,,,,,,, A,D,20210521,132.67,134.13,132.22,132.3,1445900 AA,D,20210521,36.17,37.0675,35.65,36.14,6900500 AAC,D,20210521,9.79,9.79,9.78,9.78,391900 AAC.U,D,20210521,9.98,10,9.96,9.99,26400 AAC.W,D,20210521,0.99,1.0399,0.99,1,15200 AAI-B,D,20210521,24.9999,25.012,24.987,25,3700 AAI-C,D,20210521,24.8,24.8,24.8,24.8,1300 AAIC,D,20210521,4.05,4.11,4,4.1,280300 AAN,D,20210521,33.98,35.17,33.535,34.77,412700 AAP,D,20210521,197.52,198.5,194.19,194.94,707200 AAQ.U,D,20210521,9.96,9.98,9.96,9.98,4800 AAQ.W,D,20210521,0.87,1.01,0.87,1.01,5500 AAQC,D,20210521,9.72,9.72,9.64,9.65,10400 AAT,D,20210521,35.05,35.18,34.665,34.97,159500 AB,D,20210521,43.79,44.6,43.51,44.51,321400 ABB,D,20210521,33.6,33.73,33.45,33.65,1132300 ABBV,D,20210521,117.52,118.28,116.06,116.12,5577800 ABC,D,20210521,120.7,122.31,120.05,120.07,806000 ABEV,D,20210521,3.35,3.35,3.25,3.3,50720100 ABG,D,20210521,198.12,200.44,195.395,197.3,134600 ABM,D,20210521,49.99,50.285,49.415,49.49,422100 ABR,D,20210521,17.56,17.66,17.29,17.3,1141800 ABR-A,D,20210521,25.97,26.315,25.97,26.315,1100 ABR-B,D,20210521,25.7742,25.89,25.7742,25.885,4300 ABR-C,D,20210521,26.2999,26.6,26.2999,26.6,2300 ABT,D,20210521,118.23,118.95,116.98,117.13,4629300 AC,D,20210521,36.07,36.36,35.79,35.79,10900 ACA,D,20210521,62.14,62.79,61.47,62.26,180900 ACB,D,20210521,7.35,7.68,7.25,7.6,3800300 ACC,D,20210521,45.92,46.4,45.86,45.99,535700 ACCO,D,20210521,9.61,9.69,9.49,9.57,270800 ACEL,D,20210521,13.1,13.4,12.92,13.11,138600 ACH,D,20210521,14.49,14.57,14.06,14.16,189800 ACI,D,20210521,18.8,18.97,18.72,18.75,1307400 ACI.S,D,20210521,9.94,9.99,9.94,9.97,9500 ACI.T,D,20210521,1,1.05,0.995,1.05,14000 ACI.U,D,20210521,10.29,10.45,10.29,10.45,900 ACI.W,D,20210521,1.175,1.29,1.17,1.2424,119900 ACIC,D,20210521,9.91,9.95,9.91,9.92,319800 ACII,D,20210521,9.7,9.72,9.7,9.7,19800 ACM,D,20210521,64.37,65.25,64.37,64.62,601000 ACN,D,20210521,285,287.14,282.67,283.38,2210200 ACN.U,D,20210521,10.385,10.5,10.385,10.5,900 ACN.W,D,20210521,1.36,1.37,1.35,1.35,13700 ACND,D,20210521,9.92,9.92,9.9,9.9,1554800 ACP,D,20210521,11.49,11.58,11.43,11.43,151800 ACP-A,D,20210521,26.19,26.28,26.05,26.19,27400 ACR,D,20210521,15.59,15.59,15.3,15.41,53300 ACR-C,D,20210521,25.41,25.425,25.3101,25.37,6200 ACRE,D,20210521,15.18,15.191,15.03,15.14,221800 ACV,D,20210521,32.42,32.43,32.21,32.28,23100 ADC,D,20210521,69.11,69.45,68.75,69.02,743300 ADCT,D,20210521,21,21.1,20.075,20.94,262900 ADE.U,D,20210521,9.94,9.95,9.93,9.95,7000 ADE.W,D,20210521,0.5001,0.516,0.49,0.516,5400 ADEX,D,20210521,9.7,9.72,9.7,9.72,43900 ADF.U,D,20210521,9.97,9.97,9.97,9.97,5900 ADM,D,20210521,66.44,67.435,66.31,66.98,3776400 ADNT,D,20210521,47.22,48.84,46.69,48.51,808300 ADS,D,20210521,117.8,120.28,117.11,117.71,731700 ADT,D,20210521,10.2,10.29,10.09,10.2,3521900 ADX,D,20210521,19.11,19.13,19.01,19.01,114000 AEB,D,20210521,25.33,25.5699,25.2701,25.55,12100 AEE,D,20210521,84.55,85.16,84.27,85.11,3299100 AEFC,D,20210521,26.49,26.53,26.2928,26.51,41000 AEG,D,20210521,4.7,4.73,4.66,4.73,1222200 AEL,D,20210521,31.31,31.58,31.01,31.3,204700 AEL-A,D,20210521,27.12,27.34,27.0292,27.06,16600 AEL-B,D,20210521,27.77,28.0614,27.74,27.76,12700 AEM,D,20210521,73.85,73.89,71.5901,72.08,1011900 AENZ,D,20210521,1.52,1.61,1.52,1.56,169000 AEO,D,20210521,33.35,33.7,32.53,32.75,3930600 AER,D,20210521,56.62,57.32,55.95,56.01,1050400 AES,D,20210521,25.49,25.68,25.26,25.36,7333500 AESC,D,20210521,105.47,106.52,104.97,105.68,9000 AEV.W,D,20210521,2.49,2.49,2.1494,2.3,33400 AEVA,D,20210521,8.39,8.82,8.1501,8.7,1713900 AFB,D,20210521,14.67,14.68,14.6,14.64,64800 AFG,D,20210521,132.22,133.605,130.09,130.89,575600 AFGB,D,20210521,27.72,27.94,27.72,27.905,5400 AFGC,D,20210521,26.87,26.98,26.8555,26.97,6100 AFGD,D,20210521,28.33,28.37,28.272,28.37,9200 AFGE,D,20210521,27.02,27.05,26.91,26.95,1700 AFI,D,20210521,6.23,6.455,6.21,6.42,50600 AFL,D,20210521,55.85,56.442,55.47,55.99,3058600 AFT,D,20210521,15.34,15.34,15.26,15.3,24200 AG,D,20210521,18,18.06,17.28,17.47,4289000 AGA.U,D,20210521,10,10,9.99,9.99,52400 AGA.W,D,20210521,0.435,0.4538,0.4301,0.45,108300 AGAC,D,20210521,9.68,9.68,9.65,9.67,8300 AGCB,D,20210521,10.25,10.3,10.2,10.22,89100 AGCO,D,20210521,134.31,137.01,132.805,132.91,895800 AGD,D,20210521,11.87,11.9,11.81,11.82,19000 AGI,D,20210521,9.23,9.28,8.96,9.08,2786200 AGL,D,20210521,32.06,34.59,31.82,34.03,474500 AGM,D,20210521,102.76,103.0199,101.5901,102.15,21600 AGM-D,D,20210521,26.63,26.658,26.57,26.57,3400 AGM-E,D,20210521,26.56,26.6082,26.38,26.43,89000 AGM-F,D,20210521,26.15,26.27,26,26.0743,5700 AGM.A,D,20210521,94.76,94.76,94.76,94.76,100 AGO,D,20210521,46.94,47.68,46.6,46.8,362600 AGO-B,D,20210521,26.87,26.87,26.66,26.66,2900 AGO-E,D,20210521,26.19,26.3772,26.078,26.078,5100 AGO-F,D,20210521,25.718,25.8069,25.718,25.7625,1400 AGR,D,20210521,52.36,52.97,52.3,52.8,651200 AGRO,D,20210521,10.44,10.79,10.18,10.46,1838000 AGS,D,20210521,9.21,9.75,9.19,9.69,546800 AGTI,D,20210521,17.05,17.21,16.52,16.91,165800 AGX,D,20210521,48.67,48.98,47.99,48.32,73500 AHC,D,20210521,1.92,1.9316,1.9,1.92,15500 AHH,D,20210521,13.1,13.18,13,13.02,163300 AHH-A,D,20210521,26.93,26.93,26.93,26.93,100 AHL-C,D,20210521,26.54,26.62,26.36,26.57,15700 AHL-D,D,20210521,26.2,26.2,26.04,26.11,72000 AHL-E,D,20210521,25.97,25.985,25.82,25.9,23500 AHT,D,20210521,3.14,3.19,3.02,3.04,11737500 AHT-D,D,20210521,25.1,25.4,25.1,25.27,4700 AHT-F,D,20210521,25.02,25.49,25.02,25.42,27000 AHT-G,D,20210521,25.1,25.8099,25.06,25.36,33800 AHT-H,D,20210521,24.99,25.41,24.81,25.4,24300 AHT-I,D,20210521,24.99,25.43,24.53,25.36,28600 AI,D,20210521,58.95,62.16,57.75,61.18,2461400 AIC,D,20210521,25.29,25.29,25.286,25.286,500 AIF,D,20210521,15.28,15.31,15.25,15.28,6700 AIG,D,20210521,50.75,51.69,50.75,51.31,4198700 AIG-A,D,20210521,27.84,28.07,27.84,28.04,22200 AIN,D,20210521,83.73,83.78,82.57,83.39,88700 AIO,D,20210521,26.46,26.7599,26.32,26.32,84500 AIR,D,20210521,40.24,40.74,38.89,39.04,585400 AIRC,D,20210521,45.47,45.51,44.855,45.44,382700 AIT,D,20210521,97.45,98.61,96.6,96.91,277800 AIV,D,20210521,6.82,6.93,6.8,6.84,2130400 AIZ,D,20210521,158.85,162.4818,158.425,158.91,604900 AIZN,D,20210521,26.29,26.29,26.16,26.23,3400 AJA.U,D,20210521,10.24,10.3,10.24,10.2895,5600 AJA.W,D,20210521,1.62,1.64,1.62,1.62,26100 AJAX,D,20210521,9.9,9.95,9.89,9.93,521500 AJG,D,20210521,146.54,147.19,144.0687,144.9,1108700 AJRD,D,20210521,47.85,47.93,47.7,47.93,231600 AJX,D,20210521,12.57,12.64,12.36,12.43,138700 AJXA,D,20210521,25.73,25.85,25.73,25.85,400 AKO.B,D,20210521,12.7942,13,12.7201,12.795,2100 AKR,D,20210521,21.18,21.38,20.88,20.96,431800 AL,D,20210521,45.74,46.3,45.24,45.45,1103900 AL-A,D,20210521,26.19,26.38,26.18,26.34,14800 ALB,D,20210521,159.44,162.27,158.855,159.58,1082700 ALC,D,20210521,69.21,69.59,68.57,68.71,932000 ALE,D,20210521,70.25,70.49,69.56,70.15,151100 ALEX,D,20210521,18.5,18.71,18.43,18.47,208200 ALG,D,20210521,156.98,158.63,154.84,155.83,32000 ALI-A,D,20210521,21.65,21.68,21.6243,21.63,7100 ALI-B,D,20210521,22.88,22.95,22.78,22.8355,22800 ALI-E,D,20210521,22.88,23.03,22.83,22.89,17700 ALK,D,20210521,68.88,69.3,68,68.07,1083400 ALL,D,20210521,136.39,137.83,136.235,137.43,2741300 ALL-B,D,20210521,27.08,27.08,26.92,27.07,24300 ALL-G,D,20210521,27.57,27.7,27.4401,27.53,20500 ALL-H,D,20210521,27.21,27.37,27.05,27.18,94700 ALL-I,D,20210521,26.53,26.68,26.51,26.6492,19700 ALL-Y,D,20210521,25.38,25.41,25.3515,25.36,47100 ALLE,D,20210521,138.24,139.49,136.96,137.51,471800 ALLY,D,20210521,53.04,53.9,52.84,53.13,3419200 ALP-Q,D,20210521,26.77,27.01,26.76,26.83,43900 ALSN,D,20210521,44.29,44.66,43.9,44.25,511600 ALT-A,D,20210521,27.8,27.845,27.46,27.5,4000 ALTG,D,20210521,14.92,15.1,14.7322,14.97,61000 ALU.U,D,20210521,10.6001,10.6001,10.6001,10.6001,600 ALU.W,D,20210521,1.7,1.8,1.7,1.76,24000 ALUS,D,20210521,9.95,9.97,9.94,9.95,563200 ALV,D,20210521,102.12,103.31,102.03,103.06,348800 ALX,D,20210521,265.01,267.8,262.65,264.56,10200 AM,D,20210521,10.08,10.2,9.95,9.98,2931800 AMB.W,D,20210521,3.48,3.52,3.43,3.43,2700 AMBC,D,20210521,14.52,14.635,14.35,14.45,175600 AMC,D,20210521,12.61,12.84,12.05,12.08,53855900 AMCR,D,20210521,11.99,12.115,11.94,11.98,4193100 AME,D,20210521,133.02,133.86,131.98,132.85,1615000 AMG,D,20210521,156.98,159.31,156.52,157.74,210300 AMH,D,20210521,37.74,38.08,37.08,37.25,8052600 AMH-D,D,20210521,25.29,25.29,25.276,25.276,4300 AMH-E,D,20210521,25.31,25.34,25.31,25.34,64100 AMH-F,D,20210521,26.04,26.04,26,26.03,29400 AMH-G,D,20210521,26.15,26.3,26.15,26.3,600 AMH-H,D,20210521,27.23,27.29,27.0354,27.2,8200 AMK,D,20210521,25.13,25.13,24.87,24.97,71200 AMN,D,20210521,90.48,91,89.07,89.45,299500 AMOV,D,20210521,14.98,15.11,14.86,15,2400 AMP,D,20210521,253.38,256.89,253.38,254.27,715300 AMP.U,D,20210521,9.97,9.97,9.955,9.955,2500 AMPY,D,20210521,3.56,3.68,3.52,3.63,379200 AMR,D,20210521,15.3,15.52,14.7714,15.32,184700 AMRC,D,20210521,51.66,52.4664,50.74,52.19,294000 AMRX,D,20210521,5.74,5.855,5.68,5.72,486900 AMT,D,20210521,250.8,251.48,248.91,249.95,1586400 AMWL,D,20210521,11.94,12.2,11.68,11.7,2111500 AMX,D,20210521,15.16,15.21,14.94,15.02,1393100 AN,D,20210521,100.1,101.75,99.45,99.94,960400 ANA.U,D,20210521,9.9,9.96,9.9,9.91,2600 ANAC,D,20210521,9.685,9.69,9.685,9.69,3800 ANET,D,20210521,332.81,337.09,327.64,332.13,441000 ANF,D,20210521,37.95,38.32,36.69,37.16,1599400 ANTM,D,20210521,392.87,400.04,392.52,396.08,724600 AOD,D,20210521,10.05,10.0834,10.02,10.04,236300 AON,D,20210521,254.39,255.5,252.365,253.21,1895100 AON.U,D,20210521,10.28,10.28,10.28,10.28,200 AON.W,D,20210521,1.77,1.85,1.75,1.8,8500 AONE,D,20210521,10.01,10.02,9.99,9.99,65200 AOS,D,20210521,69.12,70.07,69.05,69.27,3089800 AP,D,20210521,6.95,7.05,6.7609,6.98,93500 APAM,D,20210521,51.31,51.81,50.96,51.27,309100 APD,D,20210521,298.15,301.19,297.905,298.19,672800 APG,D,20210521,19.47,19.63,19.4,19.44,460000 APG.U,D,20210521,10.02,10.02,9.99,9.99,108000 APG.W,D,20210521,0.99,0.99,0.945,0.945,1200 APH,D,20210521,66.9,67.33,66,66.35,3645100 APLE,D,20210521,15.31,15.355,15.09,15.22,1617900 APO,D,20210521,57.19,57.96,57.09,57.43,1990000 APO-A,D,20210521,26.2,26.3,26.13,26.24,6800 APO-B,D,20210521,27.19,27.19,27.08,27.09,12300 APRN,D,20210521,4.69,5.015,4.5778,4.85,572600 APS.U,D,20210521,10.05,10.13,10.03,10.13,10500 APS.W,D,20210521,1.05,1.05,1,1.03,79500 APSG,D,20210521,9.73,9.79,9.71,9.77,145700 APT-A,D,20210521,157.51,161.47,157.51,161.164,47400 APTS,D,20210521,9.74,9.84,9.7,9.77,478800 APTV,D,20210521,138.56,141.28,138.16,140.46,1351200 AQN,D,20210521,15.55,15.56,15.32,15.45,784800 AQNA,D,20210521,27.89,27.9,27.54,27.55,45300 AQNB,D,20210521,28.24,28.2791,28.11,28.14,7700 AQUA,D,20210521,29.4,30.195,29.25,30.07,1397300 AR,D,20210521,13,13.2,12.73,12.76,5420200 ARC,D,20210521,2.13,2.13,2.0994,2.12,71700 ARCH,D,20210521,54.41,55.14,52.48,52.88,308300 ARCO,D,20210521,6.31,6.33,6.03,6.15,640400 ARD,D,20210521,26.34,26.9,26.18,26.3,55700 ARDC,D,20210521,15.7,15.7,15.61,15.62,59400 ARE,D,20210521,174.91,176.385,173.93,174.6,1145100 ARE-A,D,20210521,25.68,25.74,25.68,25.74,16100 ARES,D,20210521,52.71,55.06,52.19,55,1482400 ARG-A,D,20210521,27.668,27.84,27.635,27.763,10600 ARGD,D,20210521,25.73,25.885,25.73,25.87,4500 ARGO,D,20210521,55.61,55.61,54.55,54.69,102000 ARI,D,20210521,15.44,15.5,15.26,15.35,599800 ARL,D,20210521,10.15,10.24,10.15,10.1948,1400 ARLO,D,20210521,6.41,6.68,6.38,6.4,624100 ARMK,D,20210521,37.5,37.77,37.14,37.15,2131400 ARNC,D,20210521,35.08,35.85,34.85,34.85,976100 AROC,D,20210521,9.34,9.465,9.29,9.4,678100 ARR,D,20210521,12,12.03,11.91,11.91,2179300 ARR-C,D,20210521,25.28,25.36,25.26,25.355,19700 ARW,D,20210521,121.35,123,121.275,122.15,365800 ASA,D,20210521,23.92,24,23.5,23.79,40300 ASA.U,D,20210521,9.99,10,9.98,9.99,31200 ASA.W,D,20210521,0.6605,0.71,0.6603,0.6857,7900 ASAI,D,20210521,15.88,16.22,15.52,16.14,359500 ASAN,D,20210521,34.36,35.59,33.25,34.63,2163900 ASAQ,D,20210521,9.68,9.69,9.66,9.69,14400 ASB,D,20210521,22.88,23.425,22.88,23.18,1164600 ASB-C,D,20210521,25.34,25.34,25.34,25.34,400 ASB-D,D,20210521,25.6,25.6,25.6,25.6,600 ASB-E,D,20210521,27.09,27.38,27.09,27.28,2400 ASB-F,D,20210521,28.21,28.23,28.02,28.02,2700 ASC,D,20210521,4.78,5.1298,4.75,5.05,412400 ASG,D,20210521,8.63,8.66,8.41,8.45,833200 ASGI,D,20210521,21.445,21.445,20.77,21,18200 ASGN,D,20210521,102.32,102.95,100.91,101.34,117100 ASH,D,20210521,89.19,90.35,88.87,89.06,443500 ASIX,D,20210521,30.01,30.62,29.785,30.43,182700 ASP.W,D,20210521,1.41,1.45,1.4,1.43,16200 ASPL,D,20210521,10.1,10.1,9.95,9.99,433200 ASPN,D,20210521,19.09,20.5,19.09,20.41,374700 ASR,D,20210521,186.91,186.91,184.69,185.29,22600 ASX,D,20210521,7.63,7.63,7.5,7.52,1610600 ASZ,D,20210521,9.75,9.76,9.7,9.7006,167700 ASZ.U,D,20210521,10.02,10.05,9.99,10,93100 ASZ.W,D,20210521,1.12,1.1594,1.08,1.14,101400 ATA,D,20210521,9.94,9.98,9.94,9.96,2400 ATA.D,D,20210521,10.01,10.03,10,10.01,1200 ATA.U,D,20210521,10.2,10.2,10.2,10.2,75000 ATA.V,D,20210521,0.86,1,0.85,0.95,9300 ATA.W,D,20210521,0.5199,0.5199,0.5,0.5003,7400 ATC,D,20210521,22.22,22.49,21.37,21.52,335400 ATC-D,D,20210521,25.69,25.69,25.5499,25.5499,3900 ATC-E,D,20210521,25.7,25.7,25.63,25.63,300 ATC-G,D,20210521,25.58,25.68,25.5159,25.68,3500 ATC-H,D,20210521,25.62,25.62,25.5,25.6,6500 ATC-I,D,20210521,26.7,26.71,26.6,26.67,5600 ATCO,D,20210521,13.66,13.87,13.55,13.71,335800 ATEN,D,20210521,9.52,9.55,9.4,9.41,411100 ATGE,D,20210521,38.18,38.28,37.04,37.88,1431200 ATH,D,20210521,62.66,63.54,62.57,62.84,1038700 ATH-A,D,20210521,29.09,29.21,28.96,29.1,45800 ATH-B,D,20210521,26.74,26.9445,26.66,26.82,48800 ATH-C,D,20210521,28.68,28.77,28.5705,28.64,29200 ATH-D,D,20210521,25.15,25.24,25.1,25.14,50200 ATH.W,D,20210521,0.71,0.71,0.71,0.71,600 ATHM,D,20210521,81.16,81.35,78.19,78.45,1094900 ATHN,D,20210521,9.71,9.7143,9.69,9.7,5600 ATI,D,20210521,22.98,23.48,22.13,22.69,1582600 ATKR,D,20210521,75.54,78.31,75.54,76.87,492800 ATM.U,D,20210521,10.0237,10.0237,9.94,9.98,19200 ATM.W,D,20210521,0.8999,0.9199,0.88,0.88,10100 ATMR,D,20210521,9.78,9.78,9.72,9.72,12700 ATO,D,20210521,98.09,98.73,96.84,98.18,1834100 ATR,D,20210521,149.93,150.58,148.88,149.63,134900 ATTO,D,20210521,20.92,20.92,20.42,20.5301,9100 ATUS,D,20210521,37.08,37.37,36.92,36.93,3043600 AU,D,20210521,25.68,25.75,25.14,25.5,6041900 AUD,D,20210521,4.35,4.365,4.23,4.24,650700 AUS,D,20210521,9.88,9.9,9.86,9.88,670600 AUS.U,D,20210521,10.3,10.3,10.25,10.26,304700 AUS.W,D,20210521,1.87,1.87,1.56,1.56,98300 AUY,D,20210521,5.25,5.25,5.11,5.21,13320200 AVA,D,20210521,45.65,46.04,45.5,45.97,282500 AVA.U,D,20210521,10.1623,10.1623,10.13,10.13,400 AVA.W,D,20210521,0.89,0.9002,0.86,0.88,23300 AVAL,D,20210521,5.83,5.89,5.825,5.87,39500 AVAN,D,20210521,9.75,9.77,9.7,9.71,50300 AVB,D,20210521,200.52,202,199.565,200.41,779200 AVD,D,20210521,18.6,18.93,18.29,18.4,91600 AVK,D,20210521,18.6,18.63,18.26,18.29,129200 AVLR,D,20210521,128.18,129.62,126.425,127.39,698600 AVNS,D,20210521,40.01,40.73,39.43,39.81,263100 AVNT,D,20210521,52.5,52.7,51.5,51.62,258900 AVT-A,D,20210521,97.33,97.44,96.66,96.95,3800 AVTR,D,20210521,31.41,31.64,31.06,31.17,2904600 AVY,D,20210521,217.87,219.55,216.12,216.62,499200 AVYA,D,20210521,27.6,27.79,27.01,27.1,711700 AWF,D,20210521,12.08,12.14,12.03,12.06,186000 AWI,D,20210521,103.41,104.24,103.18,103.56,254700 AWK,D,20210521,154.66,156.35,154.16,155.12,1605200 AWP,D,20210521,6.4,6.425,6.35,6.35,221200 AWR,D,20210521,78.31,78.98,77.51,78.64,275800 AX,D,20210521,45.34,45.95,45.12,45.73,206000 AXL,D,20210521,10.72,11.192,10.72,11.13,1037500 AXP,D,20210521,156.7,158.81,156.3459,156.87,3424000 AXR,D,20210521,12.92,14.14,12.5101,13.86,40500 AXS,D,20210521,54.95,55.23,53.68,53.87,372200 AXS-E,D,20210521,25.43,25.47,25.39,25.46,102200 AXTA,D,20210521,31.88,32.05,31.435,31.46,3699200 AYI,D,20210521,177.27,180.055,174.78,177.28,741200 AYX,D,20210521,76.53,76.83,75.2,75.55,807400 AZEK,D,20210521,44.19,44.289,43.15,43.5,448000 AZO,D,20210521,1475.01,1487.17,1452.74,1460.26,283000 AZRE,D,20210521,21.54,21.7,21,21.24,205000 AZUL,D,20210521,22.92,23.47,22.82,22.91,836600 AZZ,D,20210521,53.89,54.15,53.5,53.61,312500 B,D,20210521,51.47,51.75,50.76,51.27,103500 BA,D,20210521,232.9,236.3,231.39,234.82,16573400 BABA,D,20210521,215.23,215.89,209.87,211.06,22817800 BAC,D,20210521,42.02,42.6,41.89,42.4,40237000 BAC-B,D,20210521,27.34,27.47,27.34,27.42,54900 BAC-E,D,20210521,25.19,25.37,25.19,25.31,8600 BAC-K,D,20210521,27.23,27.38,27.18,27.33,78800 BAC-L,D,20210521,1406.12,1412.713,1402.26,1405,12200 BAC-M,D,20210521,27.54,27.675,27.54,27.66,43700 BAC-N,D,20210521,27.18,27.27,27.06,27.1,118700 BAC-O,D,20210521,25.25,25.3792,25.25,25.28,102100 BAC-P,D,20210521,25.17,25.17,25,25.02,174400 BAH,D,20210521,82.47,83.83,82.384,83.62,1524100 BAK,D,20210521,18.87,19.3996,18.77,19.03,315100 BALY,D,20210521,54.65,54.98,52.93,53.21,201700 BAM,D,20210521,49.28,49.42,48.43,48.89,2120800 BAMH,D,20210521,24.87,25.14,24.87,25.0821,53400 BAMI,D,20210521,24.58,24.69,24.52,24.66,20700 BAN-E,D,20210521,25.66,25.6612,25.66,25.6612,700 BANC,D,20210521,17.66,17.97,17.56,17.82,244700 BAP,D,20210521,137.16,137.16,130.58,135.01,1182100 BAX,D,20210521,83.07,83.885,83.04,83.06,1596100 BB,D,20210521,8.84,8.87,8.52,8.52,5028600 BBAR,D,20210521,3.21,3.22,3.04,3.11,406200 BBD,D,20210521,4.82,4.85,4.74,4.81,24891600 BBDC,D,20210521,10.71,10.71,10.56,10.63,254000 BBDO,D,20210521,4.2,4.2,4.09,4.19,98800 BBL,D,20210521,60.94,61.06,59.96,60.16,2198800 BBN,D,20210521,24.8,24.8,24.58,24.72,115900 BBU,D,20210521,46.96,47.74,46.64,46.65,42900 BBVA,D,20210521,6.19,6.22,6.15,6.21,1622800 BBW,D,20210521,9.88,10.109,9.5105,9.82,170900 BBY,D,20210521,115.61,116.595,114.62,114.93,2549000 BC,D,20210521,101.72,101.81,99.24,99.34,633000 BC-A,D,20210521,27.53,27.78,27.5,27.68,16200 BC-B,D,20210521,27.6974,27.6974,27.45,27.61,6800 BC-C,D,20210521,28.24,28.48,28.24,28.4,7700 BCAT,D,20210521,20.43,20.49,20.31,20.45,99300 BCC,D,20210521,66.47,66.84,64.94,65.12,279600 BCE,D,20210521,49.78,49.86,49.44,49.53,2719200 BCEI,D,20210521,43.56,43.7697,42.53,42.57,291500 BCH,D,20210521,18.9,19,18.59,18.59,78500 BCO,D,20210521,77.87,78.19,76.78,76.91,218100 BCS,D,20210521,10.23,10.31,10.21,10.29,5595900 BCSF,D,20210521,15.95,16.07,15.865,15.97,236200 BCX,D,20210521,9.68,9.7,9.63,9.67,268200 BDC,D,20210521,51.87,52.04,51.17,51.61,180700 BDJ,D,20210521,10.19,10.25,10.16,10.21,369100 BDN,D,20210521,13.95,14.02,13.86,13.91,1009300 BDX,D,20210521,245.83,249.12,244.1,244.48,1021500 BDXB,D,20210521,54.52,55.0399,54.24,54.24,10600 BE,D,20210521,22.09,22.8,21.57,22.29,2956400 BEDU,D,20210521,4,4.11,3.95,4,109000 BEKE,D,20210521,50,50.96,48.88,50.13,10768000 BEN,D,20210521,33.35,33.77,33.26,33.54,2703700 BEP,D,20210521,40.78,40.78,39.81,40.28,408000 BEP-A,D,20210521,26.56,26.56,26.56,26.56,3000 BEPC,D,20210521,43.07,43.07,42.065,42.47,660500 BEPH,D,20210521,24.75,24.79,24.56,24.75,142400 BERY,D,20210521,70.05,70.79,70.02,70.39,1387800 BEST,D,20210521,1.43,1.46,1.36,1.36,960600 BF.A,D,20210521,74.24,74.24,73.53,73.88,23600 BF.B,D,20210521,79.92,80.43,79.55,79.78,741200 BFAM,D,20210521,137.83,140.14,135.62,135.74,405400 BFK,D,20210521,15.2,15.22,15.04,15.09,59100 BFL.W,D,20210521,2.87,3,2.75,2.85,16500 BFLY,D,20210521,10.23,10.42,10.11,10.16,2118500 BFS,D,20210521,42.67,42.67,41.9,42.23,26900 BFS-D,D,20210521,26.15,26.25,26,26.24,3500 BFS-E,D,20210521,26.13,26.3,26.12,26.3,3200 BFZ,D,20210521,14.67,14.81,14.67,14.68,33600 BG,D,20210521,86.65,87.43,86.03,86.85,1194400 BGB,D,20210521,13.57,13.59,13.51,13.54,101500 BGH,D,20210521,16.44,16.47,16.38,16.4,57500 BGIO,D,20210521,9.25,9.34,9.25,9.3,40900 BGR,D,20210521,9.35,9.43,9.31,9.35,64900 BGS,D,20210521,29.62,29.87,29.27,29.31,487200 BGS.U,D,20210521,9.95,9.95,9.92,9.92,3100 BGSF,D,20210521,12.35,12.54,12.23,12.4,39500 BGSX,D,20210521,9.69,9.69,9.65,9.65,2600 BGT,D,20210521,12.7,12.7,12.64,12.67,70300 