.49,99.14,94.49,96.72,1651100 TRN,D,20210504,28.45,28.54,27.89,28.37,614100 TRNO,D,20210504,63.97,64.36,63.32,63.7,260500 TROX,D,20210504,21.94,22.62,21.66,22.59,946600 TRP,D,20210504,49.88,50.29,49.53,49.57,2205400 TRQ,D,20210504,18,18.21,17.36,17.86,762600 TRT-A,D,20210504,28.36,28.4,28.23,28.23,2400 TRT-B,D,20210504,28.34,28.34,27.64,27.85,13400 TRT-C,D,20210504,27.33,27.43,27.22,27.39,13400 TRT-D,D,20210504,26.52,26.67,26.41,26.58,7000 TRTN,D,20210504,51.06,51.76,49.9,51.43,500200 TRTX,D,20210504,12.63,12.66,12.32,12.45,323600 TRU,D,20210504,105.72,106.67,105.28,106.42,1371700 TRV,D,20210504,156.39,158.69,155.97,158.53,1389900 TS,D,20210504,22.09,22.28,21.75,22.1,1405500 TSE,D,20210504,63.28,65.42,61.88,65.32,324400 TSI,D,20210504,5.89,5.9,5.76,5.88,83400 TSLX,D,20210504,22.23,22.32,22.07,22.15,363000 TSM,D,20210504,115,115.82,113.74,115.36,9636200 TSN,D,20210504,78.32,78.82,77.06,77.78,2797300 TSP.U,D,20210504,9.97,10,9.95,9.97,7400 TSP.W,D,20210504,0.7007,0.7453,0.7,0.7453,393800 TSPQ,D,20210504,9.76,9.76,9.73,9.75,3000 TSQ,D,20210504,10.03,10.13,9.95,10.09,33400 TT,D,20210504,174.14,175.22,172.81,174.72,970900 TTC,D,20210504,114.79,115.91,114.79,115.85,528600 TTI,D,20210504,2.46,2.98,2.4,2.95,5956200 TTM,D,20210504,19.27,19.47,19.1,19.46,1440900 TTP,D,20210504,21.73,21.73,21.29,21.445,9600 TU,D,20210504,20.79,20.89,20.59,20.87,1301200 TUFN,D,20210504,9.06,9.13,8.82,8.9,249100 TUP,D,20210504,24.39,24.6,23.45,24.02,807500 TUYA,D,20210504,19.4,19.86,18.88,19.78,282000 TV,D,20210504,12.49,12.61,12.32,12.53,1162200 TVC,D,20210504,25.71,26.2,25.71,25.95,7700 TVE,D,20210504,26.05,26.09,25.72,25.74,11400 TWI,D,20210504,11.27,11.4,10.53,11.25,568000 TWLO,D,20210504,348.98,350,328.27,342.03,3361300 TWN,D,20210504,31.53,31.53,31.15,31.41,8300 TWN.H,D,20210504,9.97,9.97,9.97,9.97,1200 TWN.I,D,20210504,0.62,0.6399,0.5999,0.6398,12800 TWN.S,D,20210504,9.9964,10.03,9.9964,10.015,116300 TWN.T,D,20210504,0.67,0.69,0.6,0.65,26300 TWN.W,D,20210504,1.03,1.2,1.03,1.18,67900 TWND,D,20210504,9.89,9.98,9.88,9.95,150300 TWNI,D,20210504,9.76,9.76,9.76,9.76,100 TWO,D,20210504,7.79,7.85,7.65,7.75,3472600 TWO-A,D,20210504,26,26.15,26,26.03,9900 TWO-B,D,20210504,24.99,25.05,24.92,24.96,31000 TWO-C,D,20210504,24.62,24.73,24.56,24.65,59900 TWOA,D,20210504,9.85,9.93,9.85,9.93,17500 TWTR,D,20210504,55.07,55.72,53.16,54.4,30387200 TX,D,20210504,40.07,40.56,39.48,40.25,2391000 TXT,D,20210504,65.36,65.78,64.34,65.5,1253700 TY,D,20210504,33.84,33.84,33.62,33.76,38300 TY.P,D,20210504,56.11,56.75,55.77,56.75,2400 