,,,,,,, A,D,20230223,142.09,143.58,141.31,143.2,1511500 AA,D,20230223,48.5,49.03,46.55,47.96,4654300 AAC,D,20230223,10.23,10.23,10.21,10.23,250800 AAC.U,D,20230223,10.39,10.39,10.39,10.39,800 AAC.W,D,20230223,0.88,0.895,0.83,0.87,17900 AAI-B,D,20230223,21.16,21.16,19.05,19.05,1200 AAI-C,D,20230223,23,23,23,23,700 AAIC,D,20230223,3.05,3.05,3.02,3.04,63900 AAIN,D,20230223,23.03,23.2871,23,23.2871,2900 AAM-A,D,20230223,24.43,24.6717,24.29,24.6717,8000 AAM-B,D,20230223,24.76,24.76,24.21,24.7,8500 AAN,D,20230223,13.97,14.34,13.96,14.15,186800 AAP,D,20230223,143.4,143.98,140.14,142.01,1597700 AAT,D,20230223,25.9,26.05,25.49,25.81,172100 AB,D,20230223,38.86,39.63,38.761,39.53,284900 ABB,D,20230223,33.68,33.8,33.45,33.79,1079100 ABBV,D,20230223,150.9,153.57,149.17,152.07,5993400 ABC,D,20230223,159.85,161.31,158.49,159.5,848500 ABEV,D,20230223,2.58,2.59,2.53,2.58,18087300 ABG,D,20230223,229.81,230.95,225.8,229.39,176600 ABM,D,20230223,48.48,49,47.96,48.79,290000 ABR,D,20230223,15.43,15.45,15.1625,15.36,1968200 ABR-D,D,20230223,20,20.5,20,20.47,7900 ABR-E,D,20230223,20.13,20.1635,20.11,20.14,2800 ABR-F,D,20230223,21.18,21.18,21.0181,21.11,3200 ABT,D,20230223,103.24,103.78,101.66,102.55,4611000 AC,D,20230223,36.15,36.995,36.15,36.15,9900 ACA,D,20230223,57.46,58.18,56.5736,57.5,147300 ACCO,D,20230223,5.65,5.72,5.61,5.67,383800 ACEL,D,20230223,9.24,9.3,9.18,9.24,88300 ACH.W,D,20230223,0.46,0.4743,0.46,0.46,10600 ACHR,D,20230223,2.81,2.88,2.8,2.86,1205800 ACI,D,20230223,20.8,20.95,20.65,20.78,12031500 ACM,D,20230223,88.93,89.48,87.63,88.07,852500 ACN,D,20230223,270.77,272.3,267.81,271.23,1885500 ACP,D,20230223,7.99,8.11,7.975,8.06,105600 ACP-A,D,20230223,21.998,21.998,21.98,21.98,600 ACR,D,20230223,9.66,9.81,9.65,9.81,9400 ACR-C,D,20230223,22.76,22.785,22.56,22.57,7600 ACR-D,D,20230223,20.54,20.68,20.54,20.65,4500 ACR.W,D,20230223,0.2791,0.2791,0.1504,0.17,11700 ACRE,D,20230223,11.55,11.64,11.38,11.55,625700 ACRO,D,20230223,10.07,10.19,10.07,10.19,2800 ACV,D,20230223,21.28,21.5,21,21.16,31000 ADC,D,20230223,73.34,73.74,72.96,73.27,529700 ADC-A,D,20230223,17.8,17.8,17.52,17.7499,31600 ADCT,D,20230223,4.15,4.2,3.975,4.05,734200 ADM,D,20230223,82.26,83,81.45,82.05,3186200 ADNT,D,20230223,43.84,44.8398,42.49,43.4,655200 ADT,D,20230223,8.05,8.11,7.9,8.06,2605700 ADX,D,20230223,15.38,15.4544,15.21,15.37,252000 AEE,D,20230223,85.97,85.97,84.46,84.96,1279400 AEFC,D,20230223,21.18,21.23,21,21.21,112900 AEG,D,20230223,5.15,5.1752,5.1,5.13,1495600 AEL,D,20230223,41.23,41.84,41.09,41.49,624800 AEL-A,D,20230223,21.58,22.5,21.56,22.42,32700 AEL-B,D,20230223,24.29,24.77,24.2,24.47,11700 AEM,D,20230223,45.32,46.11,45.24,45.39,3157100 AENZ,D,20230223,2.734,2.98,2.734,2.74,600 AEO,D,20230223,14.81,14.94,14.47,14.8,2718800 AER,D,20230223,60.85,61.72,60.5,61.21,690400 AES,D,20230223,25.56,25.695,25.255,25.39,7165000 AESC,D,20230223,93.63,93.7,92.88,93.2,515900 AEV.W,D,20230223,0.1783,0.18,0.1614,0.1728,5800 AEVA,D,20230223,1.71,1.79,1.6,1.64,794600 AFB,D,20230223,10.52,10.54,10.48,10.5,63800 AFG,D,20230223,132.18,133.28,129.86,130.16,292300 AFGB,D,20230223,25.05,25.1847,24.661,24.9252,4300 AFGC,D,20230223,22.28,22.28,21.9,22.2,2100 AFGD,D,20230223,23.81,23.81,23.4585,23.4585,1900 AFGE,D,20230223,19.51,19.76,19.51,19.76,2900 AFL,D,20230223,68.63,69.12,67.6,68,1997800 AFT,D,20230223,13.18,13.335,13.175,13.195,45700 AFT.W,D,20230223,0.1738,0.1738,0.1735,0.1736,400 AFTR,D,20230223,10.16,10.17,10.15,10.16,15300 AG,D,20230223,6.96,7.01,6.74,6.8,6431000 AGA.U,D,20230223,10.19,10.19,10.19,10.19,5300 AGAC,D,20230223,10.18,10.2,10.17,10.19,953700 AGCO,D,20230223,139.95,142.06,139.46,141.76,936100 AGD,D,20230223,9.66,9.7257,9.56,9.63,23000 AGI,D,20230223,10.15,10.24,9.885,10.03,2976200 AGL,D,20230223,22.09,22.15,20.61,21.38,3174500 AGM,D,20230223,135.03,137.84,134.3,135.54,80600 AGM-C,D,20230223,27.92,27.92,27.7,27.8,600 AGM-D,D,20230223,22.63,23.22,22.54,23.1,16000 AGM-E,D,20230223,23.75,23.8,23.3,23.8,2500 AGM-F,D,20230223,21.5,21.5,21.306,21.5,5700 AGM-G,D,20230223,20.1,20.2836,19.9,20,1700 AGO,D,20230223,62.48,62.92,61.9,62.33,156000 AGR,D,20230223,41,41.3,40.48,40.86,941900 AGRO,D,20230223,8.19,8.315,8.14,8.25,415500 AGS,D,20230223,6.27,6.31,6.03,6.18,230000 AGTI,D,20230223,19.08,19.685,18.9207,19.68,188200 AGX,D,20230223,39.99,40.56,39.46,39.97,45000 AHH,D,20230223,13.15,13.25,12.96,13.11,201200 AHH-A,D,20230223,22.82,22.82,22.405,22.54,27900 AHL-C,D,20230223,24.53,24.88,24.53,24.8,9900 AHL-D,D,20230223,21.23,21.6911,21.23,21.66,5300 AHL-E,D,20230223,21.09,21.5,21.09,21.4286,5400 AHT,D,20230223,5.48,5.52,5.24,5.47,353100 AHT-D,D,20230223,21.83,21.83,21.83,21.83,100 AHT-F,D,20230223,17.55,17.57,17.55,17.57,300 AHT-G,D,20230223,20.42,20.42,19.1101,19.69,2300 AHT-H,D,20230223,17.85,18.2501,17.57,18.2501,3300 AHT-I,D,20230223,17.51,17.55,17.25,17.45,1200 AI,D,20230223,23.67,23.76,21.77,22.87,18690300 AIC,D,20230223,24.2501,24.2501,24.2501,24.2501,300 AIF,D,20230223,12.62,12.73,12.595,12.6,96400 AIG,D,20230223,61,61.37,59.82,60.31,4010500 AIG-A,D,20230223,23.51,24.02,23.4384,24.02,60600 AIN,D,20230223,101.93,102.37,101,102.2,103500 AIO,D,20230223,17.17,17.3299,16.89,17.09,112700 AIR,D,20230223,54.08,55.04,53.93,55,199400 AIRC,D,20230223,39.02,39.165,38.64,38.87,780100 AIT,D,20230223,140.3,141.64,138.59,139.64,151600 AIU,D,20230223,1.06,1.08,1.03,1.04,8900 AIV,D,20230223,7.44,7.56,7.39,7.56,1128500 AIZ,D,20230223,130.22,131.385,127.16,128.21,468400 AIZN,D,20230223,21.82,22.0659,21.75,21.9,5500 AJG,D,20230223,186.72,187.69,184.26,185.46,487900 AJRD,D,20230223,56,56.165,55.99,56.11,1267900 AJX,D,20230223,8.82,8.8798,8.49,8.68,134000 AJXA,D,20230223,24.45,24.5617,24.18,24.29,161600 AKA,D,20230223,1.53,1.56,1.46,1.53,23100 AKO.A,D,20230223,11.83,12.36,11.7726,12.25,3500 AKO.B,D,20230223,15.36,15.69,15.28,15.49,13200 AKR,D,20230223,14.56,14.73,14.35,14.72,552600 AL,D,20230223,43.1,43.329,42.67,43.17,323300 AL-A,D,20230223,24.42,24.58,24,24.45,7600 ALB,D,20230223,250,254.65,245.6388,253.85,2271200 ALC,D,20230223,72.55,72.64,71.73,72.2,622300 ALCC,D,20230223,10.12,10.12,10.1,10.1,57800 ALE,D,20230223,62.13,62.45,61.3614,61.38,284100 ALEX,D,20230223,18.74,18.91,18.53,18.91,152500 ALG,D,20230223,160.01,162.62,159.89,161.93,90300 ALIT,D,20230223,10,10.0899,9.83,9.89,7407500 ALK,D,20230223,48.14,48.44,47.37,47.71,763400 ALL,D,20230223,133.69,134.43,130.69,131.85,1318800 ALL-B,D,20230223,25.29,25.38,25.28,25.38,53100 ALL-G,D,20230223,25.09,25.15,25.09,25.12,66000 ALL-H,D,20230223,22.58,22.83,22.5,22.75,61000 ALL-I,D,20230223,21.81,21.96,21.67,21.84,11700 ALL.W,D,20230223,0.21,0.3017,0.2025,0.27,10500 ALLE,D,20230223,114.96,116.03,112.3,113.78,1453300 ALLG,D,20230223,4.02,4.035,3.91,3.99,30200 ALLY,D,20230223,30.34,30.57,29.785,30.49,3533300 ALSN,D,20230223,47.49,47.99,47.38,47.57,683900 ALT-A,D,20230223,26.395,26.395,26.3,26.3,700 ALTG,D,20230223,18.06,18.2933,17.965,18.1,331000 ALV,D,20230223,90.78,91.87,90.23,91.49,1084900 ALX,D,20230223,221.54,222.47,219,222.3,7900 AM,D,20230223,10.56,10.73,10.53,10.67,2086100 AMAM,D,20230223,4.56,7.39,4.4501,6.53,36940900 AMB.T,D,20230223,0.63,0.63,0.63,0.63,1200 AMB.W,D,20230223,1.07,1.15,1.055,1.14,14800 AMBC,D,20230223,16.22,16.59,16.22,16.45,308200 AMBP,D,20230223,5.05,5.26,4.88,5.12,3702000 AMC,D,20230223,6.29,6.65,5.91,6.23,42144200 AMCR,D,20230223,11.15,11.325,11.14,11.3,10815900 AME,D,20230223,141.94,143.285,140.51,142.77,1100600 AMG,D,20230223,162.05,162.92,159.43,159.86,161200 AMH,D,20230223,33.01,33.07,32.535,32.86,1325200 AMH-G,D,20230223,23.12,23.25,23.12,23.25,2100 AMH-H,D,20230223,24.7,24.85,24.7,24.85,13200 AMK,D,20230223,28.79,30.72,27.5,30.4,752300 AMN,D,20230223,94,95.34,91.475,92.39,948000 AMOV,D,20230223,20.8,20.8,20.28,20.28,1200 AMP,D,20230223,342.42,344.83,335.82,339.09,415800 AMP.V,D,20230223,0.28,0.3205,0.275,0.3,13200 AMPS,D,20230223,7.06,7.08,6.84,6.88,955500 AMPX,D,20230223,6.26,6.26,6.08,6.24,77700 AMPY,D,20230223,8.12,8.26,7.925,8.09,317000 AMR,D,20230223,162.84,169.88,156.27,160.17,316300 AMRC,D,20230223,52.28,53.1,51.31,52.33,229900 AMRX,D,20230223,2.26,2.26,2.17,2.23,707500 AMT,D,20230223,201.25,203.96,200,201.96,3234000 AMTD,D,20230223,1.64,1.66,1.62,1.62,146600 AMWL,D,20230223,3.25,3.26,2.9,3.12,3827000 AMX,D,20230223,20.62,20.74,20.3601,20.52,1659900 AN,D,20230223,144.94,145.4759,140.365,141.86,631600 ANA.U,D,20230223,10.18,10.18,10.18,10.18,700 ANAC,D,20230223,10.185,10.185,10.185,10.185,400 ANET,D,20230223,137.86,140.35,134.195,136.84,1583100 ANF,D,20230223,29.31,29.575,28.29,28.96,1421000 ANVS,D,20230223,17.8379,17.8379,16.34,16.9,29700 AOD,D,20230223,8.2,8.2,8.08,8.17,181700 AOMR,D,20230223,6.72,7.1,6.71,7.02,114200 AON,D,20230223,305.54,306.97,301.7,304.48,590000 AORT,D,20230223,13.63,13.66,13.155,13.39,92800 AOS,D,20230223,65.93,66.15,64.93,65.81,809900 AP,D,20230223,2.76,2.93,2.76,2.88,9300 APAM,D,20230223,33.88,34.003,33.1,33.5,569300 APD,D,20230223,279.17,280.71,273.92,279.72,1377300 APE,D,20230223,2.28,2.33,2.11,2.22,18675900 APG,D,20230223,23.02,23.56,22.7901,23.48,1154600 APG.W,D,20230223,0.1761,0.2276,0.1761,0.2276,1000 APGB,D,20230223,10.14,10.16,10.14,10.155,13600 APH,D,20230223,77.92,77.99,76.59,77.64,2292500 APLE,D,20230223,16.7,16.965,16.525,16.92,1106900 APO,D,20230223,71.06,72.23,70.8,71.21,2191500 APRN,D,20230223,0.944,0.979,0.8725,0.91,2210200 APT-A,D,20230223,128.04,128.945,127.8,128.72,2800 APTV,D,20230223,116.97,117.7299,113.84,116.44,1441300 AQN,D,20230223,7.8,7.92,7.75,7.91,5146600 AQNA,D,20230223,24.28,24.63,24.28,24.41,7800 AQNB,D,20230223,22.83,23.0599,22.83,22.84,17400 AQNU,D,20230223,28.65,28.96,28.382,28.87,20600 AQUA,D,20230223,49.05,49.28,48.22,48.89,1216800 AR,D,20230223,25.63,25.95,25.04,25.46,6833900 ARC,D,20230223,3.3,3.54,3.3,3.45,142500 ARCH,D,20230223,155.67,157.4,150.41,150.98,259500 ARCO,D,20230223,8.54,8.65,8.45,8.55,840800 ARDC,D,20230223,12.42,12.5978,12.42,12.56,56800 ARE,D,20230223,157.21,157.915,154.045,155.81,608700 ARES,D,20230223,81.7,82.21,80.8,81.97,633800 ARG-A,D,20230223,24.1,24.1,23.72,23.91,18800 ARGD,D,20230223,22.15,22.78,22.0001,22.7007,24100 ARGO,D,20230223,29.21,29.26,29.15,29.25,649000 ARI,D,20230223,11.76,11.88,11.575,11.81,860100 ARIS,D,20230223,13.89,13.92,13.64,13.76,129200 ARL,D,20230223,26.6,26.6,25.125,25.75,6100 ARLO,D,20230223,4.03,4.06,3.885,3.96,653500 ARMK,D,20230223,37.72,38.07,37.24,37.93,1985400 ARNC,D,20230223,23.09,23.43,22.69,23.15,933500 AROC,D,20230223,10.12,10.44,10.045,10.41,1749500 ARR,D,20230223,5.7,5.73,5.63,5.7,4738000 ARR-C,D,20230223,20.63,20.81,20.53,20.63,15000 ARW,D,20230223,121.04,121.31,117.91,119.39,275100 ASA,D,20230223,14.43,14.45,14.12,14.19,44000 ASAI,D,20230223,18.36,18.42,17.97,18.36,115400 ASAN,D,20230223,15.31,15.375,14.59,15.24,1816900 ASB,D,20230223,23.27,23.485,23.02,23.36,761300 ASB-E,D,20230223,24.81,24.9,24.22,24.88,3500 ASB-F,D,20230223,22.59,23.01,22.4801,22.99,6000 ASC,D,20230223,18.03,18.7799,18.02,18.26,1274300 ASG,D,20230223,5.3,5.3,5.19,5.28,75900 ASGI,D,20230223,17.97,18.04,17.7,17.86,16800 ASGN,D,20230223,89.85,90.44,88.25,89.55,137100 ASH,D,20230223,102.64,103.425,101.12,102.49,346700 ASIX,D,20230223,41.79,42.45,41.33,41.98,124200 ASPN,D,20230223,11.32,11.71,10.81,11.32,673900 ASR,D,20230223,280.72,282.7,279.55,281.27,34200 ASX,D,20230223,7.14,7.24,7.1,7.19,5989400 ATA.D,D,20230223,10.1,10.11,10.1,10.11,3900 ATAQ,D,20230223,10.18,10.19,10.16,10.19,26100 ATC-D,D,20230223,22.82,23.4,22.81,23.12,2700 ATC-H,D,20230223,22.6,22.6,22.22,22.3428,15100 ATC-I,D,20230223,23.82,24.41,23.8003,24.1362,5200 ATCO,D,20230223,15.34,15.41,15.33,15.41,3020700 ATEK,D,20230223,10.18,10.21,10.18,10.21,3000 ATEN,D,20230223,14.91,15.05,14.65,14.82,347300 ATGE,D,20230223,40.25,41.11,39.86,40.01,224200 ATH-A,D,20230223,24.68,24.97,24.45,24.81,28100 ATH-B,D,20230223,21.6,21.77,21.3,21.72,18200 ATH-C,D,20230223,25.25,25.44,25.08,25.39,21500 