BGX,D,20210521,14.4,14.44,14.31,14.32,30400 BGY,D,20210521,6.43,6.43,6.39,6.39,163700 BH,D,20210521,175.43,178.19,166.33,169.14,3500 BH.A,D,20210521,828.3471,857.2912,820,842.19,100 BHC,D,20210521,31.78,31.87,31.02,31.16,2401300 BHE,D,20210521,30.7,30.74,30.18,30.22,610700 BHK,D,20210521,15.7,15.75,15.61,15.7,121800 BHLB,D,20210521,27.21,27.64,27.04,27.23,228300 BHP,D,20210521,74.57,74.58,73.14,73.36,1481900 BHR,D,20210521,6.03,6.075,5.94,5.98,703900 BHR-B,D,20210521,22.6,22.77,22.6,22.7,58600 BHR-D,D,20210521,25.77,25.8,25.71,25.71,2900 BHVN,D,20210521,75.75,79.83,75.38,79.15,1004000 BIF,D,20210521,13.54,13.62,13.54,13.6,40700 BIG,D,20210521,64.87,65.36,63.69,64.19,405700 BIGZ,D,20210521,20.1,20.19,19.89,20,327300 BILL,D,20210521,147.48,147.74,143.48,145.55,1570100 BIO,D,20210521,602.22,602.22,591.75,594.74,86600 BIO.B,D,20210521,596.7,596.7,596.7,596.7,100 BIP,D,20210521,54,54.49,53.6482,53.81,278100 BIP-A,D,20210521,25.82,25.82,25.691,25.7799,6900 BIP-B,D,20210521,25.08,25.22,25.08,25.17,10900 BIPC,D,20210521,70.77,70.91,67.82,68.49,160100 BIT,D,20210521,18.59,18.67,18.59,18.62,69400 BIT.W,D,20210521,0.5601,0.5602,0.5,0.5499,20600 BJ,D,20210521,46.26,46.39,44.23,45.67,3507500 BK,D,20210521,50.8,51.755,50.72,51.56,3669000 BKD,D,20210521,6.88,7.02,6.8,6.85,1534200 BKE,D,20210521,40.42,41.4,39.29,40.32,1077900 BKH,D,20210521,66.29,66.72,65.83,66.17,991700 BKI,D,20210521,72.7,73.33,72.08,72.91,1114900 BKN,D,20210521,19.54,20,19.309,19.9,58100 BKR,D,20210521,25.52,25.66,25.174,25.54,6377800 BKT,D,20210521,6.21,6.22,6.18,6.21,130100 BKU,D,20210521,47.07,47.89,46.44,47.64,454800 BLD,D,20210521,203.05,204.7,195.25,195.4,337300 BLE,D,20210521,15.22,15.24,15.18,15.19,73300 BLK,D,20210521,848.52,864.85,848.52,860.77,692800 BLL,D,20210521,87.41,88.09,86.5738,86.78,1532400 BLU.U,D,20210521,9.97,9.98,9.9501,9.98,1200 BLU.W,D,20210521,0.86,0.86,0.8101,0.86,1300 BLUA,D,20210521,9.7,9.7026,9.7,9.7026,500 BLW,D,20210521,16.85,16.98,16.79,16.92,77600 BLX,D,20210521,15.35,15.4,15.08,15.21,107900 BMA,D,20210521,15.8,15.9856,15.085,15.14,259200 BME,D,20210521,47.58,47.9099,47.24,47.24,25000 BMEZ,D,20210521,26.78,27.07,26.67,27.06,118100 BMI,D,20210521,93.93,94.93,92.6,92.6,97300 BML-G,D,20210521,21.98,22.1,21.98,22,16800 BML-H,D,20210521,22.18,22.25,22.11,22.25,8400 BML-J,D,20210521,25.28,25.28,25.19,25.28,1800 BML-L,D,20210521,25.33,25.35,25.2027,25.33,20100 BMO,D,20210521,102.48,103.42,102.04,102.74,793500 BMY,D,20210521,67.24,67.92,66.975,67.05,9441400 BNED,D,20210521,7.09,7.34,7,7.23,289700 BNL,D,20210521,21.41,21.59,21.26,21.47,1592600 BNS,D,20210521,65.83,65.99,65.21,65.53,3256500 BNY,D,20210521,14.69,14.74,14.66,14.66,81700 BOA.S,D,20210521,9.91,9.92,9.91,9.92,7300 BOA.T,D,20210521,0.608,0.6102,0.5609,0.59,6800 BOA.U,D,20210521,10.36,10.5,10.36,10.5,2800 BOA.W,D,20210521,1.55,1.55,1.4,1.41,31200 BOAC,D,20210521,9.72,9.79,9.72,9.77,11000 BOAS,D,20210521,9.62,9.68,9.61,9.65,16400 BOE,D,20210521,12.18,12.18,12.11,12.13,151700 BOH,D,20210521,91.6,92.4174,91.21,91.92,120100 BOOT,D,20210521,73.09,74.22,72.22,72.84,412000 BORR,D,20210521,0.95,0.98,0.93,0.939,1655800 BOX,D,20210521,23.48,23.62,23.21,23.24,1581200 BP,D,20210521,26.64,26.81,26.47,26.52,9387700 BPMP,D,20210521,13.94,14.1799,13.92,14.04,243300 BPT,D,20210521,3.47,3.81,3.41,3.67,374400 BQ,D,20210521,4,4.07,3.79,3.79,197100 BR,D,20210521,160.67,161.64,158.37,159.27,595300 BRBR,D,20210521,28.23,28.6,27.84,28.1,477900 BRC,D,20210521,56.77,57.23,55.91,56.22,191400 BRFS,D,20210521,4.55,5.17,4.53,5.05,26185700 BRK.A,D,20210521,431655.6,435200,431000,432469,1300 BRK.B,D,20210521,287.12,289.35,286.75,287.74,4232500 BRMK,D,20210521,10.34,10.3801,10.295,10.3,415200 BRO,D,20210521,52.39,52.64,51.76,52.09,671400 BRT,D,20210521,18.15,18.42,18.03,18.38,42600 BRX,D,20210521,21.95,22.06,21.74,21.84,1333500 BSA,D,20210521,25.09,25.2791,25.09,25.2,2700 BSAC,D,20210521,19.98,20.13,19.54,19.6,435600 BSBR,D,20210521,7.73,7.74,7.625,7.68,542500 BSIG,D,20210521,22.98,23.155,22.49,22.54,481200 BSL,D,20210521,16.33,16.42,16.25,16.4,59600 BSM,D,20210521,10.11,10.11,9.81,9.89,236600 BSMX,D,20210521,5.82,5.88,5.82,5.84,371100 BSN,D,20210521,9.73,9.73,9.68,9.7,138300 BSN.U,D,20210521,10.1592,10.1592,10.065,10.065,400 BSN.W,D,20210521,0.8,0.8,0.8,0.8,26000 BST,D,20210521,55.57,55.76,55.03,55.31,50600 BSTZ,D,20210521,35.68,36.14,35.49,35.8,141600 BSX,D,20210521,42.14,42.64,42.07,42.11,5203700 BSX-A,D,20210521,114.6699,114.6699,113.8,113.8,142000 BTA,D,20210521,13.5,13.57,13.47,13.48,8800 BTCM,D,20210521,13,13,8.8,9.75,1888500 BTI,D,20210521,39.97,40.095,39.66,39.92,1975600 BTO,D,20210521,40.75,41.15,40.53,41.07,42300 BTT,D,20210521,25.8,25.9,25.78,25.87,43700 BTU,D,20210521,6.44,6.6,5.8,5.84,6430600 BTZ,D,20210521,14.97,15.07,14.95,15.04,182200 BUD,D,20210521,76,76.15,75.46,75.76,789200 BUI,D,20210521,26.15,26.15,25.9,26,43700 BUR,D,20210521,12.02,12.18,11.91,12.08,46500 BURL,D,20210521,324.54,327.99,320.81,322.67,413900 BV,D,20210521,17.58,17.64,17.35,17.48,188000 BVH,D,20210521,20.29,20.63,19.935,20.5,59500 BVN,D,20210521,11.59,11.62,11.08,11.09,1374100 BW,D,20210521,8.38,8.54,8.15,8.22,798400 BW-A,D,20210521,24.89,25,24.85,25,79900 BWA,D,20210521,50.12,50.925,50.01,50.51,1539000 BWG,D,20210521,12.25,12.25,12.1449,12.2,97500 BWSN,D,20210521,26,26.0402,25.92,25.92,19300 BWXT,D,20210521,62.48,62.9163,62.2,62.43,151400 BX,D,20210521,89.45,91.67,89.33,90.74,3623200 BXC,D,20210521,53.89,55.64,53.425,54.88,238200 BXMT,D,20210521,31.81,31.83,31.53,31.63,867500 BXMX,D,20210521,14.06,14.09,13.99,14.09,99500 BXP,D,20210521,110.87,112.84,110.66,112.08,1180500 BXS,D,20210521,31.02,31.45,30.9,31.2,686600 BXS-A,D,20210521,26.82,26.9677,26.78,26.84,10900 BY,D,20210521,22.99,23.43,22.795,23.36,65100 BYD,D,20210521,60.21,60.88,59.22,59.44,999800 BYM,D,20210521,15.72,15.72,15.5501,15.62,76500 BZH,D,20210521,23.25,23.54,22.7,22.76,325500 C,D,20210521,76.5,77.81,76.41,77.65,18544000 C-J,D,20210521,28.15,28.36,28.08,28.35,87500 C-K,D,20210521,28.3,28.35,28.18,28.27,103700 C-N,D,20210521,27.82,27.82,27.71,27.75,90600 CAAP,D,20210521,5.94,5.98,5.72,5.76,199000 CABO,D,20210521,1793.1,1825,1755.38,1772.34,52900 CACI,D,20210521,257.09,258.77,256.95,257.04,153500 CADE,D,20210521,22.71,22.81,22.44,22.71,522400 CAE,D,20210521,29.6,29.94,29.48,29.8,316700 CAF,D,20210521,22.88,23.06,22.78,22.85,16800 CAG,D,20210521,38.09,38.47,38.04,38.17,2879600 CAH,D,20210521,57.36,58.28,57.19,57.34,1697900 CAI,D,20210521,41.96,42.99,40.9,40.91,119600 CAI-A,D,20210521,26.48,26.48,26.358,26.358,400 CAJ,D,20210521,23.58,23.58,23.4001,23.5,158500 CAL,D,20210521,24.88,25.06,24.251,24.49,523100 CALX,D,20210521,44.37,45.01,43.35,43.47,448300 CANG,D,20210521,5.5,5.94,5.48,5.51,446200 CAP,D,20210521,9.9,9.9399,9.85,9.9,1187500 CAP.W,D,20210521,1.444,1.45,1.444,1.45,12600 CAPL,D,20210521,19.13,19.22,18.9,19,64700 CARR,D,20210521,44.17,44.72,43.87,43.88,5536500 CARS,D,20210521,14.1,14.19,13.78,13.88,426500 CAS,D,20210521,9.81,9.85,9.81,9.8431,5600 CAS.U,D,20210521,10.1735,10.1735,10.1735,10.1735,1300 CAS.W,D,20210521,0.8899,0.8899,0.8899,0.8899,300 CAT,D,20210521,236.6,239.4,235.01,237.24,2479100 CATO,D,20210521,15.96,15.9999,15.15,15.15,166200 CB,D,20210521,166.62,168.79,165.68,166.71,2578300 CBA.U,D,20210521,10,10.01,10,10.01,900 CBA.W,D,20210521,0.924,0.9498,0.924,0.9397,4200 CBAH,D,20210521,9.84,9.84,9.78,9.79,2500 CBB,D,20210521,15.41,15.41,15.38,15.4,603400 CBB-B,D,20210521,50.46,50.53,50.06,50.08,2000 CBD,D,20210521,6.69,6.69,6.53,6.59,878000 CBH,D,20210521,10.44,10.44,10.2,10.27,56800 CBRE,D,20210521,87.85,88.91,87.11,87.18,1281400 CBT,D,20210521,62.58,63.36,62.37,62.73,262900 CBU,D,20210521,80.71,81.44,80.235,81.21,170500 CBZ,D,20210521,33.92,34.02,33.61,33.74,122000 CC,D,20210521,33.77,34.175,33.4,33.89,966000 CCA.W,D,20210521,0.92,0.92,0.87,0.91,18000 CCAC,D,20210521,9.84,9.86,9.84,9.85,229300 CCEP,D,20210521,61.26,61.91,61.06,61.48,1796100 CCI,D,20210521,184.83,186.08,183.96,185.55,1567300 CCI.U,D,20210521,22,22.13,21.445,21.605,6900 CCI.W,D,20210521,8.7,8.88,8.2,8.52,424300 CCIV,D,20210521,20.17,20.37,19.51,19.81,6874400 CCJ,D,20210521,19.93,20.03,19.4218,19.47,3071000 CCK,D,20210521,111.47,111.56,109.91,110.26,589900 CCL,D,20210521,27.89,28.04,27.155,27.17,20529500 CCM,D,20210521,3.05,3.27,3.05,3.27,7200 CCO,D,20210521,2.42,2.43,2.31,2.33,1268800 CCS,D,20210521,76.83,77.6,75.01,75.24,388400 CCU,D,20210521,18.23,18.35,17.79,17.95,82800 CCV,D,20210521,9.92,10,9.92,9.99,79200 CCV.S,D,20210521,10.05,10.1,10.01,10.1,17700 CCV.T,D,20210521,1.15,1.44,1.1,1.35,14100 CCV.U,D,20210521,10.12,10.26,10.12,10.26,4600 CCV.W,D,20210521,1.2,1.22,1.11,1.21,29800 CCVI,D,20210521,9.89,9.89,9.79,9.82,14600 CCX,D,20210521,10.04,10.04,10.02,10.02,907900 CCX.U,D,20210521,10.45,10.48,10.45,10.48,600 CCX.W,D,20210521,1.4701,1.59,1.4701,1.57,2000 CCZ,D,20210521,64.8,64.8,64.8,64.8,900 CDAY,D,20210521,89.4,89.65,86.96,87.83,993700 CDE,D,20210521,10.16,10.358,9.76,9.82,4058000 CDR,D,20210521,14.68,14.6963,14.12,14.39,101600 CDR-B,D,20210521,25.41,25.41,25.15,25.2795,2900 CDR-C,D,20210521,24.81,24.95,24.7501,24.934,3600 CE,D,20210521,165.72,166.57,164.08,164.15,728300 CEA,D,20210521,23.03,23.24,22.89,22.89,5500 CEE,D,20210521,25.3823,25.67,25.3823,25.6,3700 CEIX,D,20210521,13.65,13.87,13.19,13.34,168300 CEL.P,D,20210521,0.2054,0.2054,0.2,0.2,7900 CELP,D,20210521,2.15,2.185,2.1101,2.14,8400 CEM,D,20210521,28.73,28.73,28.14,28.22,44500 CEN,D,20210521,13.29,13.29,13.1724,13.2,10200 CEPU,D,20210521,2.08,2.08,1.99,2,197200 CEQ.P,D,20210521,9.15,9.16,9.12,9.16,233700 CEQP,D,20210521,30.39,30.94,30.14,30.26,534300 CF,D,20210521,52.77,53.376,52.28,52.33,1226700 CFG,D,20210521,48.83,49.83,48.72,49.39,3697500 CFG-D,D,20210521,28.43,28.45,28.25,28.41,15900 CFG-E,D,20210521,26.22,26.241,26.0618,26.1704,21700 CFR,D,20210521,122.03,123.45,121.38,122.88,255400 CFR-B,D,20210521,25.64,25.6492,25.5698,25.57,48600 CFX,D,20210521,44.22,44.59,43.79,44.04,1134200 CFXA,D,20210521,181.84,182.22,180.26,180.26,2000 CGA,D,20210521,15.61,15.9,14.65,14.98,43100 CGAU,D,20210521,7.84,8.2,7.84,8.17,170300 CHA.T,D,20210521,0.661,0.6801,0.66,0.6801,2700 CHCT,D,20210521,47.64,48.04,47.13,47.38,308100 CHD,D,20210521,87.47,87.78,87,87.19,1505400 CHE,D,20210521,504.27,508,492.55,495.29,58900 CHGG,D,20210521,75.09,75.74,73.64,73.85,2197100 CHH,D,20210521,118.2,118.715,117.38,118,187500 CHM-A,D,20210521,25.79,25.88,25.79,25.88,3500 CHMI,D,20210521,9.75,9.79,9.63,9.69,162600 CHN,D,20210521,29.21,29.275,29.09,29.09,2900 CHP.W,D,20210521,12.76,13.41,11.94,12.31,24600 CHPT,D,20210521,24.35,24.89,23.41,23.68,3260000 CHRA,D,20210521,5.97,6.3,5.85,6.23,200000 CHS,D,20210521,4.5,4.58,4.36,4.38,1118500 CHT,D,20210521,40.97,40.97,40.6994,40.75,57900 CHWY,D,20210521,69.28,70.04,67.68,67.76,3878300 CI,D,20210521,261.65,265.49,260.47,262.24,1020800 CIA,D,20210521,5.46,5.51,5.39,5.5,59400 CIB,D,20210521,30.11,30.45,29.45,29.48,120300 CIEN,D,20210521,53.78,54.06,52.8,52.9,743300 CIF,D,20210521,2.82,2.82,2.8,2.8,58400 CIG,D,20210521,2.43,2.43,2.37,2.41,4325800 CIG.C,D,20210521,2.9,3.05,2.88,3.04,33900 CII,D,20210521,20.25,20.27,20.16,20.17,58500 CIM,D,20210521,13.84,13.938,13.76,13.77,1609000 CIM-A,D,20210521,25.51,25.58,25.51,25.58,7100 CIM-B,D,20210521,25.16,25.37,25.1,25.3,61100 CIM-C,D,20210521,25.03,25.1,24.888,25.08,19200 CIM-D,D,20210521,24.9,25.08,24.8,24.95,89500 CINR,D,20210521,12.54,12.78,12.51,12.51,10000 CIO,D,20210521,11.22,11.38,11.1401,11.38,237700 CIO-A,D,20210521,25.53,25.7159,25.37,25.69,115700 CIR,D,20210521,36.29,37.17,36.29,37.03,89200 CIT,D,20210521,53.01,53.61,52.19,52.37,656300 CIT-B,D,20210521,26.41,26.51,26.3719,26.43,22500 CIXX,D,20210521,18.51,18.51,18.14,18.32,32800 CL,D,20210521,84.29,84.66,84.015,84.23,3497900 CLA.S,D,20210521,9.91,9.91,9.91,9.91,500 CLA.T,D,20210521,0.53,0.54,0.5231,0.5231,1000 CLA.U,D,20210521,9.91,9.96,9.9,9.96,78200 CLA.W,D,20210521,0.75,0.751,0.7397,0.74,94100 CLAS,D,20210521,9.65,9.65,9.62,9.65,4100 CLB,D,20210521,36.42,37.9,35.94,37.45,641100 CLDR,D,20210521,12.41,12.675,12.335,12.43,1915300 CLDT,D,20210521,13.02,13.02,12.78,12.85,167700 CLF,D,20210521,18.6,19.07,17.91,18.06,27801100 CLGX,D,20210521,79.65,79.69,79.575,79.64,680800 CLH,D,20210521,94,94.73,93.33,93.71,197100 CLI,D,20210521,16.95,17.1,16.76,16.95,470100 CLI.S,D,20210521,10.1,10.1,10.05,10.075,10500 CLI.T,D,20210521,1.22,1.22,1.16,1.17,11400 CLI.U,D,20210521,12.5,12.5,12.5,12.5,100 CLI.W,D,20210521,2.15,2.214,2.09,2.13,32200 CLII,D,20210521,11.68,11.68,11.15,11.21,187900 CLIM,D,20210521,9.99,9.99,9.85,9.86,9400 CLN-G,D,20210521,25.22,25.25,24.9834,25.09,1800 CLN-H,D,20210521,25,25,24.98,25,6100 CLN-I,D,20210521,24.988,25.052,24.88,24.93,24300 CLN-J,D,20210521,25,25.13,24.95,24.95,36000 CLNC,D,20210521,9.5,9.53,9.35,9.38,202900 CLNY,D,20210521,6.66,6.778,6.64,6.68,1812400 CLPR,D,20210521,8.43,8.43,8.19,8.21,51800 CLR,D,20210521,30.47,31.2,30.28,30.58,1670100 CLS,D,20210521,8.59,8.63,8.43,8.49,228800 CLVT,D,20210521,29,29.3,28.48,28.65,2621800 CLW,D,20210521,29.78,30.13,28.44,28.48,129000 CLX,D,20210521,180.48,181.9,178.07,178.35,2113900 CM,D,20210521,111.8,112.57,111.555,112.25,513400 CMA,D,20210521,77.15,78.45,77.11,77.63,1036500 CMC,D,20210521,31.5,31.76,30.78,30.83,758400 CMCM,D,20210521,2.37,2.37,2.265,2.28,233000 CMD,D,20210521,81.01,82.45,80.955,81.16,405800 CMG,D,20210521,1348.31,1355.4,1327.79,1330,243500 CMI,D,20210521,256.16,258.76,255.41,256.79,777300 CMO,D,20210521,6.51,6.56,6.49,6.53,2178200 CMO-E,D,20210521,25.28,25.3,25.2383,25.3,6000 CMP,D,20210521,69.68,69.96,68.28,68.77,123900 CMR-B,D,20210521,25.5,25.5,25.4999,25.4999,2100 CMR-C,D,20210521,26.025,26.11,25.9529,26.11,5000 CMR-D,D,20210521,25.93,25.99,25.92,25.99,2800 CMR-E,D,20210521,27.47,27.48,27.1933,27.1933,8600 CMRE,D,20210521,10.44,10.56,10.38,10.44,316800 CMS,D,20210521,63.87,64.32,63.64,64.15,1665000 CMS-B,D,20210521,109.69,109.69,109.69,109.69,100 CMSA,D,20210521,27.31,27.4499,27.0348,27.36,5900 CMSC,D,20210521,27.67,27.67,27.46,27.54,12100 CMSD,D,20210521,27.39,27.39,27.21,27.25,60900 CMU,D,20210521,4.8,4.8037,4.74,4.77,24500 CNA,D,20210521,47.37,48.6,47.32,47.43,169900 CNC,D,20210521,72.12,73.96,72.04,73.73,7245500 CND,D,20210521,9.8,9.85,9.76,9.8,153400 CND.U,D,20210521,10.2,10.2,10.2,10.2,1100 CND.W,D,20210521,0.75,0.8096,0.74,0.7998,151600 CNF,D,20210521,3.33,3.34,3.2617,3.3162,1000 CNHI,D,20210521,16.81,16.97,16.72,16.75,3412100 CNI,D,20210521,106.99,107.05,103.956,104.29,4251300 CNK,D,20210521,22.21,22.33,21.73,21.74,1424300 CNMD,D,20210521,139.64,142.51,138.82,138.85,169500 CNNE,D,20210521,37.2,37.3208,36.48,36.66,500800 CNO,D,20210521,27.06,27.33,26.9,26.96,699000 CNO-A,D,20210521,25.4,25.4853,25.3,25.3893,6100 CNP,D,20210521,24.76,24.845,24.565,24.71,2684000 CNP-B,D,20210521,44.87,44.87,44.48,44.6688,12000 CNQ,D,20210521,33.63,33.84,32.875,33.09,1815000 CNR,D,20210521,16.84,17.45,16.8,17.11,1703100 CNS,D,20210521,72.04,72.59,71.725,72.17,69000 CNX,D,20210521,14.35,14.65,14.09,14.09,2079800 CO,D,20210521,5.28,6.16,5.28,5.76,886000 COD-A,D,20210521,25.49,25.5,25.41,25.445,6000 COD-B,D,20210521,25.95,25.95,25.785,25.93,11000 COD-C,D,20210521,25.74,25.74,25.61,25.7,3900 CODI,D,20210521,24.95,25.31,24.91,25.09,58900 COE,D,20210521,14.01,14.54,12.63,12.63,98000 COF,D,20210521,158.59,162.33,158.3943,159.05,3551900 COF-G,D,20210521,25.52,25.65,25.47,25.54,26000 COF-H,D,20210521,25.55,25.59,25.51,25.56,59900 COF-I,D,20210521,26.18,26.19,26.08,26.1828,52500 COF-J,D,20210521,25.42,25.44,25.35,25.395,68300 COF-K,D,20210521,25.6,25.6,25.43,25.5115,5600 COF-L,D,20210521,24.75,24.89,24.72,24.78,291800 COG,D,20210521,17.93,18.135,17.76,17.81,5346200 COLD,D,20210521,37.81,38.33,37.72,38,1772700 COMP,D,20210521,14.23,14.23,13.81,13.87,313500 COO,D,20210521,390.69,396.56,386.73,388.43,616100 COP,D,20210521,56.06,56.43,55.57,55.65,6030300 COR,D,20210521,120.05,120.54,118.72,119.62,317500 COR-Z,D,20210521,22.35,22.6,22.34,22.52,22300 CORR,D,20210521,5.64,5.79,5.5701,5.78,144900 COTY,D,20210521,8.57,8.64,8.41,8.43,5432500 COUR,D,20210521,37.01,38.07,36.53,37.53,1076200 CP,D,20210521,81.44,82.11,80.41,80.97,4041100 CPA,D,20210521,81.14,81.86,80.11,80.49,290500 CPAC,D,20210521,7.72,7.72,7.1954,7.2273,5600 CPB,D,20210521,48.97,49.61,48.765,48.87,2653800 CPE,D,20210521,37.5,38.38,36.57,36.68,1176900 CPF,D,20210521,28,28.39,27.86,28.15,89300 CPG,D,20210521,3.99,4.045,3.95,3.97,2826500 CPK,D,20210521,117.99,118.11,115.42,116.7,44300 CPLG,D,20210521,10.27,10.5,9.95,10.3,136000 CPNG,D,20210521,39.35,39.35,37.81,38.01,2753700 CPRI,D,20210521,54.06,54.5,52.32,52.34,2594500 CPS,D,20210521,30.17,30.49,29.345,29.62,72400 CPS.W,D,20210521,0.74,0.76,0.74,0.7575,55800 CPSR,D,20210521,9.74,9.77,9.74,9.74,128200 CPT,D,20210521,123.01,123.525,122.26,122.91,715000 CPT.U,D,20210521,9.93,9.93,9.88,9.9,27700 CPU.U,D,20210521,10,10.06,10,10.05,1004000 CPU.W,D,20210521,1.05,1.13,1.05,1.1,62600 CPUH,D,20210521,9.73,9.8,9.73,9.8,44700 CR,D,20210521,94.56,95.2699,93.31,94.31,170100 CRC,D,20210521,29.44,30,29.28,29.49,605600 CRD.A,D,20210521,9.59,9.845,9.44,9.44,42500 CRD.B,D,20210521,9.29,9.56,9.15,9.34,7300 CRH,D,20210521,50.68,50.94,50.39,50.54,344100 CRH.U,D,20210521,10.17,10.2,10.17,10.2,900 CRH.W,D,20210521,1.1,1.14,1.07,1.08,53000 CRHC,D,20210521,9.81,9.85,9.8,9.82,238100 CRI,D,20210521,102.12,102.25,100.4,101.23,631900 CRK,D,20210521,5.96,6.09,5.88,5.89,2105900 CRL,D,20210521,327.57,333.29,327.01,327.23,733000 CRM,D,20210521,225.21,225.78,222.44,222.58,4911900 CRS,D,20210521,44.26,45,43.7,44.4,235500 CRT,D,20210521,9.9,9.9,9.85,9.87,10400 CRU,D,20210521,9.7,9.72,9.7,9.71,19700 CRU.U,D,20210521,10,10.045,10,10.0426,12800 CRU.W,D,20210521,1.15,1.15,0.99,1.0699,9100 CRY,D,20210521,31.39,31.78,30.8,31.53,236200 CS,D,20210521,10.68,10.74,10.663,10.69,10045000 CSAN,D,20210521,16.71,16.74,16.34,16.36,170100 CSL,D,20210521,193.02,195,192,193.26,385600 CSLT,D,20210521,1.77,1.845,1.72,1.82,636600 CSPR,D,20210521,9.6,9.6,9.27,9.27,375500 CSR,D,20210521,71.63,71.66,70.27,71.07,59700 CSR-C,D,20210521,26.25,26.475,26.2346,26.39,6700 CST.U,D,20210521,9.97,9.9998,9.97,9.99,1400 CST.W,D,20210521,0.69,0.69,0.69,0.69,100 CSTA,D,20210521,9.76,9.76,9.75,9.75,600 CSTM,D,20210521,17.13,17.185,16.82,17.06,699500 CSU,D,20210521,49.74,51.29,48.6,48.92,10100 CSV,D,20210521,38.14,38.4342,38.03,38.25,55200 CTA-A,D,20210521,89.75,89.75,89.75,89.75,700 CTA-B,D,20210521,109,109.4,109,109.015,900 CTA.U,D,20210521,10.2534,10.28,10.2534,10.28,1100 CTA.W,D,20210521,1.25,1.32,1.25,1.32,1800 CTAC,D,20210521,9.97,9.97,9.9,9.91,9600 CTB,D,20210521,59.19,59.365,58.86,59.2,719300 CTBB,D,20210521,25.69,25.71,25.68,25.7,38700 CTDD,D,20210521,26.6,26.631,26.42,26.55,27900 CTK,D,20210521,2.1,2.19,2.04,2.14,140900 CTLT,D,20210521,104.33,104.65,101.62,101.82,741100 CTO,D,20210521,52.45,53.03,51.98,53.03,25900 CTO.W,D,20210521,2.43,2.5,2.33,2.4,40100 CTOS,D,20210521,9.36,9.72,9.3,9.58,170000 CTR,D,20210521,24.39,24.62,23.96,23.96,32300 CTS,D,20210521,37.7,38.19,37.53,37.99,524300 CTT,D,20210521,11.97,12.08,11.93,12.08,219700 CTVA,D,20210521,44.66,45.29,44.6,44.7,4346000 CUB,D,20210521,74.85,74.94,74.73,74.76,168100 CUB-C,D,20210521,25.32,25.4153,25.32,25.3328,1000 CUB-D,D,20210521,25.24,25.24,25.24,25.24,100 CUB-E,D,20210521,25.15,25.35,25.14,25.35,1200 CUB-F,D,20210521,25.47,25.5,25.1701,25.47,4200 CUBB,D,20210521,26.86,26.98,26.85,26.98,5400 CUBE,D,20210521,42.75,43.13,42.47,42.7,596800 CUBI,D,20210521,35.55,36.63,35.36,36.39,216800 CUK,D,20210521,23.63,23.71,23.12,23.15,1021200 CULP,D,20210521,15.24,15.48,15.04,15.48,8600 CURO,D,20210521,15.62,15.95,15.62,15.67,114500 CUZ,D,20210521,36.51,36.625,36.25,36.54,536200 CVA,D,20210521,15.14,15.25,14.99,15.1,910700 CVE,D,20210521,7.97,7.99,7.765,7.81,7595000 CVE.W,D,20210521,4.25,4.2999,4.11,4.11,11500 CVEO,D,20210521,16.32,16.57,16.22,16.32,38900 