TYG,D,20210504,26.05,26.21,25.9,26.03,51500 TYL,D,20210504,425.54,427.73,413.28,415.03,230500 U,D,20210504,95.29,95.29,92.04,94.47,2839900 UA,D,20210504,19.4,20.04,19.12,19.72,3426500 UAA,D,20210504,23.83,24.35,23.13,23.88,10994400 UAN,D,20210504,55.71,58.35,47.5,55.74,189300 UBA,D,20210504,18.3,18.58,18.22,18.4,105400 UBER,D,20210504,54.52,54.72,52.01,52.99,19324700 UBP,D,20210504,14.5,15.05,14.5,15,4100 UBP-H,D,20210504,26.32,26.32,26.24,26.24,500 UBP-K,D,20210504,26.04,26.09,26.04,26.04,7700 UBS,D,20210504,15.15,15.26,14.91,15,2969400 UDR,D,20210504,46.15,46.44,45.27,45.57,2408100 UE,D,20210504,18.97,19.38,18.75,18.95,1002500 UFI,D,20210504,28.28,29.11,27.9,28.45,78700 UFS,D,20210504,48,48.62,46.91,48.3,2975100 UGI,D,20210504,44.61,44.67,43.97,44.22,607800 UGP,D,20210504,3.96,4.03,3.9,3.93,1340400 UHS,D,20210504,150.17,153.23,150.17,152.96,620200 UHT,D,20210504,67.94,68.46,65.54,65.68,30200 UI,D,20210504,282.52,282.52,274,277.73,79900 UIS,D,20210504,24.68,24.86,23.5,23.96,311700 UL,D,20210504,58.31,58.67,58.14,58.31,3185900 UMC,D,20210504,9.7,9.77,9.36,9.76,7272800 UMH,D,20210504,21.7,21.99,21.59,21.71,221500 UMH-C,D,20210504,25.96,26.1,25.96,26.1,7700 UMH-D,D,20210504,25.82,25.86,25.8,25.845,12400 UNF,D,20210504,226.78,227.19,222.71,223.18,51700 UNFI,D,20210504,36.96,36.98,33.52,34.62,2227300 UNH,D,20210504,405.48,412.47,403.5,411.34,3237100 UNM,D,20210504,28.8,29,28.23,28.77,1628600 UNMA,D,20210504,26.63,26.83,26.63,26.78,14500 UNP,D,20210504,223.17,225.91,222.63,225.67,2781500 UNVR,D,20210504,23.43,23.72,23.18,23.68,538100 UPS,D,20210504,211.6,215.3,210.86,214.31,5774700 URI,D,20210504,321.03,330.65,317.43,329.95,849300 USA,D,20210504,8.32,8.32,8.17,8.25,939700 USAC,D,20210504,15.07,15.27,15.03,15.12,138100 USB,D,20210504,59,60.65,58.82,60.6,7908000 USB-A,D,20210504,935,935,933.5,933.5,1200 USB-H,D,20210504,24.36,24.5,24.36,24.4993,60700 USB-M,D,20210504,26.03,26.1,26.03,26.05,81700 USB-P,D,20210504,27.96,28.08,27.93,28.08,14600 USB-Q,D,20210504,24.3,24.39,24.25,24.38,42600 USB-R,D,20210504,25.06,25.08,24.99,25.04,196100 USDP,D,20210504,5.65,5.7,5.55,5.63,91200 USFD,D,20210504,40.35,40.5,39.21,39.97,3072400 USM,D,20210504,35.44,35.67,35.02,35.38,140100 USNA,D,20210504,90.59,92.41,90.04,90.71,121800 USPH,D,20210504,117.38,117.5,115.14,116.06,34600 USX,D,20210504,10.47,10.89,10.33,10.62,206800 UTF,D,20210504,29.08,29.2,28.57,28.77,321800 UTI,D,20210504,5.64,5.7,5.59,5.6,778400 UTL,D,20210504,59.32,59.32,56.09,56.31,170600 