ATH-D,D,20230223,18.82,19.14,18.72,19.105,15900 ATH-E,D,20230223,26.46,26.46,26.32,26.38,16500 ATHM,D,20230223,32.69,33,31.06,31.53,549200 ATI,D,20230223,40.39,41.06,39.96,40.44,946000 ATI.W,D,20230223,0.0255,0.0255,0.0131,0.0132,22600 ATIP,D,20230223,0.3708,0.4152,0.3333,0.3508,608500 ATKR,D,20230223,142.89,143.84,140.88,142.8,239700 ATO,D,20230223,116.11,116.78,115.4,116.15,541000 ATR,D,20230223,114.81,115.555,113.08,114.56,196400 ATTO,D,20230223,2.83,2.87,2.6,2.7,25100 ATUS,D,20230223,4.59,4.65,3.88,4.18,9050300 AU,D,20230223,17.14,17.275,16.875,17.1,3402000 AUB,D,20230223,37.76,38.06,37.46,37.64,143100 AUB-A,D,20230223,25.2,25.6799,25.1,25.2399,10300 AUD,D,20230223,0.25,0.25,0.22,0.23,1051100 AUY,D,20230223,5.23,5.23,5.1299,5.14,11168700 AVA,D,20230223,41.72,42,41.42,41.69,840800 AVAL,D,20230223,2.34,2.34,2.28,2.31,76900 AVB,D,20230223,177.43,178.93,175.705,177.83,577400 AVD,D,20230223,20.24,20.57,19.97,20.1,145800 AVK,D,20230223,12.3,12.43,12.27,12.39,60100 AVNS,D,20230223,29.37,29.4099,28.815,29.3,174000 AVNT,D,20230223,42.31,42.51,41.285,42.06,361700 AVTR,D,20230223,24.12,24.72,23.99,24.59,6128700 AVY,D,20230223,183.16,185,179.82,181.74,985200 AWF,D,20230223,9.94,10.07,9.93,10.03,232800 AWI,D,20230223,79.9,80.91,78.78,80.08,397200 AWK,D,20230223,147,147.36,143.55,143.86,1018100 AWP,D,20230223,4.23,4.26,4.19,4.2,214400 AWR,D,20230223,93.21,94.04,90.98,91.94,111400 AX,D,20230223,47.87,48.27,46.93,47.71,194300 AXA.P,D,20230223,0.152,0.152,0.145,0.149,346500 AXA.W,D,20230223,0.075,0.075,0.06,0.0601,33800 AXAC,D,20230223,10.33,10.67,10.33,10.33,109000 AXL,D,20230223,8.81,8.875,8.315,8.63,1150200 AXP,D,20230223,175.24,176.6,172.855,175.14,2575300 AXR,D,20230223,12.26,12.7899,12.2,12.55,13800 AXS,D,20230223,61.41,61.8125,59.875,60.8,827200 AXS-E,D,20230223,22.05,22.2,21.89,22.1665,23100 AXTA,D,20230223,28.96,29.08,28.39,28.79,1331100 AYI,D,20230223,192.81,194.025,190.96,193.46,146600 AYX,D,20230223,67.93,68.22,66.32,67.08,730100 AZEK,D,20230223,24.11,24.23,23.685,24.16,1651500 AZO,D,20230223,2555.28,2575.29,2538.48,2571.46,105900 AZRE,D,20230223,3.83,3.9,3.72,3.83,102000 AZUL,D,20230223,4.37,4.43,4.21,4.25,2582300 AZZ,D,20230223,40.65,40.76,39.54,40.27,128400 B,D,20230223,43.12,43.43,42.65,43,167600 BA,D,20230223,207.45,209.692,205.76,208.13,4139300 BABA,D,20230223,100.1,100.47,92.13,94.16,40482900 BAC,D,20230223,34.4,34.6,33.8594,34.26,28487900 BAC-B,D,20230223,25.08,25.12,24.99,25.08,101300 BAC-E,D,20230223,20.82,21.02,20.82,20.95,15400 BAC-K,D,20230223,24.85,25.07,24.8003,25.04,91800 BAC-L,D,20230223,1199.05,1210.13,1191.5,1207.39,2900 BAC-M,D,20230223,23.24,23.53,23.2,23.53,104800 BAC-N,D,20230223,21.86,22.08,21.8,22.06,150400 BAC-O,D,20230223,19.05,19.3,19.02,19.3,56600 BAC-P,D,20230223,18.34,18.45,18.19,18.45,46200 BAC-Q,D,20230223,18.38,18.565,18.35,18.5375,50100 BAC-S,D,20230223,20.53,20.7,20.5,20.62,43500 BAC.U,D,20230223,10.06,10.06,10.06,10.06,300 BACA,D,20230223,10.13,10.13,10.11,10.11,200 BAH,D,20230223,97.29,97.5909,95.61,95.92,732600 BAK,D,20230223,7.84,7.9599,7.66,7.91,1056800 BALL,D,20230223,57.5,57.75,56.48,57.51,1975900 BALY,D,20230223,20.07,20.29,19.22,19.48,270400 BAM,D,20230223,34.65,34.745,33.67,34.06,2108800 BANC,D,20230223,17.8,17.88,17.54,17.74,481000 BAP,D,20230223,131.06,131.69,129.05,129.05,358300 BAR.W,D,20230223,0.23,0.239,0.23,0.239,4300 BARK,D,20230223,1.44,1.45,1.35,1.38,1142500 BAX,D,20230223,40.64,41.04,40.06,40.51,5099800 BB,D,20230223,3.91,3.95,3.8,3.86,4333400 BBA.W,D,20230223,0.34,0.3714,0.29,0.29,95900 BBAI,D,20230223,3.66,3.8379,3.4,3.42,3740400 BBAR,D,20230223,4.61,4.82,4.61,4.79,485800 BBD,D,20230223,2.74,2.76,2.69,2.71,27864200 BBDC,D,20230223,8.65,8.71,8.61,8.66,333200 BBDO,D,20230223,2.37,2.4,2.35,2.38,15500 BBLN,D,20230223,9.97,10.055,9.71,9.95,34300 BBN,D,20230223,17.31,17.48,17.27,17.42,227600 BBU,D,20230223,18.3,18.3,17.84,17.84,16800 BBUC,D,20230223,20.07,20.07,19.61,19.65,23700 BBVA,D,20230223,7.44,7.46,7.4,7.44,1376300 BBW,D,20230223,22.15,22.22,21.5,21.71,219700 BBWI,D,20230223,39.4,44.14,39.22,43.56,8966600 BBY,D,20230223,83.24,83.86,82.044,83,1743900 BC,D,20230223,88.7,89,87,88.39,506800 BC-A,D,20230223,25.41,25.6,25.41,25.6,5400 BC-B,D,20230223,25.45,25.65,25.44,25.47,2700 BC-C,D,20230223,25.5,25.6,24.92,25.59,9900 BCAT,D,20230223,14.88,14.96,14.735,14.85,285400 BCC,D,20230223,71.63,72.5,70.41,71.55,413800 BCE,D,20230223,45.07,45.21,44.55,44.92,931900 BCH,D,20230223,21.46,21.58,21.34,21.38,113300 BCO,D,20230223,69.85,69.85,64.4201,65.95,382300 BCS,D,20230223,8.41,8.425,8.25,8.32,5932100 BCSF,D,20230223,12.8,13.26,12.8,13.14,196800 BCX,D,20230223,10.07,10.105,9.9401,9.97,136500 BDC,D,20230223,84.47,85.6467,78.07,84.12,851600 BDJ,D,20230223,9.02,9.0401,8.9149,8.99,332200 BDN,D,20230223,6.24,6.2817,6.09,6.22,1625500 BDX,D,20230223,239.41,241.46,238.595,239.72,752900 BDXB,D,20230223,48.6713,48.81,48.44,48.6113,11300 BE,D,20230223,22.91,22.96,21.95,22.38,1361800 BEDU,D,20230223,2.92,2.97,2.87,2.93,11700 BEKE,D,20230223,19.55,19.57,18.5825,18.85,4466300 BEN,D,20230223,30.06,30.2299,29.33,29.76,1947400 BEP,D,20230223,27.35,27.44,26.62,26.96,327400 BEP-A,D,20230223,20.08,20.36,20,20.1173,2500 BEPC,D,20230223,29.3,29.41,28.4029,28.67,691000 BEPH,D,20230223,16.32,16.5299,16.168,16.51,12100 BEPI,D,20230223,17.22,17.28,17,17.28,3000 BERY,D,20230223,61.51,61.84,60.42,61.23,1128100 BEST,D,20230223,0.6968,0.702,0.65,0.699,275900 BF.A,D,20230223,65.28,65.45,64.8157,65.28,10100 BF.B,D,20230223,65.39,65.51,64.78,65.15,558700 BFA.U,D,20230223,10.4991,10.4991,10.4991,10.4991,100 BFAC,D,20230223,10.38,10.38,10.38,10.38,27200 BFAM,D,20230223,78.52,79.9,78.03,79.37,475100 BFH,D,20230223,41.05,41.49,38.89,40.32,566700 BFK,D,20230223,10.04,10.09,10.02,10.04,30500 BFL.W,D,20230223,0.27,0.32,0.27,0.29,10600 BFLY,D,20230223,2.32,2.34,2.21,2.28,1328800 BFS,D,20230223,40.57,41.22,39.835,40.64,21300 BFS-D,D,20230223,22.55,22.55,22.55,22.55,100 BFS-E,D,20230223,21.82,22.27,21.82,22.27,3300 BFZ,D,20230223,11.2,11.268,11.08,11.08,99000 BG,D,20230223,98.72,99.641,97.79,98.42,608800 BGB,D,20230223,10.87,10.91,10.85,10.86,103600 BGH,D,20230223,13.4,13.505,13.37,13.49,32100 BGR,D,20230223,12.65,12.755,12.515,12.6,46600 BGS,D,20230223,12.45,12.61,11.99,12.48,1463700 BGS.U,D,20230223,10.12,10.12,10.12,10.12,100 BGSF,D,20230223,15.12,15.15,14.98,14.99,10500 BGSX,D,20230223,10.13,10.13,10.13,10.13,500 BGT,D,20230223,11.39,11.45,11.36,11.44,45100 BGX,D,20230223,11.3,11.3,11.23,11.25,32300 BGY,D,20230223,5.45,5.45,5.3847,5.43,143500 BH,D,20230223,173.58,174.97,171.35,173.38,3400 BH.A,D,20230223,851.25,851.25,851.25,851.25,100 BHC,D,20230223,8.99,10.23,8.9,9.85,19602800 BHE,D,20230223,24.44,24.53,24.11,24.41,213700 BHG,D,20230223,0.773,0.7799,0.73,0.7665,412900 BHI.W,D,20230223,0.18,0.18,0.17,0.17,41700 BHIL,D,20230223,2.23,2.285,2.17,2.26,488800 BHK,D,20230223,10.76,10.84,10.75,10.79,126800 BHLB,D,20230223,29.66,29.84,29.45,29.54,135200 BHP,D,20230223,63.35,63.92,62.22,62.83,4134500 BHR,D,20230223,4.87,5.12,4.83,5.09,396600 BHR-B,D,20230223,17.155,17.2678,17.155,17.2678,600 BHR-D,D,20230223,24.9001,24.9001,24.9,24.9001,900 BHV,D,20230223,11.37,11.37,11.35,11.37,2200 BHVN,D,20230223,15.24,15.87,15.19,15.59,912500 BIG,D,20230223,15.9,15.9,14.59,14.93,1061200 BIGZ,D,20230223,7.51,7.54,7.38,7.46,591400 BILL,D,20230223,90.88,91.015,86.59,89.5,2057000 BIO,D,20230223,481.22,487.15,476.5001,487,259000 BIP,D,20230223,34.55,34.95,34,34.38,324700 BIP-A,D,20230223,19.19,19.38,18.7102,19.38,4000 BIP-B,D,20230223,18.71,18.95,18.59,18.95,6800 BIPC,D,20230223,43.9,44.48,43.23,44.18,577000 BIPH,D,20230223,18.18,18.41,18.18,18.36,7900 BIPI,D,20230223,18.56,18.8219,18.2602,18.7001,4400 BIT,D,20230223,14.88,15.15,14.81,15.01,110000 BJ,D,20230223,74.29,74.56,72.756,73.54,783500 BK,D,20230223,50.51,50.67,50.04,50.29,4337400 BKD,D,20230223,3.4,3.57,3.25,3.34,4768700 BKDT,D,20230223,50.88,50.88,50.88,50.88,20200 BKE,D,20230223,40.96,41.02,40.45,40.81,320800 BKH,D,20230223,63.06,63.5,62.1545,62.36,805400 BKI,D,20230223,64,64.02,62.9,63.32,623300 BKK.W,D,20230223,0.2788,0.28,0.1844,0.2345,18700 BKKT,D,20230223,1.58,1.59,1.4369,1.48,1667500 BKN,D,20230223,12.21,12.2153,12.015,12.04,52600 BKSY,D,20230223,1.82,1.85,1.74,1.76,785200 BKT,D,20230223,12.53,12.6343,12.5201,12.59,19200 BKU,D,20230223,35.32,35.5,34.73,35.22,575600 BLCO,D,20230223,17.85,18.62,17.6801,18.6,429700 BLD,D,20230223,210,216.24,197.39,205.21,574000 BLDR,D,20230223,79.28,80.17,78.18,80.01,1299900 BLE,D,20230223,10.44,10.52,10.41,10.49,105900 BLK,D,20230223,697.27,702.14,686.4707,691.84,614700 BLND,D,20230223,1.71,1.71,1.6,1.62,930800 BLU.W,D,20230223,0.0616,0.07,0.0616,0.07,900 BLUA,D,20230223,10.25,10.25,10.11,10.17,2700 BLW,D,20230223,13.19,13.4,13.17,13.37,108700 BLX,D,20230223,16.83,16.96,16.74,16.88,37200 BMA,D,20230223,20.38,21,20.37,20.9,157800 BME,D,20230223,42.31,42.38,42.0582,42.1,20100 BMEZ,D,20230223,16.01,16.06,15.84,15.95,217800 BMI,D,20230223,118.6,119.37,116.9,118.48,87200 BML-G,D,20230223,20.98,21.11,20.98,21.08,14800 BML-H,D,20230223,20.84,21.0799,20.7301,20.82,4600 BML-J,D,20230223,20.91,20.98,20.82,20.92,31700 BML-L,D,20230223,20.7,20.9499,20.58,20.82,57800 BMN,D,20230223,24.98,25,24.98,25,4200 BMO,D,20230223,97.53,97.68,95.88,96.28,488900 BMY,D,20230223,71.38,71.98,70.89,71.4,5459800 BN,D,20230223,34.23,34.55,33.73,34.12,2222600 BNED,D,20230223,2.23,2.23,2.155,2.21,93800 BNH,D,20230223,17.87,18.1835,17.87,17.95,16600 BNJ,D,20230223,16.72,17.04,16.72,16.8226,5700 BNL,D,20230223,17.76,18.03,17.55,17.83,651200 BNRE,D,20230223,34.51,35.47,33.78,34.05,12700 BNS,D,20230223,52.94,53.05,52.41,52.67,1308800 BNY,D,20230223,10.58,10.68,10.45,10.58,55800 BOA.U,D,20230223,10.04,10.04,10.04,10.04,200 BOAC,D,20230223,9.91,9.9142,9.9,9.9,700 BOC,D,20230223,25.14,25.19,24.4791,24.68,110200 BOD.W,D,20230223,0.102,0.102,0.099,0.099,400 BODY,D,20230223,0.65,0.6798,0.6359,0.6611,264400 BOE,D,20230223,10.14,10.1799,10.06,10.1,97400 BOH,D,20230223,74.89,75.22,74.03,75,152300 BOH-A,D,20230223,18.72,18.81,18.6185,18.81,5700 BOND,D,20230223,91.35,91.78,91.35,91.77,197200 BOOT,D,20230223,76.49,77.8,75.55,77.79,409900 BORR,D,20230223,6.78,6.84,6.58,6.78,1158600 BOWL,D,20230223,15.39,15.5,14.84,15,1021800 BOX,D,20230223,33.97,34.05,33.535,33.68,932300 BOX.W,D,20230223,0.0775,0.0799,0.0718,0.0766,7300 BOXD,D,20230223,0.6833,0.7,0.59,0.6338,2399100 BP,D,20230223,39.71,39.81,39.29,39.68,9015300 BPT,D,20230223,10.49,10.8389,10.43,10.56,187100 BQ,D,20230223,1.39,1.39,1.35,1.35,3400 BR,D,20230223,143.49,144.06,141.45,142.94,499300 BRBR,D,20230223,31.12,31.6,30.89,31.42,1601500 BRC,D,20230223,52.53,52.88,51.85,52.51,230200 BRCC,D,20230223,6.86,7.305,6.84,7.27,490600 BRD,D,20230223,10.28,10.28,10.28,10.28,7800 BRD.T,D,20230223,0.03,0.03,0.0221,0.0221,13800 BRDG,D,20230223,14.15,14.23,13.855,13.86,72700 BRDS,D,20230223,0.2059,0.2059,0.1832,0.191,884500 BRFS,D,20230223,1.28,1.31,1.25,1.3,8260000 BRK.A,D,20230223,463104.5,463830,455627.5,459375,4000 BRK.B,D,20230223,305.01,305.56,300.25,303.07,2739600 BRMK,D,20230223,4.21,4.31,4.15,4.29,1329400 BRO,D,20230223,56.54,56.965,55.93,56.46,518300 BROS,D,20230223,35.08,36.49,32.012,34.03,5210300 BRSP,D,20230223,7.42,7.55,7.42,7.49,662000 BRT,D,20230223,21.31,21.75,21.31,21.72,38900 BRW,D,20230223,8.03,8.1102,8.03,8.09,30800 BRX,D,20230223,22.59,22.72,22.29,22.61,1302800 BSAC,D,20230223,17.24,17.51,17.15,17.28,703300 BSAQ,D,20230223,10.15,10.15,10.15,10.15,4400 BSBR,D,20230223,5.87,5.935,5.79,5.92,2949100 BSIG,D,20230223,25.33,25.42,24.94,25.14,76000 BSL,D,20230223,12.92,13,12.89,12.98,25800 BSM,D,20230223,15.97,15.97,15.06,15.42,838400 BSMX,D,20230223,6.58,6.67,6.55,6.61,1578700 BST,D,20230223,31.54,31.82,31.13,31.35,131100 BSTZ,D,20230223,17.66,17.68,17.41,17.63,257900 BSX,D,20230223,46.61,47.27,46.385,47.18,7733900 BTA,D,20230223,9.73,9.78,9.67,9.73,39600 