CVI,D,20210521,22.88,24.32,22.79,23.41,899300 CVI.U,D,20210521,9.96,10.01,9.96,9.99,57900 CVI.W,D,20210521,1.2,1.2,1.06,1.06,84000 CVII,D,20210521,9.74,9.8,9.74,9.75,43100 CVNA,D,20210521,243.82,247.24,240.01,246.42,1479000 CVS,D,20210521,89.29,90.2,89.11,89.81,8361000 CVX,D,20210521,104.1,105.2,103.68,104.12,10348900 CW,D,20210521,126.14,127.71,125.9,126.49,105100 CWE.A,D,20210521,24.91,24.95,24.61,24.86,136000 CWEN,D,20210521,26.61,26.76,26.38,26.69,451900 CWH,D,20210521,41.38,41.71,39.91,39.98,976800 CWK,D,20210521,18.79,18.89,18.55,18.56,419100 CWT,D,20210521,56.38,56.82,55.82,56.45,252400 CX,D,20210521,8.39,8.48,8.11,8.24,7753800 CXE,D,20210521,5.39,5.4369,5.39,5.42,44200 CXH,D,20210521,10.08,10.11,10.03,10.1,8700 CXP,D,20210521,18.03,18.14,17.93,18.01,347100 CXW,D,20210521,8.1,8.2,7.95,7.97,1096400 CYD,D,20210521,15.76,16,15.5,15.99,18300 CYH,D,20210521,13.57,13.73,13.38,13.49,878500 D,D,20210521,77.5,78.27,77.35,78.23,5472300 DAC,D,20210521,62.5,64.95,62.22,62.49,469300 DAL,D,20210521,45.7,46,45.11,45.21,9892900 DAN,D,20210521,26.45,26.93,26.26,26.72,966400 DAO,D,20210521,24.5,24.855,23.93,24.07,438300 DAR,D,20210521,66.89,69.99,66.6,68.02,2780900 DASH,D,20210521,136.77,138.85,135.44,137.57,3249900 DAVA,D,20210521,99,99,94.01,97.38,195600 DB,D,20210521,14.59,14.75,14.56,14.73,3773000 DBD,D,20210521,13.58,13.75,13.445,13.54,326000 DBI,D,20210521,18.6,18.6,18.17,18.23,715400 DBL,D,20210521,19.72,19.735,19.68,19.71,8000 DCF,D,20210521,9.58,9.7,9.55,9.62,41300 DCI,D,20210521,60.93,61.2672,60.2,60.6,392800 DCO,D,20210521,53.13,53.72,51.65,52.09,39700 DCP,D,20210521,25.82,26.35,25.55,25.63,449100 DCP-B,D,20210521,24.46,24.5,24.4213,24.45,9500 DCP-C,D,20210521,24.54,24.69,24.4824,24.65,10000 DCUE,D,20210521,102.79,103.36,102.69,103.22,114700 DD,D,20210521,84.55,85.62,84.06,84.12,2536400 DDD,D,20210521,25.61,27.85,25.41,27.14,11302100 DDF,D,20210521,11.58,11.58,11.3361,11.46,17400 DDS,D,20210521,130.38,137.56,127.27,134.08,341300 DDT,D,20210521,26.08,26.1,25.9,26.09,16600 DE,D,20210521,357.8,368.39,352.17,359.75,3614300 DEA,D,20210521,20.58,20.74,20.37,20.63,699800 DECK,D,20210521,332.7,345.21,324,335.76,1127800 DEH,D,20210521,9.9,9.92,9.89,9.9,35700 DEH.U,D,20210521,10.39,10.39,10.39,10.39,100 DEH.W,D,20210521,1.2,1.2396,1.18,1.2,28000 DEI,D,20210521,34.26,34.73,34.22,34.5,1002100 DELL,D,20210521,99.43,99.7,98.31,98.47,1164300 DEN,D,20210521,62.03,63.87,60.843,62.2,1001800 DEO,D,20210521,192.62,192.87,190.55,191.03,287000 DESP,D,20210521,12.74,13.19,12.67,13.11,373100 DEX,D,20210521,10.3,10.3054,10.265,10.28,24100 DFIN,D,20210521,29.59,29.99,29.35,29.68,128000 DFN.U,D,20210521,10.49,10.49,10.49,10.49,100 DFN.W,D,20210521,1.5,1.55,1.46,1.55,12400 DFNS,D,20210521,9.96,9.96,9.94,9.95,12900 DFP,D,20210521,29.5,29.5,29.16,29.32,29300 DFS,D,20210521,115.09,116.74,113.91,113.97,2635000 DG,D,20210521,204.71,206.07,204.25,205.04,1381400 DGN.U,D,20210521,10.33,10.34,10.26,10.33,9000 DGN.W,D,20210521,1.93,2.41,1.7601,1.95,27600 DGNR,D,20210521,9.9,9.98,9.9,9.96,115000 DGX,D,20210521,131.81,133.21,130.79,131.33,710500 DHF,D,20210521,3.16,3.16,3.15,3.16,318500 DHI,D,20210521,91.9,92.8,89.8,90.53,3723500 DHR,D,20210521,255.54,257.3864,252.55,252.57,1556900 DHR-A,D,20210521,1718.53,1719.26,1713.34,1713.34,800 DHT,D,20210521,6.12,6.37,6.12,6.29,4758700 DHX,D,20210521,3.25,3.3299,3.23,3.25,85400 DIAX,D,20210521,16.92,16.94,16.84,16.85,52100 DIN,D,20210521,96.03,96.37,92.62,92.71,225700 DIS,D,20210521,172.22,173.12,171.52,172.4,8099500 DK,D,20210521,20.99,21.2,20.49,20.49,645400 DKL,D,20210521,42.25,42.8,41.7794,42.62,28500 DKS,D,20210521,84.31,85.08,83.21,83.29,1753400 DLB,D,20210521,97.14,97.45,94.955,95.83,694900 DLN-A,D,20210521,25.48,25.48,25.01,25.1641,5400 DLN-B,D,20210521,23.48,23.48,23,23.17,5600 DLNG,D,20210521,2.75,2.7792,2.75,2.77,21800 DLR,D,20210521,150.34,151.885,150.25,150.9,644300 DLR-J,D,20210521,26.58,26.73,26.58,26.62,2900 DLR-K,D,20210521,27.97,28.1,27.94,28.087,10500 DLR-L,D,20210521,27.38,27.48,27.35,27.4719,10100 DLX,D,20210521,44.88,45.525,44.56,44.91,289500 DLY,D,20210521,19.74,19.8,19.59,19.64,90000 DM,D,20210521,13,13.55,12.76,13.17,3016100 DMB,D,20210521,14.82,14.97,14.8,14.8,24300 DMO,D,20210521,15.14,15.2,14.95,14.99,52300 DMS,D,20210521,10.61,10.61,10.26,10.51,52700 DMS.W,D,20210521,1.4999,1.4999,1.26,1.27,25100 DMY.D,D,20210521,10.45,10.53,10.45,10.53,1400 DMY.U,D,20210521,10.05,10.07,10,10,28300 DMY.V,D,20210521,1.91,2,1.91,1.95,52100 DMY.W,D,20210521,1.08,1.15,1.03,1.12,54000 DMYI,D,20210521,9.99,10.02,9.96,10,907800 DMYQ,D,20210521,9.79,9.93,9.79,9.79,217500 DNB,D,20210521,22.16,22.17,21.7,21.95,844700 DNM.W,D,20210521,8.56,11.41,7.9,10.46,316300 DNMR,D,20210521,20.14,23.05,19.35,21.96,4153400 DNOW,D,20210521,10.73,10.79,10.58,10.64,505400 DNP,D,20210521,10.49,10.5,10.42,10.49,607500 DNZ,D,20210521,9.78,9.78,9.78,9.78,100 DNZ.U,D,20210521,10,10.0001,10,10,4400 DNZ.W,D,20210521,0.68,0.76,0.68,0.76,47000 DOC,D,20210521,18.19,18.32,18.13,18.21,3865000 DOCN,D,20210521,43.09,43.22,42.09,42.97,240200 DOOR,D,20210521,120.98,122.41,118.79,118.91,73500 DOV,D,20210521,148.95,149.83,147.75,148.27,451600 DOW,D,20210521,68.68,69.6,68.55,68.83,3855800 DPG,D,20210521,14.86,14.9,14.66,14.82,96100 DPZ,D,20210521,429.5,432.07,425.7407,427.65,870800 DQ,D,20210521,79.84,80.4,76.47,77.96,1426000 DRD,D,20210521,12.5,12.55,12.03,12.24,249800 DRE,D,20210521,45.57,45.79,45.42,45.67,3997500 DRH,D,20210521,9.57,9.6,9.4,9.41,1006200 DRH-A,D,20210521,29.3139,29.3139,28.679,28.8,4700 DRI,D,20210521,141.96,142.96,140.085,140.76,2639300 DRQ,D,20210521,32.53,32.76,32.17,32.23,110200 DRUA,D,20210521,25.3,25.4,25.3,25.37,44100 DS,D,20210521,2.83,2.945,2.81,2.9,1566800 DS-B,D,20210521,25.27,25.52,25.2,25.2691,1900 DS-C,D,20210521,24.588,24.588,24.23,24.23,300 DS-D,D,20210521,24.89,24.89,23.47,23.47,2400 DSE,D,20210521,8.84,8.873,8.8,8.82,22100 DSL,D,20210521,18.2,18.2,18.06,18.08,149800 DSM,D,20210521,8.1,8.12,8.04,8.09,55200 DSSI,D,20210521,10.5,11,10.46,10.91,209700 DSU,D,20210521,11.08,11.11,11.03,11.09,89600 DSX,D,20210521,4.15,4.4,4.11,4.39,1704000 DSX-B,D,20210521,25.81,25.81,25.81,25.81,300 DT,D,20210521,49.71,50.19,49.09,49.16,1213000 DTB,D,20210521,25.22,25.48,25.218,25.24,32500 DTE,D,20210521,140.42,141.72,139.11,140.67,1985500 DTF,D,20210521,14.68,14.75,14.67,14.68,4000 DTJ,D,20210521,25.12,25.14,25.04,25.08,30900 DTL.P,D,20210521,13.43,14.02,13.43,14,4600 DTP,D,20210521,51.23,51.63,51.02,51.63,23600 DTW,D,20210521,25.99,25.99,25.94,25.94,27300 DTY,D,20210521,25.95,25.95,25.9,25.95,11200 DUK,D,20210521,102.53,103.07,101.92,102.86,4136400 DUK-A,D,20210521,27.87,27.88,27.65,27.88,34700 DUKB,D,20210521,27.15,27.15,27.02,27.1,25800 DUKH,D,20210521,25.93,25.93,25.84,25.85,6400 DV,D,20210521,30.24,32.55,30.091,32.2,418100 DVA,D,20210521,123.38,124.5567,122.25,122.54,474900 DVD,D,20210521,2.22,2.24,2.2097,2.24,20900 DVN,D,20210521,25.48,25.99,25.32,25.35,8635900 DWI.U,D,20210521,10,10,9.96,9.965,7400 DWI.W,D,20210521,0.5686,0.5785,0.5401,0.5401,3200 DWIN,D,20210521,9.73,9.75,9.69,9.75,4400 DX,D,20210521,19.57,19.615,19.51,19.56,312800 DX-C,D,20210521,25.3499,25.3499,25.23,25.26,21700 DXC,D,20210521,36.99,37.75,36.89,37.28,3043600 DY,D,20210521,86.67,87.3269,83.85,83.93,366000 DYFN,D,20210521,19.9,20,19.9,19.93,15000 E,D,20210521,24.99,25.23,24.96,25.06,407100 EAF,D,20210521,13.61,13.86,13.61,13.74,1560500 EAI,D,20210521,25.62,25.75,25.6122,25.75,18200 EARN,D,20210521,12.44,12.44,12.27,12.31,73100 EAT,D,20210521,61.52,62.36,60.53,60.74,474600 EB,D,20210521,19.98,20.17,19.52,20.07,1209200 EBF,D,20210521,21.19,21.3,20.905,21.25,104400 EBR,D,20210521,7.93,8.03,7.815,7.89,712300 EBR.B,D,20210521,7.8,7.85,7.59,7.78,31500 EBS,D,20210521,59.01,59.49,58.05,58.5,439400 EC,D,20210521,12.57,12.64,12.16,12.16,1261200 ECC,D,20210521,13.53,13.59,13.47,13.5,125500 ECCB,D,20210521,25.67,25.67,25.5002,25.6201,1000 ECCW,D,20210521,25.65,25.7446,25.62,25.72,16200 ECCX,D,20210521,25.54,25.6,25.5316,25.6,25300 ECCY,D,20210521,25.46,25.46,25.44,25.45,1600 ECL,D,20210521,215.95,217.76,214.1148,214.24,926000 ECOM,D,20210521,24.8,24.85,23.95,24.02,182600 ED,D,20210521,78.48,79.08,78.35,78.96,3270200 EDD,D,20210521,6.12,6.14,6.1,6.1,80000 EDF,D,20210521,8.25,8.33,8.25,8.29,40800 EDI,D,20210521,8.68,8.7,8.615,8.6686,29200 EDN,D,20210521,3.46,3.57,3.44,3.49,36200 EDR,D,20210521,30.18,30.34,29.8,29.97,311200 EDU,D,20210521,11.16,11.93,10.71,11.1,33862600 EEA,D,20210521,11.74,11.82,11.7,11.82,4400 EEX,D,20210521,5.38,5.53,5.3203,5.48,82400 EFC,D,20210521,19.1,19.21,18.925,18.98,444300 EFC-A,D,20210521,25.4,25.4,25.2801,25.37,7300 EFF,D,20210521,16.41,16.41,16.37,16.385,5500 EFL,D,20210521,9.41,9.4697,9.4,9.42,50200 EFR,D,20210521,14.1,14.22,14.0515,14.1,154300 EFT,D,20210521,14.28,14.28,14.21,14.23,94200 EFX,D,20210521,233.82,237.38,231.87,237.13,878400 EGF,D,20210521,12.7,12.74,12.65,12.65,5400 EGHT,D,20210521,24.59,24.84,23.67,23.7,980800 EGO,D,20210521,11.84,12.02,11.68,11.81,2050600 EGP,D,20210521,157.06,159.045,154.77,155.46,439500 EGY,D,20210521,2.67,2.72,2.62,2.64,148100 EHC,D,20210521,86.25,87.38,85.92,86.27,467900 EHI,D,20210521,10.28,10.2869,10.25,10.26,15900 EHT,D,20210521,9.83,9.84,9.83,9.83,37500 EIC,D,20210521,15.4,15.585,15.4,15.51,39700 EIG,D,20210521,42.42,42.5,41.87,42.29,300500 EIX,D,20210521,57.79,58.29,57.57,58.17,1540700 EL,D,20210521,298.68,300.96,296.6,296.75,987100 ELAN,D,20210521,35.92,36.535,35.75,35.76,4405800 ELAT,D,20210521,53.4,53.89,53.4,53.48,174000 ELC,D,20210521,25.55,25.73,25.55,25.72,13200 ELF,D,20210521,29.48,29.73,28.78,28.8,291900 ELP,D,20210521,5.6,5.61,5.48,5.52,405600 ELS,D,20210521,70.66,71.01,70.1,70.44,842900 ELVT,D,20210521,3.65,3.78,3.62,3.77,367300 ELY,D,20210521,34.5,34.53,33.61,33.96,1956100 EMD,D,20210521,13.65,13.7,13.56,13.57,115600 EME,D,20210521,123.3,123.89,121.67,121.95,178300 EMF,D,20210521,19.47,19.47,19.27,19.34,19600 EMN,D,20210521,123.64,126.33,123.5,124.83,766200 EMO,D,20210521,22.26,22.48,22.09,22.17,49900 EMP,D,20210521,25.49,25.63,25.49,25.53,15800 EMP.U,D,20210521,10.4,10.47,10.37,10.4,260000 EMP.W,D,20210521,1.38,1.41,1.29,1.39,94700 EMPW,D,20210521,9.95,9.99,9.95,9.98,1044800 EMR,D,20210521,93.98,94.635,92.94,93.65,2421800 ENB,D,20210521,38.81,38.91,38.39,38.61,2754200 ENBA,D,20210521,27.12,27.19,26.96,27.07,57500 ENBL,D,20210521,8.54,8.695,8.44,8.63,1312800 ENIA,D,20210521,6.95,6.98,6.82,6.88,1196900 ENIC,D,20210521,2.97,3.02,2.96,2.98,466500 ENJ,D,20210521,25.65,25.65,25.615,25.615,1000 ENLC,D,20210521,5.02,5.14,4.995,5,1810900 ENO,D,20210521,25.55,25.55,25.5,25.5,8200 ENP.U,D,20210521,9.98,9.98,9.91,9.91,3700 ENP.W,D,20210521,0.9,0.9,0.83,0.87,184700 ENPC,D,20210521,9.7,9.7,9.67,9.67,1500 ENR,D,20210521,45.8,46.425,45.62,45.98,480000 ENR-A,D,20210521,96,97.1,96,96.25,9800 ENS,D,20210521,90.81,93.5,90.01,92.41,494000 ENV,D,20210521,69.43,69.8,68.45,68.47,295700 ENVA,D,20210521,36.67,37.2806,36.31,36.45,235400 ENZ,D,20210521,2.99,3.05,2.92,3.01,233000 EOD,D,20210521,5.57,5.625,5.55,5.57,442600 EOG,D,20210521,81.46,82.23,79.99,80.07,2782700 EOI,D,20210521,17.85,17.9799,17.8482,17.95,111100 EOS,D,20210521,21.94,22.04,21.85,21.89,98800 EOT,D,20210521,22.45,22.69,22.45,22.5,11400 EP-C,D,20210521,50.48,50.56,50.48,50.56,900 EPAC,D,20210521,27.29,27.6,27.09,27.45,202400 EPAM,D,20210521,476.08,480.87,471.48,477.22,332300 EPC,D,20210521,45,46.1,45,45.5,925200 EPD,D,20210521,23.96,24.13,23.7,23.71,3842000 EPR,D,20210521,47.96,48,47.21,47.45,246400 EPR-C,D,20210521,25.85,25.95,25.8387,25.87,1600 EPR-E,D,20210521,34.57,35.46,34.53,35.46,5200 EPR-G,D,20210521,25.27,25.5,25.27,25.5,4400 EPRT,D,20210521,24.84,24.84,24.44,24.69,611100 EPW.W,D,20210521,0.5,0.51,0.43,0.51,12200 EQC,D,20210521,27.43,27.71,27.35,27.62,963700 EQC-D,D,20210521,31.5,31.5,31.1005,31.5,800 EQD,D,20210521,9.82,9.89,9.82,9.84,11400 EQD.U,D,20210521,10.1514,10.1514,10.1514,10.1514,200 EQD.W,D,20210521,0.94,0.99,0.94,0.99,56900 EQH,D,20210521,33.23,33.6,32.875,32.98,2961400 EQH-A,D,20210521,26.64,26.74,26.5101,26.6,31500 EQH-C,D,20210521,25.08,25.09,24.94,25,26100 EQH.U,D,20210521,9.94,9.97,9.93,9.97,6700 EQH.W,D,20210521,0.52,0.52,0.52,0.52,200 EQNR,D,20210521,21.43,21.49,21.11,21.15,3236200 EQR,D,20210521,74.6,75.17,74.43,75,2522300 EQS,D,20210521,1.87,1.9,1.87,1.9,200 EQT,D,20210521,22.26,22.61,21.94,22.38,4143700 ERF,D,20210521,6.1,6.13,6.01,6.06,1250000 ERJ,D,20210521,12.16,12.64,12.14,12.43,3278200 ES,D,20210521,84,84.75,83.56,84.09,3146500 ESE,D,20210521,95.49,96.1,93.2114,94.69,134200 ESGC,D,20210521,1.32,1.4,1.26,1.31,4399700 ESI,D,20210521,22.6,22.93,22.4011,22.66,1520800 ESM.W,D,20210521,0.695,0.7199,0.65,0.666,23300 ESNT,D,20210521,48.47,48.82,47.77,47.99,405800 ESRT,D,20210521,11.67,11.8,11.59,11.75,1008400 ESS,D,20210521,288.24,290.33,287.555,288.12,306300 ESTC,D,20210521,114.98,116.97,113.38,113.48,727500 ESTE,D,20210521,9.4,9.524,9.2,9.27,213000 ET,D,20210521,10.09,10.29,9.92,10.19,26641000 ET-C,D,20210521,24.31,24.5,24.035,24.25,48100 ET-D,D,20210521,25.07,25.07,24.6773,24.85,25400 ET-E,D,20210521,24.95,25.15,24.85,25.0552,174200 ETB,D,20210521,16.35,16.35,16.04,16.09,39500 ETG,D,20210521,20.52,20.52,20.41,20.47,75900 ETH,D,20210521,28.13,28.42,27.57,28.07,421800 ETI.P,D,20210521,27.39,27.39,27.1209,27.1209,300 ETJ,D,20210521,11.01,11.04,10.92,10.93,158500 ETN,D,20210521,144.63,145.56,142.77,143.43,1790800 ETO,D,20210521,28.86,28.99,28.75,28.75,28000 ETR,D,20210521,106.01,106.79,105.61,106.64,1901500 ETRN,D,20210521,8.86,8.91,8.67,8.67,3242300 ETV,D,20210521,16.18,16.26,16.16,16.2,184900 ETW,D,20210521,10.96,11,10.95,10.95,204300 ETW.W,D,20210521,3.8,3.86,3.6,3.75,25500 ETWO,D,20210521,12.5,13.08,12.39,12.87,1223700 ETX,D,20210521,22.43,22.5249,22.4082,22.5249,4600 ETY,D,20210521,13.67,13.71,13.61,13.63,184700 EURN,D,20210521,9.57,9.88,9.54,9.75,2068600 EVA,D,20210521,50.12,50.17,49.23,49.57,76500 EVC,D,20210521,4.39,4.56,4.31,4.53,807100 EVF,D,20210521,6.74,6.75,6.71,6.73,75100 EVG,D,20210521,13.08,13.11,13.06,13.06,41500 EVH,D,20210521,19.51,20.2,19.29,20,324500 EVN,D,20210521,14.06,14.06,13.98,13.99,19500 EVR,D,20210521,148.02,149.73,147.01,148.2,349500 EVRG,D,20210521,61.89,62.61,61.88,62.53,954300 EVRI,D,20210521,19.48,19.48,18.7,18.81,1187400 EVT,D,20210521,27.75,27.92,27.72,27.82,75000 EVTC,D,20210521,43.99,44.15,43.19,43.23,388800 EW,D,20210521,93.13,94.63,93.13,94.2,3472700 EXD,D,20210521,11.15,11.15,11.05,11.08,16000 EXG,D,20210521,9.99,10.02,9.98,9.98,424000 EXK,D,20210521,6.99,7.1,6.76,7.03,4689300 EXP,D,20210521,142.74,145.54,142.17,144.42,657200 EXPR,D,20210521,3.52,3.62,3.4,3.41,2304900 EXR,D,20210521,145.99,146.84,145.14,145.83,563900 EXTN,D,20210521,4.82,5,4.73,4.95,603900 F,D,20210521,12.7,13.47,12.57,13.33,200875000 F-B,D,20210521,26.68,26.74,26.56,26.68,25300 F-C,D,20210521,26.44,26.53,26.27,26.51,82600 FAC.S,D,20210521,10,10,9.95,9.965,2800 FAC.T,D,20210521,1.03,1.04,1.03,1.04,500 FAC.U,D,20210521,10.35,10.35,10.23,10.26,3500 FAC.W,D,20210521,1.08,1.08,0.92,0.9696,1300 FACA,D,20210521,10.04,10.04,10.02,10.04,2700 FACT,D,20210521,9.7,9.75,9.7,9.72,67000 FAF,D,20210521,65.99,66.32,65.36,65.68,507100 FAI.U,D,20210521,10.35,10.35,10.35,10.35,900 FAI.W,D,20210521,1.94,1.94,1.87,1.87,4200 FAII,D,20210521,9.99,10,9.97,9.99,114600 FAM,D,20210521,10.12,10.12,10.09,10.11,45400 FBC,D,20210521,46.27,46.3,45.38,45.61,399800 FBHS,D,20210521,104.83,105.72,103.27,103.59,532500 FBK,D,20210521,42.25,42.82,41.9,42.61,90400 FBP,D,20210521,12.92,12.99,12.78,12.91,1418700 FC,D,20210521,31.09,31.4,30.7,30.78,53500 FCA.U,D,20210521,9.9,9.95,9.9,9.94,11900 FCA.W,D,20210521,0.94,0.99,0.94,0.94,7000 FCAX,D,20210521,9.73,9.78,9.73,9.74,8800 FCF,D,20210521,15.28,15.58,15.24,15.54,390900 FCN,D,20210521,138.37,138.78,137,137.85,197300 FCPT,D,20210521,27.63,27.71,27.42,27.51,227600 FCRZ,D,20210521,25.32,25.33,25.32,25.33,700 FCT,D,20210521,12.53,12.56,12.52,12.53,155500 FCX,D,20210521,41.44,41.83,40.58,40.87,20810000 FDEU,D,20210521,13.67,13.76,13.59,13.67,19600 FDP,D,20210521,34.8,35.11,34.56,34.77,421000 FDS,D,20210521,327.99,332.5,326.93,328.15,125400 FDX,D,20210521,310.43,315.29,309.39,309.6,1753500 FE,D,20210521,37.76,38.02,37.62,38.01,1920000 FEDU,D,20210521,0.92,1.12,0.89,0.91,2692700 FEI,D,20210521,7.84,7.84,7.83,7.83,202000 FENG,D,20210521,1.71,1.73,1.66,1.68,180100 FEO,D,20210521,15.08,15.1,15.03,15.03,3600 FERG,D,20210521,137.59,138.17,137.14,137.54,29600 FET,D,20210521,21.77,22.73,21.34,22.53,94400 FF,D,20210521,11.96,12.07,11.53,11.65,569600 FFA,D,20210521,19.72,19.92,19.59,19.83,79700 FFC,D,20210521,22.3,22.3,22.17,22.22,75700 FFG,D,20210521,60.85,60.98,60.85,60.97,72800 FGB,D,20210521,4.22,4.22,4.11,4.17,30400 FGN.U,D,20210521,11.06,11.06,11.06,11.06,500 FGN.W,D,20210521,1.86,1.92,1.85,1.8897,22700 FGNA,D,20210521,10.07,10.14,10.07,10.12,72700 FHI,D,20210521,31.81,32,31.53,31.84,763400 FHN,D,20210521,18.84,19.18,18.79,19.02,4280900 FHN-A,D,20210521,25.33,25.34,25.33,25.3302,5900 FHN-B,D,20210521,27.87,28.03,27.69,27.95,3600 FHN-C,D,20210521,27.95,27.99,27.85,27.99,2200 FHN-D,D,20210521,26.48,26.65,26.47,26.65,1600 FHN-E,D,20210521,27.83,27.97,27.57,27.65,73500 FHN-F,D,20210521,25.29,25.8,25.2,25.55,142100 FHS,D,20210521,5.93,6,5.75,5.83,167800 FI,D,20210521,3.53,3.53,3.42,3.47,643700 FICO,D,20210521,504.53,505.39,491.09,491.73,152600 FIF,D,20210521,13.16,13.22,13.11,13.15,49900 FINS,D,20210521,18,18.35,17.89,18.135,135000 FINV,D,20210521,7.83,7.84,7.42,7.52,2037500 FIS,D,20210521,150.01,150.9,149.82,150.37,2449400 FIV,D,20210521,9.41,9.45,9.41,9.43,40900 FIX,D,20210521,81.72,82.21,80.44,80.89,72000 FL,D,20210521,61,62.42,59.35,60.87,3612500 FLC,D,20210521,23.77,23.85,23.57,23.65,20300 FLM.U,D,20210521,9.97,10,9.97,9.98,55000 FLM.W,D,20210521,0.68,0.8,0.67,0.8,223900 FLME,D,20210521,9.62,9.63,9.62,9.62,78500 FLNG,D,20210521,13.62,14.88,13.44,14.88,134700 FLO,D,20210521,24.39,24.65,23.72,24.15,3089000 FLOW,D,20210521,68.07,68.63,67.74,68.51,133300 FLR,D,20210521,18.11,18.46,17.9,17.99,2249800 FLS,D,20210521,42.26,42.74,41.94,42.22,438200 FLT,D,20210521,276.47,277.03,270.87,271.73,327900 FLY,D,20210521,16.9,16.95,16.87,16.95,146100 FMA.W,D,20210521,1.05,1.19,1.05,1.16,37300 FMAC,D,20210521,9.85,9.89,9.84,9.89,1346000 FMC,D,20210521,117.27,118.03,116.71,116.88,446600 FMN,D,20210521,15.53,15.53,15.35,15.35,9600 FMO,D,20210521,11.9,11.94,11.83,11.89,42900 FMS,D,20210521,41.33,41.52,41.15,41.19,91200 FMX,D,20210521,85.2,85.21,82.1,82.76,507300 FMY,D,20210521,13.57,13.575,13.57,13.5701,4300 FN,D,20210521,84.94,86.05,84.42,84.83,135300 FNB,D,20210521,13.38,13.6,13.34,13.52,1874500 FNB-E,D,20210521,28.28,28.31,27.8051,27.9056,3500 FND,D,20210521,100.24,100.48,97.42,97.47,738900 FNF,D,20210521,47.56,47.95,46.66,46.72,1499400 FNV,D,20210521,152.2,152.2,148.63,150.03,392400 FOA,D,20210521,10.57,10.57,10.39,10.51,612300 FOA.W,D,20210521,1.5,1.51,1.45,1.49,24100 FOE,D,20210521,21.6,21.61,21.5,21.56,1036800 FOF,D,20210521,14.05,14.13,14.03,14.11,54000 FOR,D,20210521,23.24,23.31,22.56,22.69,70700 FOUR,D,20210521,91.7,94.84,88.86,89.1,938600 FPA.U,D,20210521,10,10,9.98,10,494600 FPA.W,D,20210521,0.8012,0.8999,0.8012,0.8837,59600 FPAC,D,20210521,9.71,9.73,9.7,9.71,101100 FPF,D,20210521,24.68,24.75,24.58,24.73,92200 FPH,D,20210521,6.91,7.43,6.9,7.35,382000 FPI,D,20210521,12.79,12.96,12.56,12.63,212100 FPI-B,D,20210521,26.16,26.32,26.16,26.2,3800 FPL,D,20210521,5.83,5.87,5.81,5.84,72700 FR,D,20210521,50.18,50.45,49.95,50.04,879400 FRA,D,20210521,12.94,12.95,12.87,12.9,83900 FRC,D,20210521,187.5,190.85,187.13,189.67,545100 FRC-H,D,20210521,26.07,26.19,26.04,26.19,2000 FRC-I,D,20210521,26.97,27.07,26.93,26.96,13400 FRC-J,D,20210521,26.05,26.05,25.92,25.93,18600 FRC-K,D,20210521,25.1,25.16,25.072,25.101,14200 FRC-L,D,20210521,25.49,25.49,25.3,25.35,89000 FRO,D,20210521,8.7,8.99,8.69,8.9,2977600 FRT,D,20210521,112.51,113.05,112.15,112.51,289100 