UTZ,D,20210504,30.09,30.09,29.06,29.36,610900 UVE,D,20210504,14.37,14.62,14.36,14.6,170200 UVV,D,20210504,57.31,57.83,57.21,57.33,72300 UWM.W,D,20210504,1.55,1.55,1.44,1.51,22500 UWMC,D,20210504,7.79,7.92,7.55,7.87,3024900 UZA,D,20210504,25.61,25.71,25.6,25.71,4900 UZB,D,20210504,25.32,25.34,25.32,25.33,16100 UZC,D,20210504,25.56,25.65,25.54,25.65,4800 UZD,D,20210504,26.69,26.74,26.66,26.73,53100 UZE,D,20210504,25.88,25.88,25.73,25.84,55500 V,D,20210504,231.6,232.39,230.23,232.03,5884100 VAC,D,20210504,177.83,177.83,173.2,176.14,275700 VAL,D,20210504,24.1,24.1,20.25,22,1713000 VAL.W,D,20210504,2.7,2.7,1.5,2,101400 VALE,D,20210504,20,20.53,19.97,20.38,28748500 VAPO,D,20210504,22.38,22.38,21.45,21.88,270300 VBF,D,20210504,19.86,19.91,19.78,19.89,19400 VCIF,D,20210504,10.43,10.6,10.4,10.4,34900 VCRA,D,20210504,36.63,37.1,36.12,36.72,191400 VCV,D,20210504,12.99,13.08,12.98,13.07,60700 VEC,D,20210504,52.77,53.1,51.61,52.5,61900 VEDL,D,20210504,14.05,14.25,14.03,14.21,1110400 VEEV,D,20210504,274.56,275.39,261.1,264.27,1052000 VEI,D,20210504,13.21,13.31,12.82,13.09,149600 VEL,D,20210504,8.82,9.12,8.82,9,4700 VER,D,20210504,47.63,48.44,47.63,47.85,3873500 VER-F,D,20210504,25.47,25.55,25.47,25.55,10100 VET,D,20210504,7.73,7.79,7.5,7.56,2091100 VFC,D,20210504,89.45,90.09,88.25,90.05,2532300 VGA.U,D,20210504,10.5,10.66,10.5,10.5,4100 VGA.W,D,20210504,1.56,1.7,1.56,1.62,31400 VGAC,D,20210504,10,10.04,9.93,10,697800 VGI,D,20210504,12.36,12.36,12.26,12.29,30800 VGI.U,D,20210504,10,10.04,10,10.04,70500 VGM,D,20210504,13.86,13.91,13.81,13.91,79000 VGR,D,20210504,13.23,13.68,13.23,13.53,880500 VHC,D,20210504,4.6,4.63,4.24,4.38,959600 VHI,D,20210504,28.91,29.45,27.43,29.05,31200 VIAO,D,20210504,14.3,14.6,13.81,14.2,7600 VICI,D,20210504,32.05,32.13,31.29,31.69,4247500 VIPS,D,20210504,30.43,30.69,28.6,28.93,19348000 VIST,D,20210504,2.64,2.67,2.6,2.6,163300 VIV,D,20210504,7.93,7.96,7.86,7.92,717500 VKQ,D,20210504,13.43,13.48,13.39,13.47,76800 VLO,D,20210504,78.2,79.22,76.72,78.16,3801900 VLRS,D,20210504,16.24,16.38,15.83,16.34,263500 VLT,D,20210504,14.1,14.14,14.05,14.06,21600 VMC,D,20210504,181.16,189.8,180.09,189.21,1512800 VMI,D,20210504,246.57,251.03,245.49,250.91,72700 VMO,D,20210504,13.51,13.51,13.46,13.5,93300 VMW,D,20210504,159.1,161.2,157.32,160.68,1165600 VNCE,D,20210504,11.67,11.94,11.48,11.94,10200 VNE,D,20210504,22.75,22.81,21.77,22.29,497300 VNO,D,20210504,45.91,48.35,45.74,47.43,2557100 VNO-K,D,20210504,25.88,25.92,25.86,25.91,6200 VNO-L,D,20210504,25.9,25.96,25.85,25.85,12100 