BTCM,D,20230223,3.14,3.1805,2.93,2.93,82100 BTE,D,20230223,4.1,4.25,4.04,4.21,349800 BTI,D,20230223,38.16,38.46,38.15,38.44,2122500 BTO,D,20230223,37.08,37.234,36.16,36.41,21900 BTT,D,20230223,21.34,21.42,21.29,21.29,81900 BTU,D,20230223,26.37,26.79,25.73,26.25,3509200 BTZ,D,20230223,10.7,10.76,10.63,10.73,170600 BUD,D,20230223,60.71,60.85,60.3,60.79,1005500 BUI,D,20230223,22.68,22.7068,22.3301,22.46,22800 BUR,D,20230223,8.14,8.18,8.05,8.11,120100 BURL,D,20230223,222.88,222.88,218.97,222.28,825000 BV,D,20230223,6.53,6.62,6.465,6.52,271300 BVH,D,20230223,32.17,32.94,32.17,32.9,52800 BVN,D,20230223,7.46,7.555,7.2,7.43,1728700 BW,D,20230223,6.46,6.65,6.44,6.57,504300 BW-A,D,20230223,17.45,17.5,17.3614,17.43,17800 BWA,D,20230223,50.17,50.27,49.46,49.77,2233300 BWG,D,20230223,8.13,8.1799,8,8.05,101600 BWNB,D,20230223,22.4,22.98,22.27,22.98,3000 BWSN,D,20230223,24.54,24.762,24.5,24.65,10000 BWXT,D,20230223,59.53,60.53,59.06,59.34,410200 BX,D,20230223,91.89,92.39,89.47,91.02,3008700 BXC,D,20230223,84.5,86,80.865,82.34,116200 BXMT,D,20230223,21.96,22.14,21.63,21.95,2555100 BXMX,D,20230223,13.36,13.51,13.28,13.4,130100 BXP,D,20230223,68.57,69.135,67.63,68.57,759900 BXSL,D,20230223,24.81,25.26,24.81,25.17,1135000 BY,D,20230223,24.96,25.12,24.845,24.85,56400 BYD,D,20230223,65.51,65.91,64.12,64.89,879100 BYM,D,20230223,11.34,11.415,11.21,11.24,64400 BYN,D,20230223,10.32,10.32,10.32,10.32,200 BYN.U,D,20230223,10.34,10.3404,10.33,10.33,200 BZH,D,20230223,14.94,15.1,14.72,15,139100 C,D,20230223,50.34,50.62,49.695,50.38,12550600 C-J,D,20230223,25.46,25.49,25.43,25.48,152300 C-K,D,20230223,25.17,25.22,25.1301,25.17,161900 C-N,D,20230223,28.57,28.705,28.57,28.64,52900 CAAP,D,20230223,9.28,9.39,9.23,9.37,7900 CABO,D,20230223,729.1,740.22,718.6,726,51200 CACI,D,20230223,300.2,301.76,296.8,297.1,148100 CAD-A,D,20230223,21.83,21.9599,21.626,21.81,15500 CADE,D,20230223,26.74,26.88,26.5,26.73,678500 CAE,D,20230223,22.93,23.03,22.37,22.77,183200 CAF,D,20230223,15.02,15.1,14.93,14.94,50300 CAG,D,20230223,36.25,36.675,36.165,36.39,3043400 CAH,D,20230223,77.52,78.43,77.34,77.7,2456000 CAJ,D,20230223,21.68,21.755,21.53,21.74,550800 CAL,D,20230223,26.02,26.4,25.89,26.15,445600 CALX,D,20230223,51.77,52.61,50.9,52.36,444600 CAN.W,D,20230223,0.35,0.44,0.35,0.41,11500 CANG,D,20230223,1.4,1.4,1.3502,1.36,58600 CANO,D,20230223,1.52,1.59,1.47,1.58,2976800 CAPL,D,20230223,21.4,21.7,21.245,21.63,27800 CARR,D,20230223,43.92,44.58,43.74,44.45,5376500 CARS,D,20230223,19.08,20.415,18.47,19.57,1441900 CAT,D,20230223,240.67,240.8297,235.6,237.95,3218900 CATO,D,20230223,9.2,9.32,9.03,9.22,59900 CB,D,20230223,210.14,211.65,207.06,208.6,1278800 CBD,D,20230223,3.36,3.36,3.27,3.31,854800 CBH,D,20230223,9,9,8.82,8.82,36800 CBL,D,20230223,25.98,26.005,25.4818,25.92,39000 CBRE,D,20230223,86.06,87.2,85.2,86.85,1645100 CBT,D,20230223,78.15,79.125,77.32,78.12,270700 CBU,D,20230223,59.73,60.64,59.39,60.17,187600 CBZ,D,20230223,49.45,50.61,49.45,50.37,478700 CC,D,20230223,33.8,34.027,33.37,33.94,975700 CCI,D,20230223,135.22,136.41,133.46,134.26,1697300 CCJ,D,20230223,27.46,27.47,26.855,27.09,2567500 CCK,D,20230223,85.76,86.72,84.32,86.68,1276000 CCL,D,20230223,11.16,11.22,10.67,10.89,28657500 CCM,D,20230223,1.24,1.24,1.17,1.17,600 CCO,D,20230223,1.77,1.77,1.555,1.64,6132100 CCRD,D,20230223,33.81,33.81,32.85,33.34,29700 CCS,D,20230223,59.24,59.96,58.29,59.95,286800 CCU,D,20230223,15.61,15.96,15.5922,15.84,126000 CCV,D,20230223,10.03,10.05,10.03,10.03,81100 CCV.S,D,20230223,10.05,10.05,10.05,10.05,100 CCV.T,D,20230223,0.15,0.15,0.1013,0.1013,12300 CCV.W,D,20230223,0.2,0.2,0.17,0.17,5200 CCVI,D,20230223,10.03,10.035,10.015,10.03,766000 CDAY,D,20230223,75.52,75.98,73.11,74.83,593000 CDE,D,20230223,3.2,3.27,2.9,3.01,8294500 CDR-B,D,20230223,17.18,18,16.78,17.08,11700 CDR-C,D,20230223,12.06,12.2,11.6706,11.99,23000 CDRE,D,20230223,23.18,23.4599,22.57,23.14,128100 CE,D,20230223,114.8,115.75,113.03,114.78,940700 CEE,D,20230223,9.22,9.34,8.8,9.2,10300 CEIX,D,20230223,53.1,53.4,51.14,52.51,937400 CEL.P,D,20230223,0.1465,0.1472,0.142,0.1421,61000 CEM,D,20230223,35,35.4,34.645,34.93,70600 CEN,D,20230223,19,19.14,19,19.11,20400 CEPU,D,20230223,6.15,6.2999,6.11,6.28,243900 CEQ.P,D,20230223,9.12,9.12,9.01,9.03,73600 CEQP,D,20230223,25.21,25.4599,24.72,25.36,675300 CF,D,20230223,84.63,86.73,84.0027,86.28,2489800 CFG,D,20230223,42.15,42.465,41.5,41.93,4411300 CFG-D,D,20230223,25.26,25.29,25.05,25.29,18700 CFG-E,D,20230223,20.66,20.852,20.6209,20.74,50900 CFR,D,20230223,127.96,129.02,126.22,128.69,341700 CFR-B,D,20230223,19.83,20.13,19.7,19.88,14700 CGA,D,20230223,4.11,4.22,4,4.13,46300 CGAU,D,20230223,6.07,6.18,6.05,6.13,145400 CHAA,D,20230223,10.16,10.19,10.16,10.17,2400 CHCT,D,20230223,40.26,40.35,39.78,40.17,81400 CHD,D,20230223,83.93,84.34,83.245,84.02,1233500 CHE,D,20230223,515.75,516.7,506.18,511.26,83900 CHGG,D,20230223,15.98,16,15.6288,15.79,2810600 CHH,D,20230223,119.59,120.93,118.845,120.17,263700 CHM-A,D,20230223,22.82,22.9,22.7199,22.74,2700 CHM-B,D,20230223,22.5,22.5,22.5,22.5,1900 CHMI,D,20230223,6.72,6.82,6.66,6.8,297400 CHN,D,20230223,13.58,13.58,13.3,13.35,5500 CHPT,D,20230223,11.61,11.7847,10.975,11.42,7332000 CHRA,D,20230223,5.8,5.84,5.665,5.7,11600 CHRB,D,20230223,14.29,14.33,13.51,13.51,1400 CHS,D,20230223,5.03,5.065,4.9,4.96,2517400 CHT,D,20230223,37.89,37.99,37.83,37.99,116600 CHWY,D,20230223,40.41,40.67,38.281,39.76,5184800 CI,D,20230223,295.47,299.84,293.62,294.65,2163200 CIA,D,20230223,2.9,2.9005,2.8,2.83,25600 CIB,D,20230223,25.43,26.25,25.43,25.87,278100 CIEN,D,20230223,48.78,49.04,47.26,48.02,1061500 CIF,D,20230223,1.78,1.8,1.7703,1.785,46000 CIG,D,20230223,2.05,2.0588,2,2.04,3767200 CIG.C,D,20230223,3.09,3.12,3.04,3.12,44700 CII,D,20230223,18.15,18.3,17.88,18.23,131400 CIM,D,20230223,6.72,6.75,6.55,6.65,1256500 CIM-A,D,20230223,21.69,21.8536,21.62,21.8,6900 CIM-B,D,20230223,22.59,22.6699,22.3546,22.5,24800 CIM-C,D,20230223,20.73,20.8,20.3,20.65,16000 CIM-D,D,20230223,21.94,21.95,21.7,21.835,15700 CINT,D,20230223,5.56,5.6437,5.41,5.43,8100 CIO,D,20230223,9.12,9.12,8.52,8.77,314300 CIO-A,D,20230223,19.51,20.085,19.51,19.8,2500 CION,D,20230223,10.91,11.04,10.87,10.94,83300 CIR,D,20230223,27.14,28.88,26.78,28.78,203800 CIVI,D,20230223,67.5,70.44,64.89,70.17,1608800 CL,D,20230223,74.41,74.77,72.92,73.66,3008600 CLA.U,D,20230223,10.17,10.17,10.17,10.17,100 CLA.W,D,20230223,0.0748,0.1596,0.0448,0.0448,5400 CLB,D,20230223,22.99,23.32,22.55,23.26,231700 CLBR,D,20230223,10.07,10.08,10.07,10.08,42300 CLD-A,D,20230223,21.65,21.65,21.45,21.45,1400 CLDT,D,20230223,12.98,13.2,12.505,12.98,263000 CLF,D,20230223,19.99,20.28,19.6607,20.13,9537900 CLH,D,20230223,135.02,135.6329,131.43,133.48,522200 CLPR,D,20230223,6.81,6.82,6.65,6.76,13200 CLS,D,20230223,13.1,13.22,12.9,13.11,331400 CLV-A,D,20230223,44.3,44.56,44.3,44.54,12900 CLVT,D,20230223,10.43,10.495,10.07,10.24,4506700 CLW,D,20230223,37.4,38.07,37.01,38.03,138300 CLX,D,20230223,154.32,155.43,152.67,153.27,694300 CM,D,20230223,45.56,45.59,45.03,45.23,1597400 CMA,D,20230223,69.96,70.26,68.38,70.01,1866500 CMC,D,20230223,54.86,54.86,51.72,52.44,1491300 CMCM,D,20230223,2.82,2.82,2.71,2.72,13800 CMG,D,20230223,1557.01,1557.01,1519.91,1522.49,312300 CMI,D,20230223,249.96,251.89,245.99,247.66,714500 CMP,D,20230223,39.6,39.95,38.8,39.15,250400 CMR-B,D,20230223,24.3175,24.3175,24.3175,24.3175,100 CMR-C,D,20230223,24.78,25.01,24.78,25.01,2800 CMR-D,D,20230223,25.2,25.285,25.16,25.285,1300 CMR-E,D,20230223,25.2,25.3,25.2,25.3,2200 CMRE,D,20230223,9.91,10.23,9.91,10.21,505900 CMS,D,20230223,61.08,61.13,60.2,60.24,1946500 CMS-B,D,20230223,88.99,88.99,87.01,87.01,100 CMS-C,D,20230223,18.97,19.1,18.53,18.94,10500 CMSA,D,20230223,23.55,23.82,23.55,23.74,4100 CMSC,D,20230223,24.27,24.45,24.23,24.45,7400 CMSD,D,20230223,24.21,24.3499,24.11,24.3,48100 CMTG,D,20230223,13.6,14.21,13.5,14.09,363300 CMU,D,20230223,3.13,3.16,3.13,3.13,42200 CNA,D,20230223,43.44,43.97,43.33,43.79,241900 CNC,D,20230223,71.99,72.32,70.91,71.67,3369600 CND.V,D,20230223,0.055,0.055,0.055,0.055,223300 CNDA,D,20230223,10.15,10.15,10.15,10.15,1100 CNF,D,20230223,2.25,2.25,2.16,2.23,27200 CNHI,D,20230223,16.55,16.865,16.515,16.82,5496400 CNI,D,20230223,116.04,116.22,114.605,116.08,709100 CNK,D,20230223,12.91,13.5699,12.76,13.09,4970700 CNM,D,20230223,22.74,22.93,22.4,22.64,415200 CNMD,D,20230223,95.69,96.48,94.211,96.23,155600 CNNE,D,20230223,23.52,23.795,22.34,22.98,306900 CNO,D,20230223,25.5,26.35,25.16,25.43,1881500 CNO-A,D,20230223,17.45,17.65,17.3319,17.52,2800 CNP,D,20230223,29,29.125,28.69,28.79,3449400 CNQ,D,20230223,56.03,56.27,55.0203,55.78,1537500 CNS,D,20230223,72.78,73.0703,71.48,72.61,117300 CNX,D,20230223,15.36,15.75,15.06,15.2,3422900 COD-A,D,20230223,24.7991,24.7999,24.58,24.612,3600 COD-B,D,20230223,25.24,25.27,25,25,7900 COD-C,D,20230223,25,25.3984,25,25.22,4300 CODI,D,20230223,21.74,21.85,21.5,21.75,83500 COE,D,20230223,6.28,6.35,6.18,6.2,3600 COF,D,20230223,109.58,110.9,107.29,109.51,2031000 COF-I,D,20230223,20.67,20.98,20.56,20.8,100700 COF-J,D,20230223,19.72,19.99,19.58,19.92,119900 COF-K,D,20230223,18.98,19.2823,18.98,19.2823,13600 COF-L,D,20230223,18.2,18.32,18.0701,18.31,50600 COF-N,D,20230223,18.08,18.195,17.9,18.18,22000 COLD,D,20230223,30.82,30.89,30.37,30.6,1247600 COMP,D,20230223,3.9,3.92,3.57,3.65,2175600 COO,D,20230223,340.03,342.68,334.8,340.06,270100 COOK,D,20230223,3.98,4.085,3.83,3.88,227600 COP,D,20230223,106,106.4,104.07,105.43,6095800 COR-Z,D,20230223,5.62,5.9,5.6186,5.8,22300 COR.W,D,20230223,0.1577,0.206,0.151,0.2059,3800 CORR,D,20230223,1.6,1.61,1.55,1.57,55400 CORS,D,20230223,10.1,10.2,10.1,10.2,6200 COTY,D,20230223,11.29,11.41,11.15,11.38,5093700 COUR,D,20230223,12.87,12.87,12.37,12.72,876800 CP,D,20230223,77.58,78.08,75.88,76.93,2047900 CPA,D,20230223,91.05,91.51,88.935,90.24,467100 CPAC,D,20230223,5.05,5.274,5.05,5.15,17500 CPB,D,20230223,53.04,53.53,52.92,53.05,1271400 CPE,D,20230223,35.94,37.67,35.8,37.32,2955300 CPF,D,20230223,23.1,23.34,22.88,23.17,121000 CPG,D,20230223,6.85,6.97,6.7414,6.93,5848700 CPK,D,20230223,124.84,128.03,121.95,125.49,121900 CPNG,D,20230223,15.06,15.225,14.74,15.08,6689000 CPRI,D,20230223,50,50.37,49.33,50.05,2014300 CPS,D,20230223,15.89,16.29,15.27,15.77,109300 CPT,D,20230223,117.9,119,116.875,118.07,487500 CPTK,D,20230223,9.92,10,9.92,9.96,23800 CPU.U,D,20230223,10.34,10.36,10.34,10.34,4200 CPU.W,D,20230223,0.42,0.44,0.42,0.44,14900 CPUH,D,20230223,10.26,10.26,10.25,10.26,3300 CR,D,20230223,118.42,119.0675,117.13,118.21,185000 CRBG,D,20230223,20.39,20.61,20.185,20.32,1528500 CRC,D,20230223,39.43,40.07,38.595,39.61,804100 CRD.A,D,20230223,5.93,6.05,5.86,5.95,8400 CRD.B,D,20230223,5.62,5.8801,5.62,5.67,2400 CRGY,D,20230223,11.26,11.66,11.19,11.52,222400 CRH,D,20230223,46.78,46.99,46.26,46.93,1485900 CRI,D,20230223,73.17,74.335,72.87,73.72,1558600 CRK,D,20230223,12.12,12.49,11.77,11.99,4786800 CRL,D,20230223,220.51,228.72,220.51,227.28,1145000 CRM,D,20230223,165.29,165.47,161.57,164.12,4679400 CRS,D,20230223,48.76,48.8,47.05,47.68,322300 CRT,D,20230223,23.38,23.9309,22.11,22.13,67500 CS,D,20230223,3.05,3.07,3,3.04,21052300 CSAN,D,20230223,12.13,12.18,11.705,11.88,378000 CSL,D,20230223,257.58,259.155,252.905,256.69,255600 CSR,D,20230223,63.62,63.89,62.55,63.6,83300 CST.U,D,20230223,10.2878,10.2878,10.2878,10.2878,200 CST.W,D,20230223,0.1013,0.1013,0.1003,0.1003,200 CSTA,D,20230223,10.21,10.225,10.21,10.225,900 CSTM,D,20230223,16.44,16.8685,15.75,16.4,2445500 CSV,D,20230223,33.01,35.99,32.8,35.46,258700 CTA-A,D,20230223,64.06,64.06,64,64,700 CTA-B,D,20230223,88,89.0001,88,89.0001,400 CTBB,D,20230223,19.42,19.66,19.28,19.6,58400 CTDD,D,20230223,19.83,20.17,19.6,19.83,45300 CTLT,D,20230223,67.9,68.5,66.74,67.65,1325800 CTO,D,20230223,18.75,18.92,18.625,18.89,94000 CTO-A,D,20230223,21.45,21.65,21.45,21.65,900 CTOS,D,20230223,7.11,7.23,7.095,7.2,208500 