FRT-C,D,20210521,26,26.04,25.97,25.97,3900 FRX,D,20210521,10,10,9.96,9.96,503900 FRX.S,D,20210521,10,10,9.98,9.99,1400 FRX.T,D,20210521,0.95,0.95,0.9,0.95,10000 FRX.U,D,20210521,10.6,10.6595,10.6,10.6595,6500 FRX.W,D,20210521,2.28,2.37,2.23,2.34,30400 FRXB,D,20210521,9.76,9.76,9.75,9.75,600 FSD,D,20210521,15.33,15.37,15.32,15.32,87600 FSK,D,20210521,21.5,21.69,21.3,21.65,604300 FSKR,D,20210521,20.51,20.91,20.42,20.91,343600 FSLF,D,20210521,14.63,14.63,14.52,14.57,5100 FSLY,D,20210521,44,45.4,43.13,44.87,3629500 FSM,D,20210521,6.72,6.75,6.57,6.65,3183900 FSN.U,D,20210521,9.9,9.95,9.9,9.94,30600 FSN.W,D,20210521,0.7125,0.7125,0.7125,0.7125,300 FSNB,D,20210521,9.76,9.78,9.7,9.7,1800 FSR,D,20210521,12.25,12.59,12.15,12.47,10626100 FSS,D,20210521,41.84,41.98,41.18,41.46,246200 FST,D,20210521,12.05,12.2,12.05,12.13,37000 FST.U,D,20210521,13.77,13.77,13.77,13.77,100 FST.W,D,20210521,3.03,3.4,2.95,3.31,12600 FT,D,20210521,8.01,8.02,7.93,7.95,54400 FTA-A,D,20210521,26.3687,26.37,26.16,26.3699,3600 FTA-B,D,20210521,25.53,25.84,25.48,25.6,17100 FTA-C,D,20210521,27.13,27.13,27,27.05,2400 FTAI,D,20210521,28.46,29.69,28.41,29,609700 FTCH,D,20210521,40.09,40.91,39.73,40.18,4546200 FTE.U,D,20210521,9.95,9.96,9.93,9.96,3100 FTE.W,D,20210521,0.7,0.7,0.7,0.7,2800 FTEV,D,20210521,9.79,9.79,9.64,9.69,14900 FTHY,D,20210521,19.84,19.99,19.73,19.73,191200 FTI,D,20210521,8.19,8.25,8.1,8.21,2916800 FTK,D,20210521,1.97,1.98,1.89,1.9,101700 FTS,D,20210521,45.97,46.11,45.56,45.8,305100 FTV,D,20210521,71.01,71.76,70.89,71.57,2666900 FUBO,D,20210521,20.57,21.1,20.23,20.29,7306900 FUL,D,20210521,67.39,67.87,66.54,67,245600 FUN,D,20210521,46.72,47.72,46.29,46.41,706000 FUS.W,D,20210521,1.12,1.12,1.02,1.08,44300 FUSE,D,20210521,9.9,9.93,9.87,9.88,986300 FVI.U,D,20210521,9.98,10,9.95,10,4000 FVI.W,D,20210521,1.1,1.1,1.05,1.05,40700 FVRR,D,20210521,187.01,188.1,180.65,183.1,527400 FVT,D,20210521,9.8,9.84,9.77,9.77,2400 FVT.U,D,20210521,9.99,10.05,9.95,9.95,13100 FVT.W,D,20210521,1,1,0.92,0.98,17800 FZT,D,20210521,9.8,9.8,9.7,9.73,4800 FZT.W,D,20210521,0.9501,0.9501,0.9501,0.9501,100 G,D,20210521,44.3,44.67,43.98,44.12,2082400 GAB,D,20210521,7.13,7.24,7.11,7.2,783200 GAB-H,D,20210521,25.55,25.6,25.54,25.6,1000 GAB-J,D,20210521,26.3,26.368,26.2832,26.368,1600 GAB-K,D,20210521,26.33,26.36,26.24,26.36,1500 GAM,D,20210521,42.75,42.81,42.36,42.77,13700 GAM-B,D,20210521,26.73,27.15,26.73,27.07,11400 GAP.U,D,20210521,9.96,10,9.95,10,175500 GAP.W,D,20210521,0.59,0.59,0.5349,0.5349,3500 GAPA,D,20210521,9.73,9.73,9.69,9.7,4900 GATO,D,20210521,15.58,16.22,15.29,16.19,828700 GATX,D,20210521,97.92,98.23,96.96,97.82,70400 GB,D,20210521,10.13,10.4,9.34,9.5,16300 GB.W,D,20210521,1.3,1.33,1.13,1.17,34300 GBAB,D,20210521,23.94,24.12,23.88,24.04,60800 GBL,D,20210521,27.01,27.96,26.83,27.96,62500 GBX,D,20210521,46.3,46.97,45.57,46.56,252900 GCI,D,20210521,5.22,5.26,5.07,5.07,729500 GCO,D,20210521,53.86,55.49,52.86,53.28,83700 GCP,D,20210521,25.78,26.04,25.67,25.94,138800 GCV,D,20210521,6.26,6.36,6.26,6.31,26100 GD,D,20210521,189.72,191.53,188.44,189.88,1641400 GDDY,D,20210521,81.3,81.57,78.75,79.08,1346200 GDL,D,20210521,9.02,9.3,8.93,8.95,64400 GDO,D,20210521,18.2,18.34,18.0565,18.165,80200 GDOT,D,20210521,41.65,41.83,40.32,40.5,426600 GDV,D,20210521,26.11,26.11,25.86,26.05,142600 GDV-H,D,20210521,28.21,28.21,28.21,28.21,100 GE,D,20210521,13.11,13.28,13.05,13.23,53317100 GEF,D,20210521,63.46,63.82,63.03,63.38,128700 GEF.B,D,20210521,62.5,63.1,62.17,62.2,7500 GEL,D,20210521,9.5,9.84,9.47,9.81,433400 GEN.W,D,20210521,10,10,8.18,8.36,57100 GENI,D,20210521,21.8,21.9,20.16,20.21,1014200 GEO,D,20210521,6.04,6.05,5.54,5.57,9793500 GER,D,20210521,11.47,11.5,11.3,11.3,56900 GES,D,20210521,27.39,27.9,27.18,27.31,642800 GF,D,20210521,20.21,20.29,19.89,19.89,28600 GFF,D,20210521,26.87,26.98,26.6,26.62,182500 GFI,D,20210521,12.17,12.22,12,12.03,8559900 GFL,D,20210521,32.21,32.64,32.18,32.44,873700 GFLU,D,20210521,75.96,77.05,75.92,76.35,63200 GFX,D,20210521,9.66,9.68,9.63,9.66,33700 GFX.U,D,20210521,9.97,10.0025,9.97,10.0025,2100 GFX.W,D,20210521,0.7199,0.72,0.7,0.7046,14600 GGB,D,20210521,6.51,6.58,6.29,6.33,16357000 GGG,D,20210521,75.17,75.41,74.34,74.71,451700 GGM,D,20210521,20.75,21.09,20.75,21.03,32200 GGT,D,20210521,10.19,10.19,10.15,10.18,27300 GGT-E,D,20210521,25.9812,25.9812,25.9812,25.9812,100 GGT-G,D,20210521,26.25,26.41,26.25,26.3052,3600 GGZ,D,20210521,15.55,15.7,15.55,15.7,19300 GGZ-A,D,20210521,25.85,25.92,25.85,25.92,3700 GHC,D,20210521,670,681.57,670,677.05,14100 GHG,D,20210521,13.28,13.9,13.01,13.41,236000 GHL,D,20210521,17.16,17.58,17.16,17.22,118800 GHLD,D,20210521,15.6,15.6,15.27,15.31,4400 GHM,D,20210521,14.57,14.57,14.22,14.38,22900 GHY,D,20210521,15.14,15.21,15.08,15.12,91100 GIB,D,20210521,90.72,90.76,90.12,90.21,111000 GIL,D,20210521,35.53,35.63,34.85,34.89,350900 GIM,D,20210521,5.51,5.53,5.51,5.52,248600 GIS,D,20210521,63.06,63.88,62.94,63.13,2701000 GIX,D,20210521,10.07,10.08,10.06,10.07,100900 GIX.P,D,20210521,0.4,0.44,0.4,0.42,147900 GIX.U,D,20210521,10.95,10.95,10.95,10.95,200 GIX.W,D,20210521,0.7899,0.7901,0.7402,0.775,18500 GJH,D,20210521,10.41,10.41,10.41,10.41,700 GJS,D,20210521,20.83,20.83,20.83,20.83,500 GJT,D,20210521,20.4,20.4,20.32,20.3248,3600 GKOS,D,20210521,75.62,77.07,74.68,74.92,320700 GL,D,20210521,105.01,106.17,104.79,105.47,266200 GL-C,D,20210521,25.85,25.9,25.75,25.86,15500 GLE.U,D,20210521,11.775,11.775,11.775,11.775,300 GLE.W,D,20210521,1,1.05,0.98,1.04,215100 GLEO,D,20210521,10.14,10.15,10.11,10.12,110700 GLO-A,D,20210521,23.76,23.9994,23.7,23.9994,25300 GLO-B,D,20210521,22.35,22.3665,22.3068,22.3665,10300 GLO-C,D,20210521,23.1,23.18,23.1,23.18,9300 GLO-G,D,20210521,25.44,25.44,25.41,25.4286,2000 GLOB,D,20210521,219.66,220.09,212.1,213.84,252500 GLOG,D,20210521,5.84,5.85,5.83,5.84,313900 GLOP,D,20210521,3.16,3.24,3.12,3.14,325400 GLP,D,20210521,24.69,25,24.45,24.9,84500 GLP-A,D,20210521,26.62,26.76,26.52,26.62,5100 GLP-B,D,20210521,26.31,26.3992,26.24,26.285,168900 GLT,D,20210521,14.59,14.73,14.49,14.61,518900 GLW,D,20210521,43.94,44.28,43.37,43.53,3222700 GM,D,20210521,56.01,58.78,55.77,56.72,15149600 GME,D,20210521,171,179.24,170.33,176.79,3652900 GMED,D,20210521,71.74,73,70.88,71.14,1253300 GMR-A,D,20210521,26.6,26.7895,26.4545,26.7895,1300 GMRE,D,20210521,14.46,14.5,14.34,14.44,372000 GMS,D,20210521,45.33,45.68,44.92,44.97,141400 GMTA,D,20210521,25.01,25.01,24.995,24.9975,10500 GNE,D,20210521,6.69,6.72,6.56,6.57,51000 GNK,D,20210521,16.15,17.13,16.02,16.76,1354600 GNL,D,20210521,19.01,19.17,18.97,19.04,1024700 GNL-A,D,20210521,26.1,26.6,26.1,26.43,2500 GNL-B,D,20210521,26.73,26.8,26.7,26.7,7400 GNP.U,D,20210521,10.77,10.7701,10.77,10.7701,300 GNP.W,D,20210521,1.5,1.62,1.5,1.57,15500 GNPK,D,20210521,10.09,10.09,10.01,10.02,22400 GNRC,D,20210521,311.12,313.13,306.78,308.68,545800 GNT,D,20210521,5.75,5.78,5.73,5.73,88200 GNW,D,20210521,4.17,4.2,4.12,4.19,4732600 GOA.U,D,20210521,10.05,10.17,10.05,10.12,162100 GOA.W,D,20210521,0.8901,0.9,0.88,0.882,59500 GOAC,D,20210521,9.78,9.91,9.77,9.84,405300 GOF,D,20210521,20.36,20.7,20.36,20.64,207500 GOL,D,20210521,9.87,9.95,9.53,9.53,1019700 GOLD,D,20210521,25,25.05,24.49,24.7,14489200 GOLF,D,20210521,51.72,51.72,50.76,51.2,384400 GOOS,D,20210521,39.76,39.8,38.63,38.68,557600 GOTU,D,20210521,23.3,24.07,21.5,21.66,10855800 GPC,D,20210521,130.94,133.31,130.94,131.43,956100 GPI,D,20210521,162.86,166,160.52,162.39,186600 GPJA,D,20210521,26.34,26.35,26.25,26.3,21000 GPK,D,20210521,18.05,18.13,17.9,17.94,4314600 GPM,D,20210521,8.5,8.5,8.41,8.43,146800 GPMT,D,20210521,14.13,14.21,13.91,14,322800 GPN,D,20210521,196.29,197.23,193.47,193.6,1894500 GPOR,D,20210521,64.51,65.13,63,63.59,54500 GPRK,D,20210521,14.93,15.36,14.63,14.75,81800 GPS,D,20210521,33.01,33.26,32.34,32.54,6687900 GPX,D,20210521,16.47,17.15,16.1,16.91,57100 GRA,D,20210521,68.59,68.76,68.42,68.42,1355700 GRC,D,20210521,34.54,34.7,33.93,34.4,34800 GRP.U,D,20210521,67.61,67.61,66.76,66.8,1400 GRUB,D,20210521,59.13,59.24,57.97,58.03,1342300 GRX,D,20210521,13.13,13.18,13.13,13.13,9500 GS,D,20210521,361.49,367.14,360.51,366.26,2657600 GS-A,D,20210521,24.19,24.3,24.19,24.28,38100 GS-C,D,20210521,25.25,25.43,25.17,25.31,15300 GS-D,D,20210521,24.64,24.71,24.64,24.67,63900 GS-J,D,20210521,27.25,27.28,27.03,27.05,185900 GS-K,D,20210521,28.55,28.77,28.36,28.59,72500 GSA.U,D,20210521,10.51,10.62,10.51,10.57,7300 GSA.W,D,20210521,1.62,1.7,1.61,1.66,44900 GSAH,D,20210521,10.29,10.29,10.1,10.11,1415300 GSBD,D,20210521,19.53,19.59,19.25,19.26,718100 GSK,D,20210521,38.93,39.03,38.77,38.85,3048400 GSL,D,20210521,17.1,17.21,16.67,16.97,287000 GSL-B,D,20210521,25.4,25.48,25.28,25.28,70400 GSLD,D,20210521,25.8401,25.8541,25.74,25.8108,11600 GSQ.U,D,20210521,10,10.04,9.99,10.04,32300 GSQ.W,D,20210521,0.9,1.01,0.9,1.01,400 GSQD,D,20210521,9.79,9.79,9.74,9.74,200 GTES,D,20210521,17.37,17.5,17.22,17.38,536300 GTLS,D,20210521,147.94,150.99,147.29,147.84,193100 GTN,D,20210521,22.21,22.39,22,22.21,594000 GTN.A,D,20210521,20.44,20.5,20.35,20.35,1500 GTS,D,20210521,25.4,25.5,25.08,25.23,62400 GTT,D,20210521,1.54,1.65,1.51,1.64,626700 GTY,D,20210521,30.23,30.35,29.81,29.83,573000 GUT,D,20210521,7.44,7.44,7.33,7.4,104900 GUT-C,D,20210521,26.07,26.07,26.07,26.07,100 GVA,D,20210521,39,39.55,38.49,39.02,240300 GWB,D,20210521,33.79,34.38,33.63,33.91,253100 GWRE,D,20210521,97.85,98.25,95.71,95.79,436200 GWW,D,20210521,456.62,460.77,455.53,456.43,408800 H,D,20210521,76.88,77.27,76.25,76.58,372200 HAE,D,20210521,56.97,57.9,55.9,56.16,607300 HAL,D,20210521,22.67,22.82,22.33,22.46,6088500 HASI,D,20210521,50.14,50.46,49.56,49.83,555700 HAYW,D,20210521,24.62,24.83,23.75,24.14,256100 HBB,D,20210521,24,24.37,23.8,24.05,36700 HBI,D,20210521,19.42,19.55,19.25,19.29,3975600 HBM,D,20210521,7.67,7.67,7.3,7.33,1800600 HCA,D,20210521,207.31,210.1,206.13,206.38,1053400 HCC,D,20210521,17.08,17.81,16.97,17.47,1153600 HCHC,D,20210521,4,4.02,3.91,3.92,122300 HCI,D,20210521,77,77.87,75.94,76.56,309000 HCXY,D,20210521,26.5,26.8,26.5,26.62,3900 HCXZ,D,20210521,25.29,25.42,25.29,25.4,2100 HD,D,20210521,317,319.28,314.45,315.77,3919700 HDB,D,20210521,75.05,76.77,74.82,76.44,2010700 HE,D,20210521,43.81,44.22,43.69,44.12,310400 HEI,D,20210521,133.88,134.72,132.82,133.33,383200 HEI.A,D,20210521,124.37,125.45,123.39,124.23,146400 HEP,D,20210521,21.34,21.49,21.18,21.18,241100 HEQ,D,20210521,12.68,12.8,12.6,12.75,40500 HES,D,20210521,82.99,83.8,81.87,81.94,1842700 HESM,D,20210521,24.93,24.96,24.57,24.78,188200 HEXO,D,20210521,5.86,5.87,5.75,5.84,2434900 HFC,D,20210521,34.3,34.72,33.84,33.99,1857600 HFR-A,D,20210521,25.93,25.9817,25.81,25.9388,7300 HFRO,D,20210521,11.4,11.51,11.4,11.48,128600 HGH,D,20210521,26.8,26.87,26.75,26.8,63200 HGLB,D,20210521,8.83,8.91,8.76,8.84,115000 HGV,D,20210521,45.47,45.82,44.74,45.11,709100 HHC,D,20210521,104.74,105.11,103.77,105.06,123900 HHL.U,D,20210521,10.05,10.12,10.05,10.12,24300 HHL.W,D,20210521,0.7,0.77,0.65,0.77,14300 HHLA,D,20210521,9.74,9.89,9.74,9.79,46200 HI,D,20210521,45.61,46.16,45.53,45.87,252900 HIE,D,20210521,10.24,10.26,10.16,10.25,21400 HIG,D,20210521,65.97,66.74,65.21,65.41,3061200 HIG-G,D,20210521,27.52,27.66,27.42,27.51,28800 HIG.U,D,20210521,10.05,10.06,10.01,10.01,1800 HIG.W,D,20210521,0.88,0.9001,0.85,0.9001,13700 HIGA,D,20210521,9.75,9.75,9.71,9.71,7100 HII,D,20210521,213.42,215.88,212.65,213.67,159000 HIL,D,20210521,2.64,2.75,2.58,2.62,253100 HIM.W,D,20210521,3.1,3.88,3.1,3.65,144200 HIMS,D,20210521,11.55,13.01,11.25,12.81,2246000 HIO,D,20210521,5.14,5.15,5.12,5.13,234900 HIW,D,20210521,44.23,44.48,43.91,44.34,419600 HIX,D,20210521,7.18,7.19,7.16,7.19,91600 HKIB,D,20210521,6.5,7,6.5,7,8000 HL,D,20210521,8.75,9.14,8.57,8.68,10939400 HLF,D,20210521,50.78,51.45,50.75,50.79,617900 HLI,D,20210521,74.25,75,73.85,74.18,180600 HLT,D,20210521,121.32,122.22,120.7,120.98,1429400 HLX,D,20210521,5.02,5.16,4.93,5.07,1086300 HMC,D,20210521,30.71,31.08,30.54,30.98,1934700 HML-A,D,20210521,26.08,26.35,25.89,25.95,10300 HMLP,D,20210521,16.81,16.91,16.75,16.88,56800 HMN,D,20210521,38.79,39.3,38.63,39.11,242700 HMY,D,20210521,5.58,5.59,5.41,5.48,4685400 HNGR,D,20210521,25.84,26.15,25.55,25.82,213400 HNI,D,20210521,44.98,45.38,44.17,44.64,86900 HNP,D,20210521,14.43,14.43,14.22,14.28,25300 HOG,D,20210521,48.68,48.84,47.98,48.06,1470900 HOME,D,20210521,36.86,36.89,36.5,36.77,876000 HOV,D,20210521,125,128.55,121,121.17,39700 HP,D,20210521,29.1,29.35,28.48,28.9,929500 HPE,D,20210521,16.2,16.36,16.15,16.23,6660900 HPF,D,20210521,20.73,20.85,20.73,20.76,37500 HPI,D,20210521,20.93,21,20.84,20.96,50700 HPP,D,20210521,28.2,28.47,28,28.11,1066600 HPQ,D,20210521,32.26,32.44,31.63,31.66,8679900 HPS,D,20210521,18.79,18.8,18.76,18.77,28000 HPX,D,20210521,9.75,9.79,9.7,9.78,43400 HPX.U,D,20210521,10.1,10.1,10.05,10.05,34800 HPX.W,D,20210521,0.75,0.75,0.75,0.75,8400 HQH,D,20210521,24.32,24.45,24.15,24.39,134000 HQL,D,20210521,19.91,19.98,19.74,19.78,58900 HR,D,20210521,30.27,30.47,30.1,30.33,650700 HRB,D,20210521,24.64,25.84,24.59,25.72,3799900 HRC,D,20210521,111.5,112.04,110.42,110.68,222300 HRI,D,20210521,105,107.28,103.93,103.94,134200 HRL,D,20210521,49.37,50,49.26,49.42,3861200 HRTG,D,20210521,8.6,8.6,8.4,8.5,89100 HSBC,D,20210521,31.53,31.56,31.32,31.43,996300 HSC,D,20210521,22.69,22.9,22.37,22.5,288100 HSY,D,20210521,173.58,174.74,173.26,173.76,904400 HT,D,20210521,10.41,10.48,10.21,10.24,291800 HT-C,D,20210521,24.25,24.35,24.2,24.35,2600 HT-D,D,20210521,23.6,23.77,23.35,23.72,19400 HT-E,D,20210521,23.67,23.69,23.34,23.62,5600 HTA,D,20210521,27.74,27.86,27.61,27.78,565800 HTD,D,20210521,24.28,24.29,24.17,24.23,31000 HTFB,D,20210521,25.68,25.72,25.64,25.72,800 HTGC,D,20210521,17,17.04,16.93,17.03,737100 HTH,D,20210521,36.15,36.71,36.08,36.38,446200 HTP.U,D,20210521,10.03,10.03,10,10.015,16600 HTP.W,D,20210521,0.8999,0.9,0.85,0.8726,7100 HTPA,D,20210521,9.71,9.72,9.68,9.7,32800 HTY,D,20210521,6.59,6.6,6.47,6.47,72400 HUBB,D,20210521,190.02,190.78,188.19,188.33,114900 HUBS,D,20210521,510,512.66,498.23,504.71,263800 HUG.U,D,20210521,10.04,10.1,10.03,10.1,7600 HUG.W,D,20210521,1.06,1.1,1.05,1.05,20200 HUGS,D,20210521,9.82,9.82,9.72,9.77,7300 HUM,D,20210521,442.3,452.82,441.9,446,935500 HUN,D,20210521,28.6,29.01,28.51,28.66,2337900 HUYA,D,20210521,15.5,15.55,14.77,14.78,2867400 HVT,D,20210521,44.38,44.78,43.35,43.99,124700 HVT.A,D,20210521,43.8,43.8,43.8,43.8,200 HWM,D,20210521,34.2,34.55,33.68,33.76,4480600 HXL,D,20210521,53.04,53.89,52.85,53.1,454600 HY,D,20210521,76.98,78.3,76.01,76.8,35300 HYB,D,20210521,9.19,9.19,9.15,9.18,53500 HYI,D,20210521,15.4,15.46,15.27,15.33,36400 HYLN,D,20210521,9.75,10.19,9.56,10.02,2882700 HYT,D,20210521,11.98,12,11.92,11.95,318900 HZA.U,D,20210521,10.5,10.5232,10.5,10.5232,700 HZA.W,D,20210521,1.63,1.75,1.63,1.7,10300 HZAC,D,20210521,10,10,9.96,9.98,127800 HZN,D,20210521,8.31,9,8.31,8.96,109800 HZO,D,20210521,54.51,55.13,52.8,53.46,395400 HZO.U,D,20210521,10.65,10.65,10.57,10.57,1700 HZO.W,D,20210521,1.7,1.77,1.64,1.7,42300 HZON,D,20210521,9.99,10.06,9.99,10,232300 IAA,D,20210521,57.29,57.9,56.99,57.13,961200 IAC.S,D,20210521,9.94,9.94,9.94,9.94,100 IAC.T,D,20210521,1.11,1.13,1.11,1.11,14800 IAC.W,D,20210521,1.99,1.99,1.84,1.9,11000 IACA,D,20210521,10,10,9.93,9.95,66200 IACB,D,20210521,9.81,9.83,9.75,9.8,104200 IACC,D,20210521,9.91,9.91,9.9,9.9,9800 IAE,D,20210521,9.49,9.51,9.45,9.45,32900 IAG,D,20210521,3.63,3.64,3.53,3.62,3303400 IBA,D,20210521,47.3,47.3,46.08,46.42,7900 IBE.U,D,20210521,9.99,9.99,9.97,9.98,4700 IBER,D,20210521,9.75,9.75,9.75,9.75,200 IBM,D,20210521,144.28,145.7,144.28,144.74,4032400 IBN,D,20210521,17.68,17.72,17.59,17.64,4985500 IBP,D,20210521,118.06,118.55,114.15,115,218600 ICD,D,20210521,3.27,3.27,3.06,3.13,95700 ICE,D,20210521,112.36,113.68,112.35,113.16,2578800 ICL,D,20210521,6.9,6.95,6.81,6.81,100900 IDA,D,20210521,101.09,101.64,99.97,100.8,179900 IDE,D,20210521,12.84,12.84,12.53,12.75,70000 IDT,D,20210521,28.77,29.63,28.21,28.91,239600 IEX,D,20210521,220.7,221.54,218.91,219.96,267300 IFF,D,20210521,140.16,142,140,140.54,1308300 IFFT,D,20210521,49.57,50.12,49.57,49.78,6700 IFN,D,20210521,21.05,21.2,21,21.04,74900 IFS,D,20210521,28.7,28.7,27.42,28.25,120500 IGA,D,20210521,9.7,9.7,9.6,9.64,82800 IGD,D,20210521,5.93,5.93,5.89,5.89,356100 IGI,D,20210521,21.12,21.28,21.09,21.1,20300 IGR,D,20210521,8.35,8.36,8.25,8.26,211700 IGT,D,20210521,24,24.59,23.18,23.93,3440800 IH,D,20210521,10.5,10.5,10,10.17,39300 IHC,D,20210521,48.26,48.26,47,47,7300 IHD,D,20210521,8.1,8.12,8,8,28300 IHG,D,20210521,68.86,69.05,68.31,68.37,46800 IHIT,D,20210521,9.55,9.75,9.55,9.721,47600 IHTA,D,20210521,9.75,9.79,9.64,9.79,5700 IIA.U,D,20210521,10.07,10.07,10.07,10.07,400 IIA.W,D,20210521,0.92,0.93,0.92,0.93,1200 IIAC,D,20210521,9.78,9.78,9.78,9.78,100 IIF,D,20210521,24,24.18,23.96,23.96,35800 IIIN,D,20210521,37.51,38.07,36.81,37.16,60000 IIM,D,20210521,16.05,16.06,16.02,16.05,81200 IIP-A,D,20210521,36.5,36.65,36.46,36.55,2000 IIPR,D,20210521,175.96,176.15,172.35,173.01,100200 IMAX,D,20210521,21.4,21.57,21.16,21.38,534700 IMP.U,D,20210521,10.1,10.1,10.09,10.09,400 IMP.W,D,20210521,0.8798,0.8798,0.7918,0.8464,11200 IMPX,D,20210521,9.7,9.72,9.7,9.71,233500 INFO,D,20210521,104.38,105.13,104.21,104.55,2090600 INFY,D,20210521,18.8,18.83,18.7,18.72,6448300 ING,D,20210521,13.5,13.55,13.42,13.51,4070700 INGR,D,20210521,95.48,95.89,94.82,95.41,392300 INN,D,20210521,9.59,9.67,9.37,9.42,591100 INN-D,D,20210521,25.22,25.3863,25.22,25.3863,4500 INN-E,D,20210521,25.29,25.76,25.29,25.4,2700 INS-A,D,20210521,25.88,25.88,25.59,25.6,2000 INSI,D,20210521,20.4,20.5486,20.305,20.345,13900 INSP,D,20210521,186.6,187.55,178.02,178.02,188100 INSW,D,20210521,20.47,21.27,20.22,21.09,169300 INT,D,20210521,32.98,33.34,32.55,32.55,243800 INVH,D,20210521,35.62,35.79,35.21,35.34,4270700 IO,D,20210521,1.97,2.02,1.88,1.9,360000 IP,D,20210521,63.12,63.72,62.72,63.53,2441100 IPG,D,20210521,33.09,33.63,33.06,33.22,3021700 IPI,D,20210521,26.08,26.84,25.91,26.35,132500 IPO.D,D,20210521,10.73,10.83,10.68,10.78,19100 IPO.E,D,20210521,19.95,20.32,19.78,20.225,18000 IPO.F,D,20210521,10.41,10.5,10.4,10.43,27700 IPO.V,D,20210521,1.78,1.99,1.78,1.97,66500 IPO.Y,D,20210521,6.05,6.36,6.05,6.3,275100 IPO.Z,D,20210521,1.8,1.8,1.64,1.79,155400 IPOD,D,20210521,10.4,10.4,10.27,10.33,498600 IPOE,D,20210521,18.7,18.85,18.28,18.78,3053000 IPOF,D,20210521,10.07,10.1,9.97,10,3147700 IPV.D,D,20210521,9.95,9.98,9.93,9.98,5800 IPV.V,D,20210521,0.95,0.95,0.95,0.95,600 IPVA,D,20210521,9.76,9.76,9.74,9.74,5000 IPVF,D,20210521,9.74,9.74,9.73,9.73,34700 IQI,D,20210521,13.23,13.25,13.19,13.22,49800 IQV,D,20210521,237.35,240.82,237.35,238.96,1002400 IR,D,20210521,48.76,49.41,48.54,48.87,2453400 IRL,D,20210521,12.3,12.32,11.97,11.97,51300 IRM,D,20210521,42.9,43.23,42.7,42.99,1341300 IRR,D,20210521,3.54,3.56,3.51,3.53,534700 IRS,D,20210521,3.9,3.9,3.78,3.78,17300 IRT,D,20210521,16.44,16.57,16.31,16.37,1158500 ISD,D,20210521,15.96,15.97,15.91,15.93,71800 IT,D,20210521,231.97,235.12,231.3,231.95,571300 ITCB,D,20210521,4.75,4.98,4.7,4.94,12700 ITGR,D,20210521,94.56,94.86,93.14,93.21,153100 ITT,D,20210521,92.3,93.22,91.75,92.48,326200 ITUB,D,20210521,5.49,5.5,5.38,5.46,45771000 ITW,D,20210521,233.25,235.17,230.38,231.99,1473600 IVA.U,D,20210521,10.82,10.82,10.69,10.6941,64600 IVA.W,D,20210521,1.39,1.45,1.36,1.37,20000 IVAN,D,20210521,10.6,10.6,10.25,10.26,163300 IVC,D,20210521,8.16,8.28,8.06,8.06,372600 IVH,D,20210521,13.77,13.84,13.75,13.75,39700 IVR,D,20210521,3.56,3.56,3.52,3.53,2522900 IVR-A,D,20210521,25.22,25.24,25.22,25.23,24500 IVR-B,D,20210521,24.89,24.99,24.76,24.89,27100 IVR-C,D,20210521,24.49,24.82,24.44,24.5,146300 IVZ,D,20210521,26.78,27.2,26.68,26.88,2786700 IX,D,20210521,88.18,88.23,87.53,88.23,16300 J,D,20210521,137.31,139.39,137.31,138.56,520200 JAX,D,20210521,11.95,12.03,11.47,11.47,41300 