VNO-M,D,20210504,26.46,26.68,26.46,26.56,13600 VNO-N,D,20210504,26.76,26.82,26.66,26.82,15400 VNT,D,20210504,31.61,31.79,31.11,31.78,662900 VNTR,D,20210504,4.77,5.18,4.63,5.13,348800 VOC,D,20210504,3.52,3.62,3.51,3.59,65200 VOY-B,D,20210504,28.51,28.8,28.51,28.79,22200 VOYA,D,20210504,68.54,69.14,68.16,68.66,992700 VPC.U,D,20210504,10,10.02,9.99,10,296200 VPC.W,D,20210504,1,1,0.8,0.8,3500 VPG,D,20210504,31.7,32.15,31.59,32.08,33700 VPV,D,20210504,13.1,13.15,13.09,13.1,44600 VRS,D,20210504,15.92,16.69,15.92,16.66,312300 VRT,D,20210504,22.53,22.72,22.29,22.6,3274200 VRTV,D,20210504,44.17,45.03,42.62,44.79,144100 VSH,D,20210504,23.56,23.94,23.15,23.49,2065800 VST,D,20210504,16.86,16.86,16.29,16.29,7867700 VSTO,D,20210504,34.38,34.65,33.29,34.58,988300 VTA,D,20210504,11.53,11.57,11.5,11.56,165900 VTN,D,20210504,13.18,13.26,13.18,13.22,54300 VTOL,D,20210504,26.84,27.33,26.3,27.33,205400 VTR,D,20210504,56,56.41,54.97,55.36,2286000 VVI,D,20210504,43.47,43.71,41.77,42.18,82600 VVNT,D,20210504,11.5,11.63,11.15,11.16,397500 VVR,D,20210504,4.26,4.26,4.24,4.24,305200 VVV,D,20210504,31.59,31.99,31.49,31.82,1214300 VYG.U,D,20210504,10.65,10.65,10.65,10.65,300 VYG.W,D,20210504,2.16,2.27,2.14,2.17,6600 VYGG,D,20210504,10.1,10.15,10.09,10.1,75600 VZ,D,20210504,57.98,58.65,57.95,58.6,22062600 VZIO,D,20210504,27,28.28,26,28.23,973500 W,D,20210504,275.92,278.25,267.85,274.08,1938800 WAB,D,20210504,80.68,81.53,79.84,81.31,2049700 WAL,D,20210504,104.99,107.57,103.63,107.16,516500 WALA,D,20210504,25.51,25.56,25.12,25.56,13100 WAR.U,D,20210504,9.98,10,9.98,9.98,18000 WAR.W,D,20210504,0.6,0.6,0.54,0.54,3400 WARR,D,20210504,9.73,9.73,9.73,9.73,1500 WAT,D,20210504,300.49,300.96,296.4,299.75,368100 WBK,D,20210504,19.95,20.08,19.75,20.02,199500 WBS,D,20210504,52.37,54.7,51.71,54.68,992000 WBS-F,D,20210504,25.91,26.09,25.83,25.98,5000 WBT,D,20210504,21.71,21.99,21.54,21.81,2430200 WCC,D,20210504,91.03,92.76,89.41,92.69,326700 WCC-A,D,20210504,31.68,31.8,31.61,31.61,5200 WCN,D,20210504,119.83,121.81,119.83,121.75,1325600 WD,D,20210504,112.94,114.52,111.5,113.69,175100 WEA,D,20210504,14.49,14.56,14.49,14.49,56400 WEC,D,20210504,97.92,98.78,97.31,97.86,1382500 WEI,D,20210504,1.07,1.08,1.03,1.05,192800 WELL,D,20210504,76.59,77.06,74.22,74.91,1432000 WES,D,20210504,19.75,20.16,19.47,20.03,814700 WEX,D,20210504,202.73,205.49,198.77,204.27,438900 WF,D,20210504,28,28.2,27.81,28.2,6700 WFC,D,20210504,45.26,45.83,44.67,45.74,26135000 WFC-A,D,20210504,25.58,25.66,25.47,25.59,178900 WFC-C,D,20210504,25.09,25.14,24.95,25.11,256800 