CTR,D,20230223,30.2,30.27,29.87,30.09,24300 CTRA,D,20230223,24.19,24.99,24.06,24.67,15050200 CTRE,D,20230223,20.12,20.19,19.6369,20.17,793300 CTS,D,20230223,44.15,44.52,43.34,43.77,112000 CTV,D,20230223,1.92,1.975,1.885,1.94,119700 CTVA,D,20230223,62.14,62.5725,61.05,62,4058500 CUB-E,D,20230223,25.71,25.9,25.65,25.9,4300 CUB-F,D,20230223,25.6,25.6315,25.52,25.61,6600 CUBB,D,20230223,22.24,22.24,21.9727,22.24,1700 CUBE,D,20230223,44,44.44,43.81,44.16,2480100 CUBI,D,20230223,30.85,31.09,30.28,30.92,472700 CUK,D,20230223,10.22,10.22,9.71,9.89,1450000 CULP,D,20230223,5.56,5.6,5.55,5.6,8600 CURO,D,20230223,3.67,3.82,3.6192,3.7,81800 CURV,D,20230223,2.9,2.92,2.71,2.81,71900 CUZ,D,20230223,25.51,25.64,25.035,25.33,920500 CVE,D,20230223,18.32,18.4,17.75,18.05,4645700 CVE.W,D,20230223,13.26,13.37,13.26,13.37,2600 CVEO,D,20230223,32.12,32.1609,31.025,31.05,35100 CVI,D,20230223,32.2,32.3,30.35,31.36,1275500 CVI.U,D,20230223,10.06,10.06,10.06,10.06,100 CVI.W,D,20230223,0.13,0.13,0.1001,0.1089,25600 CVII,D,20230223,10.04,10.05,10.04,10.05,18900 CVNA,D,20230223,10.4,10.42,9.34,10.08,21841600 CVS,D,20230223,87.41,87.9,86.72,86.87,7282900 CVX,D,20230223,162.25,162.84,160.56,161.93,6445500 CW,D,20230223,179.21,182.55,175.905,178.51,293900 CWAN,D,20230223,17.89,18.1,17.61,18.09,391400 CWE.A,D,20230223,31.19,31.19,28.93,29.53,204400 CWEN,D,20230223,32.44,32.6,30.52,31.15,1055200 CWH,D,20230223,23.42,23.71,22.74,23.5,1627300 CWK,D,20230223,13.44,13.49,12.91,13.38,2896300 CWT,D,20230223,59.84,60.17,58.16,59.06,218900 CX,D,20230223,4.93,4.9999,4.86,4.93,3868000 CXA.U,D,20230223,10.84,10.84,10.34,10.34,2000 CXA.W,D,20230223,0.035,0.0449,0.035,0.0397,1200 CXAC,D,20230223,10.34,10.34,10.34,10.34,30000 CXE,D,20230223,3.5,3.51,3.48,3.51,81700 CXH,D,20230223,7.19,7.23,7.19,7.21,14400 CXM,D,20230223,10.95,11.045,10.82,11.02,523100 CXW,D,20230223,10.16,10.235,10,10.14,767700 CYD,D,20230223,8.9,9.05,8.71,9.05,5600 CYH,D,20230223,6.98,6.98,6.42,6.64,2426000 CZOO,D,20230223,2.92,2.92,2.47,2.59,340900 D,D,20230223,57.67,57.9,57.055,57.29,4171400 DAC,D,20230223,56.91,59.3496,56.7001,59.14,160900 DAL,D,20230223,37.63,38.14,37.16,37.53,7620100 DAN,D,20230223,16.08,16.22,15.58,15.79,1244300 DAO,D,20230223,8.1,8.4,7.47,8,335700 DAR,D,20230223,67.28,68.5153,66.6544,67.56,946900 DASH,D,20230223,58.3,58.4,55.05,56.57,5545200 DAVA,D,20230223,79.99,80.055,77.01,79.32,192100 DB,D,20230223,12.21,12.236,12.08,12.16,2274500 DBD,D,20230223,2.99,3.05,2.88,2.98,1169100 DBI,D,20230223,9.98,10.085,9.83,10.05,1018400 DBL,D,20230223,14.83,14.9096,14.78,14.86,42100 DBR-H,D,20230223,21.67,21.67,21.49,21.55,10500 DBR-I,D,20230223,21.65,21.66,21.46,21.5,5400 DBR-J,D,20230223,21.64,22.0414,21.64,21.765,2100 DBRG,D,20230223,13.7,13.82,13.42,13.75,1658700 DCF,D,20230223,7.71,7.71,7.53,7.55,21400 DCI,D,20230223,63.14,63.56,61.99,62.97,463500 DCO,D,20230223,55.13,55.67,54.24,55.12,41000 DCP,D,20230223,41.81,41.81,41.7,41.72,1306400 DCP-B,D,20230223,25.25,25.33,25.25,25.33,4000 DCP-C,D,20230223,25.34,25.35,25.31,25.35,4000 DD,D,20230223,73.29,73.75,72.12,72.84,2001800 DDD,D,20230223,10.84,10.876,10.265,10.65,963800 DDF,D,20230223,7.86,7.8999,7.77,7.83,6000 DDL,D,20230223,5.18,5.18,4.635,4.81,1092500 DDS,D,20230223,344.66,357.6,336.235,341.09,200800 DDT,D,20230223,25.33,25.67,25.32,25.3836,8600 DE,D,20230223,429.98,431.3699,420.3,425.05,1086900 DEA,D,20230223,15.37,15.505,15.23,15.37,682500 DECK,D,20230223,404.35,407.95,402.26,404.04,334600 DEI,D,20230223,14.8,14.98,14.56,14.73,838300 DELL,D,20230223,42.2,42.43,41.4373,42.03,3414200 DEN,D,20230223,83.05,84.84,79.31,80.19,931100 DEO,D,20230223,175.89,176.345,174.76,176.14,728400 DESP,D,20230223,6.38,6.44,6.26,6.32,222700 DEX,D,20230223,7.82,7.82,7.695,7.76,43600 DFH,D,20230223,11.15,11.61,11.15,11.58,75700 DFIN,D,20230223,42.44,43.78,41.51,43.49,332300 DFP,D,20230223,20.05,20.13,19.9546,20.07,39800 DFS,D,20230223,109.77,111.28,108.995,110.7,1589600 DG,D,20230223,214.98,218.99,212.69,217.11,4526100 DGX,D,20230223,144.06,144.73,141.93,142.44,729300 DHF,D,20230223,2.24,2.26,2.23,2.25,459400 DHI,D,20230223,91.62,92.56,90.57,92.26,2140600 DHR,D,20230223,252.2,252.99,249.55,252.51,2220000 DHR-B,D,20230223,1278.54,1278.54,1278.54,1278.54,300 DHT,D,20230223,11,11.315,10.91,11.25,2028600 DHX,D,20230223,4.57,4.58,4.43,4.48,105300 DIAX,D,20230223,15.35,15.4499,15.23,15.34,41600 DIN,D,20230223,81.04,81.24,78.5,79.41,218800 DINO,D,20230223,53.32,54.11,52.825,53.34,1678300 DIS,D,20230223,101.45,102.0499,99.605,101.73,10974700 DK,D,20230223,26.72,27.06,26.2,26.8,1145400 DKL,D,20230223,46.56,47.59,45.63,46.33,26900 DKS,D,20230223,129.14,130.5,128.15,129.96,846900 DLB,D,20230223,82.93,83.06,82.215,82.74,224500 DLN-A,D,20230223,24.15,24.2499,24.05,24.2499,1000 DLN-B,D,20230223,24.39,24.39,23.63,24.24,6500 DLNG,D,20230223,3.09,3.16,3.0632,3.15,25600 DLR,D,20230223,107.71,108.83,107.15,108.76,1201900 DLR-J,D,20230223,22.25,22.49,22.1823,22.335,5200 DLR-K,D,20230223,24,24.29,23.97,24.22,30900 DLR-L,D,20230223,22.25,22.52,22.09,22.41,11300 DLX,D,20230223,18.79,19.08,18.76,19.08,174800 DLY,D,20230223,13.97,14.14,13.9301,14.12,48300 DM,D,20230223,1.66,1.67,1.57,1.62,2247800 DMA,D,20230223,6.8,6.97,6.74,6.85,24200 DMB,D,20230223,11,11.03,10.87,10.88,71900 DMO,D,20230223,11.16,11.1901,11.1016,11.15,13100 DMS,D,20230223,1.23,1.28,1.2,1.2,17500 DMS.W,D,20230223,0.1395,0.1395,0.1395,0.1395,100 DMY.Y,D,20230223,0.215,0.215,0.1999,0.1999,9900 DMYS,D,20230223,10.13,10.15,10.12,10.13,5900 DNA,D,20230223,1.72,1.73,1.54,1.61,24462100 DNA.W,D,20230223,0.24,0.2408,0.22,0.22,23400 DNB,D,20230223,12.79,12.88,12,12.15,4152300 DNMR,D,20230223,2.11,2.16,1.96,2,736500 DNOW,D,20230223,12.53,12.985,12.52,12.83,1385700 DNP,D,20230223,11.54,11.56,11.29,11.45,598900 DO,D,20230223,11.01,11.11,10.425,10.72,1420800 DOC,D,20230223,15.01,15.31,14.86,15.07,2174500 DOCN,D,20230223,33.5,34.01,32,32.75,1730200 DOCS,D,20230223,33.19,33.63,32.18,33.57,1565200 DOLE,D,20230223,11.72,11.98,11.6132,11.82,631200 DOM.W,D,20230223,0.04,0.0451,0.04,0.0451,3000 DOMA,D,20230223,0.63,0.6565,0.5603,0.5846,595900 DOOR,D,20230223,79.93,87.1,79.93,87,192100 DOUG,D,20230223,4.57,4.63,4.32,4.44,411500 DOV,D,20230223,149.48,149.98,147.35,148.92,597100 DOW,D,20230223,57.41,57.72,56.33,57.19,4154200 DPG,D,20230223,13.85,13.915,13.75,13.86,58700 DPZ,D,20230223,315.15,319.3,302.14,307.86,3821500 DQ,D,20230223,45.74,46.96,45.4,46.42,2035300 DRD,D,20230223,7.14,7.27,7.08,7.14,90500 DRH,D,20230223,8.82,9.06,8.605,8.94,2424100 DRH-A,D,20230223,25.5,25.6,25.49,25.6,13600 DRI,D,20230223,149.13,149.91,147.625,148.28,1092100 DRQ,D,20230223,28.46,29.78,28.46,29.31,216200 DSL,D,20230223,11.81,11.95,11.7601,11.93,193400 DSM,D,20230223,5.74,5.755,5.68,5.69,105200 DSU,D,20230223,9.78,9.83,9.73,9.83,109200 DSX,D,20230223,4.55,4.8,4.55,4.7,1193200 DSX-B,D,20230223,25.44,25.7499,25.44,25.52,900 DT,D,20230223,43.64,43.87,42.64,43.38,1695700 DTB,D,20230223,19.63,19.91,19.63,19.91,4900 DTC,D,20230223,4.17,4.2205,4.02,4.15,72100 DTE,D,20230223,114.91,114.91,111.48,112.32,1248800 DTF,D,20230223,10.78,11.0199,10.78,10.8,1400 DTG,D,20230223,19.88,19.96,19.5276,19.93,9000 DTL.P,D,20230223,3.28,3.43,3.14,3.15,53500 DTM,D,20230223,51.28,51.5,50.51,51.28,748800 DTW,D,20230223,23.75,23.82,23.47,23.73,20400 DUK,D,20230223,97.87,98.0952,96.4,96.84,1889300 DUK-A,D,20230223,24.89,25.1234,24.89,25.06,39800 DUKB,D,20230223,24.85,25.06,24.81,25.03,23800 DV,D,20230223,27.3,27.3,26.46,26.48,721500 DVA,D,20230223,85.35,85.98,79.82,82.87,1757400 DVN,D,20230223,54.4,55.2662,53.8,55,11919400 DX,D,20230223,13.76,13.8195,13.535,13.69,765600 DX-C,D,20230223,22.95,23.22,22.75,22.93,13600 DXC,D,20230223,28.11,28.505,27.87,28.34,1115800 DY,D,20230223,82.53,84.795,82.325,84.24,495900 E,D,20230223,28.63,28.7699,28.15,28.35,1119000 EAF,D,20230223,5.64,5.7,5.5,5.61,1329700 EAI,D,20230223,22.44,22.69,22.41,22.6201,10900 EARN,D,20230223,7.9,7.9599,7.84,7.93,75200 EAT,D,20230223,40.88,40.935,38.96,39.88,1077700 EB,D,20230223,8.44,8.61,8.3,8.54,959400 EBF,D,20230223,21.3,21.6,21.17,21.53,113500 EBR,D,20230223,6.84,6.885,6.715,6.83,823400 EBR.B,D,20230223,7.19,7.25,7.02,7.08,11500 EBS,D,20230223,14.11,14.34,13.76,14.3,1028800 EC,D,20230223,10.51,10.9,10.51,10.71,2707900 ECAT,D,20230223,14.5,14.54,14.39,14.54,262700 ECC,D,20230223,11.05,11.2,11,11.15,633500 ECCC,D,20230223,21.66,21.73,21.5425,21.5425,1000 ECCV,D,20230223,22.11,22.24,22.1,22.15,3900 ECCW,D,20230223,23.19,23.2,23.1,23.19,1500 ECCX,D,20230223,24.65,24.65,24.33,24.34,1300 ECL,D,20230223,159.48,160.3,157.25,158.8,1157800 ECVT,D,20230223,10.35,10.425,10.165,10.27,412300 ED,D,20230223,92.83,93.02,91.23,91.58,1848800 EDD,D,20230223,4.5,4.52,4.44,4.46,124900 EDF,D,20230223,5,5.2,4.9909,5.11,141600 EDI,D,20230223,5.42,5.5401,5.3855,5.5,48700 EDN,D,20230223,9.1,9.24,8.82,8.99,35700 EDR,D,20230223,22.41,22.67,21.99,22.44,915900 EDU,D,20230223,43.38,43.94,42.14,42.57,1650900 EE,D,20230223,21.32,21.66,20.975,21.27,160600 EEA,D,20230223,8.505,8.505,8.4585,8.4632,6300 EEX,D,20230223,3.9,3.91,3.76,3.87,23700 EFC,D,20230223,13.48,13.51,13.314,13.34,594600 EFC-A,D,20230223,21.898,21.898,21.59,21.71,7100 EFC-C,D,20230223,24.42,24.47,23.9694,24.01,85500 EFR,D,20230223,11.74,11.91,11.74,11.86,87500 EFT,D,20230223,11.91,11.98,11.9,11.96,94700 EFX,D,20230223,206.52,207.32,202.04,204.56,544700 EFXT,D,20230223,6.24,6.34,6.24,6.29,38500 EGG.W,D,20230223,0.18,0.18,0.1792,0.18,14200 EGLE,D,20230223,58.77,62.15,58.77,61.95,371300 EGO,D,20230223,8.49,8.49,8.315,8.37,2635800 EGP,D,20230223,164.33,165.6,163.4,165.18,300700 EGY,D,20230223,4.37,4.45,4.29,4.45,1067400 EHAB,D,20230223,15.8,15.9,15.44,15.77,738600 EHC,D,20230223,61.54,61.58,60.36,60.88,332800 EHI,D,20230223,7.32,7.42,7.32,7.38,57600 EIC,D,20230223,15.18,15.52,15.18,15.34,17700 EICA,D,20230223,23.86,23.9001,23.6899,23.9001,1900 EIG,D,20230223,43.26,43.54,42.313,43.31,132300 EIX,D,20230223,66.65,67.045,65.51,65.86,2142300 EL,D,20230223,251.05,252.94,248.44,249.66,862400 ELAN,D,20230223,12.35,12.35,11.92,12.06,4248000 ELC,D,20230223,22.53,22.84,22.4998,22.84,7300 ELF,D,20230223,72.92,74.12,72.92,73.75,531200 ELME,D,20230223,19.1,19.165,18.87,19.09,650300 ELP,D,20230223,6.76,6.81,6.7,6.73,176800 ELS,D,20230223,70.62,71.03,68.01,69.69,1223500 ELV,D,20230223,484.59,492.09,482.85,486.12,766500 ELVT,D,20230223,1.85,1.855,1.83,1.85,227900 EMD,D,20230223,9.14,9.21,9.11,9.17,77500 EME,D,20230223,155.4,165.82,153.47,162.12,743200 EMF,D,20230223,11.76,11.8199,11.65,11.72,12300 EMN,D,20230223,83.86,84.745,82.48,83.91,623800 EMO,D,20230223,29.8,29.92,29.555,29.76,33100 EMP,D,20230223,22.3,22.61,22.3,22.59,8000 EMR,D,20230223,83.01,83.39,81.52,82.31,3053900 ENB,D,20230223,38.31,38.33,37.605,37.85,5628100 ENBA,D,20230223,24.86,24.95,24.85,24.93,33800 ENFN,D,20230223,10.8,10.92,10.66,10.87,120200 ENIC,D,20230223,2.21,2.255,2.2,2.2,307400 ENJ,D,20230223,24.37,24.37,24.11,24.11,1800 ENLC,D,20230223,11.32,11.44,11.11,11.24,2096900 ENO,D,20230223,23.8033,24.1479,23.8033,24.0999,2400 ENOV,D,20230223,54.43,58.67,54.2729,57.62,969600 ENR,D,20230223,36.13,36.44,35.78,36.16,322000 ENS,D,20230223,88.99,89.58,87.82,89.53,194200 ENV,D,20230223,63.15,63.74,62.25,62.98,481200 ENVA,D,20230223,49.62,49.89,48.6556,49.21,117500 ENZ,D,20230223,1.25,1.28,1.17,1.21,46200 EOCW,D,20230223,10.17,10.17,10.17,10.17,128700 EOD,D,20230223,4.7,4.74,4.67,4.71,122500 EOG,D,20230223,120.02,120.2,117.51,119.53,3846400 EOI,D,20230223,15.98,16.01,15.7701,15.9,21800 EOS,D,20230223,16.62,16.7,16.32,16.4,310200 EOT,D,20230223,17.84,17.84,17.52,17.67,31500 EP-C,D,20230223,45.97,46.05,45.95,46.03,1900 EPAC,D,20230223,26.92,27.2275,26.51,26.75,184000 EPAM,D,20230223,315,317.06,306.985,311.74,537100 EPC,D,20230223,43.59,44.02,42.96,43.42,281500 EPD,D,20230223,25.98,26.12,25.875,25.95,2801800 EPR,D,20230223,41.97,42.245,41.28,42.13,457600 EPR-C,D,20230223,19.59,19.62,19.3993,19.5,18900 