JBGS,D,20210521,32.11,32.26,31.84,32.15,395100 JBL,D,20210521,54.49,55.21,54.16,54.34,571400 JBT,D,20210521,134.94,135.21,132.69,133.71,72200 JCE,D,20210521,16.19,16.3,16.14,16.3,34000 JCI,D,20210521,64.58,65.25,64.3,64.5,3223100 JCO,D,20210521,8.54,8.58,8.52,8.54,23400 JDD,D,20210521,10.35,10.35,10.27,10.29,45100 JEF,D,20210521,31.39,32.23,31.39,31.89,1391300 JELD,D,20210521,28.06,28.15,27.13,27.21,533800 JEMD,D,20210521,8.21,8.25,8.2,8.23,15600 JEQ,D,20210521,8.8,8.8599,8.7595,8.7735,19500 JFR,D,20210521,9.6,9.62,9.58,9.59,220900 JGH,D,20210521,15.74,15.77,15.72,15.73,22600 JHAA,D,20210521,10.15,10.15,10.15,10.15,100 JHB,D,20210521,9.41,9.42,9.41,9.4128,118600 JHG,D,20210521,37.29,37.73,37.1,37.44,1062900 JHI,D,20210521,18.22,18.26,18.16,18.19,6700 JHS,D,20210521,15.74,15.74,15.64,15.7,10600 JHX,D,20210521,31.98,32.24,31.71,31.85,16600 JIH,D,20210521,12.87,13.2,12.62,12.94,85600 JIH.W,D,20210521,3.4,3.4,3.13,3.23,38600 JILL,D,20210521,14.56,15.9,14.56,15.75,200200 JKS,D,20210521,34.55,35.24,33.41,34.09,1284100 JLL,D,20210521,208.41,211.59,206.82,206.89,190900 JLS,D,20210521,20.92,20.92,20.89,20.9,2500 JMIA,D,20210521,28.55,28.73,26.69,26.97,3448800 JMM,D,20210521,7.28,7.32,7.28,7.32,4600 JMP,D,20210521,5.59,5.59,5.27,5.27,37000 JNJ,D,20210521,171.33,172.74,170.87,170.96,6501500 JNPR,D,20210521,26.61,26.98,26.46,26.73,8755500 JOE,D,20210521,44.59,45.36,44.15,44.86,445500 JOF,D,20210521,9.14,9.18,9.08,9.08,31300 JP,D,20210521,2.09,2.09,1.9,1.92,73800 JPC,D,20210521,9.71,9.75,9.67,9.7,171200 JPI,D,20210521,25.37,25.59,25.33,25.51,34100 JPM,D,20210521,161.34,163.22,160.94,162.66,10248800 JPM-C,D,20210521,27.91,28.04,27.91,27.96,134000 JPM-D,D,20210521,27.34,27.34,27.21,27.33,96400 JPM-G,D,20210521,25,25,24.99,25,72000 JPM-H,D,20210521,24.99,25,24.99,24.99,52400 JPM-J,D,20210521,26.02,26.08,25.98,26.07,64600 JPM-K,D,20210521,25.58,25.72,25.55,25.64,324600 JPS,D,20210521,9.84,9.85,9.8,9.82,280900 JPT,D,20210521,24.59,24.7,24.31,24.6,17700 JQC,D,20210521,6.52,6.54,6.51,6.54,330500 JRI,D,20210521,15.55,15.75,15.5,15.62,35900 JRO,D,20210521,9.52,9.54,9.5,9.51,185400 JRS,D,20210521,10.6,10.6,10.58,10.58,66300 JSD,D,20210521,14.43,14.48,14.42,14.42,15000 JT,D,20210521,2.59,2.75,2.57,2.61,111600 JTA,D,20210521,11.62,11.64,11.49,11.53,49600 JTD,D,20210521,16.04,16.2,15.99,16.04,22400 JW.A,D,20210521,62.8,63.21,62.5,62.62,805600 JW.B,D,20210521,61.84,63,61.84,63,900 JWN,D,20210521,38.37,38.69,37.79,37.81,1597400 JWS,D,20210521,13.5,13.62,13.04,13.09,301300 JWS.S,D,20210521,10.07,10.08,10.03,10.05,143300 JWS.T,D,20210521,1.13,1.13,1.05,1.05,62900 JWS.U,D,20210521,14.75,14.77,14.75,14.77,400 JWS.W,D,20210521,3.75,3.91,3.64,3.85,69700 JWSM,D,20210521,9.78,9.81,9.77,9.81,400500 K,D,20210521,66.37,67.2,66.28,66.5,2128200 KAH.U,D,20210521,10.01,10.04,10,10.03,45200 KAH.W,D,20210521,1.03,1.04,1,1.03,37900 KAHC,D,20210521,9.76,9.77,9.74,9.75,32000 KAI,D,20210521,172.09,172.09,165.15,167.16,41500 KAMN,D,20210521,52.53,52.53,51.49,51.65,70800 KAR,D,20210521,18.72,19.12,18.51,19.06,2842300 KB,D,20210521,50.34,50.45,49.81,50.11,259400 KBH,D,20210521,44.89,45.44,43.5,43.54,1340700 KBR,D,20210521,40.57,41.09,40.57,40.96,1394700 KCA.U,D,20210521,10.39,10.46,10.21,10.3,27400 KCA.W,D,20210521,1.77,1.77,1.54,1.6,40400 KCAC,D,20210521,10.01,10.05,9.84,9.9014,333300 KEN,D,20210521,34.86,35.18,34.86,34.95,2400 KEP,D,20210521,10.55,10.57,10.45,10.47,96300 KEX,D,20210521,65.85,67.11,65.32,65.84,233500 KEY,D,20210521,22.97,23.33,22.93,23.12,5861800 KEY-I,D,20210521,30.51,30.65,30.28,30.47,26700 KEY-J,D,20210521,27.06,27.14,26.9516,27.0499,29100 KEY-K,D,20210521,27.55,27.55,27.36,27.37,8900 KEYS,D,20210521,141.32,142.17,139.36,139.66,1016200 KF,D,20210521,43.85,43.85,43.47,43.51,6000 KFS,D,20210521,4.99,5.19,4.95,5.1,204100 KFY,D,20210521,65.72,65.72,64.27,64.61,148700 KGC,D,20210521,8.18,8.18,7.96,8.04,16770700 KIM,D,20210521,20.29,20.52,20.23,20.37,3685500 KIM-L,D,20210521,26.1,26.34,26.1,26.11,9300 KIM-M,D,20210521,26.35,26.53,26.31,26.31,58700 KIO,D,20210521,16.16,16.23,16.06,16.07,44300 KKR,D,20210521,55.66,55.85,55.1,55.24,2281700 KKR-A,D,20210521,25.39,25.46,25.39,25.42,10100 KKR-B,D,20210521,25.72,25.73,25.69,25.71,3300 KKR-C,D,20210521,75.14,75.14,74.2,74.2,1500 KKRS,D,20210521,25.5,25.55,25.45,25.51,32000 KL,D,20210521,44,44.07,42.96,43.52,1554300 KMB,D,20210521,132.82,133.72,132.22,132.35,2329800 KMF,D,20210521,7.15,7.2,7.12,7.12,109300 KMI,D,20210521,18.8,18.88,18.65,18.72,11087600 KMPR,D,20210521,76.95,77.48,76.02,76.17,168300 KMT,D,20210521,38.78,39.39,38.53,39.09,544500 KMX,D,20210521,118.03,119.07,116.45,116.68,1147100 KN,D,20210521,20.41,20.42,20.18,20.24,490500 KNL,D,20210521,25.31,25.4,24.94,25.06,315900 KNOP,D,20210521,19.02,19.15,18.93,18.94,105100 KNX,D,20210521,48.29,48.72,48.22,48.35,1090500 KO,D,20210521,54.8,55.12,54.22,54.62,16032000 KODK,D,20210521,6.76,7.13,6.64,6.71,2641300 KOF,D,20210521,49.53,49.72,48.7,49.14,104400 KOP,D,20210521,33.97,34.53,33.61,33.91,70200 KOS,D,20210521,3.04,3.06,2.94,3.03,5691100 KR,D,20210521,36.28,36.87,36.25,36.59,8621100 KRA,D,20210521,34.77,35.42,33.67,33.73,351000 KRC,D,20210521,68.26,69.27,68.06,69.01,1260000 KRE-A,D,20210521,25.75,25.84,25.66,25.76,48100 KREF,D,20210521,20.97,21.08,20.68,20.69,1259900 KRG,D,20210521,20.23,20.33,20.09,20.26,270000 KRO,D,20210521,16.72,16.92,16.54,16.81,204200 KRP,D,20210521,12.78,13.05,12.72,12.85,164800 KSM,D,20210521,12.3,12.32,12.19,12.21,20900 KSS,D,20210521,54.69,55.1,53.63,54.07,6132100 KSU,D,20210521,295.5,296.77,294.01,295,1416400 KSU.P,D,20210521,37.45,37.45,37,37,100 KT,D,20210521,13.8,13.85,13.69,13.76,670300 KTB,D,20210521,62.23,63.99,61.93,63.28,383600 KTF,D,20210521,11.97,11.97,11.9,11.95,27200 KTH,D,20210521,33.23,33.23,33.23,33.23,200 KTN,D,20210521,33.62,33.85,33.19,33.19,1800 KUKE,D,20210521,5.37,6.2,5.37,6.2,106900 KW,D,20210521,19.82,19.91,19.69,19.77,330200 KWA.U,D,20210521,10.4,10.4,10.31,10.36,2000 KWA.W,D,20210521,0.56,0.57,0.56,0.5651,8800 KWAC,D,20210521,9.95,10.01,9.95,10.01,2100 KWR,D,20210521,235.02,236.06,231.2,231.82,139300 KYN,D,20210521,8.2,8.23,8.14,8.14,173500 L,D,20210521,58.07,58.1,57.41,57.74,1421900 LAC,D,20210521,13.73,13.85,13.3,13.35,2046500 LAD,D,20210521,345.31,362.18,341.23,358.23,1833800 LADR,D,20210521,11.59,11.68,11.45,11.45,412200 LAIX,D,20210521,1.64,1.77,1.6,1.65,324400 LAZ,D,20210521,45.88,47.12,45.88,46.41,524600 LB,D,20210521,65.03,66.18,64.38,64.79,5825000 LBRT,D,20210521,14.32,14.5,14.01,14.38,797200 LC,D,20210521,12.81,14.16,12.62,13.81,5412600 LCI,D,20210521,4.74,4.87,4.7,4.81,194300 LCII,D,20210521,140.17,141.48,138.53,141.13,165400 LDI,D,20210521,14.32,14.32,13.68,13.84,59400 LDL,D,20210521,35.2,36.02,34.75,35.69,101700 LDOS,D,20210521,103.42,103.93,102.32,102.74,470200 LDP,D,20210521,26.27,26.39,26.25,26.34,23400 LEA,D,20210521,182.81,189.5,181.96,188.29,396200 LEA.U,D,20210521,11.09,11.09,10.8,10.8,5100 LEAF,D,20210521,8.44,8.48,8.41,8.42,404400 LEAP,D,20210521,10.43,10.63,10.4,10.5,20600 LEG,D,20210521,54.48,55.03,53.87,54.11,761300 LEJU,D,20210521,2.13,2.13,1.94,1.98,137000 LEN,D,20210521,96.07,96.78,94.39,94.59,1586500 LEN.B,D,20210521,75.86,76.28,74.98,75.55,106700 LEO,D,20210521,8.9,8.9,8.83,8.83,53600 LEV,D,20210521,18.6,19.47,18.4,19.17,1363600 LEV.W,D,20210521,5.94,6.49,5.86,6.34,169900 LEVI,D,20210521,27.4,27.6,26.97,27.36,1583100 LFC,D,20210521,10.38,10.4,10.3,10.31,446600 LFT,D,20210521,3.78,3.78,3.75,3.77,36500 LFT-A,D,20210521,25.26,25.4,25.26,25.3,10200 LGF.A,D,20210521,18.69,18.8,18.15,18.22,631200 LGF.B,D,20210521,16.75,16.84,16.08,16.1,1034800 LGI,D,20210521,20.25,20.42,20.23,20.3,23800 LGV,D,20210521,9.78,9.82,9.78,9.82,29200 LGV.U,D,20210521,10,10.01,9.99,9.99,358600 LGV.W,D,20210521,1.16,1.18,1.1,1.1,3500 LH,D,20210521,270.55,272.63,267.96,269.01,583700 LHC,D,20210521,9.84,9.84,9.8,9.8,300 LHC.W,D,20210521,0.67,0.749,0.6655,0.749,80600 LHX,D,20210521,217.15,219.44,215.48,216.04,857400 LII,D,20210521,344.3,346.02,341.02,342.73,158200 LII.U,D,20210521,9.96,9.96,9.94,9.94,16600 LII.W,D,20210521,0.85,0.85,0.85,0.85,100 LIII,D,20210521,9.75,9.75,9.73,9.73,2100 LIN,D,20210521,299.74,302.03,298.34,298.57,1923500 LINX,D,20210521,7,7.05,6.88,7,23900 LITB,D,20210521,3.02,3.02,2.91,2.925,68800 LL,D,20210521,23,23.03,21.68,21.69,643500 LLY,D,20210521,200.29,201.92,199.47,199.88,2579100 LMND,D,20210521,78.42,80.14,76.53,78.4,1486200 LMT,D,20210521,389.3,392.19,385.56,387.22,892400 LNC,D,20210521,68.73,69.74,68.54,68.65,1516000 LND,D,20210521,5.91,5.91,5.7,5.77,37600 LNF.U,D,20210521,10.15,10.19,10.1,10.17,56000 LNF.W,D,20210521,0.7,0.7358,0.63,0.7299,19600 LNFA,D,20210521,9.84,9.89,9.8,9.85,15500 LNN,D,20210521,163.63,163.63,159.78,161.1,42800 LOK.S,D,20210521,9.97,10,9.95,9.95,1500 LOK.U,D,20210521,10.41,10.42,10.38,10.4,219500 LOK.W,D,20210521,1.75,1.75,1.55,1.57,79200 LOKB,D,20210521,9.91,9.91,9.86,9.9,262100 LOKM,D,20210521,9.741,9.741,9.741,9.741,500 LOMA,D,20210521,6.7,6.82,6.47,6.54,118700 LOW,D,20210521,194.35,195.87,191.33,192.47,4032200 LPG,D,20210521,14.81,15.13,14.71,14.99,279000 LPI,D,20210521,50,53.18,49.9,51.78,628100 LPL,D,20210521,10.04,10.1,9.96,9.96,434300 LPX,D,20210521,66.43,67.25,65.07,65.15,1403600 LRN,D,20210521,28.08,28.62,27.69,27.95,572200 LSI,D,20210521,96.86,97.6,96.42,96.99,326800 LSPD,D,20210521,67.89,70.5,67.42,70.37,1591300 LTC,D,20210521,39.29,39.58,38.92,39.09,488500 LTHM,D,20210521,17.76,18.44,17.64,18.12,2244000 LU,D,20210521,12.22,12.27,11.97,12.24,2811900 LUB,D,20210521,3.71,3.72,3.7,3.71,9900 LUMN,D,20210521,14.28,14.45,14.22,14.3,6459500 LUV,D,20210521,60.26,60.6,59.97,60.09,4885500 LVS,D,20210521,58.3,58.67,57.68,57.72,5027600 LW,D,20210521,79.44,81.12,79.1,80.24,995300 LXFR,D,20210521,22.14,22.68,22.14,22.43,88300 LXP,D,20210521,12.11,12.13,11.92,12.05,2422600 LXP-C,D,20210521,58.83,59.17,58.83,58.9678,1400 LXU,D,20210521,5.95,6.32,5.95,6.3,130800 LYB,D,20210521,110.32,111.71,109.86,110.5,1145500 LYG,D,20210521,2.71,2.73,2.7,2.73,2867500 LYV,D,20210521,89.46,89.66,87.91,89.26,2498500 LZB,D,20210521,42.31,42.44,41.55,41.75,449800 M,D,20210521,18.24,18.4,17.88,18.2,14752000 MA,D,20210521,369.14,372.53,367.46,367.6,2708700 MAA,D,20210521,157.91,159.04,156.77,157.05,1291800 MAA-I,D,20210521,64.82,65.95,64.77,65.87,2200 MAC,D,20210521,14.25,14.62,14.13,14.33,2277900 MAC.U,D,20210521,9.91,9.94,9.91,9.94,700 MAC.W,D,20210521,0.6295,0.6298,0.6148,0.6298,10400 MACC,D,20210521,9.75,9.75,9.66,9.74,150300 MAIN,D,20210521,40.95,41.25,40.89,41.02,247000 MAN,D,20210521,120.3,122.12,119.82,120.21,327800 MANU,D,20210521,15.7,15.77,15.47,15.54,199200 MAS,D,20210521,61.6,61.94,60.5,60.67,1721100 MATX,D,20210521,63.3,63.85,62.35,62.48,177100 MAV,D,20210521,12.01,12.08,12.0014,12.0317,48100 MAX,D,20210521,39.22,39.92,38.63,39.04,209100 MAXR,D,20210521,30.07,30.1,29.34,29.55,706100 MBAC,D,20210521,9.8,9.8,9.74,9.74,400 MBI,D,20210521,9.35,9.48,9.24,9.45,493400 MBT,D,20210521,9.23,9.27,9.1,9.1,2286500 MC,D,20210521,53.03,53.55,52.47,53.01,348200 MCA,D,20210521,15.12,15.16,15.11,15.16,50600 MCB,D,20210521,63.05,64.86,63.05,63.67,30400 MCD,D,20210521,232.42,233.4,230.31,231.24,2601200 MCI,D,20210521,14.99,15.09,14.8,14.81,7500 MCK,D,20210521,201.29,204.45,200.31,202.68,1157400 MCN,D,20210521,8.1,8.14,8.04,8.1,65300 MCO,D,20210521,327.71,331.26,327.4,328.88,926500 MCR,D,20210521,8.91,8.98,8.91,8.94,125900 MCS,D,20210521,19.77,19.92,19.4,19.48,265000 MCY,D,20210521,65.73,66.1,64.95,65,274000 MD,D,20210521,31.89,32,31.47,31.6,500100 MDC,D,20210521,57.05,57.13,55.1,55.13,434000 MDH,D,20210521,9.71,9.71,9.7,9.71,4100 MDH.U,D,20210521,9.98,9.995,9.98,9.995,5200 MDH.W,D,20210521,0.61,0.63,0.61,0.63,2600 MDLA,D,20210521,25.42,25.71,24.97,25.05,753900 MDLQ,D,20210521,2.75,2.75,2.61,2.75,3200 MDLX,D,20210521,3,3,2.85,2.86,4900 MDLY,D,20210521,4.83,5.38,4.83,4.96,668100 MDP,D,20210521,35.15,35.37,34.58,35.3,371100 MDT,D,20210521,127.3,128.57,127.16,127.29,3647700 MDU,D,20210521,33.6,33.96,33.48,33.88,581000 MEC,D,20210521,16.82,17.73,16.81,17.12,22600 MED,D,20210521,320.64,323.15,313.71,313.76,70700 MEG,D,20210521,47.9,48.62,47.12,47.89,88900 MEI,D,20210521,46.48,47.02,46.41,46.79,404200 MER-K,D,20210521,26.82,26.9,26.82,26.9,19400 MET,D,20210521,64.76,65.38,64.39,64.71,4852800 MET-A,D,20210521,25.83,25.85,25.75,25.8,9400 MET-E,D,20210521,27.34,27.47,27.32,27.39,39600 MET-F,D,20210521,26.45,26.46,26.2622,26.435,43800 MFA,D,20210521,4.45,4.46,4.39,4.41,1460800 MFA-B,D,20210521,24.81,24.97,24.8,24.9,55400 MFA-C,D,20210521,22.9,22.91,22.75,22.9,3000 MFC,D,20210521,20.8,20.86,20.54,20.59,13587900 MFD,D,20210521,10.02,10.02,9.83,9.87,26400 MFG,D,20210521,3.18,3.18,3.13,3.18,158500 MFGP,D,20210521,6.93,6.96,6.85,6.9,480500 MFL,D,20210521,14.52,14.52,14.45,14.49,71100 MFM,D,20210521,7.14,7.17,7.14,7.16,37000 MFV,D,20210521,6.64,6.66,6.51,6.51,4800 MG,D,20210521,10.48,10.6,10.14,10.19,93100 MGA,D,20210521,97.03,97.99,96.64,97.43,858100 MGF,D,20210521,4.32,4.33,4.3,4.31,69900 MGM,D,20210521,40.16,40.63,39.64,39.7,6244600 MGP,D,20210521,35.2,35.54,35.18,35.35,1184200 MGR,D,20210521,27.62,27.79,27.6,27.61,28000 MGRB,D,20210521,25.95,25.96,25.8738,25.8745,7800 MGU,D,20210521,23.66,23.67,23.12,23.51,15100 MGY,D,20210521,12.05,12.14,11.81,11.81,1020600 MH-A,D,20210521,13.32,14.09,13.32,13.89,45000 MH-C,D,20210521,13.24,13.377,13.2,13.377,1400 MH-D,D,20210521,13.14,13.28,13.14,13.25,4100 MHD,D,20210521,16.6,16.65,16.54,16.61,45600 MHF,D,20210521,7.93,7.95,7.93,7.95,5300 MHI,D,20210521,12.6,12.64,12.59,12.6,28700 MHK,D,20210521,209.4,212.71,206.36,207.21,529700 MHLA,D,20210521,22.1,22.1195,21.88,21.9299,4700 MHN,D,20210521,14.54,14.54,14.43,14.46,26400 MHNC,D,20210521,23.85,23.88,23.39,23.88,23000 MHO,D,20210521,68.81,69.19,66.52,66.63,130500 MIC,D,20210521,35.46,35.57,35.31,35.33,718200 MIE,D,20210521,3.83,3.84,3.79,3.79,181200 MIN,D,20210521,3.68,3.7,3.67,3.68,520300 MIT,D,20210521,9.72,9.76,9.72,9.76,1600 MIT-A,D,20210521,25.11,25.15,25.11,25.15,1600 MIT-B,D,20210521,24.67,24.75,24.67,24.75,8400 MIT-C,D,20210521,23.69,23.74,23.65,23.65,7800 MIT.U,D,20210521,9.97,9.98,9.94,9.95,35000 MIT.W,D,20210521,0.78,0.78,0.75,0.75,30400 MITT,D,20210521,4.28,4.28,4.19,4.24,457200 MIXT,D,20210521,13.99,14.13,13.86,13.99,22800 MIY,D,20210521,15.24,15.24,15.11,15.2,21700 MKC,D,20210521,91.13,91.67,90.23,90.6,1354500 MKC.V,D,20210521,90.21,90.21,90.21,90.21,1700 MKL,D,20210521,1250.9,1268.96,1230.49,1239.91,72600 MLI,D,20210521,46.56,46.75,45.88,46.2,477700 MLM,D,20210521,364.56,370.56,361.81,362.54,264200 MLP,D,20210521,10.7,10.7,10.35,10.42,32000 MLR,D,20210521,41.21,41.65,40.53,41.55,33000 MMC,D,20210521,135.97,137.19,135.92,136.18,1558400 MMD,D,20210521,22.5,22.5,22.3,22.47,12800 MMI,D,20210521,38.59,38.71,37.76,37.9,430300 MMM,D,20210521,201.71,203.76,201.08,201.86,1537200 MMP,D,20210521,49.14,49.69,48.91,48.93,1311600 MMS,D,20210521,90.7,91.69,90.21,90.33,263200 MMT,D,20210521,6.51,6.51,6.45,6.47,69900 MMU,D,20210521,13.43,13.43,13.31,13.31,24900 MN,D,20210521,7.92,8.41,7.84,7.91,122400 MNP,D,20210521,15.54,15.67,15.51,15.59,5300 MNR,D,20210521,19.09,19.18,18.92,19.17,341000 MNR-C,D,20210521,25.1,25.13,25.1,25.11,50800 MNRL,D,20210521,18.13,18.35,17.87,17.87,247400 MNSO,D,20210521,23.76,24.39,23.29,23.76,379300 MO,D,20210521,50.19,50.41,49.82,50,5828200 MOD,D,20210521,16.35,16.88,16.23,16.72,225100 MODN,D,20210521,34.52,34.71,33.86,34.21,127800 MOG.A,D,20210521,86.91,87.46,85.77,86.43,83400 MOGU,D,20210521,1.65,1.67,1.56,1.56,58500 MOH,D,20210521,256.38,260.01,255.53,256.5,459300 MOS,D,20210521,35.31,35.87,35.03,35.46,5669500 MOT.U,D,20210521,10.05,10.06,10.05,10.06,5000 MOT.W,D,20210521,1.03,1.03,1.02,1.02,2200 MOTV,D,20210521,9.77,9.79,9.73,9.75,60600 MOV,D,20210521,30.21,30.39,29.38,29.76,137500 MP,D,20210521,27.49,27.64,26.37,26.49,2718900 MP.W,D,20210521,16.81,16.88,16.3,16.35,71200 MPA,D,20210521,15.34,15.39,15.31,15.3821,28000 MPC,D,20210521,60.12,60.55,59.45,59.59,9741300 MPL.W,D,20210521,1.74,1.74,1.64,1.695,90500 MPLN,D,20210521,8.04,8.17,7.93,7.99,1701600 MPLX,D,20210521,29.13,29.34,28.68,28.72,1620800 MPV,D,20210521,13.36,13.53,13.35,13.44,15000 MPW,D,20210521,21.02,21.2,20.93,21,4763500 MPX,D,20210521,16.94,16.94,16.54,16.67,11200 MQT,D,20210521,14.31,14.32,14.25,14.29,24200 MQY,D,20210521,16.46,16.54,16.4,16.45,79700 MRC,D,20210521,11.04,11.1,10.82,10.94,273900 MRK,D,20210521,79.93,80.34,79.08,79.18,10365900 MRO,D,20210521,11.74,11.85,11.57,11.6,16881100 MS,D,20210521,86.94,88.78,86.73,88.34,9326700 MS-A,D,20210521,24.95,25,24.92,25,59100 MS-E,D,20210521,28.9,29.05,28.83,28.99,47700 MS-F,D,20210521,28.2,28.37,28.12,28.358,46500 MS-I,D,20210521,28.69,28.76,28.5,28.63,59200 MS-K,D,20210521,28.62,28.7,28.57,28.65,66400 MS-L,D,20210521,26.42,26.47,26.35,26.45,12500 MSA,D,20210521,163.85,165.29,162.51,163.43,356200 MSB,D,20210521,38.99,38.99,38.6,38.72,45200 MSC,D,20210521,12.52,12.52,12.52,12.52,100 MSCI,D,20210521,457.83,461.19,456.15,456.88,227800 MSD,D,20210521,9.1,9.13,9.09,9.12,15300 MSGE,D,20210521,89.89,91.42,89.66,90.1,118400 MSGN,D,20210521,15.63,15.76,15.45,15.51,417200 MSGS,D,20210521,192.61,194.02,191.54,192.03,99400 MSI,D,20210521,203.71,204.54,201.42,202.12,600100 MSM,D,20210521,94.31,95.06,94.07,94.56,506800 MSP,D,20210521,27.11,27.11,26.64,27.05,228900 MT,D,20210521,31.04,31.33,30.64,30.8,3401500 MTB,D,20210521,161.76,163.39,160.98,162.45,525100 MTCN,D,20210521,72.93,73.45,72.16,72.16,54500 MTD,D,20210521,1278.9,1291.31,1272.41,1276.29,208400 MTDR,D,20210521,29.45,30.21,28.84,28.87,1072100 MTG,D,20210521,14.4,14.64,14.35,14.42,2733400 MTH,D,20210521,108.14,109.53,105.08,105.76,267100 MTL,D,20210521,2.3,2.4,2.07,2.11,1037300 MTL.P,D,20210521,0.73,0.94,0.71,0.71,10960000 MTN,D,20210521,316.84,320.36,316.45,317.67,369600 MTOR,D,20210521,25.4,25.82,25.24,25.47,687800 MTR,D,20210521,5.49,6.28,5.25,5.58,195800 MTRN,D,20210521,78.31,78.96,77,77.13,267800 MTW,D,20210521,23.56,24.37,23.19,23.98,226800 MTX,D,20210521,83.72,84.33,82.93,84.02,120600 MTZ,D,20210521,115.68,117.02,114.37,116.02,660000 MUA,D,20210521,15.59,15.67,15.55,15.66,26500 MUC,D,20210521,15.74,15.76,15.67,15.69,34100 MUE,D,20210521,13.67,13.87,13.67,13.74,30400 MUFG,D,20210521,5.74,5.81,5.72,5.77,2665200 MUI,D,20210521,15.39,15.59,15.39,15.46,69700 MUJ,D,20210521,15.43,15.52,15.37,15.51,23800 MUR,D,20210521,21.43,21.57,20.86,20.95,1922500 MUSA,D,20210521,140.03,140.03,137.09,137.8,314000 MUX,D,20210521,1.39,1.4,1.33,1.38,3702200 MVF,D,20210521,9.43,9.43,9.39,9.41,58100 MVO,D,20210521,6.13,6.71,6.12,6.45,257200 MVT,D,20210521,15.82,15.92,15.5,15.61,20100 MWA,D,20210521,14.39,14.45,14.26,14.36,552900 MX,D,20210521,24.09,24.1,23.64,24.03,364400 MXE,D,20210521,11.87,11.87,11.87,11.87,200 MXF,D,20210521,15.24,15.24,15.08,15.12,5700 MXL,D,20210521,36.1,36.17,35.26,35.81,364600 MYC,D,20210521,15.3,15.34,15.23,15.25,40900 MYD,D,20210521,14.91,14.91,14.8,14.83,36500 MYE,D,20210521,21.61,21.71,21.31,21.48,101600 MYI,D,20210521,14.54,14.54,14.46,14.49,85800 MYJ,D,20210521,15.77,15.77,15.65,15.72,17900 MYN,D,20210521,13.87,13.88,13.79,13.87,33000 MYOV,D,20210521,22.62,23.68,22.48,22.98,1474800 MYTE,D,20210521,32.14,32.36,31,32.05,433100 NAC,D,20210521,15.28,15.35,15.2,15.32,159600 NAD,D,20210521,15.52,15.53,15.47,15.49,276400 NAN,D,20210521,14.66,14.66,14.48,14.52,41300 NAPA,D,20210521,18.61,18.98,18.61,18.66,141100 NAT,D,20210521,3.48,3.65,3.47,3.56,4392400 NAV,D,20210521,44.3,44.33,44.26,44.27,373800 NAZ,D,20210521,15.7,15.79,15.68,15.79,7800 NBB,D,20210521,22.78,22.78,22.51,22.6,50500 NBHC,D,20210521,40.59,41.23,40.55,41.17,430400 NBR,D,20210521,97.33,98.62,95.97,97.41,97000 NC,D,20210521,24.96,24.96,24,24.1,20400 NCA,D,20210521,10.36,10.45,10.36,10.4,36400 NCLH,D,20210521,29.57,29.71,28.69,28.7,14111300 NCR,D,20210521,49.18,49.97,48.76,49.19,1760300 NCV,D,20210521,5.67,5.69,5.62,5.64,476400 