WFC-L,D,20210504,1447.43,1468.88,1447.43,1468.88,31900 WFC-N,D,20210504,25.86,25.86,25.74,25.74,52300 WFC-O,D,20210504,25.93,25.94,25.74,25.8,49800 WFC-Q,D,20210504,27.07,27.07,26.96,27.07,83000 WFC-R,D,20210504,29.03,29.12,28.89,28.98,80800 WFC-X,D,20210504,25.75,25.81,25.67,25.7,72100 WFC-Y,D,20210504,26.54,26.54,26.33,26.35,47800 WFC-Z,D,20210504,25.87,25.88,25.76,25.88,149900 WFG,D,20210504,79.34,82.82,78.91,82.54,492700 WGO,D,20210504,81.24,84.04,79.27,83.8,613500 WH,D,20210504,72.55,73.48,71.59,73.32,474600 WHD,D,20210504,31.32,32.21,31,32.01,569700 WHG,D,20210504,18.36,19.54,18.29,19.38,41500 WHR,D,20210504,241.35,243.83,238.51,243.64,481900 WIA,D,20210504,13.2,13.34,13.2,13.3,25500 WIT,D,20210504,7.12,7.13,7.07,7.13,885300 WIW,D,20210504,12.51,12.61,12.51,12.55,183100 WK,D,20210504,89.77,90.33,86.82,88.31,355400 WLK,D,20210504,94,98.16,93.15,97.91,728700 WLKP,D,20210504,27.16,27.25,26.9,27,79700 WLL,D,20210504,41.05,41.36,39.7,40.75,374900 WM,D,20210504,140.21,141.31,140,140.88,1558500 WMB,D,20210504,24.84,25.33,24.48,24.58,12488900 WMC,D,20210504,3.15,3.17,3.07,3.12,760400 WMK,D,20210504,53,53.85,51.99,52.47,178400 WMS,D,20210504,110.88,110.94,106.86,109.52,363600 WMT,D,20210504,141.54,142.03,140.1,140.72,6359900 WNC,D,20210504,17.93,18.05,17.73,17.86,284600 WNS,D,20210504,72,72.03,70.18,70.52,144000 WOR,D,20210504,68.91,70.77,68.61,69.18,304400 WORK,D,20210504,41.56,41.7,41.09,41.3,2895600 WOW,D,20210504,14,14.81,13.46,14.79,476700 WPC,D,20210504,75.77,76.37,75.12,75.3,918700 WPC.S,D,20210504,10.15,10.2,10.15,10.2,29000 WPC.U,D,20210504,10.07,10.1,10.0479,10.0479,2900 WPCA,D,20210504,10.12,10.16,10,10.14,7500 WPCB,D,20210504,9.85,9.89,9.85,9.87,6200 WPF,D,20210504,10.04,10.12,10.04,10.11,1451700 WPF.U,D,20210504,10.56,10.65,10.56,10.65,4800 WPF.W,D,20210504,1.7,1.7,1.63,1.69,41200 WPG,D,20210504,2.41,2.41,2.2,2.28,1185000 WPG-H,D,20210504,7.13,7.25,6.99,7.08,38200 WPG-I,D,20210504,6.61,6.75,6.39,6.62,21600 WPM,D,20210504,42.91,43.8,41.97,42.34,2184600 WPP,D,20210504,67.99,68.29,67.1,67.65,172800 WRB,D,20210504,80.37,80.87,79.8,80.74,475500 WRB-D,D,20210504,25.32,25.33,25.32,25.33,13800 WRB-E,D,20210504,27.24,27.34,27.18,27.22,14400 WRB-F,D,20210504,26.58,26.65,26.48,26.65,26600 WRB-G,D,20210504,25.38,25.46,25.25,25.43,54500 WRB-H,D,20210504,25.71,25.73,25.69,25.7,5800 WRE,D,20210504,23.23,23.41,23.16,23.34,420200 WRI,D,20210504,32.26,32.73,32.09,32.41,801800 WRK,D,20210504,57.55,58.38,57.07,57.83,2104900 WSM,D,20210504,174.1,175.34,169.72,172.15,1388700 