EPR-E,D,20230223,28.34,28.525,28.3,28.315,10900 EPR-G,D,20230223,20.06,20.0614,19.7598,19.8,2100 EPRT,D,20230223,25.37,25.84,25.33,25.8,1061400 EQC,D,20230223,21.38,21.47,21.27,21.46,1226600 EQH,D,20230223,31.57,31.91,31.1,31.43,1735700 EQH-A,D,20230223,21.72,22.03,21.6507,21.93,38700 EQH-C,D,20230223,18.77,18.85,18.47,18.84,5500 EQNR,D,20230223,31.14,31.385,30.82,31.19,2848300 EQR,D,20230223,64.58,65.001,63.93,64.65,983200 EQS,D,20230223,1.7,1.7,1.54,1.59,9800 EQT,D,20230223,32.73,33.04,31.835,32.49,8605200 ERF,D,20230223,15.85,16.07,15.5714,15.99,1568900 ERJ,D,20230223,12.73,12.81,12.405,12.52,926400 ERO,D,20230223,15.57,16.275,15.57,15.85,38700 ES,D,20230223,78.92,79.24,77.745,78.04,1659500 ESAB,D,20230223,57.62,58.79,57.27,58.09,189500 ESE,D,20230223,94.66,94.66,92.61,92.72,58600 ESI,D,20230223,20.63,21.01,20.11,20.61,2276200 ESM,D,20230223,10.19,10.19,10.19,10.19,153700 ESM.W,D,20230223,0.04,0.04,0.003,0.003,68500 ESMT,D,20230223,21.5,21.7792,21.4036,21.72,335700 ESNT,D,20230223,42.67,43.1,42.09,43.04,344400 ESRT,D,20230223,7.66,7.73,7.535,7.64,546000 ESS,D,20230223,233.85,234.23,229.71,232.24,264100 ESTC,D,20230223,61.34,61.78,59.51,60.48,608600 ESTE,D,20230223,13.22,13.69,13.12,13.5,1942600 ET,D,20230223,13.14,13.18,12.9625,13.01,12273500 ET-C,D,20230223,24.42,24.48,24.38,24.41,36700 ET-D,D,20230223,24.3,24.44,24.3,24.43,15800 ET-E,D,20230223,24,24.2112,24,24.17,21200 ETB,D,20230223,13.33,13.3499,13.22,13.3,88300 ETD,D,20230223,29.14,29.515,28.805,29.33,219300 ETG,D,20230223,16.15,16.1835,15.95,16.06,63100 ETI.P,D,20230223,24.85,25.01,24.55,25.01,8900 ETJ,D,20230223,7.8,7.8247,7.72,7.78,85000 ETN,D,20230223,172.59,173.17,170,172.78,1286500 ETO,D,20230223,22.06,22.14,21.8793,22.12,24700 ETR,D,20230223,107.66,108.0826,107.08,107.22,1586700 ETRN,D,20230223,6.25,6.375,6.12,6.2,4940200 ETV,D,20230223,13,13,12.8401,12.97,177500 ETW,D,20230223,8.08,8.1,7.935,8,309400 ETW.W,D,20230223,0.91,0.9101,0.91,0.9101,1200 ETWO,D,20230223,6.22,6.25,6.07,6.13,1209800 ETX,D,20230223,17.84,17.895,17.8272,17.87,30500 ETY,D,20230223,11.84,11.855,11.565,11.7,227000 EURN,D,20230223,16.62,17.74,16.62,17.64,2850100 EVA,D,20230223,43.57,43.97,42.295,43.12,277600 EVC,D,20230223,6.99,7,6.8426,6.9,177600 EVE,D,20230223,10.37,10.38,10.37,10.38,8800 EVE.T,D,20230223,0.27,0.2701,0.27,0.27,1400 EVE.U,D,20230223,10.42,10.42,10.4199,10.42,2600 EVE.W,D,20230223,0.1001,0.1001,0.1001,0.1001,700 EVEX,D,20230223,5.99,6,5.51,5.68,83300 EVF,D,20230223,5.65,5.67,5.64,5.66,12000 EVG,D,20230223,10.66,10.725,10.56,10.59,18100 EVH,D,20230223,34.41,35.8,33.3,34.92,2967300 EVN,D,20230223,10.16,10.17,10.11,10.13,45300 EVR,D,20230223,126.95,127.19,124.31,126.72,308100 EVRI,D,20230223,18.68,18.85,18.34,18.61,568800 EVT,D,20230223,23.45,23.54,23.14,23.39,82200 EVT.W,D,20230223,0.2538,0.2694,0.239,0.239,600 EVTC,D,20230223,35.9,38.31,35.78,36.73,617400 EVTL,D,20230223,1.97,2.05,1.94,2.01,360900 EW,D,20230223,76.04,77.665,75.575,77.58,3206900 EXD,D,20230223,9.64,9.76,9.56,9.74,23600 EXG,D,20230223,7.75,7.75,7.65,7.71,522800 EXK,D,20230223,3.03,3.06,2.97,3,1550100 EXP,D,20230223,140.16,141.09,137.43,139.85,155000 EXPR,D,20230223,1.07,1.1,1.03,1.05,1117300 EXR,D,20230223,155.65,158.88,152.65,158.64,1663300 F,D,20230223,12.32,12.36,11.88,12.07,57952800 F-B,D,20230223,24.03,24.28,23.85,24.21,40100 F-C,D,20230223,23.79,24,23.63,23.99,29000 F-D,D,20230223,24.38,24.47,24.25,24.45,36700 FAC.S,D,20230223,10.17,10.17,10.17,10.17,700 FAC.T,D,20230223,0.2,0.2,0.19,0.1941,272100 FACT,D,20230223,10.19,10.2,10.19,10.2,700 FAF,D,20230223,58.41,58.65,55.29,56.5,1024700 FAM,D,20230223,5.87,5.9075,5.85,5.87,31900 FAT.W,D,20230223,0.1,0.1,0.08,0.08,900 FATH,D,20230223,1.3,1.3,1.23,1.25,121900 FBIN,D,20230223,62.07,62.465,61.04,62.05,947300 FBK,D,20230223,37.36,37.56,36.7616,37.16,163400 FBP,D,20230223,14.26,14.435,14.15,14.33,898400 FBR-E,D,20230223,20.55,20.7,20.445,20.66,17900 FBRT,D,20230223,14.01,14.43,13.9,14.35,261900 FC,D,20230223,47.99,48.77,47.69,47.74,87600 FCF,D,20230223,16,16.11,15.81,15.9,751200 FCN,D,20230223,169,184.735,168,180.95,544400 FCPT,D,20230223,28.05,28.0999,27.76,28.05,278100 FCRX,D,20230223,23.372,23.7,23.372,23.45,3000 FCT,D,20230223,9.93,9.96,9.91,9.925,57700 FCX,D,20230223,41.73,41.86,39.94,40.59,12760600 FDEU,D,20230223,12.09,12.11,12.03,12.06,47300 FDP,D,20230223,31.59,31.79,30.4488,30.83,277300 FDS,D,20230223,424.75,427.285,421.19,426.48,102300 FDX,D,20230223,204.82,205.57,202.56,205.18,1344900 FE,D,20230223,39.89,39.95,39.225,39.48,2702400 FEI,D,20230223,8.06,8.17,8.0288,8.13,104800 FENG,D,20230223,2.38,2.38,2.1559,2.23,36400 FERG,D,20230223,143.98,144.69,142.32,144.65,822700 FET,D,20230223,29.68,30.175,29.18,29.57,83800 FF,D,20230223,8.85,8.91,8.7,8.73,94300 FFA,D,20230223,16.66,16.67,16.44,16.63,26400 FFC,D,20230223,16.09,16.21,16.02,16.13,87500 FG,D,20230223,20.85,22,20.63,21.16,250000 FGB,D,20230223,3.25,3.35,3.25,3.31,43800 FHI,D,20230223,38.98,39.13,38.595,38.85,370200 FHN,D,20230223,24.89,24.9,24.83,24.85,2909800 FHN-B,D,20230223,25.45,25.45,25.36,25.3695,1000 FHN-D,D,20230223,24.7,24.75,24.7,24.75,900 FHN-E,D,20230223,25.27,25.27,24.87,24.98,5300 FHN-F,D,20230223,21.85,22.17,21.75,22.17,35400 FICO,D,20230223,666.72,674.54,662.56,671.67,94400 FIF,D,20230223,14.95,15.05,14.7617,14.95,36200 FIGS,D,20230223,9.17,9.19,8.7625,8.86,2582500 FINS,D,20230223,12.94,12.99,12.9001,12.95,19200 FINV,D,20230223,5.42,5.46,5.33,5.38,466800 FIS,D,20230223,67.42,67.465,65.03,66.18,5703900 FIX,D,20230223,127.33,140.05,127.33,136,441600 FL,D,20230223,42.9,43.03,42.35,42.79,1743900 FLC,D,20230223,16.77,16.7924,16.656,16.77,13400 FLM.U,D,20230223,10.36,10.548,10.25,10.25,2500 FLM.W,D,20230223,0.75,0.84,0.7499,0.7499,102100 FLNG,D,20230223,34.04,34.66,34.04,34.35,664900 FLO,D,20230223,28.48,28.725,28.4473,28.61,1819900 FLR,D,20230223,36.17,37.02,35.985,36.53,1420800 FLS,D,20230223,35.23,35.52,34.48,35.33,1324200 FLT,D,20230223,210.98,210.98,205.46,209.36,583400 FMC,D,20230223,128.62,130.28,128.01,129.08,525100 FMN,D,20230223,10.58,10.58,10.52,10.52,14600 FMS,D,20230223,20.34,20.36,19.595,19.87,1835900 FMX,D,20230223,93.49,94.18,92.53,93.55,714500 FMY,D,20230223,11.65,11.65,11.54,11.64,2600 FN,D,20230223,123.31,123.64,120.63,123.12,107500 FNA,D,20230223,18.04,18.32,17.93,18.22,228600 FNB,D,20230223,14.22,14.26,14.045,14.18,1094900 FNB-E,D,20230223,25.38,25.5941,25.2,25.51,7300 FND,D,20230223,89.33,91.175,88.24,90.83,1819300 FNF,D,20230223,41.5,41.7,38.15,39.56,2742800 FNV,D,20230223,127.13,127.9257,124.42,124.54,1090000 FOA,D,20230223,1.51,1.55,1.485,1.5,59800 FOA.W,D,20230223,0.15,0.15,0.1212,0.13,105400 FOF,D,20230223,11.27,11.34,11.17,11.17,39600 FOR,D,20230223,14.14,14.19,13.9916,14.09,60500 FORG,D,20230223,20.33,20.43,20.25,20.41,1092100 FOUR,D,20230223,57.35,59.095,56.65,58.65,1330900 FPAC,D,20230223,10.13,10.15,10.13,10.15,9600 FPF,D,20230223,17.89,17.98,17.86,17.96,84000 FPH,D,20230223,2.25,2.25,2.18,2.22,231700 FPI,D,20230223,11.85,11.96,10.28,10.57,2195400 FPL,D,20230223,6.22,6.295,6.17,6.26,99400 FR,D,20230223,53.07,53.45,52.48,53.24,528100 FRA,D,20230223,11.8,11.85,11.79,11.83,63700 FRC,D,20230223,124.26,125.345,121.98,123.22,1531700 FRC-H,D,20230223,21.25,21.55,21.1854,21.55,7600 FRC-I,D,20230223,22.97,23.3199,22.97,23.18,16500 FRC-J,D,20230223,19.92,20.0447,19.86,19.99,33100 FRC-K,D,20230223,17.54,17.6494,17.43,17.59,30200 FRC-L,D,20230223,17.68,17.8,17.62,17.76,23300 FRC-M,D,20230223,17,17.2,17,17.2,89500 FRC-N,D,20230223,18.57,18.66,18.5,18.63,27900 FRE.W,D,20230223,2.68,2.78,2.64,2.71,26600 FREY,D,20230223,8.7,8.83,8.38,8.53,2091300 FRGE,D,20230223,1.74,1.84,1.67,1.76,204600 FRO,D,20230223,17.43,18.09,17.37,17.95,3093700 FRT,D,20230223,106.7,107.92,105.845,107.29,379200 FRT-C,D,20230223,21.5636,21.875,21.3607,21.875,1400 FRX.T,D,20230223,0.1049,0.1088,0.0503,0.0937,8800 FRXB,D,20230223,10.16,10.17,10.13,10.15,314600 FSCO,D,20230223,4.53,4.57,4.47,4.485,594900 FSD,D,20230223,11.4,11.555,11.4,11.5,45400 FSK,D,20230223,19.45,19.805,19.42,19.57,670700 FSLY,D,20230223,15.05,15.12,13.945,14.74,4101200 FSM,D,20230223,3.28,3.3,3.21,3.23,1919000 FSNB,D,20230223,10.15,10.16,10.12,10.12,19100 FSR,D,20230223,6.56,6.56,6.07,6.2,6158800 FSS,D,20230223,52.12,53.02,51.92,52.51,314300 FT,D,20230223,6.98,7.07,6.98,7.06,27400 FTCH,D,20230223,5.09,5.12,4.82,4.95,20016200 FTE.U,D,20230223,10.18,10.18,10.18,10.18,100 FTEV,D,20230223,10.19,10.2,10.19,10.2,2400 FTHY,D,20230223,14.26,14.41,14.19,14.38,61200 FTI,D,20230223,14.38,15.3,13.9,14.06,17642300 FTK,D,20230223,1.16,1.1701,1.14,1.14,291400 FTS,D,20230223,40.94,40.94,40.37,40.43,636300 FTV,D,20230223,66.39,67.16,65.99,67.1,1789900 FUBO,D,20230223,2.35,2.36,2.21,2.31,8404200 FUL,D,20230223,69.76,70.25,68.69,69.49,320000 FUN,D,20230223,46.28,46.77,46.15,46.36,210800 FVRR,D,20230223,46.24,46.25,41.25,42.43,1284400 FXLV,D,20230223,2.51,2.55,2.26,2.27,564200 FZT,D,20230223,10.13,10.14,10.12,10.13,1095100 FZT.W,D,20230223,0.25,0.2799,0.1625,0.2107,13000 G,D,20230223,47.92,48.58,47.92,48.36,682800 GAB,D,20230223,5.84,5.88,5.77,5.88,256400 GAB-G,D,20230223,22.39,22.6599,22.16,22.32,2100 GAB-H,D,20230223,22.5065,22.59,22.4,22.4102,1800 GAB-K,D,20230223,22.67,22.74,22.51,22.54,3000 GAM,D,20230223,38,38.45,38,38.3,4800 GAM-B,D,20230223,25.55,25.6771,25.51,25.57,4500 GAQ,D,20230223,10.25,10.25,10.24,10.24,200900 GAQ.U,D,20230223,10.24,10.24,10.24,10.24,100 GAQ.W,D,20230223,0.2633,0.2633,0.1035,0.1309,10400 GATO,D,20230223,4.57,4.64,4.38,4.51,298100 GATX,D,20230223,107.35,108.737,106.72,108.2,112800 GB,D,20230223,7.17,7.17,6.89,7.05,12800 GB.W,D,20230223,0.51,0.51,0.48,0.48,6700 GBAB,D,20230223,17.34,17.34,17.0601,17.29,29900 GBCI,D,20230223,47.19,47.46,46.72,47.44,321500 GBLI,D,20230223,28.65,28.65,28.61,28.61,800 GBTG,D,20230223,7,7.14,6.9372,7.06,14600 GBX,D,20230223,29.4,30.7,29.31,30.68,312000 GCI,D,20230223,2.82,3.22,2.79,3.19,2997900 GCO,D,20230223,45.42,46.04,44.57,45.53,147500 GCV,D,20230223,5.02,5.02,4.95,4.95,15300 GD,D,20230223,233.85,234.83,230.28,231.37,788400 GDDY,D,20230223,77.7,77.7,76.04,76.3,678100 GDIV,D,20230223,11.86,11.86,11.725,11.85,47800 GDL,D,20230223,7.95,8,7.95,7.98,33000 GDO,D,20230223,12.77,13.09,12.705,12.91,23600 GDOT,D,20230223,17.85,18.0199,17.305,17.78,295900 GDV,D,20230223,21.6,21.7176,21.25,21.52,163600 GDV-H,D,20230223,24.38,24.54,24.0837,24.4113,3800 GDV-K,D,20230223,19.3,19.3759,19.16,19.31,14900 GE,D,20230223,83.49,84.41,81.9,82.94,8077200 GEF,D,20230223,70.28,70.97,69.47,70.45,111100 GEF.B,D,20230223,81.44,81.81,80.96,81.63,8600 GEL,D,20230223,11.71,11.75,11.3,11.35,362800 GENI,D,20230223,5.33,5.34,4.935,5.02,487600 GEO,D,20230223,9.16,9.335,9.1,9.25,2103200 GER,D,20230223,13.4,13.5504,13.4,13.46,75500 GES,D,20230223,21.44,21.5,21.14,21.4,403200 GET.T,D,20230223,0.06,0.06,0.06,0.06,2000 GETR,D,20230223,0.62,0.6695,0.594,0.63,869400 GETY,D,20230223,6.78,6.9425,6.401,6.69,264300 GF,D,20230223,9.33,9.33,9.25,9.25,11300 GFF,D,20230223,37.48,37.8,36.94,37.12,443100 GFI,D,20230223,9.3,9.515,9.28,9.44,7913700 GFL,D,20230223,31.66,31.66,30.6,30.82,1057000 GFLU,D,20230223,68.69,69.79,68.28,68.28,4100 GFO.W,D,20230223,0.194,0.194,0.194,0.194,100 GFOR,D,20230223,10.1,10.12,10.09,10.12,113400 GFX,D,20230223,10.01,10.15,10.01,10.0401,20400 GFX.W,D,20230223,0.15,0.168,0.1451,0.15,41600 GGB,D,20230223,5.57,5.645,5.4346,5.56,6688000 GGG,D,20230223,70.67,71.32,69.63,70.3,1056400 GGT,D,20230223,5.84,5.84,5.75,5.78,40800 GGT-E,D,20230223,23.92,24.0198,23.92,23.92,700 GGT-G,D,20230223,24,24.0495,23.95,23.95,600 GGZ,D,20230223,12.47,12.47,12.34,12.44,9000 GHC,D,20230223,658.09,662,654.66,655.93,10900 GHG,D,20230223,4.01,4.01,3.8,3.85,48700 GHI,D,20230223,18.7,18.8428,18.2031,18.26,77300 GHL,D,20230223,11.34,11.4,11.11,11.2,27500 GHLD,D,20230223,12.2,12.91,12.2,12.55,9900 GHM,D,20230223,14.39,14.49,14.07,14.29,69700 