NCV-A,D,20210521,26.45,26.52,26.45,26.5,2800 NCZ,D,20210521,4.97,5.02,4.95,4.96,452100 NCZ-A,D,20210521,26.03,26.08,26.03,26.08,1400 NDMO,D,20210521,16.2,16.25,16.12,16.21,61700 NDP,D,20210521,19.37,19.6619,19.267,19.267,20800 NEA,D,20210521,15.18,15.19,15.09,15.15,407900 NEE,D,20210521,74.58,75.25,73.99,74.44,8689500 NEE-K,D,20210521,25.45,25.45,25.33,25.37,29700 NEE-N,D,20210521,27.95,28.13,27.92,28.04,45300 NEE-O,D,20210521,57.24,57.24,56.78,56.86,154300 NEE-P,D,20210521,49.18,49.27,48.91,49.16,65400 NEE-Q,D,20210521,49.8,49.9,49.49,49.6353,42500 NEM,D,20210521,74.25,74.46,73.13,73.53,5929500 NEP,D,20210521,67.11,68.8,66.87,68.8,459100 NET,D,20210521,75.12,75.79,73.39,74.8,2854300 NETI,D,20210521,21,21.55,20.87,21.01,101700 NEU,D,20210521,346,347.88,343.5,344.95,30500 NEV,D,20210521,16.16,16.33,16.14,16.15,31500 NEW,D,20210521,2.35,2.62,2.34,2.54,376600 NEWR,D,20210521,61.86,62.43,61.04,61.46,488700 NEX,D,20210521,4.58,4.63,4.45,4.5,1344700 NEXA,D,20210521,11.06,11.24,10.77,10.85,94000 NFG,D,20210521,51.86,52.12,51.36,51.83,377400 NFH,D,20210521,11.16,11.21,11.15,11.17,78800 NFJ,D,20210521,14.45,14.49,14.43,14.44,169300 NGA.S,D,20210521,10.2447,10.2447,10.2447,10.2447,2500 NGA.T,D,20210521,1.25,1.25,1.21,1.23,16300 NGAB,D,20210521,10.02,10.02,9.8,9.83,18900 NGC,D,20210521,10,10,10,10,800 NGC.U,D,20210521,10.12,10.12,10.12,10.12,256400 NGC.W,D,20210521,1.02,1.02,0.89,0.89,10100 NGG,D,20210521,67.02,67.25,66.84,67.21,488900 NGL,D,20210521,2.28,2.35,2.26,2.33,1127800 NGL-B,D,20210521,14.53,14.75,14.47,14.47,11300 NGL-C,D,20210521,14.5923,14.75,14.59,14.704,4800 NGS,D,20210521,10.33,10.72,10.2,10.72,50800 NGVC,D,20210521,11.73,11.97,11.6,11.92,111600 NGVT,D,20210521,86.58,86.93,84.64,84.98,204300 NHF,D,20210521,12.28,12.75,12.2,12.61,124800 NHF-A,D,20210521,22.4648,22.59,22.3125,22.359,5000 NHI,D,20210521,67.3,67.8,66.07,66.67,305100 NI,D,20210521,25.36,25.45,25.15,25.42,2522500 NI-B,D,20210521,28.29,28.29,28.1,28.21,24200 NID,D,20210521,14.51,14.55,14.45,14.49,62100 NIE,D,20210521,28.39,28.52,28.36,28.36,50000 NIM,D,20210521,10.77,10.8,10.74,10.79,10100 NIMC,D,20210521,105.09,106.04,104.14,105.36,8600 NINE,D,20210521,1.98,2.03,1.91,2,62100 NIO,D,20210521,34.66,34.78,33.87,34.06,49535200 NIQ,D,20210521,14.7,14.76,14.69,14.69,4100 NJR,D,20210521,42.73,43.18,42.39,42.73,433400 NKE,D,20210521,133.83,134.17,132.41,132.66,5329500 NKG,D,20210521,13.63,13.69,13.6,13.6,13500 NKX,D,20210521,15.8,15.84,15.76,15.8,47100 NL,D,20210521,7.46,7.5,7.08,7.4,15100 NLS,D,20210521,18.11,18.15,17.47,17.53,599300 NLSN,D,20210521,26.72,27.26,26.65,27.15,4113300 NLY,D,20210521,9.25,9.3,9.22,9.24,11139000 NLY-F,D,20210521,25.55,25.56,25.5,25.53,65400 NLY-G,D,20210521,25.4,25.48,25.23,25.42,26000 NLY-I,D,20210521,25.9,26,25.77,26,116000 NM,D,20210521,8.75,9.21,8.67,8.99,234300 NM-G,D,20210521,10.36,10.36,10.36,10.36,100 NMCO,D,20210521,14.95,14.95,14.77,14.87,180900 NMI,D,20210521,11.57,11.57,11.52,11.54,9700 NMK-C,D,20210521,102.52,102.52,102.52,102.52,100 NMM,D,20210521,32.6,34.11,32.19,32.96,685000 NMR,D,20210521,5.52,5.53,5.48,5.52,191000 NMS,D,20210521,16.2178,16.2178,16.0215,16.2155,3600 NMT,D,20210521,14.98,14.98,14.89,14.98,19300 NMZ,D,20210521,14.74,14.89,14.72,14.77,282700 NNA,D,20210521,3.65,4.01,3.57,4.01,702700 NNI,D,20210521,76.25,76.25,74.21,75.25,58800 NNN,D,20210521,45.35,45.55,44.9,44.92,647600 NNN-F,D,20210521,25.66,25.89,25.66,25.8,18800 NNY,D,20210521,9.75,9.78,9.69,9.7,19800 NOA,D,20210521,13.49,13.54,13.32,13.33,29100 NOAH,D,20210521,43.91,44.2,43.37,43.9,92400 NOC,D,20210521,372.54,377.02,369.24,370.46,682500 NOK,D,20210521,5.15,5.16,5.04,5.05,38936600 NOM,D,20210521,14.68,14.68,14.68,14.68,5000 NOMD,D,20210521,30.02,30.58,29.97,30.44,1197000 NOV,D,20210521,16.5,16.6,16.14,16.17,5295500 NOVA,D,20210521,29.43,30.02,28.27,28.93,2003300 NOW,D,20210521,473.89,478.62,468.93,469.47,1372500 NP,D,20210521,54.23,54.68,53.69,54.52,326200 NPCT,D,20210521,19.31,19.42,19.26,19.42,46100 NPK,D,20210521,104.51,106.76,103.51,104.41,55700 NPO,D,20210521,91.81,92.25,90.37,91.61,39200 NPTN,D,20210521,10.19,10.42,10.06,10.12,594000 NPV,D,20210521,16.24,16.265,16.05,16.055,12500 NQP,D,20210521,14.62,14.64,14.6,14.62,26700 NR,D,20210521,3.34,3.4,3.21,3.25,540100 NRE-A,D,20210521,26.4,26.4,26.13,26.13,400 NREF,D,20210521,20.04,20.39,19.85,20.31,19200 NRG,D,20210521,34.13,34.26,33.61,33.82,2528400 NRGX,D,20210521,12,12.14,11.75,11.82,95300 NRK,D,20210521,13.88,13.88,13.79,13.81,89900 NRP,D,20210521,18.09,18.35,17.95,18.3,9800 NRT,D,20210521,5.91,5.96,5.75,5.83,75400 NRUC,D,20210521,26.57,26.57,26.52,26.55,27600 NRZ,D,20210521,10.41,10.44,10.24,10.25,4104500 NRZ-A,D,20210521,25.05,25.19,25.05,25.1,40000 NRZ-B,D,20210521,24.66,24.71,24.66,24.71,56900 NRZ-C,D,20210521,23.22,23.24,23.05,23.13,48500 NS,D,20210521,18.06,18.42,17.94,18.18,647200 NS-A,D,20210521,24,24.2,23.97,24.12,14400 NS-B,D,20210521,21.07,21.08,20.96,20.9999,66900 NS-C,D,20210521,24.83,24.87,24.76,24.8,29600 NSA,D,20210521,44.83,45.01,44.28,44.6,580200 NSA-A,D,20210521,26.785,26.99,26.6821,26.9483,3700 NSC,D,20210521,278.58,280.95,276.65,277.34,1179200 NSH,D,20210521,9.92,9.94,9.89,9.91,48300 NSH.U,D,20210521,10.4,10.4294,10.4,10.4294,200 NSH.W,D,20210521,1.25,1.27,1.23,1.27,20600 NSL,D,20210521,5.65,5.66,5.62,5.63,246300 NSP,D,20210521,89.54,90.95,88.46,88.68,234500 NSS,D,20210521,25,25.02,24.85,24.99,22900 NST.D,D,20210521,9.91,10,9.91,10,1800 NST.S,D,20210521,9.9,9.9,9.9,9.9,500 NST.T,D,20210521,0.9799,0.9799,0.9799,0.9799,100 NST.U,D,20210521,10.33,10.33,10.261,10.3001,1200 NST.W,D,20210521,1.92,1.97,1.81,1.86,17900 NSTB,D,20210521,9.94,9.94,9.92,9.92,64400 NSTC,D,20210521,9.7,9.74,9.7,9.71,91200 NSTD,D,20210521,9.86,9.86,9.86,9.86,400 NTB,D,20210521,38.83,39.22,38.29,38.67,94800 NTCO,D,20210521,19.06,19.07,18.56,18.69,409000 NTG,D,20210521,29.07,29.18,28.84,28.85,7400 NTP,D,20210521,24,25.46,23.33,25.23,771000 NTR,D,20210521,60.48,61.25,59.94,59.96,1681200 NTST,D,20210521,21.81,22.21,21.79,22.11,225800 NTZ,D,20210521,16.16,17.6,15.59,16.01,73000 NUE,D,20210521,102.06,103.45,101.37,102.13,2444800 NUO,D,20210521,16.1,16.13,16.07,16.07,3800 NUS,D,20210521,59.94,60.89,59.62,59.77,443100 NUV,D,20210521,11.43,11.5,11.43,11.47,140900 NUV.W,D,20210521,4.48,4.52,4.31,4.52,5200 NUVB,D,20210521,13.49,13.99,13.33,13.96,374300 NUW,D,20210521,16.7,16.82,16.69,16.795,37500 NVG,D,20210521,17.27,17.29,17.17,17.22,189900 NVGS,D,20210521,10.8,10.92,10.61,10.82,50900 NVO,D,20210521,81.5,81.62,81.11,81.3,825200 NVR,D,20210521,4721.07,4772.84,4640.91,4655.22,19400 NVRO,D,20210521,150.46,151.66,148.14,148.37,323300 NVS,D,20210521,88.11,88.32,87.9,88.11,1254900 NVST,D,20210521,44.34,44.73,44,44.01,1209200 NVT,D,20210521,31.92,32,31.47,31.66,553300 NVTA,D,20210521,27.98,28.16,27.12,27.15,2250900 NWG,D,20210521,5.74,5.77,5.7,5.76,1227900 NWHM,D,20210521,6.02,6.15,6,6.13,18200 NWN,D,20210521,53.98,54.06,52.71,53.07,310300 NX,D,20210521,26.51,26.74,26.23,26.32,69100 NXC,D,20210521,16.94,16.9773,16.54,16.5403,2900 NXJ,D,20210521,15.15,15.17,15.07,15.16,29300 NXN,D,20210521,13.93,13.98,13.93,13.94,1100 NXP,D,20210521,17.97,17.97,17.84,17.95,11200 NXQ,D,20210521,16.27,16.43,16.27,16.43,15200 NXR,D,20210521,18.12,18.84,17.94,18.48,27300 NXRT,D,20210521,50.41,50.58,49.81,50.22,299100 NXU,D,20210521,9.63,9.85,9.63,9.63,50000 NXU.U,D,20210521,10.05,10.1,9.91,9.93,51300 NXU.W,D,20210521,1.01,1.09,0.858,0.905,36800 NYC,D,20210521,10.73,11.2,10.69,11.2,44000 NYC-A,D,20210521,28.34,28.37,28.16,28.3,21000 NYC-U,D,20210521,50.32,50.71,50.25,50.25,3100 NYCB,D,20210521,11.89,12,11.77,11.88,4973000 NYT,D,20210521,43.07,43.16,41.69,41.75,1225700 NZF,D,20210521,16.71,16.78,16.71,16.74,95900 O,D,20210521,67.14,67.39,66.51,66.58,3652400 OAC.Z,D,20210521,1.23,1.23,1.11,1.11,4100 OACB,D,20210521,9.77,9.85,9.76,9.8,39700 OAK-A,D,20210521,27.07,27.17,27.07,27.17,8700 OAK-B,D,20210521,27.39,27.46,27.29,27.39,8300 OC,D,20210521,105.06,106.37,103.6,103.8,552900 OCA,D,20210521,9.77,9.77,9.74,9.76,21500 OCA.W,D,20210521,0.8,0.81,0.77,0.8,52700 OCFT,D,20210521,16.49,17.08,16.1,16.8,852400 OCN,D,20210521,32.72,33.15,32.34,33.06,50700 ODC,D,20210521,36.42,37.01,36.31,37.01,11800 OEC,D,20210521,20.2,20.5,19.96,20.26,226100 OFC,D,20210521,27.5,27.63,27.32,27.34,2295800 OFG,D,20210521,25.24,25.28,24.76,25.03,170600 OFG-D,D,20210521,25.37,25.38,25.35,25.38,1900 OG,D,20210521,6.56,6.63,6.39,6.59,41900 OGE,D,20210521,33.72,33.92,33.28,33.7,1914800 OGN.P,D,20210521,38.5,38.5,37.5,37.6,18200 OGS,D,20210521,73.99,74.58,73.3,74.01,862100 OHI,D,20210521,36.15,36.57,35.93,36.11,1504100 OI,D,20210521,17.95,18.06,17.8,17.82,890900 OIA,D,20210521,8.1,8.11,8.08,8.1,29100 OIB.C,D,20210521,1.45,1.46,1.4,1.44,744400 OII,D,20210521,14.34,14.4,13.95,14.1,582700 OIS,D,20210521,6.32,6.39,6.15,6.28,657500 OKE,D,20210521,54.08,54.47,53.21,53.26,3390800 OLN,D,20210521,46.25,47.43,46.2,46.79,1501200 OLO,D,20210521,28.33,29.68,28.02,28.7,493800 OLP,D,20210521,25.26,25.26,24.75,25.02,60700 OMC,D,20210521,82.69,83.64,82.17,82.89,1535900 OMF,D,20210521,54.66,55.55,54.22,54.49,957500 OMI,D,20210521,32.4,32.68,31.36,31.79,863100 ONE,D,20210521,2.24,2.27,2.01,2.05,340300 ONTF,D,20210521,33.09,33.69,32.61,33.18,562700 ONTO,D,20210521,64.58,64.58,63.22,64.05,293600 OOMA,D,20210521,16.67,16.74,16.29,16.35,30200 OPA.U,D,20210521,9.94,9.94,9.91,9.92,22700 OPP,D,20210521,15.43,15.43,15.16,15.26,95700 OPP-A,D,20210521,24.3,24.31,24.24,24.26,4800 OPY,D,20210521,47.85,48.59,47.47,47.94,77900 OR,D,20210521,14.12,14.15,13.84,14.09,432400 ORA,D,20210521,67.95,67.95,66.43,67.3,593000 ORAN,D,20210521,12.88,12.9,12.84,12.86,394100 ORC,D,20210521,5.6,5.62,5.57,5.59,1970400 ORCC,D,20210521,14.4,14.41,14.31,14.41,720400 ORCL,D,20210521,79.19,79.85,78.98,79.03,8628600 ORI,D,20210521,26.33,26.54,26.16,26.29,1116400 ORN,D,20210521,6.26,6.5,6.17,6.21,158100 OSCR,D,20210521,24.78,24.98,23.85,24.28,279700 OSG,D,20210521,2.33,2.37,2.31,2.35,177600 OSH,D,20210521,63.42,64.62,62.62,63.33,1419700 OSI.U,D,20210521,9.98,9.98,9.97,9.98,251300 OSK,D,20210521,132.26,133.86,130.94,131.79,462200 OTIS,D,20210521,77.62,78.3,77.28,77.57,2244900 OUS.W,D,20210521,2.03,2.42,2.03,2.31,34200 OUST,D,20210521,9.82,10.36,9.55,10.16,680100 OUT,D,20210521,23.34,23.41,23.05,23.09,905200 OVV,D,20210521,25.7,25.84,24.85,24.85,2992800 OWL,D,20210521,10.62,12.1,10.55,11.6,1066800 OWL.W,D,20210521,1.92,2.1,1.85,1.9,918500 OXM,D,20210521,92.69,92.69,91.09,91.78,41400 OXY,D,20210521,25.38,25.66,25.03,25.12,13210100 OXY.W,D,20210521,10.92,10.92,10.6,10.69,116300 PAC,D,20210521,114.5,114.5,109.19,110.73,59000 PAC.U,D,20210521,10.45,10.45,10.4416,10.4416,300 PAC.W,D,20210521,1.58,1.65,1.57,1.64,24300 PACE,D,20210521,10.2,10.27,10.08,10.13,373300 PACK,D,20210521,23.64,24.2,23.38,23.8,402200 PAG,D,20210521,85.73,86.52,85.25,85.8,229300 PAGS,D,20210521,45.73,46.74,45.68,46,2598100 PAI,D,20210521,15.19,15.84,15.15,15.35,31100 PAM,D,20210521,14.98,14.98,14.6,14.67,71300 PANW,D,20210521,361.89,366.43,356.11,362.45,3772100 PAR,D,20210521,63.93,64.26,62.1,64,215800 PARR,D,20210521,13.64,14.23,13.48,14.15,445400 PATH,D,20210521,77.07,83.99,76.84,78.75,2107100 PAYC,D,20210521,335.14,336.08,327.58,330.24,367600 PB,D,20210521,75,76.32,74.65,75.91,401900 PBA,D,20210521,32.35,32.45,32.02,32.18,687800 PBC,D,20210521,25.9,25.9,25.89,25.89,400 PBF,D,20210521,15.34,15.93,15.19,15.55,2467900 PBFX,D,20210521,15.39,15.91,15.29,15.71,115300 PBH,D,20210521,50.11,50.15,49.14,49.39,236600 PBI,D,20210521,7.91,8.11,7.83,7.88,1777300 PBI-B,D,20210521,24.96,25.03,24.89,25.015,17100 PBR,D,20210521,9.52,9.62,9.41,9.42,26836800 PBR.A,D,20210521,9.81,9.89,9.65,9.68,20645200 PBT,D,20210521,4.15,4.24,4.15,4.2,94100 PBY,D,20210521,25.4,25.66,25.39,25.42,15200 PCF,D,20210521,9.84,9.86,9.66,9.69,79800 PCG,D,20210521,10.41,10.45,10.23,10.28,11652100 PCGU,D,20210521,103.24,103.24,101.71,101.71,27300 PCI,D,20210521,22.19,22.42,22.11,22.12,464100 PCK,D,20210521,9.25,9.3,9.22,9.3,73300 PCM,D,20210521,11.68,11.75,11.63,11.68,15300 PCN,D,20210521,18.22,18.35,18.17,18.28,55800 PCOR,D,20210521,87.56,91.99,84.95,88.62,2522900 PCP.S,D,20210521,24.76,24.76,24.75,24.75,3000 PCP.T,D,20210521,1.75,1.75,1.6,1.71,61700 PCQ,D,20210521,18.43,18.51,18.42,18.51,4400 PD,D,20210521,37.05,37.35,36.1,36.35,833700 PDA.U,D,20210521,10.85,10.85,10.85,10.85,600 PDA.W,D,20210521,1.8,1.8,1.65,1.67,219400 PDAC,D,20210521,10.03,10.04,10.01,10.03,314400 PDI,D,20210521,28.78,28.95,28.65,28.72,163100 PDM,D,20210521,18.4,18.51,18.3,18.38,295700 PDO,D,20210521,20.57,20.65,20.53,20.55,201500 PDO.U,D,20210521,9.94,9.98,9.94,9.94,1800 PDO.W,D,20210521,0.7501,0.8377,0.7501,0.8345,18200 PDOT,D,20210521,9.94,9.94,9.74,9.74,4900 PDS,D,20210521,30.97,31.38,30.5,30.66,41800 PDT,D,20210521,16.43,16.48,16.31,16.36,79300 PEAK,D,20210521,33.17,33.4,32.74,32.94,2341200 PEB,D,20210521,22.1,22.1,21.76,21.78,912200 PEB-C,D,20210521,25.1,25.255,24.9301,25.231,19200 PEB-D,D,20210521,24.79,25,24.75,24.9,19600 PEB-E,D,20210521,24.81,25.13,24.81,24.92,3400 PEB-F,D,20210521,25.15,25.15,25.06,25.115,9700 PEB-G,D,20210521,25.98,26.43,25.8,26.06,61300 PEG,D,20210521,62.71,63.09,62.38,63.02,3944400 PEI,D,20210521,1.82,1.88,1.8,1.87,452200 PEI-B,D,20210521,8.91,9.45,8.91,9.45,12800 PEI-C,D,20210521,9.07,9.25,9,9.15,10600 PEI-D,D,20210521,8.95,9.1306,8.78,8.9305,12900 PEN,D,20210521,254.49,262.97,252.42,255.16,323600 PEO,D,20210521,15.69,15.72,15.56,15.62,20600 PFD,D,20210521,17.17,17.24,16.5,16.97,21500 PFE,D,20210521,40.21,40.6,39.91,39.95,21143700 PFGC,D,20210521,50.35,50.46,49.24,49.56,1474800 PFH,D,20210521,25.58,25.61,25.51,25.51,31000 PFL,D,20210521,12.4,12.47,12.4,12.46,73800 PFN,D,20210521,10.68,10.7,10.63,10.64,141100 PFO,D,20210521,13.01,13.17,12.98,13.05,5100 PFS,D,20210521,25.18,25.48,25.12,25.4,198400 PFSI,D,20210521,62.28,62.67,61.75,62.37,599200 PG,D,20210521,138.39,138.94,137.78,138,10160600 PGP,D,20210521,11.17,11.17,10.91,11.01,25600 PGR,D,20210521,102.06,102.34,99.1,99.14,3469000 PGRE,D,20210521,10.73,10.9,10.72,10.82,944100 PGTI,D,20210521,24.87,24.92,24.23,24.26,184900 PGZ,D,20210521,15.03,15.31,15.03,15.31,15500 PH,D,20210521,307.56,309.51,304.59,305.82,631600 PHD,D,20210521,11.34,11.34,11.23,11.24,36300 PHG,D,20210521,57.29,57.47,56.92,56.93,406600 PHI,D,20210521,27.02,27.02,26.71,26.71,28100 PHK,D,20210521,6.8,6.82,6.73,6.73,286000 PHM,D,20210521,56.46,57.16,55.74,55.77,2408400 PHR,D,20210521,45.88,46.94,44.82,45.45,477500 PHT,D,20210521,9.89,9.89,9.82,9.84,49700 PHX,D,20210521,2.95,3,2.86,2.96,208500 PIA.W,D,20210521,0.82,0.82,0.81,0.81,4900 PIAI,D,20210521,9.67,9.72,9.67,9.72,600 PIC.U,D,20210521,9.98,9.98,9.94,9.95,10800 PIC.W,D,20210521,0.99,1,0.9602,0.9602,400 PICC,D,20210521,9.85,9.85,9.85,9.85,100 PII,D,20210521,128.5,130,127.72,129,1001800 PIM,D,20210521,4.22,4.25,4.21,4.22,83600 PINE,D,20210521,18.07,18.07,17.9,17.97,50600 PING,D,20210521,24.17,24.42,23.76,24.21,537700 PINS,D,20210521,61.42,61.98,60.475,60.86,8879000 PIP.U,D,20210521,10.13,10.15,10.1,10.114,26600 PIP.W,D,20210521,1.01,1.07,0.99,1.02,24000 PIPP,D,20210521,9.8,9.83,9.77,9.8,46300 PIPR,D,20210521,125.21,126.49,124.03,125.51,54000 PJT,D,20210521,72.88,73.79,72.55,72.8,197800 PK,D,20210521,20.65,20.65,19.9,20.2,3475900 PKE,D,20210521,14.87,14.98,14.6,14.82,228400 PKG,D,20210521,149.92,151.23,149.61,150.16,399900 PKI,D,20210521,148.35,149.09,144.57,144.77,1636000 PKO,D,20210521,26.66,27.2,26.66,27.09,85200 PKX,D,20210521,80.61,80.9,79.55,79.77,175500 PLAN,D,20210521,56.99,57.88,56.53,56.89,1879700 PLD,D,20210521,117.22,118,116.97,117.53,2372100 PLNT,D,20210521,78.29,78.68,77.37,77.53,489500 PLOW,D,20210521,42.33,43.29,41.69,41.8,59900 PLT,D,20210521,32.64,33.24,31.73,31.87,539700 PLTR,D,20210521,20.84,21.16,20.47,20.75,35353100 PLYM,D,20210521,19.5,19.63,19.35,19.57,224000 PM,D,20210521,97.65,97.99,96.7,97.42,3489000 PMF,D,20210521,14.62,14.68,14.57,14.63,10500 PML,D,20210521,14.67,14.72,14.53,14.6,65400 PMM,D,20210521,8.42,8.45,8.33,8.35,51900 PMO,D,20210521,13.92,13.99,13.92,13.99,51900 PMT,D,20210521,19.51,19.56,19.23,19.25,604700 PMT-A,D,20210521,26.35,26.4,26.32,26.33,15000 PMT-B,D,20210521,26.7,26.7,26.6,26.6765,5500 PMV.U,D,20210521,10.04,10.04,10.04,10.04,400 PMV.W,D,20210521,0.79,0.83,0.79,0.8,700 PMVC,D,20210521,9.67,9.78,9.67,9.76,23600 PMX,D,20210521,12.17,12.2,12.01,12.05,97800 PNC,D,20210521,192.58,194.3,191.31,193.48,1356400 PNC-P,D,20210521,26.33,26.38,26.31,26.34,160600 PNF,D,20210521,12.4,12.4,12.17,12.3,1900 PNI,D,20210521,11.56,11.65,11.54,11.54,11300 PNM,D,20210521,48.98,49.15,48.92,49.12,416600 PNR,D,20210521,67.86,68.78,67.68,68,677800 PNT.U,D,20210521,9.96,9.97,9.96,9.96,400 PNT.W,D,20210521,0.7504,0.8099,0.75,0.8076,17500 PNW,D,20210521,85.51,86.15,85.16,85.98,1925600 PON.U,D,20210521,9.86,9.89,9.85,9.85,203600 POR,D,20210521,49.22,49.55,48.78,49.2,382000 POST,D,20210521,116,116.79,115.03,115.37,520100 PPG,D,20210521,178.72,180.97,178.39,178.45,883100 PPL,D,20210521,29.39,29.55,29.31,29.5,4152300 PPR,D,20210521,4.58,4.6,4.58,4.6,181200 PPT,D,20210521,4.64,4.68,4.64,4.64,242400 PPX,D,20210521,25.84,25.88,25.81,25.86,13500 PQG,D,20210521,15.79,16.09,15.48,15.86,342000 PRA,D,20210521,25.38,25.58,25.13,25.25,132100 PRE-J,D,20210521,26.5,26.5,26.4206,26.4206,2500 PRG,D,20210521,54.07,54.87,52.9,52.92,274800 PRGO,D,20210521,45.3,46.35,45.18,45.8,1308000 PRI,D,20210521,160.7,162,160.15,160.33,112500 PRI-A,D,20210521,25.15,25.15,25.15,25.15,800 PRI-C,D,20210521,25.29,25.32,25.28,25.28,7200 PRI-D,D,20210521,25.37,25.3712,25.37,25.3712,500 PRI-E,D,20210521,25.21,25.27,25.2,25.25,2700 PRI-G,D,20210521,25.33,25.55,25.25,25.55,101800 PRI-H,D,20210521,24.9,25,24.85,24.99,10200 PRLB,D,20210521,90.02,90.25,85.5,87,972600 PRMW,D,20210521,17.42,17.61,17.35,17.54,1088300 PRO,D,20210521,38.11,38.64,37.4,38.51,253000 PROS,D,20210521,12.84,12.84,12.73,12.78,33200 PRP.S,D,20210521,10.17,10.17,10.1,10.1,26100 PRP.U,D,20210521,10.14,10.14,10.14,10.14,100 PRP.W,D,20210521,1.1,1.23,1.1,1.1329,71200 PRPB,D,20210521,9.84,9.9,9.82,9.82,126400 PRPC,D,20210521,9.85,10,9.85,10,28400 PRS,D,20210521,27.45,27.61,27.35,27.57,26100 PRT,D,20210521,6.64,6.7,6.54,6.66,27000 PRTY,D,20210521,8.74,8.78,8.48,8.49,1532900 PRU,D,20210521,106.06,107.42,106.06,106.9,2028300 PSA,D,20210521,278.63,280.74,275.27,276.73,719800 PSA-C,D,20210521,25.74,25.89,25.73,25.86,14300 PSA-D,D,20210521,25.64,25.71,25.54,25.56,10000 PSA-E,D,20210521,25.82,25.87,25.77,25.78,13000 PSA-F,D,20210521,26.48,26.6199,26.45,26.545,14100 PSA-G,D,20210521,26.38,26.52,26.38,26.51,8600 PSA-H,D,20210521,27.91,28.23,27.9,28.15,9400 PSA-I,D,20210521,27.15,27.31,27.06,27.14,18400 PSA-J,D,20210521,27.19,27.2378,27.17,27.2378,3500 PSA-K,D,20210521,27.5981,27.62,27.4401,27.5354,7300 PSA-L,D,20210521,26.65,26.74,26.61,26.7,18800 PSA-M,D,20210521,25.78,25.82,25.73,25.76,7700 PSA-N,D,20210521,25.46,25.49,25.35,25.4,24800 PSA-O,D,20210521,25.29,25.39,25.21,25.39,36900 PSB,D,20210521,155.04,155.97,153.86,154.98,390600 PSB-W,D,20210521,25.775,25.87,25.775,25.8424,3300 PSB-X,D,20210521,26.63,26.85,26.59,26.74,5800 PSB-Y,D,20210521,26.52,26.74,26.52,26.59,7500 PSB-Z,D,20210521,26.98,27,26.87,26.88,17700 PSF,D,20210521,28.3,28.96,28.19,28.37,13500 PSF.W,D,20210521,4.1,4.16,3.85,3.8606,321300 PSFE,D,20210521,12.33,12.57,11.84,11.96,4223900 PSN,D,20210521,40.2,40.4,39.93,40.05,348500 PSO,D,20210521,11.84,11.94,11.82,11.92,284400 PST.W,D,20210521,9.46,9.75,9.29,9.4399,39200 PSTG,D,20210521,18.91,19.08,18.63,18.71,5363900 PSTH,D,20210521,25.5,25.76,25.16,25.29,2558000 PSTL,D,20210521,20.41,20.64,20.28,20.48,80200 PSX,D,20210521,85.2,86.05,84.23,84.29,2675000 PSXP,D,20210521,36.32,39.08,36.25,38.5,2280300 PTA,D,20210521,25.1,25.2,25.06,25.14,71200 PTR,D,20210521,40.46,40.7,40.03,40.11,113700 PTY,D,20210521,19.45,19.49,19.26,19.29,269300 PUK,D,20210521,42.34,42.56,42.19,42.42,172500 PUK-A,D,20210521,27,27.21,27,27.181,7300 