WSO,D,20210504,294.93,298.62,294.5,297.15,119200 WSO.B,D,20210504,295.24,295.24,295.24,295.24,400 WSR,D,20210504,9.94,10.04,9.87,9.92,128700 WST,D,20210504,328.84,329.38,324.19,329.2,515400 WTI,D,20210504,3.45,3.45,3.27,3.36,3125500 WTM,D,20210504,1186.98,1216,1185.1,1197.64,25600 WTRG,D,20210504,46.91,47.3,46.5,46.93,658700 WTRU,D,20210504,58.72,58.72,58.33,58.63,12100 WTS,D,20210504,123.78,126.58,123.33,126.33,118900 WTTR,D,20210504,5.27,5.37,5,5.36,329500 WU,D,20210504,25.57,25.91,25.22,25.86,6897000 WWE,D,20210504,55.79,55.85,53.9,54.34,605200 WWW,D,20210504,42.5,42.95,42.04,42.7,685700 WY,D,20210504,39.49,39.75,38.92,39.19,5760100 X,D,20210504,24.98,26.63,24.46,26.63,46573900 XEC,D,20210504,67.5,68.35,65.63,67.16,900700 XFL-A,D,20210504,25.9399,26.0199,25.86,26.0199,1800 XFLT,D,20210504,8.71,8.91,8.69,8.8,146000 XHR,D,20210504,19.44,19.65,19.09,19.45,881400 XIN,D,20210504,2.52,2.52,2.45,2.51,31400 XL,D,20210504,6.44,6.47,6.08,6.4,3825700 XOM,D,20210504,59,59.5,58.51,59.19,23517800 XPEV,D,20210504,28.37,29.15,27.67,28.97,14218700 XPO,D,20210504,136,141.83,133.14,141.52,1742800 XPO.U,D,20210504,10.74,10.74,10.3,10.3,1600 XPO.W,D,20210504,1.3,1.31,1.2,1.25,16600 XPOA,D,20210504,9.9,9.96,9.85,9.89,189000 XRX,D,20210504,24.16,24.21,23.65,23.84,2241600 XYF,D,20210504,3.99,4.86,3.91,4.56,214200 XYL,D,20210504,112.67,116.31,111.3,115.95,1302400 Y,D,20210504,680.25,696.97,680.25,695.32,78400 YAC,D,20210504,9.85,9.93,9.85,9.89,12300 YAC.U,D,20210504,10.15,10.15,10.15,10.15,300 YAC.W,D,20210504,0.95,1.02,0.95,1,24700 YALA,D,20210504,21.26,21.39,19.93,21.18,916700 YELP,D,20210504,39.5,39.5,37.7,38.76,599700 YETI,D,20210504,87.96,88.2,86.03,87.57,1269600 YEXT,D,20210504,13.4,13.5,12.76,13.17,1455100 YPF,D,20210504,3.73,3.74,3.62,3.68,1444000 YRD,D,20210504,3.78,3.8,3.6,3.8,47600 YSG,D,20210504,10.16,10.31,9.86,10.28,1855100 YTPG,D,20210504,10.11,10.13,10.11,10.1207,400 YUM,D,20210504,119.91,120.71,119.14,119.37,1594300 YUMC,D,20210504,62.18,62.35,61.26,61.61,2415600 ZBH,D,20210504,174.18,176.06,170.12,172.93,1755500 ZEN,D,20210504,141.68,143.16,137.81,142,1534500 ZEPP,D,20210504,10.08,10.23,9.78,9.83,259400 ZH,D,20210504,9.2,9.25,8.38,8.71,1199400 ZIM,D,20210504,38.44,39.85,35.56,39.66,1729900 ZNH,D,20210504,33.53,33.7,33.06,33.58,16100 ZTO,D,20210504,32.62,33.19,31.81,32.13,2249700 ZTR,D,20210504,10,10.02,9.93,9.99,159200 ZTS,D,20210504,174.43,174.82,172.42,173.77,1849700 ZUO,D,20210504,15.6,15.6,14.68,15.44,1125400 ZYME,D,20210504,31.24,31.34,29.16,29.45,311200