GHY,D,20230223,11.45,11.55,11.425,11.53,65200 GIA,D,20230223,10.38,10.39,10.38,10.39,2900 GIA.W,D,20230223,0.0343,0.0343,0.0343,0.0343,900 GIB,D,20230223,91.97,92.17,90.43,91.2,132700 GIC,D,20230223,28.97,29.37,28.2,28.36,46900 GIL,D,20230223,30.5,32.18,30.24,32.14,1230500 GIM,D,20230223,4.25,4.2742,4.25,4.25,208200 GIS,D,20230223,80.28,80.86,79.96,80.3,2991900 GJO,D,20230223,24.1,24.24,24.1,24.24,900 GJS,D,20230223,21.7,22.14,21.674,21.79,9600 GJT,D,20230223,21.45,21.74,21.45,21.74,2100 GKOS,D,20230223,47.58,49.72,46.03,48.85,1025200 GL,D,20230223,121.1,122.1049,120.255,120.48,275800 GL-D,D,20230223,19.4,19.56,19.4,19.51,11200 GLO-A,D,20230223,24.28,24.2899,24.14,24.26,9000 GLO-B,D,20230223,24.71,24.9199,24.71,24.7516,10600 GLO-C,D,20230223,24.43,24.43,24.1811,24.2287,3300 GLO-G,D,20230223,24.82,24.86,24.6206,24.8,1800 GLOB,D,20230223,169.2,170.315,165.42,169.53,489800 GLOP,D,20230223,9,9.205,8.95,9.18,265600 GLP,D,20230223,34.45,34.8,34.02,34.48,168000 GLP-A,D,20230223,26.59,26.59,26.425,26.425,400 GLP-B,D,20230223,25.25,25.25,25.095,25.125,2000 GLS,D,20230223,0.2813,0.31,0.27,0.2845,55900 GLT,D,20230223,3.72,3.784,3.61,3.63,1064100 GLW,D,20230223,34.7,34.805,34.275,34.7,2688700 GM,D,20230223,41.05,41.26,38.87,39.25,19930700 GME,D,20230223,20.66,20.87,19.53,20.14,2862000 GMED,D,20230223,59.89,60.08,58.73,59.54,1604200 GMR-A,D,20230223,25.04,25.298,25.02,25.18,4400 GMRE,D,20230223,10.57,10.6171,10.36,10.48,314500 GMS,D,20230223,59.5,59.93,59.02,59.74,170900 GNE,D,20230223,11.9,12.23,11.88,12.01,58600 GNE-A,D,20230223,10.32,10.32,10.25,10.3,1700 GNK,D,20230223,18.79,19.8,18.68,19.69,2145700 GNL,D,20230223,14.02,14.37,13.9,14.37,573800 GNL-A,D,20230223,23.39,23.48,23.02,23.2,15600 GNL-B,D,20230223,22.26,22.3975,21.9,22.04,5000 GNRC,D,20230223,120.42,122.415,117.89,121.27,1214000 GNT,D,20230223,5.03,5.06,5.01,5.05,26100 GNW,D,20230223,6.03,6.27,6.03,6.17,3592700 GOF,D,20230223,16.79,17,16.74,16.93,361900 GOG.W,D,20230223,0.48,0.5,0.48,0.48,62900 GOL,D,20230223,2.31,2.32,2.2,2.25,1100400 GOLD,D,20230223,16.13,16.28,16.04,16.07,15735700 GOLF,D,20230223,49.55,49.93,48.765,49.91,250400 GOOS,D,20230223,18.93,19.01,18.1,18.43,1291100 GOTU,D,20230223,3.54,3.61,3.295,3.36,2789500 GPC,D,20230223,175.03,180.75,175.03,179.76,1476800 GPI,D,20230223,225,226.55,222.85,225.54,193600 GPJA,D,20230223,23.5365,23.5365,23.18,23.18,5300 GPK,D,20230223,23.16,23.58,23.02,23.56,3255500 GPM-A,D,20230223,18.56,18.708,18.31,18.51,8800 GPMT,D,20230223,6.05,6.155,6.05,6.13,531600 GPN,D,20230223,114.86,115.43,112.65,113.75,1322700 GPOR,D,20230223,65.58,67,64.97,66.53,125000 GPRK,D,20230223,12.58,12.8,12.32,12.34,150900 GPS,D,20230223,13.34,13.375,12.83,13.13,4319200 GRB-A,D,20230223,20.36,20.4475,20.325,20.39,10700 GRBK,D,20230223,29.75,30.59,29.75,30.45,233300 GRC,D,20230223,28.76,28.99,27.93,28.28,47100 GRMN,D,20230223,98.88,100.95,98.725,100.9,1403800 GRN.T,D,20230223,1,1,0.9999,0.9999,4600 GRN.W,D,20230223,0.91,0.9101,0.9,0.9,9500 GRND,D,20230223,5.99,6.11,5.91,6.04,100100 GRNT,D,20230223,6.72,6.73,6.575,6.72,25900 GRO.T,D,20230223,0.0648,0.0671,0.0608,0.0646,1300 GROV,D,20230223,0.41,0.517,0.3911,0.4891,4229900 GRP.U,D,20230223,63.21,63.36,62.3,62.33,2300 GRX,D,20230223,10.25,10.32,10.25,10.29,10200 GS,D,20230223,363.2,367.88,359.61,363.54,1931500 GS-A,D,20230223,20.86,21.1873,20.85,20.98,30000 GS-C,D,20230223,21.36,21.4,21.1705,21.37,5200 GS-D,D,20230223,20.96,21.24,20.59,21.02,105200 GS-J,D,20230223,24.94,24.9937,24.91,24.94,50900 GS-K,D,20230223,25.19,25.45,25.19,25.31,45000 GSBD,D,20230223,15.66,15.86,15.6364,15.76,380700 GSK,D,20230223,35.22,35.42,35.02,35.26,2981700 GSL,D,20230223,18.72,19.41,18.72,19.4,485700 GSL-B,D,20230223,25.2,25.29,25.1524,25.2301,6500 GSQB,D,20230223,10.27,10.27,10.27,10.27,300 GTES,D,20230223,14.1,14.2,14.06,14.1,741100 GTL-B,D,20230223,55.26,55.44,54.52,55.305,6800 GTLS,D,20230223,131.22,132.555,127.44,130.92,561600 GTN,D,20230223,12.65,12.77,12.36,12.73,522500 GTN.A,D,20230223,11.29,11.29,11.28,11.28,600 GTY,D,20230223,34.65,35.03,34.22,34.78,244700 GUG,D,20230223,14.37,14.41,14.17,14.19,81900 GUT,D,20230223,7.01,7.01,6.9003,6.95,134700 GUT-C,D,20230223,24.558,24.558,24.47,24.47,500 GVA,D,20230223,42.6,43.33,42.02,43.13,373700 GWH,D,20230223,2.03,2.03,1.85,1.92,1049000 GWH.W,D,20230223,0.25,0.25,0.2101,0.216,13900 GWRE,D,20230223,72.55,72.55,70.47,71.28,390000 GWW,D,20230223,659.98,661.2,650.705,657.94,195500 GXO,D,20230223,49.79,50.66,48.94,49.94,515400 H,D,20230223,113.53,114.67,112.4,114.32,614300 HAE,D,20230223,80.77,81.635,79.7521,80.4,217800 HAL,D,20230223,36.49,36.7827,35.79,36.23,5403300 HASI,D,20230223,31.5,32.67,30.84,32.54,1021500 HAYW,D,20230223,12.61,12.615,12.225,12.46,1172200 HBB,D,20230223,13.13,13.13,13.13,13.13,1700 HBI,D,20230223,5.38,5.47,5.26,5.47,11485800 HBM,D,20230223,4.87,4.96,4.71,4.82,1890600 HCA,D,20230223,253.79,256.09,251.1,251.98,1681100 HCC,D,20230223,38.94,39.35,37.5,37.88,676100 HCI,D,20230223,50.12,50.8,48.52,49.87,95000 HCXY,D,20230223,25,25,24.98,25,1100 HD,D,20230223,296.79,299.88,294.62,299.31,4354400 HDB,D,20230223,67.51,67.79,67.02,67.57,883300 HE,D,20230223,41.32,41.58,40.86,41.17,406200 HEI,D,20230223,175.18,175.81,173.72,175.37,267300 HEI.A,D,20230223,138.53,139.41,137.8,138.9,194900 HEP,D,20230223,18.64,18.66,18.21,18.21,96300 HEQ,D,20230223,12.06,12.18,12.01,12.09,36400 HES,D,20230223,137.77,138.42,133.5893,135.8,1332200 HESM,D,20230223,28.06,28.43,27.8551,28.21,245800 HFR-A,D,20230223,21.2,21.2,20.9396,20.97,7800 HFRO,D,20230223,9.93,10.08,9.57,9.61,641400 HGER,D,20230223,21.7,21.7,21.5941,21.66,18100 HGLB,D,20230223,9.9,9.98,9.74,9.81,59100 HGT.W,D,20230223,2.56,2.56,2.56,2.56,1000 HGTY,D,20230223,9.2,9.22,8.97,8.97,64900 HGV,D,20230223,46.64,47.34,45.63,46.78,448600 HHC,D,20230223,86.56,86.5612,83.37,85.01,209500 HHL.U,D,20230223,10.25,10.26,10.245,10.26,3000 HHL.W,D,20230223,0.09,0.0975,0.0898,0.09,1900 HHLA,D,20230223,10.21,10.22,10.21,10.21,19000 HI,D,20230223,46.15,46.65,45.66,46.65,229900 HIE,D,20230223,10.79,10.8461,10.65,10.71,29800 HIG,D,20230223,77.41,78.05,76.66,77.21,1158600 HIG-G,D,20230223,25.2,25.3999,25.18,25.26,13700 HII,D,20230223,219.28,220.75,215.5,217.31,343200 HIMS,D,20230223,9.41,9.74,9.26,9.64,2232600 HIO,D,20230223,3.91,3.94,3.91,3.93,163600 HIP.W,D,20230223,0.07,0.0708,0.07,0.0701,3000 HIPO,D,20230223,16.75,16.92,16.33,16.48,36400 HIW,D,20230223,27.53,27.7,27.085,27.35,525200 HIX,D,20230223,5.3,5.34,5.28,5.32,162400 HKD,D,20230223,8.46,8.48,7.95,8.22,1867900 HL,D,20230223,5.13,5.18,4.92,5.02,9493600 HL-B,D,20230223,54.08,55,54.075,55,600 HLF,D,20230223,19.38,19.47,18.86,19.29,784200 HLG.W,D,20230223,0.04,0.0521,0.0371,0.047,9200 HLGN,D,20230223,0.3258,0.3258,0.281,0.2924,3702200 HLI,D,20230223,95.91,96.31,93.75,95.26,315300 HLIO,D,20230223,66.21,66.93,65.46,66.1,100200 HLLY,D,20230223,2.2,2.26,2.11,2.15,444600 HLN,D,20230223,8.08,8.14,8.02,8.08,2365400 HLT,D,20230223,144.77,146.145,143.05,145.39,1523900 HLX,D,20230223,8.04,8.25,7.955,8.12,1833500 HMA.U,D,20230223,10.36,10.3604,10.36,10.3604,2200 HMA.W,D,20230223,0.08,0.08,0.08,0.08,500 HMC,D,20230223,25.96,26.05,25.775,25.89,712900 HMN,D,20230223,36.81,37.07,36.32,36.53,196600 HMY,D,20230223,3.06,3.08,3.01,3.03,1713200 HNI,D,20230223,33.43,33.43,31,31.99,193700 HOG,D,20230223,47.72,48.08,46.875,47.56,519900 HOMB,D,20230223,24.02,24.2,23.685,23.96,563100 HOUS,D,20230223,6.64,6.95,5.98,6.43,5157500 HOV,D,20230223,63.81,67.17,62.066,66.62,39800 HP,D,20230223,41.17,41.81,39.64,40.67,1771200 HPE,D,20230223,15.87,15.9,15.535,15.74,10233700 HPF,D,20230223,16.63,17,16.63,16.89,37700 HPI,D,20230223,16.7,16.85,16.69,16.85,25200 HPP,D,20230223,9.75,9.7804,9.43,9.61,1330100 HPP-C,D,20230223,14.55,14.55,13.94,14.19,48300 HPQ,D,20230223,29.5,29.675,28.955,29.55,5787000 HPS,D,20230223,14.99,15.145,14.935,15.14,42100 HQH,D,20230223,18.75,18.78,18.53,18.63,182200 HQL,D,20230223,14.49,14.51,14.28,14.34,76200 HR,D,20230223,20.23,20.35,19.89,20.16,2167100 HRB,D,20230223,37.83,38.21,37.3,37.66,729200 HRI,D,20230223,143.17,145.49,141.335,143.97,199400 HRL,D,20230223,45.41,45.71,45.07,45.26,1058500 HRT,D,20230223,11.17,11.44,10.9753,11.36,125600 HRTG,D,20230223,2.31,2.42,2.3,2.35,140900 HSBC,D,20230223,38,38.125,37.78,37.98,2433200 HSC,D,20230223,8.43,8.58,8.375,8.47,466500 HSY,D,20230223,239.86,241.85,238.57,240.47,766100 HT,D,20230223,8.69,8.8,8.5,8.64,300200 HT-C,D,20230223,21.425,21.55,21.425,21.54,600 HT-D,D,20230223,21.18,21.18,20.95,20.95,3400 HT-E,D,20230223,21.41,21.45,21.23,21.45,4400 HTD,D,20230223,23.45,23.45,23.1,23.24,39600 HTFB,D,20230223,24.45,24.47,23.65,24.47,1600 HTFC,D,20230223,24.99,25,24.74,25,3000 HTGC,D,20230223,15.71,15.85,15.57,15.76,935200 HTH,D,20230223,33.31,33.65,33.13,33.58,233900 HTY,D,20230223,5.37,5.39,5.33,5.35,43100 HUBB,D,20230223,248.01,251.02,244.95,250.2,328400 HUBS,D,20230223,388.11,395.01,384.7221,393.09,600300 HUM,D,20230223,501.87,511.76,498.82,510.65,998200 HUN,D,20230223,28.94,29.31,28.85,28.95,2701100 HUYA,D,20230223,4.83,4.92,4.51,4.56,961100 HVT,D,20230223,37.26,38.12,36.74,37.51,122500 HVT.A,D,20230223,37.56,37.56,37.56,37.56,200 HWKZ,D,20230223,10.09,10.11,10.0824,10.11,2400 HWM,D,20230223,42.24,42.67,41.75,42.03,4853400 HXL,D,20230223,71.6,73.03,71.14,72.41,817400 HY,D,20230223,29.69,32.105,29.57,31.87,105900 HYB,D,20230223,6.76,6.8241,6.76,6.8,75500 HYI,D,20230223,12.21,12.31,12.135,12.31,45600 HYLN,D,20230223,2.98,2.99,2.78,2.83,900400 HYT,D,20230223,8.86,8.89,8.79,8.84,454700 HZO,D,20230223,34.5,35.35,34.45,35.26,341300 IAA,D,20230223,41.63,42.69,41.52,42.24,4154300 IAE,D,20230223,6.46,6.4819,6.4,6.42,18600 IAG,D,20230223,2.25,2.2575,2.19,2.24,5098000 IBA,D,20230223,53.46,53.46,53.23,53.29,3700 IBE.U,D,20230223,10.16,10.16,10.16,10.16,100 IBM,D,20230223,131.5,131.7,128.86,130.79,3725600 IBN,D,20230223,20.47,20.5,20.35,20.39,4395400 IBP,D,20230223,116.33,116.33,109.81,115.31,285800 ICD,D,20230223,3.51,3.57,3.35,3.49,68800 ICE,D,20230223,104.8,104.97,102.76,103.76,2729200 ICL,D,20230223,7.17,7.29,7.12,7.22,1198500 ICNC,D,20230223,10.44,10.46,10.44,10.45,106800 ICR-A,D,20230223,20.25,20.2999,20.25,20.2561,2900 IDA,D,20230223,104.86,105.5,104.025,104.04,310000 IDE,D,20230223,9.79,9.82,9.76,9.78,32600 IDT,D,20230223,31.56,32.05,30.91,31.81,85400 IEX,D,20230223,225.9,227.42,222.25,225.69,333700 IFF,D,20230223,95.37,96.26,93.1,94.85,1967800 IFIN,D,20230223,10.51,10.51,10.51,10.51,100 IFN,D,20230223,15.46,15.46,15.27,15.28,128800 IFS,D,20230223,23.13,23.37,23.13,23.35,35500 IGA,D,20230223,9.08,9.1333,9,9.04,25700 IGD,D,20230223,5.48,5.495,5.42,5.45,177800 IGI,D,20230223,16.61,16.61,16.5388,16.61,13200 IGR,D,20230223,6.58,6.58,6.4125,6.49,264600 IGT,D,20230223,26.11,26.375,25.505,26.15,722500 IH,D,20230223,2.97,3.25,2.79,3.25,22900 IHD,D,20230223,5.38,5.4059,5.34,5.36,37300 IHG,D,20230223,67.73,68.22,67.3,68.1,137700 IHIT,D,20230223,8.18,8.2,8.17,8.18,24100 IHS,D,20230223,7.43,7.46,7.33,7.41,194200 IHTA,D,20230223,8,8.06,8,8.005,16000 IIF,D,20230223,19.88,19.98,19.88,19.94,16800 IIIN,D,20230223,28.85,29.205,28.565,28.98,71800 IIM,D,20230223,12.23,12.31,12.13,12.16,95000 IIPR,D,20230223,84.4,85.135,82.75,84.62,251400 IMAX,D,20230223,17.25,18.47,17.04,18.32,1429900 INAQ,D,20230223,10.19,10.19,10.19,10.19,1600 INFA,D,20230223,17.91,17.91,17.55,17.65,330800 INFY,D,20230223,18.63,18.78,18.54,18.7,7433500 ING,D,20230223,13.76,13.85,13.7325,13.83,3390000 INGR,D,20230223,101.06,102.14,100.48,101.35,362200 INN,D,20230223,7.9,8.06,7.765,8.06,530700 INN-E,D,20230223,21.64,22.39,21.09,21.09,2400 INN-F,D,20230223,19.92,20.88,19.87,20.88,4300 INSI,D,20230223,15.91,15.91,15.6667,15.71,6200 INSP,D,20230223,265.02,269.99,263.86,264.69,305000 INST,D,20230223,26.15,26.51,25.61,26.13,164400 INSW,D,20230223,44.07,46.1799,44.07,45.71,983300 INT,D,20230223,30.22,30.645,29.86,30.37,281900 INVH,D,20230223,32.19,32.32,31.82,32.19,2839100 