PUK.P,D,20210521,27.24,27.69,27.24,27.35,14900 PUMP,D,20210521,10.17,10.19,9.97,10.04,458800 PV,D,20210521,9.73,9.86,9.69,9.78,401500 PV.U,D,20210521,10.1,10.1,10.07,10.0975,211700 PV.W,D,20210521,0.6875,0.88,0.6875,0.7601,344700 PVG,D,20210521,11.77,11.77,11.39,11.58,1028700 PVH,D,20210521,110.59,111.12,108.59,109.25,789700 PVL,D,20210521,1.66,1.67,1.62,1.67,91400 PWR,D,20210521,91.94,93.36,91.9,92.62,959500 PXD,D,20210521,153.01,156.21,150.69,150.72,2353800 PYN,D,20210521,10.86,10.86,10.72,10.72,4800 PYS,D,20210521,22,22,21.96,21.98,1100 PZC,D,20210521,11.23,11.26,11.23,11.25,7900 PZN,D,20210521,11.01,11.24,10.8,11.11,38500 QD,D,20210521,2.17,2.18,2.06,2.07,1361400 QFT.U,D,20210521,9.9453,9.9453,9.9453,9.9453,300 QFT.W,D,20210521,0.26,0.2674,0.26,0.2673,3200 QGEN,D,20210521,48.49,48.58,47.73,47.77,495400 QS,D,20210521,27.48,27.86,26.57,26.85,7699300 QS.W,D,20210521,15.67,17.03,15.67,16.2,47600 QSR,D,20210521,69.09,69.09,68.1,68.15,785800 QTS,D,20210521,63.03,63.56,62.66,62.74,281600 QTS-A,D,20210521,27.35,27.35,27.0879,27.2159,4300 QTS-B,D,20210521,140.94,140.94,140.94,140.94,100 QTWO,D,20210521,95.45,96,94.08,94.23,331200 QUAD,D,20210521,3.5,3.5,3.33,3.42,200500 QUOT,D,20210521,11.27,11.3,10.97,10.98,767700 QVCC,D,20210521,25.75,25.8,25.6,25.68,37400 QVCD,D,20210521,25.85,25.9,25.79,25.85,10400 R,D,20210521,80.88,81.62,80.45,81,437700 RA,D,20210521,21.51,21.64,21.38,21.5,205800 RAAS,D,20210521,9.65,9.67,9.1,9.14,274500 RACE,D,20210521,211.07,211.81,210.27,211.23,230800 RAD,D,20210521,19.11,19.45,18.78,19.09,1196700 RAMP,D,20210521,47.78,47.85,47.17,47.48,373400 RBA,D,20210521,62.32,62.75,61.93,62.12,316500 RBA.U,D,20210521,10.11,10.22,10.11,10.15,8600 RBA.W,D,20210521,1.04,1.06,0.9801,0.9901,28000 RBAC,D,20210521,9.87,9.91,9.86,9.89,76100 RBC,D,20210521,139.06,140.2,138.08,139.11,136800 RBLX,D,20210521,77.61,84.68,77.31,82.5,31669000 RC,D,20210521,14.66,14.81,14.58,14.58,370100 RC-B,D,20210521,25.36,25.41,25.36,25.38,4000 RC-C,D,20210521,24.89,25.03,24.89,24.91,2400 RC-D,D,20210521,25.3,25.3,25.25,25.25,5000 RCA,D,20210521,25.79,26.01,25.79,25.98,7100 RCB,D,20210521,26.235,26.235,26.235,26.235,100 RCC,D,20210521,25.7,25.75,25.5,25.56,26800 RCI,D,20210521,51.24,51.56,50.82,50.97,153500 RCL,D,20210521,85.4,85.88,82.68,82.82,3706500 RCS,D,20210521,7.68,7.69,7.6,7.66,53700 RCUS,D,20210521,26.26,26.26,25.14,25.19,439800 RDN,D,20210521,22.86,23.22,22.85,23,1353900 RDS.A,D,20210521,39.84,40.1,39.77,39.85,5368600 RDS.B,D,20210521,37.92,38.1,37.8,37.86,2299200 RDY,D,20210521,72.47,72.68,72.3,72.34,258800 RE,D,20210521,268.62,270.76,263.78,264.29,276700 RELX,D,20210521,26.67,26.75,26.48,26.52,359000 RENN,D,20210521,9.98,10.5,9.52,10.33,60100 RES,D,20210521,5.15,5.15,4.96,5.07,856000 REV,D,20210521,11.09,11.42,11.01,11.34,141300 REVG,D,20210521,18.16,18.49,17.88,18.06,96300 REX,D,20210521,78.69,79.39,77.01,78,16000 REX-A,D,20210521,25.37,25.37,25.37,25.37,200 REX-B,D,20210521,26.38,26.4,26.38,26.38,9800 REX-C,D,20210521,27.6,27.6,27.56,27.59,2600 REXR,D,20210521,54.89,55.09,54.51,54.87,612900 REZI,D,20210521,29.08,29.57,28.75,29.04,444500 RF,D,20210521,22.67,23.03,22.59,22.76,6462000 RF-A,D,20210521,25.36,25.39,25.36,25.3778,26800 RF-B,D,20210521,29.66,29.68,29.41,29.51,55800 RF-C,D,20210521,28.19,28.22,27.91,28.08,28000 RF-E,D,20210521,24.75,24.94,24.72,24.86,235600 RFI,D,20210521,15.06,15.07,14.85,14.92,54400 RFL,D,20210521,45.69,47.25,44.24,46.71,55600 RFM,D,20210521,23.62,23.88,23.55,23.87,9200 RFMZ,D,20210521,20.27,20.27,20.09,20.15,51200 RFP,D,20210521,15.49,16.24,15.1,15.3,1628300 RGA,D,20210521,124.35,124.8,122.93,123.29,437300 RGR,D,20210521,75.38,76.65,74.93,76.26,511800 RGS,D,20210521,8.97,9.16,8.91,9,210000 RGT,D,20210521,14.6,14.72,14.44,14.67,26500 RH,D,20210521,617.85,621.4,597.29,605.93,511700 RHI,D,20210521,88.15,89.1,87.59,88.01,612800 RHP,D,20210521,70.65,71.82,70.33,70.46,303700 RIC.W,D,20210521,4.51,4.6,4.42,4.5,73600 RICE,D,20210521,14.83,15.13,14.83,14.89,124600 RIG,D,20210521,3.79,3.9,3.75,3.82,12478000 RIO,D,20210521,86.68,87.06,85.27,85.65,2044100 RIV,D,20210521,17.6,17.75,17.44,17.59,65600 RJF,D,20210521,133.9,135.44,133.19,133.5,626500 RKT,D,20210521,17.26,17.34,16.91,16.94,4631900 RKT.U,D,20210521,9.9969,9.9969,9.9969,9.9969,400 RKT.W,D,20210521,1.14,1.38,1.14,1.38,700 RKTA,D,20210521,9.62,9.63,9.61,9.62,12200 RL,D,20210521,121.16,122.15,119.23,121.09,1496100 RLGY,D,20210521,18.75,18.77,18.27,18.28,882000 RLI,D,20210521,107.96,108.54,106.2,107.05,88300 RLJ,D,20210521,14.99,15.01,14.75,14.79,814700 RLJ-A,D,20210521,27.66,27.93,27.58,27.73,4800 RLX,D,20210521,11.67,11.9,11.55,11.6,2535000 RM,D,20210521,43.74,45.27,43.2,45,106900 RMAX,D,20210521,35.81,35.9,34.98,35,57900 RMD,D,20210521,202.01,204.56,201.75,202.14,599700 RMI,D,20210521,22.9,22.9,22.6,22.77,1200 RMM,D,20210521,20,20.03,19.95,19.99,37800 RMO,D,20210521,7.69,8.05,7.52,7.81,2569400 RMT,D,20210521,11.81,11.93,11.77,11.9,205600 RNG,D,20210521,258.82,259.15,249.43,250.06,1050500 RNGR,D,20210521,6.85,7,6.85,6.94,6800 RNP,D,20210521,25.75,25.75,25.48,25.5,51800 RNR,D,20210521,157.48,157.9,153.95,154.67,579300 RNR-E,D,20210521,25.53,25.55,25.44,25.44,6200 RNR-F,D,20210521,27.15,27.26,27.1,27.11,24700 ROG,D,20210521,182.43,184.82,180.25,183.46,71400 ROK,D,20210521,259.53,262.49,259,260.2,424000 ROL,D,20210521,35.19,35.44,34.9,35.05,4957400 ROP,D,20210521,439.98,443.69,438.99,439.82,712800 ROS.U,D,20210521,9.91,9.9683,9.91,9.9683,13400 ROSS,D,20210521,9.89,9.89,9.73,9.73,2700 ROT,D,20210521,9.93,9.93,9.9,9.91,381600 ROT.U,D,20210521,10.35,10.36,10.34,10.35,24600 ROT.W,D,20210521,0.94,0.94,0.915,0.915,22200 RPAI,D,20210521,11.61,11.68,11.49,11.54,639800 RPM,D,20210521,94.63,95.2,93.71,94.05,358800 RPT,D,20210521,12.3,12.35,12.18,12.29,176000 RPT-D,D,20210521,56.8,57.05,56.8,57,3800 RQI,D,20210521,15.2,15.2,15.06,15.06,226400 RRC,D,20210521,14.25,14.49,14.08,14.08,5249300 RRD,D,20210521,5.67,5.82,5.24,5.6,1894400 RS,D,20210521,167.53,168.6,164.46,165.93,453300 RSF,D,20210521,18.72,18.79,18.51,18.7,6400 RSG,D,20210521,109.63,110.48,108.93,109.5,1237900 RSI,D,20210521,12.66,12.76,12.36,12.42,416700 RTP,D,20210521,9.94,9.94,9.9,9.91,536000 RTP.S,D,20210521,10.14,10.21,10.14,10.16,105300 RTP.T,D,20210521,1.32,1.37,1.23,1.26,39300 RTP.U,D,20210521,10.24,10.29,10.24,10.28,9000 RTP.W,D,20210521,1.45,1.48,1.41,1.44,11700 RTPZ,D,20210521,9.9,9.95,9.89,9.95,180100 RTX,D,20210521,85.85,87.1,85.55,85.81,5803800 RVI,D,20210521,18.25,18.25,17.81,17.87,53900 RVLV,D,20210521,48.78,49.48,47.72,48.19,635800 RVT,D,20210521,18.67,18.81,18.59,18.65,179000 RWT,D,20210521,11.07,11.07,10.87,10.88,525200 RXN,D,20210521,49.64,50.12,49.18,49.73,525900 RY,D,20210521,102.38,102.67,101.75,102.39,886000 RY-T,D,20210521,28.9,28.9,28.679,28.679,900 RYAM,D,20210521,7.55,7.66,7.41,7.44,223800 RYB,D,20210521,3.05,3.25,3.04,3.16,57200 RYI,D,20210521,16.72,16.83,16.27,16.37,93300 RYN,D,20210521,37.56,37.65,37.03,37.61,2098400 RZA,D,20210521,26.53,26.7,26.45,26.53,17400 RZB,D,20210521,28.28,28.28,28.12,28.16,27000 SA,D,20210521,18.76,18.79,18.28,18.48,228900 SAFE,D,20210521,68.71,69.46,68.04,69.17,83800 SAH,D,20210521,48.61,48.86,48.01,48.51,162100 SAIC,D,20210521,88.27,89.05,88.2,88.68,775400 SAIL,D,20210521,45.28,46.18,44.8,45.05,732000 SAM,D,20210521,1062.93,1067,1041.12,1045.39,186700 SAN,D,20210521,4.1,4.12,4.07,4.11,3160700 SAND,D,20210521,8.45,8.45,8.21,8.4,1743600 SAP,D,20210521,140.32,140.6,139.59,139.85,335800 SAR,D,20210521,24.89,25.24,24.71,24.9,30200 SAVE,D,20210521,35.47,35.67,34.68,34.7,2438800 SB,D,20210521,3.9,4.19,3.78,4.1,2756900 SB-C,D,20210521,25.15,25.15,25.05,25.0592,6500 SB-D,D,20210521,25.17,25.17,25,25.08,8100 SBBA,D,20210521,25.08,25.36,25.08,25.2,27800 SBG,D,20210521,9.97,10.02,9.97,10.02,67700 SBG.W,D,20210521,0.96,1,0.94,1,55200 SBH,D,20210521,21.59,22.05,21.35,21.93,1364400 SBI,D,20210521,9.5975,9.5975,9.55,9.5685,7800 SBOW,D,20210521,15.31,15.97,14.99,15.5,160600 SBR,D,20210521,35.54,35.94,35.54,35.69,16700 SBS,D,20210521,7.9,7.91,7.75,7.83,716200 SBSW,D,20210521,18.76,18.83,18.15,18.23,2338600 SC,D,20210521,37.11,37.77,37.05,37.39,487700 SCCO,D,20210521,71.31,71.68,68.55,69.44,1888800 SCD,D,20210521,13.75,13.85,13.35,13.73,38500 SCE-G,D,20210521,25.13,25.29,25.02,25.02,24200 SCE-H,D,20210521,25.21,25.47,25.14,25.19,47700 SCE-J,D,20210521,25.53,25.53,25.18,25.25,106100 SCE-K,D,20210521,25.66,25.88,25.5,25.55,64700 SCE-L,D,20210521,24.75,24.96,24.75,24.76,46900 SCH-C,D,20210521,25,25,24.99,24.995,26500 SCH-D,D,20210521,25.29,25.32,25.24,25.25,111800 SCH-J,D,20210521,25.49,25.53,25.44,25.52,80000 SCHW,D,20210521,71.19,72.55,71.01,72.17,5414900 SCI,D,20210521,52.6,52.98,52.48,52.71,828500 SCL,D,20210521,135.65,136.48,133.84,134.58,48400 SCM,D,20210521,12.95,13.03,12.87,12.95,74300 SCP.U,D,20210521,13,13,11.24,11.24,800 SCP.W,D,20210521,1.7,1.71,1.69,1.71,19700 SCPE,D,20210521,10.07,10.07,10,10.03,31300 SCS,D,20210521,14.47,14.53,14.29,14.38,402800 SCU,D,20210521,24.74,25.48,24.26,25.19,105800 SCV.U,D,20210521,10.3,10.3,10.26,10.28,25500 SCV.W,D,20210521,0.81,0.85,0.7799,0.801,104700 SCVX,D,20210521,9.9,9.9,9.87,9.88,53300 SCX,D,20210521,8.99,8.99,8.6,8.76,22100 SD,D,20210521,5.22,5.46,5.1,5.14,399800 SDHY,D,20210521,18.56,18.72,18.56,18.61,38100 SE,D,20210521,246.15,250.25,242.5,246.33,4539200 SEA.U,D,20210521,11.45,11.45,11.45,11.45,6800 SEA.W,D,20210521,2.36,2.39,2.25,2.2921,77800 SEAH,D,20210521,10.32,10.38,10.25,10.27,480500 SEAS,D,20210521,52.17,52.84,51.64,51.78,1215400 SEE,D,20210521,56,56.89,55.95,56.23,1212300 SEM,D,20210521,38.68,39.29,38.5,38.86,1318500 SEMR,D,20210521,16.37,16.58,15.78,15.9,111100 SF,D,20210521,68.91,69.8,68.59,68.79,795300 SF-A,D,20210521,25.58,25.72,25.48,25.53,11700 SF-B,D,20210521,27.45,27.45,27.301,27.325,3100 SF-C,D,20210521,27.15,27.37,27.1,27.14,27200 SFB,D,20210521,26.42,26.94,26.42,26.94,6800 SFE,D,20210521,7.17,7.17,6.89,6.94,153300 SFL,D,20210521,8.93,9.05,8.79,8.8,938800 SFT.U,D,20210521,10.82,10.82,10.57,10.57,700 SFT.W,D,20210521,1.24,1.2701,1.22,1.265,33900 SFTW,D,20210521,9.93,9.95,9.93,9.94,148400 SFUN,D,20210521,11.6,11.7,11.58,11.58,500 SGFY,D,20210521,26.77,27.4,26.18,26.28,1437800 SGU,D,20210521,10.25,10.71,10.1,10.45,149900 SHAK,D,20210521,83.89,85.5,83.6,83.68,631700 SHG,D,20210521,36,36.06,35.69,35.93,88800 SHI,D,20210521,26.06,26.2,25.76,26.01,15200 SHLX,D,20210521,15.5,15.72,15.33,15.4,773200 SHO,D,20210521,12.4,12.41,12.23,12.33,1378500 SHO-E,D,20210521,25.22,25.23,25.22,25.2299,8000 SHOP,D,20210521,1223.99,1246,1192,1224.12,1681300 SHW,D,20210521,283.95,287.35,282.84,283.13,1438400 SI,D,20210521,112.1,114.91,104.63,105.2,1954100 SID,D,20210521,8.85,8.95,8.5,8.52,4741700 SIG,D,20210521,58.33,59.05,56.35,57.54,453600 SII,D,20210521,45.98,46.05,45.43,45.73,105600 SIT-A,D,20210521,26.06,26.22,26.05,26.1488,4200 SITC,D,20210521,14.38,14.46,14.27,14.37,1146300 SITE,D,20210521,176.81,178,173.65,174.31,355500 SIX,D,20210521,42.82,43.94,42.44,43.67,2805400 SJI,D,20210521,26.16,26.29,25.64,26.1,1855700 SJIJ,D,20210521,26.37,26.49,26.22,26.49,14000 SJIV,D,20210521,56.43,56.9,55.55,56.52,391000 SJM,D,20210521,134.61,136.26,134.61,135.51,817200 SJR,D,20210521,30,30,29.71,29.8,215100 SJT,D,20210521,5.39,5.65,5.3,5.61,282800 SJW,D,20210521,64.02,64.31,63.2,64.18,53400 SKL.W,D,20210521,6.6,6.74,6.33,6.33,49100 SKLZ,D,20210521,15.87,15.94,15.21,15.21,8654600 SKM,D,20210521,30.56,30.64,30.15,30.2,297500 SKT,D,20210521,16,16.61,15.74,16.59,2151200 SKX,D,20210521,46.81,46.92,45.5,45.64,1509300 SKY,D,20210521,42.25,42.91,41.88,42.04,348400 SLA.U,D,20210521,9.99,9.99,9.95,9.99,6000 SLA.W,D,20210521,0.9599,0.9599,0.9598,0.9598,2000 SLAC,D,20210521,9.75,9.75,9.7041,9.7041,1300 SLB,D,20210521,32.27,32.46,31.85,31.95,8574000 SLCA,D,20210521,11.5,11.65,11.29,11.37,604000 SLF,D,20210521,54.18,54.6,53.83,54,2749800 SLG,D,20210521,75.96,76.89,75.56,76.41,780200 SLG-I,D,20210521,25.67,25.82,25.56,25.56,6700 SLQT,D,20210521,21.24,21.64,20.57,20.6,1344900 SM,D,20210521,17.89,18.32,17.37,17.39,2796200 SMAR,D,20210521,57.23,57.35,55.68,56.37,883800 SMFG,D,20210521,7.34,7.37,7.31,7.36,1215400 SMG,D,20210521,216.6,219.36,214.82,215,206700 SMHI,D,20210521,3.5,3.57,3.45,3.5,28200 SMLP,D,20210521,23.5,24.58,23.2,24.46,19400 SMM,D,20210521,5.77,5.77,5.69,5.69,23400 SMP,D,20210521,45.66,45.86,45.2,45.3,152900 SMWB,D,20210521,21.2,21.33,20.67,20.8,85100 SNA,D,20210521,249.53,251.48,248,249.98,271400 SNAP,D,20210521,57.21,58.2,56.17,56.61,19863500 SNDR,D,20210521,24.92,25.17,24.7,24.99,201900 SNI.U,D,20210521,10.18,10.18,9.97,9.97,161700 SNI.W,D,20210521,0.81,0.88,0.8,0.86,31100 SNII,D,20210521,10,10.04,9.79,9.8,9400 SNN,D,20210521,44.03,44.25,43.46,43.77,782600 SNOW,D,20210521,230.85,235.25,230.79,233.39,3786200 SNP,D,20210521,53.01,53.33,52.6,52.68,63700 SNP.U,D,20210521,10.44,10.44,10.38,10.41,1000 SNP.W,D,20210521,1.79,1.88,1.76,1.77,20100 SNPR,D,20210521,9.95,10,9.94,9.99,207600 SNR,D,20210521,6.8,6.86,6.67,6.8,723800 SNV,D,20210521,47.72,48.44,47.49,48.04,1065100 SNV-D,D,20210521,26.68,26.68,26.4918,26.5195,3000 SNV-E,D,20210521,27.15,27.15,26.96,27.03,37500 SNX,D,20210521,122.43,125.08,122.41,122.81,180900 SO,D,20210521,64.26,64.59,63.85,64.38,6245400 SOA.U,D,20210521,10.62,10.62,10.56,10.6,2300 SOA.W,D,20210521,1.29,1.3,1.25,1.3,49300 SOAC,D,20210521,9.91,9.98,9.9,9.96,544800 SOGO,D,20210521,8.4,8.45,8.36,8.42,285000 SOI,D,20210521,10.09,10.24,9.95,9.99,157800 SOJB,D,20210521,25.68,25.8,25.68,25.74,27100 SOJC,D,20210521,26.62,26.88,26.62,26.78,21100 SOJD,D,20210521,26.9,26.95,26.79,26.92,60100 SOJE,D,20210521,25.18,25.25,25.17,25.2,78400 SOL,D,20210521,7.81,8.4,7.6,8.1,1658700 SOLN,D,20210521,51.89,52.12,51.75,52.03,6200 SON,D,20210521,67.69,68.2,67.51,67.7,246600 SONY,D,20210521,97.32,97.44,96.36,96.38,491700 SOR,D,20210521,44.94,46.98,44.91,44.99,9400 SOS,D,20210521,3.18,3.29,2.97,2.97,18007200 SPA.U,D,20210521,9.98,10.02,9.98,10.0101,77300 SPA.W,D,20210521,0.92,0.94,0.87,0.92,45500 SPAQ,D,20210521,9.75,9.83,9.75,9.8,95000 SPB,D,20210521,89.8,91.25,89.78,90.2,133800 SPCE,D,20210521,20.37,21.75,19.68,21.07,50982100 SPE,D,20210521,15.18,15.28,15.16,15.2,30100 SPE-B,D,20210521,29.48,29.51,29.48,29.5,1200 SPF.U,D,20210521,10.25,10.25,10.25,10.25,400 SPF.W,D,20210521,1.45,1.54,1.45,1.52,400400 SPFR,D,20210521,9.91,9.95,9.86,9.86,308700 SPG,D,20210521,122.84,124.31,121.95,122.38,1854500 SPG-J,D,20210521,69.85,70.45,69.55,69.6,6100 SPG.U,D,20210521,9.99,10.01,9.92,10.01,150300 SPG.W,D,20210521,1.08,1.22,1.08,1.12,7700 SPGI,D,20210521,375.46,379.33,375.1,377.5,1539600 SPGS,D,20210521,9.84,9.85,9.75,9.81,38700 SPH,D,20210521,14.84,14.91,14.61,14.67,278300 SPL-A,D,20210521,22.79,23.15,22.54,23.07,62200 SPLP,D,20210521,26.55,27.24,25,25.97,222200 SPN.U,D,20210521,10.36,10.3755,10.36,10.3755,700 SPN.W,D,20210521,1.5,1.55,1.48,1.55,10500 SPNT,D,20210521,10.73,10.73,10.51,10.63,574100 SPNV,D,20210521,9.95,9.95,9.88,9.9,1346800 SPOT,D,20210521,229.95,231.56,225.4,229.14,1037400 SPR,D,20210521,44.54,46.56,44.41,45.57,2652400 SPR.U,D,20210521,10.44,10.44,10.44,10.44,100 SPR.W,D,20210521,1.16,1.18,1.15,1.16,112000 SPRQ,D,20210521,9.87,9.92,9.87,9.92,89500 SPXC,D,20210521,62.14,63.03,61.56,62.32,101300 SPXX,D,20210521,17.5,17.53,17.35,17.36,26500 SQ,D,20210521,207,208.9,199.62,200.01,9242800 SQM,D,20210521,42.2,43.03,41.71,42.09,2414800 SQNS,D,20210521,5.61,5.69,5.43,5.44,72200 SQSP,D,20210521,50,53,49,49.56,2003300 SQZ,D,20210521,14,14.07,13,13.47,172500 SR,D,20210521,73.21,73.72,72.23,72.74,802900 SR-A,D,20210521,27.85,27.91,27.78,27.82,12000 SRC,D,20210521,46.59,46.83,45.99,46.08,459000 SRC-A,D,20210521,27,27.19,26.91,26.91,16200 SRE,D,20210521,135.99,137.35,135.99,136.97,1676000 SRE-B,D,20210521,105.66,105.99,104.36,105.89,2300 SREA,D,20210521,27.43,27.48,27.14,27.19,86800 SRG,D,20210521,15.86,16.04,15.48,15.49,208700 SRG-A,D,20210521,22.2,23.25,22.2,23.15,15700 SRI,D,20210521,31.45,32.16,31.45,32.03,69000 SRL,D,20210521,15.06,15.75,14.95,15.01,19600 SRLP,D,20210521,24.61,24.78,24.61,24.7,39200 SRT,D,20210521,6.29,6.29,6.09,6.13,48200 SRV,D,20210521,28.63,28.65,28.4381,28.54,4700 SSD,D,20210521,112.59,112.72,111.33,112.27,145000 SSL,D,20210521,16.03,16.08,15.6434,15.66,395600 SSTK,D,20210521,87.07,87.23,85.42,86.27,320600 ST,D,20210521,57.84,58.5,57.47,57.47,631300 STA-D,D,20210521,26.0715,26.085,25.83,25.83,2200 STA-G,D,20210521,25.85,25.85,25.77,25.77,2100 STA-I,D,20210521,25.83,25.83,25.7201,25.7201,700 STAG,D,20210521,35.7,35.77,35.365,35.53,881700 STAR,D,20210521,17.55,17.78,17.36,17.37,2067700 STC,D,20210521,61.27,62.14,60.19,60.48,94300 STE,D,20210521,190.66,194.54,190.12,190.53,899500 STE.W,D,20210521,9.1,10.31,9.1,9.995,127800 STEM,D,20210521,21.38,22.65,21.1,22.09,2479600 STG,D,20210521,1.1,1.15,1.09,1.1,160200 STI.U,D,20210521,10.71,10.75,10.71,10.72,7300 STI.W,D,20210521,2.35,2.35,2.11,2.26,50200 STIC,D,20210521,10,10,9.96,9.98,565500 STK,D,20210521,33.35,33.69,33.24,33.41,50600 STL,D,20210521,26.06,26.56,25.94,26.48,1473400 STL-A,D,20210521,26.41,26.62,26.41,26.5301,8200 STLA,D,20210521,18.72,18.78,18.565,18.69,2788700 STM,D,20210521,36.41,36.43,36.05,36.21,2337000 STN,D,20210521,44.96,44.96,44.3,44.55,30700 STNG,D,20210521,22.1,22.935,21.85,22.74,1292500 STON,D,20210521,2.31,2.31,2.18,2.2,262900 STOR,D,20210521,33.91,34.01,33.57,33.65,848300 STP.S,D,20210521,10.235,10.25,10.2104,10.2104,9700 STP.T,D,20210521,1.57,1.57,1.485,1.51,64400 STPC,D,20210521,9.9,9.9,9.85,9.88,167100 STR.U,D,20210521,10,10.02,9.95,10.02,2500 STT,D,20210521,84.71,86.46,84.65,86.25,1620800 STT-D,D,20210521,28.57,28.66,28.46,28.53,50500 STT-G,D,20210521,29.55,29.55,29.36,29.42,14500 STWD,D,20210521,25,25.09,24.805,24.87,1314000 STZ,D,20210521,237.01,238.93,236.55,237.28,654000 STZ.B,D,20210521,237.66,237.66,237.66,237.66,100 SU,D,20210521,23.37,23.49,23.0381,23.15,4365300 SUI,D,20210521,166.81,167.45,164.61,165.36,382400 SUM,D,20210521,32.66,33.22,32.52,33.04,933900 SUN,D,20210521,35.85,35.99,35.69,35.92,440300 SUP,D,20210521,6.62,6.835,6.5,6.64,188300 SUPV,D,20210521,1.91,1.92,1.81,1.83,265600 SUZ,D,20210521,12.01,12.24,11.93,12.12,1104400 SWB.U,D,20210521,10,10.1362,10,10.06,8500 SWB.W,D,20210521,1.13,1.17,1.13,1.15,44300 SWBK,D,20210521,9.89,9.89,9.85,9.85,12300 SWCH,D,20210521,19.15,19.32,18.79,19.14,2316000 SWI,D,20210521,16.96,17.03,16.63,16.63,719300 SWK,D,20210521,209.98,212.79,209.84,210.11,962400 SWM,D,20210521,45.72,45.72,44.63,44.67,106500 SWN,D,20210521,5.35,5.51,5.32,5.41,10652600 SWT,D,20210521,123.69,123.69,122.925,122.925,600 SWX,D,20210521,67.17,67.985,65.89,66.25,1244600 SWZ,D,20210521,9.31,9.35,9.31,9.34,6600 SXC,D,20210521,7.14,7.265,7.08,7.12,730000 SXI,D,20210521,98.53,99.07,96.8,98.69,29700 SXT,D,20210521,86.91,87.76,86.62,86.85,205200 SYF,D,20210521,46.09,46.8673,45.96,46.22,4640000 SYF-A,D,20210521,26.61,26.7,26.61,26.68,31100 SYK,D,20210521,255.56,259.1,255.41,255.65,1150000 SYX,D,20210521,34.04,34.35,33.63,33.69,36100 SYY,D,20210521,80.65,81.2999,79.75,80.51,4025200 SZC,D,20210521,44.48,44.685,44.21,44.52,18400 T,D,20210521,30.01,30.24,29.86,30.01,74575100 T-A,D,20210521,26.24,26.46,26.23,26.39,54000 T-C,D,20210521,25.44,25.59,25.34,25.49,87800 TAC,D,20210521,9.28,9.33,9.055,9.28,192600 TAC.U,D,20210521,10.16,10.22,10.15,10.22,500 TAC.W,D,20210521,0.7,0.74,0.66,0.74,33700 TACA,D,20210521,9.84,9.89,9.84,9.89,10800 TAK,D,20210521,17.45,17.56,17.4,17.42,2942700 TAL,D,20210521,42.29,46.17,42.25,42.93,20130500 TALO,D,20210521,13.11,13.82,12.83,13.55,766300 TAP,D,20210521,56.59,57.25,56.28,57.15,2008300 TARO,D,20210521,70.3,71.53,70.3,71.17,10300 TBA,D,20210521,10.43,10.48,10.24,10.32,361200 TBB,D,20210521,26.25,26.32,26.2,26.29,63400 TBC,D,20210521,26.71,26.85,26.68,26.83,73600 TBI,D,20210521,26.1,26.62,25.95,26.6,151200 TCI,D,20210521,28.2,30.6,28.2,30.31,15100 TCS,D,20210521,12.99,13.76,12.75,13.42,1905100 