ION.W,D,20230223,1.09,1.09,1.05,1.05,21500 IONQ,D,20230223,4.87,4.9,4.6101,4.78,2380900 IOT,D,20230223,16.65,16.8,15.57,16.12,7426800 IP,D,20230223,36.45,36.67,35.99,36.55,1686700 IPG,D,20230223,36.71,36.815,36.4,36.65,2282000 IPI,D,20230223,31.1,31.6,30.48,31.36,125500 IQI,D,20230223,9.53,9.56,9.45,9.48,104700 IQV,D,20230223,212.77,213.74,209.77,213.37,642900 IR,D,20230223,58.32,58.32,56.76,57.89,1907600 IRL,D,20230223,10.55,10.55,10.47,10.47,8100 IRM,D,20230223,52.14,53.8,51.9,52.77,3003900 IRN.W,D,20230223,0.04,0.0493,0.0316,0.0388,12500 IRNT,D,20230223,0.43,0.43,0.4,0.428,819600 IRRX,D,20230223,10.38,10.38,10.38,10.38,100 IRS,D,20230223,6.39,6.7,6.39,6.63,67100 IRS.W,D,20230223,0.3701,0.3815,0.3701,0.3701,1300 IRT,D,20230223,18.04,18.3,17.84,18.24,1781100 ISD,D,20230223,12.42,12.51,12.35,12.47,51900 IT,D,20230223,335.76,336.91,332.6,335.74,334000 ITCB,D,20230223,3.3266,3.3266,3.21,3.21,1800 ITGR,D,20230223,73.89,74.53,72.76,73.8,203100 ITT,D,20230223,91.58,92.04,89.97,90.5,489200 ITUB,D,20230223,5.23,5.2599,5.0904,5.12,23304500 ITW,D,20230223,234.68,235.59,230.88,233.89,1253600 IVH,D,20230223,11.82,11.9472,11.802,11.88,80300 IVR,D,20230223,13.22,13.35,12.91,13.1,796400 IVR-B,D,20230223,22.54,22.99,22.54,22.82,4800 IVR-C,D,20230223,21.84,22.325,21.57,21.66,9800 IVT,D,20230223,24.24,24.71,24.18,24.65,176300 IVZ,D,20230223,17.85,17.96,17.465,17.74,3687400 IX,D,20230223,88.46,89.15,88.17,89.01,11400 J,D,20230223,120.35,122.15,119.02,119.98,563900 JAT.W,D,20230223,0.2398,0.2398,0.2005,0.2005,1600 JBGS,D,20230223,18.41,18.5,18.1071,18.37,1185200 JBI,D,20230223,10.34,10.47,10.23,10.37,293400 JBL,D,20230223,83.5,83.75,81.93,83.08,656600 JBT,D,20230223,110.5,111.31,107.44,109.53,151600 JCE,D,20230223,12.98,13.0691,12.68,12.78,27200 JCI,D,20230223,63,63.61,62.57,63.12,4923800 JEF,D,20230223,37.76,38.18,37.6,37.93,973200 JELD,D,20230223,13.01,13.295,12.71,13.2,798200 JEQ,D,20230223,5.3,5.3,5.27,5.29,900 JFR,D,20230223,8.4,8.46,8.36,8.41,145900 JGH,D,20230223,11.73,11.89,11.73,11.85,4800 JHAA,D,20230223,9.2,9.2414,9.2,9.225,4300 JHG,D,20230223,27.92,28.08,27.18,27.63,821500 JHI,D,20230223,13.04,13.22,13.04,13.14,5600 JHS,D,20230223,10.98,11.05,10.98,11.044,20500 JHX,D,20230223,21.09,21.25,20.81,21.14,72400 JILL,D,20230223,28.02,28.47,27.45,27.57,61700 JKS,D,20230223,53.86,54.94,52.54,53.55,722600 JLL,D,20230223,170.24,173.24,167.92,171.67,180000 JLS,D,20230223,16.67,16.81,16.6,16.63,9700 JMIA,D,20230223,3.55,3.58,3.41,3.47,1643400 JMM,D,20230223,6.01,6.06,6.01,6.06,800 JNJ,D,20230223,157.71,158.585,156.67,157.73,9385000 JNPR,D,20230223,31.5,31.69,31.03,31.47,2756300 JOB.W,D,20230223,0.7001,0.8299,0.7001,0.7587,79400 JOBY,D,20230223,4.49,5.01,4.48,4.75,6726600 JOE,D,20230223,44.31,44.43,42.23,43.74,239500 JOF,D,20230223,6.75,6.79,6.75,6.78,37700 JPC,D,20230223,7.42,7.43,7.37,7.41,912200 JPI,D,20230223,19.24,19.37,19.225,19.34,36600 JPM,D,20230223,138.73,140.17,137.94,139.67,8068000 JPM-C,D,20230223,25.3,25.54,25.3,25.47,117400 JPM-D,D,20230223,24.9,25.05,24.8615,24.92,115600 JPM-J,D,20230223,21.06,21.28,21.04,21.23,41600 JPM-K,D,20230223,20.26,20.48,20.24,20.48,137400 JPM-L,D,20230223,20.6,20.83,20.555,20.78,100400 JPM-M,D,20230223,18.88,19.16,18.8,19.03,136900 JPS,D,20230223,7.21,7.23,7.175,7.19,276700 JPT,D,20230223,18.7657,18.7657,18.46,18.49,5300 JQC,D,20230223,5.24,5.28,5.23,5.26,348100 JRI,D,20230223,12.21,12.2863,12.14,12.23,39400 JRO,D,20230223,8.25,8.285,8.21,8.27,157300 JRS,D,20230223,8.4,8.452,8.31,8.43,134300 JSD,D,20230223,12.12,12.21,12.12,12.18,18700 JT,D,20230223,1.94,1.94,1.9,1.93,2300 JUN,D,20230223,10.3,10.3,10.3,10.3,100 JWN,D,20230223,19.7,19.87,19.545,19.77,4664900 JWS.T,D,20230223,0.11,0.1123,0.11,0.11,73300 JXN,D,20230223,47.2,47.58,46.415,47.2,740900 K,D,20230223,68.47,68.6,67.935,68.21,1525300 KAI,D,20230223,214.63,216,210.58,213.53,92000 KAMN,D,20230223,25.2,25.67,25,25.62,130400 KAR,D,20230223,15.36,15.445,14.66,14.73,896400 KB,D,20230223,38.85,38.97,38.4955,38.77,135000 KBH,D,20230223,34.97,35.65,34.61,35.52,1143700 KBR,D,20230223,55.92,56.17,54.98,55.39,721500 KCG.U,D,20230223,10.28,10.28,10.28,10.28,100 KCG.W,D,20230223,0.1602,0.1602,0.1602,0.1602,1000 KCGI,D,20230223,10.325,10.3301,10.32,10.3301,12500 KD,D,20230223,16.16,16.21,15.674,15.89,966600 KEN,D,20230223,28.17,28.3,27.8101,28.08,10900 KEP,D,20230223,7.03,7.07,7.03,7.04,118100 KEX,D,20230223,72.17,72.99,71.55,72.77,225700 KEY,D,20230223,18.37,18.48,17.8,18.13,10810200 KEY-I,D,20230223,25.26,25.5521,25.19,25.42,20900 KEY-J,D,20230223,23.65,23.73,23.5,23.62,20000 KEY-K,D,20230223,23.98,24.11,23.6553,24.1,33900 KEY-L,D,20230223,25.27,25.46,25.11,25.33,49300 KEYS,D,20230223,160.87,161.99,158.41,160.86,2732200 KF,D,20230223,22.8,22.9,22.43,22.54,9400 KFS,D,20230223,9.67,9.75,9.5799,9.72,39000 KFY,D,20230223,56.22,56.65,55.775,56.24,157700 KGC,D,20230223,3.72,3.735,3.63,3.67,15761500 KIM,D,20230223,20.57,20.66,20.285,20.6,3698500 KIM-L,D,20230223,21.16,21.8399,21.16,21.58,11200 KIM-M,D,20230223,21.38,21.9099,21.38,21.61,4800 KIND,D,20230223,2.2,2.2,2.12,2.18,641800 KIO,D,20230223,11.6,11.79,11.6,11.69,255900 KKR,D,20230223,56.14,56.421,55.18,55.9,1910000 KKR-C,D,20230223,67.53,67.79,66.75,67.79,13100 KKRS,D,20230223,18.78,19,18.69,18.986,98500 KLR,D,20230223,0.9303,0.9303,0.8798,0.9184,237600 KMB,D,20230223,128.27,128.96,126.8613,127.22,1220600 KMF,D,20230223,7.54,7.6085,7.47,7.54,106900 KMI,D,20230223,17.52,17.5583,17.3301,17.48,11145000 KMPB,D,20230223,21.24,21.6,21.0663,21.32,13600 KMPR,D,20230223,63.92,64.27,62.945,63.64,252200 KMT,D,20230223,28.13,28.25,27.65,28.09,364000 KMX,D,20230223,70,70.1,67.56,69.11,1337800 KN,D,20230223,17.11,17.17,16.795,16.99,519700 KNOP,D,20230223,6.32,6.52,6.24,6.45,528400 KNS.U,D,20230223,10.36,10.36,10.36,10.36,100 KNSL,D,20230223,322.39,327.47,312.09,321.44,141300 KNTK,D,20230223,28.9,29.32,28.765,29.17,269900 KNX,D,20230223,58.57,58.71,57.39,58.28,1173000 KO,D,20230223,60.01,60.42,59.81,60.09,12222800 KODK,D,20230223,3.61,3.625,3.47,3.57,273000 KOF,D,20230223,72.24,72.775,71.875,71.92,148600 KOP,D,20230223,34.16,34.51,33.57,34.42,93500 KORE,D,20230223,1.94,2,1.87,1.97,42000 KOS,D,20230223,7.55,7.62,7.38,7.5,4261900 KR,D,20230223,44.5,44.56,43.725,43.91,5079500 KRC,D,20230223,37.25,37.46,36.63,37.19,939200 KRE-A,D,20230223,20.52,20.7,20.13,20.6206,21300 KREF,D,20230223,14.89,14.94,14.67,14.88,513700 KRG,D,20230223,21.61,21.84,21.385,21.8,906700 KRO,D,20230223,11.34,11.88,11.2711,11.84,637400 KRP,D,20230223,15.25,16.14,15.15,15.92,1034600 KSM,D,20230223,8.35,8.39,8.35,8.35,13300 KSS,D,20230223,29.74,29.975,28.94,29.5,2199800 KT,D,20230223,12.33,12.36,12.2,12.29,1044400 KTB,D,20230223,44.22,44.44,43.56,44.3,321800 KTF,D,20230223,8.63,8.66,8.63,8.65,34700 KTH,D,20230223,29.44,29.44,29.39,29.39,400 KTN,D,20230223,27.8451,27.8451,27.8451,27.8451,200 KUKE,D,20230223,1.33,1.4,1.02,1.12,376500 KW,D,20230223,17.25,17.4,17.05,17.29,449300 KWR,D,20230223,197.84,199.785,191.579,194.02,89200 KYN,D,20230223,9.17,9.2,9.01,9.05,444100 L,D,20230223,60.8,61.125,60.35,60.7,647600 LAC,D,20230223,23.15,23.7862,22.87,23.42,2119400 LAD,D,20230223,258.43,262.02,255.67,260.92,252700 LADR,D,20230223,11.32,11.44,11.26,11.39,537400 LAN.W,D,20230223,0.35,0.3686,0.35,0.35,72400 LANV,D,20230223,6.12,6.7,6.05,6.17,351300 LAW,D,20230223,9.36,9.59,9.07,9.37,621600 LAZ,D,20230223,36.59,37.18,36.44,36.98,370500 LBRT,D,20230223,15.16,15.27,14.61,15.15,5973800 LC,D,20230223,9.72,9.765,9.435,9.72,1260500 LCI,D,20230223,2.23,2.23,2.05,2.07,120400 LCII,D,20230223,113.15,114.34,111.38,114.23,105400 LCW,D,20230223,10.27,10.27,10.2496,10.25,825600 LDI,D,20230223,2.15,2.15,2.03,2.06,350800 LDOS,D,20230223,100.13,101.37,99.25,99.57,977100 LDP,D,20230223,20.11,20.11,19.9,20,88200 LEA,D,20230223,144.62,144.62,140.3,140.88,854300 LEG,D,20230223,34.29,34.6988,34.23,34.62,734000 LEJU,D,20230223,1.26,1.27,1.23,1.24,2400 LEN,D,20230223,96.94,97.45,95.695,97.15,1802900 LEN.B,D,20230223,82.65,82.65,81.15,82.32,35200 LEO,D,20230223,6.17,6.19,6.12,6.13,131000 LEV,D,20230223,2.36,2.39,2.235,2.33,678100 LEV.A,D,20230223,0.85,0.85,0.82,0.84,4300 LEV.W,D,20230223,0.3599,0.3599,0.33,0.342,27600 LEVI,D,20230223,17.71,17.82,17.28,17.8,1424100 LFT,D,20230223,2.09,2.12,2.09,2.1,13800 LGF.A,D,20230223,10.94,11.01,10.595,10.91,888300 LGF.B,D,20230223,10.15,10.34,9.93,10.27,813500 LGI,D,20230223,15.63,15.65,15.4357,15.56,28300 LH,D,20230223,243.19,246.39,241.79,245,636700 LHC,D,20230223,10.35,10.43,10.35,10.43,3500 LHC.U,D,20230223,10.29,10.29,10.29,10.29,100 LHX,D,20230223,212.13,213.64,208.68,209.55,904200 LICY,D,20230223,5.8,5.88,5.7,5.85,1407100 LII,D,20230223,253.83,256.68,250.84,254.8,261300 LIN,D,20230223,331.73,334.34,326.41,331.89,3836300 LITB,D,20230223,1.18,1.225,1.16,1.18,23300 LL,D,20230223,5.5,5.5,5.3,5.39,369300 LLA.W,D,20230223,0.38,0.42,0.2509,0.3,434600 LLAP,D,20230223,3.12,3.25,2.75,2.97,46156600 LLY,D,20230223,328.01,332.83,325.69,327.52,2229500 LMND,D,20230223,17.38,18.88,15.6938,16.93,3253800 LMT,D,20230223,480,483.09,475.53,479.08,917400 LNC,D,20230223,32.72,33.1,31.62,32.08,2016400 LNC-D,D,20230223,27.97,28.0599,27.8,27.83,60500 LND,D,20230223,5.22,5.22,5.1252,5.2,51700 LNN,D,20230223,152.11,153.45,146.54,147.16,98200 LOB,D,20230223,34.96,35.23,34.42,35.15,184000 LOC.T,D,20230223,0.16,0.16,0.16,0.16,100 LOC.U,D,20230223,10.1478,10.1478,10.11,10.11,1400 LOC.W,D,20230223,0.2376,0.253,0.1907,0.1907,6900 LOCC,D,20230223,10.1,10.1,10.1,10.1,5200 LOCL,D,20230223,0.76,0.8016,0.74,0.75,228500 LOK.S,D,20230223,10.01,10.0617,10.01,10.0617,200 LOK.T,D,20230223,0.1,0.1499,0.0802,0.1278,310300 LOMA,D,20230223,6.53,6.88,6.51,6.85,316200 LOW,D,20230223,202.56,203.75,199.13,202.21,2332200 LPG,D,20230223,21.9,22.4008,21.63,22.27,540500 LPL,D,20230223,6.08,6.11,6.025,6.11,192300 LPX,D,20230223,57.99,58.72,57.56,58.46,1139900 LRN,D,20230223,43.5,44.09,43.24,43.25,476400 LSI,D,20230223,121.8,122.91,120.6,121.95,935600 LSPD,D,20230223,15.78,15.9,15.25,15.5,659800 LTC,D,20230223,36.87,37.29,36.61,37.01,278800 LTH,D,20230223,18.03,18.19,17.74,18.19,525300 LTHM,D,20230223,23.54,23.81,23.15,23.78,2247700 LU,D,20230223,2.36,2.395,2.27,2.32,13490300 LUMN,D,20230223,3.71,3.71,3.5043,3.61,26118200 LUV,D,20230223,33.78,33.92,33.38,33.64,6215000 LVS,D,20230223,57.94,58.63,56.385,56.46,3730600 LVW.W,D,20230223,0.28,0.28,0.2696,0.2699,4700 LVWR,D,20230223,7.79,7.79,7.42,7.4586,7600 LW,D,20230223,101.63,102.48,100.05,100.33,984200 LXFR,D,20230223,16.52,16.63,16.37,16.58,29500 LXP,D,20230223,10.67,10.825,10.57,10.73,2042100 LXP-C,D,20230223,48.7997,48.845,48.5,48.7235,2200 LXU,D,20230223,12.98,13.46,12.77,13.38,1324800 LYB,D,20230223,95.52,95.83,93.46,94.65,1240100 LYG,D,20230223,2.49,2.53,2.46,2.53,15455500 LYV,D,20230223,75.69,77.02,74.89,76.49,2658900 LZB,D,20230223,31.88,33.06,31.88,33.01,680900 M,D,20230223,20.96,21.12,20.56,20.74,7974900 MA,D,20230223,357.74,357.74,351.66,355.53,1975500 MAA,D,20230223,166.71,166.71,164.16,165.37,779000 MAA-I,D,20230223,55.75,56.49,55.75,56.39,900 MAC,D,20230223,12.39,12.46,12.18,12.36,1323100 MAIN,D,20230223,40.02,40.33,39.77,40.19,306500 MAN,D,20230223,86.48,87.04,84.63,85.31,287800 MANU,D,20230223,22.48,23.03,22.44,22.86,1044500 MAS,D,20230223,53.37,53.59,52.245,53.28,1733600 MATV,D,20230223,26.9,28.99,26,28.46,1057700 MATX,D,20230223,65.7,67.46,65.695,67.03,284000 MAV,D,20230223,7.99,8.0299,7.9552,7.96,43400 MAX,D,20230223,14.54,15,14.25,14.5,273200 MAXR,D,20230223,51.39,51.45,51.2,51.4,2775700 MBAC,D,20230223,10.16,10.16,10.14,10.14,102300 MBC,D,20230223,9.51,9.86,9.5,9.81,783300 MBI,D,20230223,13.53,13.61,13.455,13.51,267000 MBS.U,D,20230223,10.27,10.27,10.27,10.27,100 MC,D,20230223,43,43.89,42.34,42.77,764500 MCB,D,20230223,57,57.27,55.9,56,83600 MCD,D,20230223,267.7,267.87,263.96,266.78,4216900 MCG,D,20230223,6.02,6.48,5.92,6.4,148600 MCI,D,20230223,14.41,14.41,13.9,14.16,40000 