TD,D,20210521,73.12,73.42,72.68,73.03,1247400 TDA,D,20210521,25.51,25.59,25.5001,25.59,8400 TDC,D,20210521,44.61,45.3,44.35,44.73,776800 TDF,D,20210521,22.81,22.81,22.65,22.65,30900 TDG,D,20210521,608,609.57,600.125,601,295400 TDI,D,20210521,26.28,26.39,26.23,26.39,5200 TDOC,D,20210521,143.19,145,140.395,140.52,2362900 TDS,D,20210521,25.58,25.715,25.34,25.5,809600 TDS-U,D,20210521,28,28.06,27.76,27.8,52100 TDW,D,20210521,13.69,13.9,13.4,13.79,77300 TDW.A,D,20210521,1.525,1.5499,1.5199,1.5199,1300 TDW.B,D,20210521,1.39,1.39,1.05,1.2599,8300 TDY,D,20210521,409.18,411.0513,403.49,406.24,344500 TEAF,D,20210521,14.8,14.8,14.62,14.67,16500 TECK,D,20210521,23,23.3,22.54,23.09,9578100 TEF,D,20210521,5.15,5.16,5.13,5.15,926700 TEI,D,20210521,7.89,7.9522,7.82,7.83,288100 TEL,D,20210521,133.97,135.43,132.84,132.89,1321600 TEN,D,20210521,13.9,14.87,13.77,14.62,2665600 TEO,D,20210521,5.26,5.33,5.13,5.17,428800 TEVA,D,20210521,10.8,11.13,10.72,11.02,8046800 TEX,D,20210521,50.84,51.8,50.5278,50.62,400400 TFC,D,20210521,60.66,61.42,60.42,60.88,4110200 TFC-H,D,20210521,24.98,24.99,24.97,24.985,16900 TFC-I,D,20210521,26.03,26.99,25.97,26.6,14700 TFC-O,D,20210521,27.47,27.59,27.4,27.41,107400 TFC-R,D,20210521,26.44,26.45,26.24,26.45,53200 TFII,D,20210521,93.57,94.03,92.06,92.2,460600 TFSA,D,20210521,25.5,25.5,25.42,25.42,300 TFX,D,20210521,401.08,405.32,399.71,401.52,194100 TG,D,20210521,15.51,15.83,15.51,15.64,122700 TGH,D,20210521,28.45,29.49,28.19,28.34,460600 TGH-A,D,20210521,25.71,25.8,25.6545,25.74,42500 TGI,D,20210521,15.5,15.76,15.07,15.11,1022200 TGNA,D,20210521,19.36,19.49,19.2,19.37,1368100 TGP,D,20210521,15.22,15.49,15.178,15.43,145900 TGP-A,D,20210521,25.9,25.9,25.82,25.82,1900 TGP-B,D,20210521,26.92,27.11,26.8199,27.0063,7500 TGS,D,20210521,4.71,4.71,4.5662,4.61,30400 TGT,D,20210521,222.21,227.08,221.86,225.09,5084200 THC,D,20210521,63.59,64.02,62.75,63.17,589500 THG,D,20210521,140.84,141.435,139.71,140.23,221900 THO,D,20210521,122.85,122.9,118.49,119.31,541900 THQ,D,20210521,23,23.06,22.8606,22.93,52000 THR,D,20210521,19.38,19.57,19.18,19.47,67100 THS,D,20210521,51.01,51.25,50.55,50.96,1317300 THW,D,20210521,15.78,15.88,15.745,15.84,115800 TIMB,D,20210521,11.36,11.37,11.07,11.07,209100 TIN.U,D,20210521,10.6757,10.6757,10.42,10.6462,1700 TIN.W,D,20210521,0.97,0.99,0.96,0.99,2200 TINV,D,20210521,9.96,10.01,9.96,10,47400 TISI,D,20210521,8.51,8.85,8.4,8.71,148400 TIXT,D,20210521,30.45,30.525,30.07,30.13,61600 TJX,D,20210521,68.03,68.34,66.78,67.04,6933800 TK,D,20210521,3.48,3.62,3.41,3.58,658200 TKC,D,20210521,4.7,4.7,4.615,4.64,290700 TKR,D,20210521,86.79,87.88,86.19,86.86,260600 TLG.U,D,20210521,9.94,9.94,9.91,9.93,11800 TLG.W,D,20210521,0.5549,0.5849,0.5549,0.5849,1500 TLGA,D,20210521,9.75,9.75,9.69,9.7,5800 TLK,D,20210521,23.19,23.19,22.77,22.84,505800 TLYS,D,20210521,12.69,13.01,12.65,12.85,116900 TM,D,20210521,161,161.305,160.39,161.16,211100 TMA.U,D,20210521,9.97,9.97,9.97,9.97,500 TMA.W,D,20210521,0.65,0.65,0.65,0.65,25500 TMAC,D,20210521,9.71,9.71,9.71,9.71,200 TME,D,20210521,15.2,15.405,14.87,15.13,12171900 TMHC,D,20210521,29.17,29.42,28.34,28.35,927200 TMO,D,20210521,467.6,471.85,462.08,462.34,1415300 TMST,D,20210521,14.27,14.64,14.04,14.09,814900 TMX,D,20210521,49.16,49.6813,48.73,48.96,595300 TNC,D,20210521,84.2,84.73,83.08,83.31,67600 TNET,D,20210521,78.72,78.72,76.845,77.31,201000 TNK,D,20210521,15.19,15.87,15.08,15.71,552900 TNL,D,20210521,65.44,65.75,64.205,64.29,270000 TNP,D,20210521,9.23,9.35,9.2227,9.3,175900 TNP-D,D,20210521,25.1,25.1,24.93,25,12900 TNP-E,D,20210521,25.05,25.06,24.99,24.99,33500 TNP-F,D,20210521,24.81,24.9,24.81,24.88,20800 TOL,D,20210521,60.99,61.44,59.52,59.9,1751200 TOT,D,20210521,47.36,47.59,47.18,47.3,1421400 TPB,D,20210521,44.56,45.11,43.8,43.87,143800 TPC,D,20210521,15.81,16.06,15.7,15.83,165900 TPG.U,D,20210521,12.5201,12.5201,12.5201,12.5201,200 TPG.W,D,20210521,2.4,2.43,2.27,2.39,141700 TPGS,D,20210521,9.95,9.95,9.9,9.9,21300 TPGY,D,20210521,11.9,12.36,11.9,12.3,672900 TPH,D,20210521,23.78,24.04,23.22,23.23,585300 TPL,D,20210521,1577.44,1595.667,1538,1540,58600 TPR,D,20210521,44.08,44.23,42.83,42.89,4052700 TPVG,D,20210521,15.2,15.2,15,15.1,95100 TPX,D,20210521,36.68,36.9399,35.65,35.69,2165700 TPZ,D,20210521,13.21,13.33,13.14,13.18,21000 TR,D,20210521,31.78,32.21,31.63,32.1,2007800 TRC,D,20210521,15.31,15.31,15.07,15.19,102600 TRC.U,D,20210521,9.96,9.98,9.95,9.95,13600 TRCA,D,20210521,9.69,9.69,9.66,9.66,700 TRE.W,D,20210521,1.15,1.15,1.1,1.1,8800 TREB,D,20210521,9.86,9.88,9.8,9.82,46400 TREC,D,20210521,8,8,7.93,7.95,101800 TREX,D,20210521,98.4,99.1,95.54,96.23,656400 TRGP,D,20210521,38.95,39.22,38.56,38.56,1459100 TRI,D,20210521,95.32,95.37,94.77,94.93,325100 TRN,D,20210521,28.17,28.57,28.05,28.14,495700 TRNO,D,20210521,63.84,64.04,63.11,63.55,210800 TROX,D,20210521,22.87,23.37,22.78,23.25,961500 TRP,D,20210521,50.52,50.62,49.855,50.15,1330100 TRQ,D,20210521,17.24,17.28,16.77,16.84,813300 TRT-A,D,20210521,28.21,28.26,28.1021,28.23,8000 TRT-B,D,20210521,27.8,27.8,27.59,27.7,11100 TRT-C,D,20210521,27.331,27.36,27.3198,27.325,2000 TRT-D,D,20210521,26.82,26.82,26.7214,26.77,5100 TRTN,D,20210521,53.5,53.88,52.35,52.38,295900 TRTX,D,20210521,13.06,13.06,12.71,12.78,155700 TRU,D,20210521,108.61,109.63,107.15,108.3,967000 TRV,D,20210521,159.09,160.9543,158.33,159.08,906900 TS,D,20210521,23.06,23.19,22.92,23.02,1272400 TSE,D,20210521,64.59,66.66,64.38,66.01,496800 TSI,D,20210521,5.68,5.73,5.68,5.73,92500 TSLX,D,20210521,22,22.16,21.91,22.05,293900 TSM,D,20210521,114,114,111.69,111.85,5978100 TSN,D,20210521,80.77,81.49,80.2,80.69,1714900 TSP.U,D,20210521,9.99,10,9.91,9.95,39900 TSP.W,D,20210521,0.66,0.7,0.6401,0.6499,31200 TSPQ,D,20210521,9.74,9.74,9.74,9.74,200 TSQ,D,20210521,13.44,13.57,13.28,13.38,49900 TT,D,20210521,181.46,183.37,181.14,182.09,688300 TTC,D,20210521,110.57,111.23,109.98,110.48,368000 TTI,D,20210521,3.49,3.625,3.395,3.54,1221800 TTM,D,20210521,21.23,21.42,21.19,21.3,1308600 TTP,D,20210521,22.7,22.7,22.49,22.65,1400 TU,D,20210521,22.22,22.36,22.1001,22.13,868000 TUFN,D,20210521,8.58,9.33,8.58,9.1,263300 TUP,D,20210521,27.64,27.855,25.84,25.89,832900 TUYA,D,20210521,24.65,24.84,22.4,23.43,819200 TV,D,20210521,12.89,12.97,12.5,12.62,1041900 TVC,D,20210521,25.95,26.22,25.917,26.22,3700 TVE,D,20210521,25.76,25.9,25.75,25.84,5900 TWI,D,20210521,9.36,9.63,9.19,9.32,370200 TWLO,D,20210521,318.2,322.75,310.4,314.64,1831200 TWN,D,20210521,29.2,29.415,29.12,29.12,2100 TWN.H,D,20210521,9.95,10,9.95,9.95,77400 TWN.I,D,20210521,0.68,0.68,0.68,0.68,300 TWN.T,D,20210521,0.6999,0.7,0.68,0.683,29700 TWN.W,D,20210521,1,1.02,0.95,1.02,69000 TWND,D,20210521,9.9,9.91,9.9,9.91,26200 TWNI,D,20210521,9.67,9.77,9.67,9.75,1900 TWO,D,20210521,7.2,7.25,7.13,7.14,1496000 TWO-A,D,20210521,25.91,25.98,25.8,25.875,10900 TWO-B,D,20210521,24.94,24.94,24.87,24.94,62300 TWO-C,D,20210521,24.75,24.756,24.62,24.63,123500 TWOA,D,20210521,9.8435,9.85,9.8239,9.83,1900 TWTR,D,20210521,55,55,53.94,54.45,12582800 TX,D,20210521,39.1,39.56,38.67,39.34,1298300 TXT,D,20210521,67.56,68.3,66.4311,66.61,1370500 TY,D,20210521,34,34.12,33.915,33.9964,16000 TYG,D,20210521,27.1,27.37,26.962,27.02,32500 TYL,D,20210521,407.84,408.7,400.81,401.88,532600 U,D,20210521,91.33,94.68,90.6,93.55,4873300 UA,D,20210521,18.39,18.5,18.08,18.11,1796900 UAA,D,20210521,21.81,21.965,21.4,21.45,2824400 UAN,D,20210521,60.29,60.99,58.39,60.34,82100 UBA,D,20210521,18.2,18.2,17.9,18.06,78000 UBER,D,20210521,49.57,49.95,48.76,48.82,20008800 UBP,D,20210521,15.02,15.02,15,15.0024,4200 UBP-H,D,20210521,26.22,26.25,26.22,26.25,700 UBP-K,D,20210521,25.76,25.76,25.76,25.76,100 UBS,D,20210521,15.84,15.91,15.8,15.87,1888300 UDR,D,20210521,46.46,46.74,46.23,46.37,1144200 UE,D,20210521,19.06,19.1,18.87,18.97,766900 UFI,D,20210521,27.44,28,26.98,27.88,50200 UFS,D,20210521,54.47,54.78,54.245,54.25,1071500 UGI,D,20210521,44.45,44.69,44.175,44.54,571900 UGP,D,20210521,3.77,3.78,3.59,3.63,1394900 UHS,D,20210521,159.02,160.2876,157.94,158.05,696100 UHT,D,20210521,67.72,68.4899,66.255,67.1,20400 UI,D,20210521,292.83,298.51,286.36,287.24,85000 UIS,D,20210521,24.18,24.41,23.725,23.78,271600 UL,D,20210521,60.78,61,60.46,60.5,1073500 UMC,D,20210521,8.53,8.58,8.405,8.43,5117400 UMH,D,20210521,21.33,21.67,21,21.6,689300 UMH-C,D,20210521,25.7002,25.77,25.7002,25.76,8500 UMH-D,D,20210521,25.67,25.69,25.65,25.69,5000 UNF,D,20210521,219.04,219.04,215.92,215.98,43100 UNFI,D,20210521,36.98,37.8885,36.6,36.79,821800 UNH,D,20210521,410.76,418.63,409.46,411.63,4295400 UNM,D,20210521,29.87,30.435,29.87,30.14,2075200 UNMA,D,20210521,27.12,27.13,26.94,27.12,15800 UNP,D,20210521,223.01,224.38,221.23,221.52,2463100 UNVR,D,20210521,27.02,27.41,26.92,27.2,1168900 UPS,D,20210521,214.18,214.89,211.78,211.87,3927600 URI,D,20210521,322.78,327,318.705,321.45,534300 USA,D,20210521,8.27,8.31,8.15,8.15,884700 USAC,D,20210521,15.89,15.93,15.7,15.79,145500 USB,D,20210521,59.8,60.82,59.645,60.37,5347800 USB-H,D,20210521,24.4,24.51,24.4,24.51,34300 USB-M,D,20210521,26.15,26.1802,26.06,26.07,83900 USB-P,D,20210521,28.02,28.1599,28,28.12,26100 USB-Q,D,20210521,24.1,24.18,24.07,24.13,49300 USB-R,D,20210521,25.07,25.09,25.0101,25.04,84000 USDP,D,20210521,6.15,6.45,6.15,6.36,169100 USFD,D,20210521,38.33,38.61,37.62,37.99,1291600 USM,D,20210521,37.3,37.85,36.9,37.32,123100 USNA,D,20210521,103.25,103.67,101.99,101.99,179800 USPH,D,20210521,118.21,120.4,117.46,118.04,38200 USX,D,20210521,10.97,11.07,10.75,11,195300 UTF,D,20210521,28.38,28.481,28.25,28.42,101700 UTI,D,20210521,6.1,6.145,5.95,6.09,114500 UTL,D,20210521,55.38,55.59,54.52,55.53,329800 UTZ,D,20210521,23.11,23.5,23.0017,23.5,520800 UVE,D,20210521,14.28,14.31,13.93,14.04,108200 UVV,D,20210521,60.13,60.43,59.61,60.32,135800 UWM.W,D,20210521,1.64,1.66,1.55,1.5502,25400 UWMC,D,20210521,8.37,8.44,8.01,8.07,4469000 UZA,D,20210521,25.47,25.55,25.47,25.49,8600 UZC,D,20210521,25.48,25.5,25.48,25.49,41800 UZD,D,20210521,26.89,26.99,26.84,26.92,44200 UZE,D,20210521,25.63,25.72,25.5466,25.55,105400 V,D,20210521,226.88,229.31,226.5518,226.77,5603600 VAC,D,20210521,174.45,174.52,171.34,171.76,422400 VAL,D,20210521,21.05,21.415,20.94,20.94,602000 VAL.W,D,20210521,1.55,1.65,1.55,1.585,21600 VALE,D,20210521,21,21.08,20.31,20.45,35355400 VAPO,D,20210521,18.7,19.11,18.51,18.64,223500 VBF,D,20210521,19.65,19.67,19.6,19.61,24100 VCIF,D,20210521,10.83,10.8412,10.77,10.8,6200 VCRA,D,20210521,34.01,34.97,33.8,34.32,300100 VCV,D,20210521,13.28,13.33,13.265,13.3,100100 VEC,D,20210521,51.82,52.17,51.23,51.38,24200 VEDL,D,20210521,15.03,15.14,14.775,14.85,1245200 VEEV,D,20210521,266.88,267.98,259.66,260.31,774000 VEI,D,20210521,15,15.07,14.8127,14.91,195500 VEL,D,20210521,10.85,10.95,10.7,10.7,17800 VER,D,20210521,46.35,46.69,46.02,46.13,1881600 VER-F,D,20210521,25.28,25.41,25.26,25.4,11500 VET,D,20210521,7.65,7.66,7.45,7.45,1386000 VFC,D,20210521,80.26,81.33,77.135,77.24,11164900 VGA.U,D,20210521,10.64,10.6777,10.5,10.6099,1900 VGA.W,D,20210521,1.45,1.58,1.45,1.5,67200 VGAC,D,20210521,9.99,9.99,9.96,9.97,785200 VGI,D,20210521,12.48,12.521,11.84,11.86,272300 VGI.U,D,20210521,10.01,10.01,10,10,3200 VGI.W,D,20210521,1.05,1.05,1.05,1.05,1600 VGII,D,20210521,10,10.15,9.85,9.85,5300 VGM,D,20210521,13.82,13.86,13.805,13.83,55200 VGR,D,20210521,14.78,14.88,14.535,14.7,1549100 VHC,D,20210521,4.45,4.45,4.36,4.36,214900 VHI,D,20210521,25.86,26.69,25.1,25.79,19500 VIAO,D,20210521,12.77,12.9899,12.51,12.98,16300 VICI,D,20210521,31.2,31.35,30.94,30.99,3107000 VIPS,D,20210521,22.3,22.805,21.68,22.68,22026600 VIST,D,20210521,3.32,3.3619,3.16,3.18,351600 VIV,D,20210521,8.34,8.34,8.16,8.21,792100 VKQ,D,20210521,13.57,13.6,13.52,13.53,70500 VLO,D,20210521,77.96,79.04,77.12,77.2,2826300 VLRS,D,20210521,18.22,18.42,17.87,17.95,417200 VLT,D,20210521,14.11,14.13,14.07,14.1,13400 VMC,D,20210521,185.59,187.88,184.41,184.47,568700 VMI,D,20210521,246.36,248.66,243.06,244.53,274600 VMO,D,20210521,13.64,13.65,13.57,13.61,59000 VMW,D,20210521,162.57,163.9,161.09,161.38,721100 VNCE,D,20210521,11.16,11.2,11.16,11.2,2600 VNE,D,20210521,22.65,23.01,22.58,22.87,345000 VNO,D,20210521,45.68,46.15,45.51,45.88,810000 VNO-K,D,20210521,25.81,25.9,25.61,25.83,14500 VNO-L,D,20210521,25.36,25.44,25.3,25.31,13500 VNO-M,D,20210521,26.23,26.4,26.2221,26.36,18300 VNO-N,D,20210521,26.64,26.64,26.4438,26.49,26500 VNT,D,20210521,34.89,35,34.41,34.51,1177900 VNTR,D,20210521,4.4,4.88,4.37,4.65,353000 VOC,D,20210521,3.83,4.35,3.76,4.1,481900 VOY-B,D,20210521,28.53,28.69,28.46,28.5,35600 VOYA,D,20210521,65.79,66.81,65.79,66.47,940900 VPC.U,D,20210521,9.95,9.95,9.95,9.95,100 VPC.W,D,20210521,0.73,0.76,0.73,0.731,43700 VPG,D,20210521,33.82,34.1,33.5,33.83,24800 VPV,D,20210521,13.16,13.29,13.16,13.28,44500 VRS,D,20210521,17.28,17.28,16.97,17,260800 VRT,D,20210521,23.89,24.015,23.63,23.65,2348000 VRTV,D,20210521,47.7,50.655,47.2,50.19,181600 VSH,D,20210521,24.12,24.19,23.87,24.04,870300 VST,D,20210521,16.57,16.8,16.51,16.68,4327700 VSTO,D,20210521,37.81,38.12,37.4,37.95,499100 VTA,D,20210521,11.62,11.6427,11.57,11.61,76400 VTN,D,20210521,13.33,13.36,13.25,13.25,21700 VTOL,D,20210521,27.54,28.45,26.78,28.2,154800 VTR,D,20210521,54.38,54.74,53.94,54.15,1476200 VVI,D,20210521,41.94,43.03,41.29,42.19,79400 VVNT,D,20210521,14.29,14.29,13.3332,13.46,379300 VVR,D,20210521,4.24,4.25,4.23,4.24,465400 VVV,D,20210521,32.66,32.955,32.55,32.67,3051800 VYG.U,D,20210521,10.39,10.39,10.39,10.39,300 VYG.W,D,20210521,1.87,2.01,1.87,2,21800 VYGG,D,20210521,10,10.045,9.96,10.02,100800 VZ,D,20210521,57.06,57.3,56.74,56.91,15473700 VZIO,D,20210521,22.54,23.53,22.4273,23.17,578500 W,D,20210521,311.36,315.58,307.4,310.65,1063400 WAB,D,20210521,79,80.04,78.53,79.96,1557900 WAL,D,20210521,99.37,100.64,97.64,98.67,764200 WALA,D,20210521,25.54,25.77,25.54,25.74,3100 WAR.U,D,20210521,10.005,10.005,10.005,10.005,300 WAR.W,D,20210521,0.57,0.57,0.5602,0.5602,24500 WARR,D,20210521,9.69,9.72,9.69,9.69,15600 WAT,D,20210521,312.18,316.0175,311.46,312.22,718400 WBK,D,20210521,20.02,20.06,19.855,19.95,131300 WBS,D,20210521,56.9,57.8,56.59,57.17,408300 WBS-F,D,20210521,25.87,26.02,25.83,25.89,5600 WBT,D,20210521,19.75,19.96,19.66,19.79,3016100 WCC,D,20210521,105.45,106.02,103.275,103.92,311200 WCC-A,D,20210521,31.06,31.12,30.935,31.06,15600 WCN,D,20210521,122.03,122.54,121.03,121.27,604600 WD,D,20210521,100.45,100.455,97.91,98.78,115800 WDH,D,20210521,7.6,7.65,7.08,7.22,463200 WEA,D,20210521,14.47,14.52,14.39,14.45,19500 WEC,D,20210521,95.5,96.76,95.45,96.22,2638900 WEI,D,20210521,1,1.07,0.9811,0.9851,492700 WELL,D,20210521,73.64,74.47,72.86,73.28,1219600 WES,D,20210521,21.18,21.45,20.66,20.67,993700 WEX,D,20210521,191.49,193.55,190.69,191.42,275000 WF,D,20210521,29.14,30.71,28.81,30.71,11400 WFC,D,20210521,45.97,46.3,45.776,45.88,27310600 WFC-A,D,20210521,25.58,25.75,25.5605,25.72,45500 WFC-C,D,20210521,25.15,25.21,25.05,25.11,101300 WFC-L,D,20210521,1459,1463,1459,1463,7200 WFC-N,D,20210521,25.31,25.33,25.31,25.33,8200 WFC-O,D,20210521,25.92,25.92,25.7547,25.8379,13400 WFC-Q,D,20210521,27.02,27.16,26.96,27.15,107800 WFC-R,D,20210521,28.86,28.97,28.81,28.91,46800 WFC-X,D,20210521,25.64,25.71,25.6105,25.69,33000 WFC-Y,D,20210521,26.32,26.37,26.18,26.21,67100 WFC-Z,D,20210521,25.89,25.95,25.791,25.93,151200 WFG,D,20210521,76.65,77.1336,75.17,75.91,483200 WGO,D,20210521,70.18,70.51,67.5,68.95,601600 WH,D,20210521,75.29,75.42,74.265,74.77,549100 WHD,D,20210521,34.87,35.15,34.26,34.48,241300 WHG,D,20210521,20.57,20.84,20,20.03,19700 WHR,D,20210521,238.14,240.74,236,236.86,554700 WIA,D,20210521,13.56,13.64,13.5,13.51,14700 WIT,D,20210521,7.58,7.61,7.52,7.54,995800 WIW,D,20210521,12.79,12.808,12.74,12.74,84400 WK,D,20210521,93.27,94.5,91.6,93.57,265500 WLK,D,20210521,99.88,101.59,99.88,100.48,337200 WLKP,D,20210521,26.69,26.75,26.55,26.69,30400 WLL,D,20210521,40.91,42.24,40.46,41.23,508300 WM,D,20210521,141.17,141.83,140.1606,140.97,1573500 WMB,D,20210521,26.49,26.68,26.34,26.39,5021500 WMC,D,20210521,3.25,3.28,3.215,3.22,538000 WMK,D,20210521,52.62,52.77,51.88,52.2,57500 WMS,D,20210521,110.05,112.75,107.02,112.09,649100 WMT,D,20210521,142.52,143.08,141.6,141.75,7641400 WNC,D,20210521,16.16,16.33,15.96,16.2,206500 WNS,D,20210521,74,74.84,73.44,73.99,265900 WOR,D,20210521,65.94,66.58,64.5,65.47,147800 WORK,D,20210521,42.6,42.62,42.34,42.58,3573300 WOW,D,20210521,16.75,17.06,16.47,16.66,364200 WPC,D,20210521,75.11,75.44,74.5,75,605000 WPC.T,D,20210521,0.98,1,0.98,1,12400 WPC.W,D,20210521,1.39,1.39,1.34,1.34,300 WPF,D,20210521,10.43,10.43,10.3,10.39,379900 WPF.U,D,20210521,11.7396,11.7396,11.25,11.25,500 WPF.W,D,20210521,1.75,1.78,1.74,1.7799,38000 WPG,D,20210521,1.94,1.95,1.88,1.88,911900 WPG-H,D,20210521,4.57,4.57,4.01,4.1437,99300 WPG-I,D,20210521,4.1499,4.1499,3.84,4.02,29800 WPM,D,20210521,48.04,48.04,46.79,47.24,1782000 WPP,D,20210521,69.14,69.27,68.7633,69.15,54000 WRB,D,20210521,78.74,79.27,78.01,78.36,530100 WRB-D,D,20210521,25.32,25.33,25.32,25.33,22200 WRB-E,D,20210521,26.96,27.15,26.86,26.86,15300 WRB-F,D,20210521,26.57,26.5779,26.3926,26.56,5000 WRB-G,D,20210521,25.37,25.46,25.21,25.44,3300 WRB-H,D,20210521,25.7,25.7,25.46,25.46,1200 WRE,D,20210521,23.09,23.255,22.99,23.12,379000 WRI,D,20210521,31.44,31.63,31.27,31.45,461400 WRK,D,20210521,58.04,58.52,57.53,57.94,2294800 WSM,D,20210521,164.2,166.65,161.39,163,1043800 WSO,D,20210521,286.2,289.9,281.985,284.01,139800 WSR,D,20210521,8.58,8.65,8.41,8.49,364300 WST,D,20210521,334.01,336.56,333.18,333.45,680000 WTI,D,20210521,3.74,3.775,3.625,3.63,1698300 WTM,D,20210521,1217.16,1217.16,1210.54,1213.94,15700 WTRG,D,20210521,46.93,47.3,46.6,47.03,878400 WTRU,D,20210521,58.85,58.9556,58.76,58.84,2700 WTS,D,20210521,133.31,134,132.01,132.75,90000 WTTR,D,20210521,5.58,5.74,5.44,5.6,289800 WU,D,20210521,24.53,24.8,24.265,24.57,5850900 WWE,D,20210521,55.4,58,55.19,57.55,1708900 WWW,D,20210521,36.81,36.86,36.27,36.33,511400 WY,D,20210521,37.24,37.435,36.925,37.04,4788100 X,D,20210521,24.29,24.92,23.88,23.95,20102800 XEC,D,20210521,72.7,73.0564,71.07,71.19,640500 XFL-A,D,20210521,26,26,25.975,25.9755,2100 XFLT,D,20210521,8.62,8.73,8.57,8.57,112400 XHR,D,20210521,18.52,18.53,18.16,18.29,248900 XIN,D,20210521,2.42,2.44,2.402,2.43,50600 XL,D,20210521,6.86,7.1,6.66,6.85,4643800 XOM,D,20210521,59.42,59.8317,58.85,58.92,20782700 XPEV,D,20210521,29.21,29.27,28.22,28.58,10029500 XPO,D,20210521,143.51,145.37,142.37,142.46,596800 XPO.U,D,20210521,10.2,10.25,10.2,10.25,36300 XPO.W,D,20210521,1.14,1.28,1.14,1.245,263300 XPOA,D,20210521,9.84,9.86,9.8,9.85,725600 XRX,D,20210521,23.88,24.16,23.7,23.74,1331200 XYF,D,20210521,4.39,4.7699,4.32,4.54,144700 XYL,D,20210521,114.44,115.83,114.44,115.47,696300 Y,D,20210521,721.84,725.75,711.41,714.22,37700 YAC,D,20210521,9.84,9.84,9.73,9.76,6800 YALA,D,20210521,17.57,19.5,16.53,16.9,9491000 YELP,D,20210521,38.3,38.63,37.57,37.92,747300 YETI,D,20210521,86.57,86.8591,85.68,86.58,1748000 YEXT,D,20210521,12.72,12.815,12.41,12.48,2044900 YPF,D,20210521,4.63,4.635,4.47,4.5,990800 YRD,D,20210521,3.85,3.91,3.82,3.86,29800 YSG,D,20210521,9.38,10.05,9.2,9.52,5291800 YTPG,D,20210521,10.127,10.127,10.1039,10.12,900 YUM,D,20210521,120.25,120.55,119.47,119.71,2185000 YUMC,D,20210521,65.18,65.4,64.59,65.06,1419800 ZBH,D,20210521,168,169.51,167.13,167.32,824400 ZEN,D,20210521,137.68,137.97,135.04,135.36,560800 ZEPP,D,20210521,9.75,9.79,9.51,9.69,268700 ZEV,D,20210521,7.65,7.84,7.56,7.74,427500 ZEV.W,D,20210521,1.51,1.55,1.44,1.48,91300 ZH,D,20210521,7.96,8.01,7.78,7.82,1011200 ZIM,D,20210521,44,46.6496,43.05,43.55,1115200 ZNH,D,20210521,35.15,35.1994,34.84,34.84,7400 ZTO,D,20210521,32.75,32.84,32.02,32.03,2202500 ZTR,D,20210521,10,10.0073,9.95,9.98,88400 ZTS,D,20210521,176.55,177.71,175.11,176.02,3329900 ZUO,D,20210521,15.05,15.32,14.97,14.98,982300 ZYME,D,20210521,29.93,29.965,28.59,28.59,413700