MCK,D,20230223,361,364.945,355.66,360.33,1156700 MCN,D,20230223,7.99,7.99,7.8,7.91,34800 MCO,D,20230223,295,296.5,289.44,294.44,574700 MCR,D,20230223,6.46,6.51,6.44,6.47,39300 MCS,D,20230223,16.01,16.08,15.68,16.08,220700 MCW,D,20230223,9.18,9.26,8.47,9.24,3873700 MCY,D,20230223,36.08,37.15,35.09,35.28,345800 MD,D,20230223,16,17.02,15.8,16.08,778800 MDC,D,20230223,36.97,37.31,36.4,37.18,368100 MDT,D,20230223,84.81,85.09,83.43,83.99,6695000 MDU,D,20230223,31.29,31.615,31.1601,31.48,917900 MDV,D,20230223,11.76,12.4,11.76,12.01,35800 MDV-A,D,20230223,23.73,23.73,23,23.28,5500 MEC,D,20230223,16.04,16.66,15.9644,16.2,69600 MED,D,20230223,104.94,109.03,104.21,108.62,360500 MEG,D,20230223,51.36,52.32,49.485,50.03,97100 MEGI,D,20230223,14.53,14.56,14.44,14.46,75100 MEI,D,20230223,49.03,49.24,48.33,49.02,75000 MER-K,D,20230223,25.34,25.4399,25.3,25.41,24900 MET,D,20230223,71.22,71.79,70.08,70.58,3645900 MET-A,D,20230223,23.42,23.615,23.37,23.5,26300 MET-E,D,20230223,24.81,25.03,24.81,24.97,64600 MET-F,D,20230223,21.78,22.08,21.76,21.99,110700 MFA,D,20230223,10.97,11,10.74,10.93,1591500 MFA-B,D,20230223,19.56,19.8925,19.464,19.75,20800 MFA-C,D,20230223,19.34,19.69,19.32,19.55,9700 MFC,D,20230223,19.91,19.98,19.59,19.73,2625400 MFD,D,20230223,8.38,8.55,8.31,8.3628,39700 MFG,D,20230223,3.19,3.2,3.17,3.18,389900 MFM,D,20230223,5.07,5.1,5.05,5.07,60900 MFV,D,20230223,4.46,4.4735,4.36,4.38,20000 MG,D,20230223,5.28,5.3234,5.2,5.3,11900 MGA,D,20230223,55.74,55.74,54.06,54.73,853300 MGF,D,20230223,3.25,3.29,3.25,3.26,227000 MGM,D,20230223,43.54,44.19,42.895,43.15,3284800 MGR,D,20230223,23.51,23.73,23.27,23.73,13000 MGRB,D,20230223,19.45,19.79,19.3023,19.79,16900 MGRD,D,20230223,17.03,17.19,16.86,17.19,6500 MGU,D,20230223,23.26,23.58,23.26,23.36,24700 MGY,D,20230223,21.42,21.77,21.03,21.72,1812300 MHD,D,20230223,11.75,11.81,11.67,11.67,45100 MHF,D,20230223,6.5,6.56,6.4703,6.49,21000 MHI,D,20230223,8.59,8.61,8.54,8.55,119400 MHK,D,20230223,108.44,108.7,105.46,107.07,647700 MHLA,D,20230223,17.05,17.05,17.05,17.05,300 MHN,D,20230223,10.29,10.3549,10.29,10.3,51700 MHNC,D,20230223,18.22,18.45,18.1,18.45,6100 MHO,D,20230223,56.36,56.68,55,56.28,296900 MIN,D,20230223,2.81,2.82,2.78,2.81,247800 MIO,D,20230223,10.73,10.93,10.6964,10.93,19400 MIR,D,20230223,9.19,9.31,8.88,9.22,1657800 MIR.W,D,20230223,1.96,2.0225,1.9,2.0099,6700 MIT-A,D,20230223,19,19.05,18.79,19.05,3200 MIT-B,D,20230223,18.07,18.13,17.86,17.955,6800 MIT-C,D,20230223,19.2,19.4,19.1317,19.2,11000 MITT,D,20230223,6.2,6.2,6,6.1,52300 MIXT,D,20230223,8,8.09,7.69,7.86,4600 MIY,D,20230223,11.21,11.2563,11.21,11.22,29600 MKC,D,20230223,75.84,76.15,74.6,75.4,945100 MKC.V,D,20230223,75,75,75,75,4300 MKF.W,D,20230223,0.2,0.2,0.2,0.2,1000 MKFG,D,20230223,1.37,1.39,1.34,1.36,284800 MKL,D,20230223,1347.88,1350.27,1321.91,1337.6,36700 ML,D,20230223,0.7446,0.77,0.6825,0.715,339100 MLI,D,20230223,73.28,73.845,72.25,73.23,258900 MLM,D,20230223,362.23,364.48,357.165,362.97,354600 MLNK,D,20230223,16.6,16.6,16.24,16.37,49900 MLP,D,20230223,9.18,9.2,9.07,9.09,7800 MLR,D,20230223,27.7935,28.13,27.7935,27.99,10300 MMC,D,20230223,165.15,165.355,162.44,163.88,1193500 MMD,D,20230223,17.1,17.2436,17.02,17.04,45400 MMI,D,20230223,34.87,35.1,34.51,34.69,142300 MMM,D,20230223,109.7,110.29,108.01,108.91,2943700 MMP,D,20230223,53.5,53.6,52.76,53.38,677900 MMS,D,20230223,83.26,83.37,82.09,82.51,490800 MMT,D,20230223,4.56,4.5822,4.54,4.56,105000 MMU,D,20230223,10.3,10.345,10.25,10.27,16300 MNP,D,20230223,12.04,12.0946,12.01,12.01,5700 MNSO,D,20230223,16.2,16.74,16.15,16.42,1879600 MNT.U,D,20230223,10.33,10.38,10.33,10.38,8000 MNT.W,D,20230223,0.03,0.03,0.03,0.03,400400 MNTN,D,20230223,10.36,10.38,10.35,10.3718,62800 MO,D,20230223,47.2,47.695,47.08,47.51,6284500 MOD,D,20230223,25.13,25.555,24.48,24.72,505200 MODG,D,20230223,23.65,23.77,23.24,23.76,1146300 MODN,D,20230223,34.92,34.93,34.37,34.62,392300 MOG.A,D,20230223,101.35,102.33,100.59,101.19,80700 MOGU,D,20230223,2.65,2.67,2.65,2.65,3700 MOH,D,20230223,293.4,295.61,288.47,293.69,426000 MOS,D,20230223,49.8,52.53,49.8,51.5,8360000 MOV,D,20230223,34.32,34.63,33.89,34.34,69200 MP,D,20230223,32.12,32.12,31.08,31.58,2024400 MPA,D,20230223,11.33,11.33,11.28,11.29,14200 MPC,D,20230223,124.86,126.47,122.88,125.52,2893600 MPLN,D,20230223,1.05,1.08,0.8677,0.9024,5577700 MPLX,D,20230223,34.97,35.01,34.63,34.71,1019800 MPV,D,20230223,13.2,13.379,13.1,13.24,5600 MPW,D,20230223,12.13,12.19,11.02,11.14,29409000 MPX,D,20230223,13.38,13.3841,13.28,13.32,3500 MQT,D,20230223,10.26,10.32,10.25,10.26,11000 MQY,D,20230223,11.76,11.82,11.71,11.75,110100 MRC,D,20230223,11.32,11.36,11.14,11.16,725300 MRD.W,D,20230223,0.39,0.4388,0.37,0.37,2000 MRDB,D,20230223,2.81,2.9,2.63,2.75,37100 MRK,D,20230223,109.26,111.2432,109.1,110.59,6922700 MRO,D,20230223,25.6,25.815,24.99,25.48,11341200 MS,D,20230223,97.88,98.42,96.7,97.94,5916100 MS-A,D,20230223,21.16,21.4,21.12,21.3,50100 MS-E,D,20230223,25.53,25.59,25.52,25.53,65800 MS-F,D,20230223,25.42,25.44,25.35,25.35,69800 MS-I,D,20230223,25.47,25.54,25.3,25.47,194700 MS-K,D,20230223,24.73,25.055,24.6966,25,38300 MS-L,D,20230223,21.81,22,21.75,21.93,35600 MS-O,D,20230223,18.64,18.9,18.6,18.81,78900 MS-P,D,20230223,25.56,25.64,25.46,25.64,94300 MSA,D,20230223,134.24,134.87,130.98,134.03,147200 MSB,D,20230223,26.35,27.67,26.35,27.46,129400 MSC,D,20230223,6.57,6.67,6.2001,6.49,29900 MSCI,D,20230223,529.06,530.47,519.67,527.78,195300 MSD,D,20230223,6.59,6.6694,6.58,6.61,31400 MSGE,D,20230223,60.2,60.93,59.45,60.45,136300 MSGS,D,20230223,191.96,193.32,191.12,192.41,99100 MSI,D,20230223,265.7,266.11,262.125,264,852300 MSM,D,20230223,84.18,84.48,83.07,84.06,195200 MT,D,20230223,30.11,30.19,29.59,29.95,1920900 MTA.W,D,20230223,0.6992,0.6992,0.6992,0.6992,100 MTAL,D,20230223,10.13,10.13,10.13,10.13,600 MTB,D,20230223,155.69,156.62,153.74,154.72,995600 MTB-H,D,20230223,24.98,25.1788,24.77,25.05,14300 MTCN,D,20230223,70.8,70.94,70.51,70.51,900 MTD,D,20230223,1463.66,1471.51,1453.62,1467.65,62800 MTDR,D,20230223,53.01,54.5,52.35,54.1,1942000 MTG,D,20230223,13.74,13.82,13.515,13.73,1384900 MTH,D,20230223,108,109.26,106.55,108.69,279200 MTN,D,20230223,241.16,242.75,238.36,239.07,315000 MTR,D,20230223,17.16,18.3459,17.16,17.6429,32400 MTRN,D,20230223,109.48,110,106.14,108.33,150900 MTV.W,D,20230223,0.1542,0.1542,0.1542,0.1542,100 MTVC,D,20230223,10.36,10.36,10.36,10.36,500 MTW,D,20230223,16.65,18.14,16.5838,17.74,706700 MTX,D,20230223,61.95,62.45,60.9,61.54,104300 MTZ,D,20230223,94.99,97.79,94.16,96.92,1445100 MUA,D,20230223,10.93,10.9799,10.78,10.78,43700 MUC,D,20230223,10.94,10.985,10.88,10.9,113700 MUE,D,20230223,9.91,9.94,9.88,9.9,57000 MUFG,D,20230223,7.24,7.31,7.24,7.29,2751000 MUI,D,20230223,11.37,11.4094,11.34,11.37,129000 MUJ,D,20230223,11.25,11.29,11.17,11.18,94100 MUR,D,20230223,39.39,39.75,38.51,39.16,1381700 MUSA,D,20230223,266.45,270.495,265.94,266.16,203700 MUX,D,20230223,5.56,5.67,5.48,5.63,301200 MVF,D,20230223,6.81,6.83,6.79,6.8,67600 MVO,D,20230223,13.6,13.77,13.4501,13.64,25300 MVT,D,20230223,10.83,10.8416,10.8,10.8,26700 MWA,D,20230223,13.88,14,13.8,13.96,497200 MX,D,20230223,9.76,10.15,9.63,10.09,315200 MXE,D,20230223,10,10,9.97,9.98,2300 MXF,D,20230223,16.78,16.8,16.62,16.7,6100 MYD,D,20230223,10.58,10.61,10.49,10.51,76200 MYE,D,20230223,24.15,24.44,23.815,24.43,108600 MYI,D,20230223,11.05,11.05,10.92,10.94,59800 MYN,D,20230223,9.98,10.02,9.96,9.96,40500 MYOV,D,20230223,26.97,26.98,26.94,26.96,349300 MYTE,D,20230223,9,9.4,8.05,8.89,134500 NABL,D,20230223,11.12,11.9,10.92,11.81,550100 NAC,D,20230223,10.91,10.94,10.84,10.88,212400 NAD,D,20230223,11.28,11.3198,11.21,11.21,633300 NAN,D,20230223,10.66,10.7,10.63,10.65,43100 NAPA,D,20230223,15.45,15.59,15.21,15.46,285600 NAT,D,20230223,3.67,3.895,3.67,3.84,4505400 NAZ,D,20230223,11.34,11.47,11.33,11.39,65300 NBB,D,20230223,16.23,16.3175,16.13,16.16,46200 NBHC,D,20230223,41.37,41.57,40.805,41.22,126600 NBR,D,20230223,147.56,148,139.39,142.48,274100 NBXG,D,20230223,9.97,10.11,9.935,10.01,203300 NC,D,20230223,37.68,38.35,37,38,18900 NCA,D,20230223,8.81,8.85,8.72,8.77,72700 NCLH,D,20230223,17.02,17.09,16.415,16.75,8568800 NCR,D,20230223,26.41,26.5,25.83,26.06,656000 NCV,D,20230223,3.78,3.8,3.73,3.77,177800 NCV-A,D,20230223,22,22.05,21.76,21.94,2500 NCZ,D,20230223,3.19,3.22,3.13,3.17,460900 NCZ-A,D,20230223,21.69,21.75,21.5341,21.75,2000 NDMO,D,20230223,11.62,11.848,11.5,11.73,103700 NDP,D,20230223,29.16,29.56,29.16,29.2501,11600 NE,D,20230223,39.14,39.32,37.5,38.04,1719900 NEA,D,20230223,10.95,10.99,10.88,10.88,668600 NEE,D,20230223,74.37,74.37,72.65,72.87,9049800 NEE-N,D,20230223,25.16,25.41,25.0519,25.37,24000 NEE-P,D,20230223,49.8,49.8,45.73,49.05,2874400 NEE-Q,D,20230223,48.2,48.2,47.5606,47.64,202900 NEE-R,D,20230223,46.89,47.2,46.5583,46.62,200900 NEM,D,20230223,44.11,44.7,43.37,44.26,7718100 NEP,D,20230223,69.17,69.32,67.39,67.72,801300 NET,D,20230223,62.96,63.7244,59.57,61.74,3940500 NET.W,D,20230223,0.2242,0.2242,0.2242,0.2242,1000 NETC,D,20230223,10.41,10.43,10.41,10.42,40800 NETI,D,20230223,10.1,10.73,10,10.34,733300 NEU,D,20230223,339.11,341.05,336.57,338.85,72100 NEWR,D,20230223,73.61,74.5,73.15,73.66,528900 NEX,D,20230223,9.06,9.21,8.72,8.94,4484800 NEXA,D,20230223,6.06,6.09,5.9,6.02,37900 NFG,D,20230223,57.71,57.96,57.22,57.67,413400 NFJ,D,20230223,12.15,12.19,11.97,12.07,90900 NFN.U,D,20230223,10.41,10.41,10.4,10.4,7800 NFN.W,D,20230223,0.1301,0.1301,0.1301,0.1301,200 NFNT,D,20230223,10.34,10.3502,10.34,10.35,15700 NFY.W,D,20230223,0.12,0.12,0.12,0.12,118600 NFYS,D,20230223,10.11,10.15,10.11,10.15,22800 NGC,D,20230223,10.13,10.14,10.13,10.14,1400 NGG,D,20230223,64.19,64.35,63.63,63.98,176300 NGL,D,20230223,2.41,2.53,2.35,2.51,759400 NGL-B,D,20230223,20.06,20.3,20.04,20.18,9400 NGL-C,D,20230223,20.56,20.58,20.26,20.26,4600 NGS,D,20230223,10.97,11.07,10.86,10.97,10500 NGVC,D,20230223,10.93,11.13,10.81,11.13,81400 NGVT,D,20230223,87.21,88.43,86.54,88.06,155100 NHI,D,20230223,53.98,55.62,53.75,55.19,348900 NI,D,20230223,27.88,28.005,27.675,27.9,6508700 NI-B,D,20230223,24.95,25.08,24.95,25,42100 NIC,D,20230223,74.61,75.17,73.91,74.56,17200 NID,D,20230223,12.91,12.94,12.87,12.88,218700 NIE,D,20230223,20.12,20.12,19.764,19.94,62300 NIM,D,20230223,9.32,9.3477,9.2,9.2,13300 NIMC,D,20230223,106.15,106.245,105.85,106.2,28000 NINE,D,20230223,9.28,9.53,8.86,9.07,831000 NIO,D,20230223,10.39,10.4,9.58,9.79,50261600 NIQ,D,20230223,12.36,12.44,12.36,12.39,93700 NJR,D,20230223,51.43,51.79,51.1901,51.67,324200 NKE,D,20230223,120.76,120.76,118.55,119.96,4101900 NKG,D,20230223,9.9,9.95,9.8789,9.91,30800 NKX,D,20230223,12,12,11.82,11.82,141400 NL,D,20230223,7.26,7.32,7.12,7.26,8100 NLS,D,20230223,1.73,1.74,1.65,1.71,203800 NLY,D,20230223,21.37,21.4627,20.94,21.09,4117800 NLY-F,D,20230223,25.4,25.58,25.32,25.4,57900 NLY-G,D,20230223,25,25.1899,24.63,25.07,66800 NLY-I,D,20230223,24.12,24.52,24.12,24.41,35000 NM,D,20230223,2.32,2.53,2.32,2.5,222600 NM-G,D,20230223,23.04,23.75,23.04,23.5,10200 NM-H,D,20230223,23,23.54,23,23.3104,9800 NMAI,D,20230223,12.23,12.3099,12.1666,12.24,60400 NMCO,D,20230223,11.23,11.31,11.2,11.22,153400 NMG,D,20230223,5.65,5.65,5.44,5.5,82500 NMI,D,20230223,9.36,9.5,9.3158,9.44,9200 NMK-B,D,20230223,74.99,74.99,74.99,74.99,100 NMM,D,20230223,25.9,26.625,25.9,26.51,221700 NMR,D,20230223,4.13,4.17,4.13,4.17,401300 NMS,D,20230223,11.79,11.89,11.79,11.85,2800 NMT,D,20230223,10.82,10.82,10.71,10.71,2300 NMZ,D,20230223,10.35,10.41,10.31,10.36,328700 NNI,D,20230223,94.74,95.03,93.46,94.83,39700 NNN,D,20230223,46,46.23,45.47,45.61,1146200 NNY,D,20230223,8.42,8.42,8.33,8.35,35000 NOA,D,20230223,15.99,16.5,15.99,16.24,96200 NOAH,D,20230223,19.39,19.54,18.91,19.29,87000 NOC,D,20230223,477.55,482.34,472.705,476.26,995400 NOG,D,20230223,31.42,32.11,30.8,31.8,1394500 NOK,D,20230223,4.69,4.71,4.62,4.65,15513300 NOM,D,20230223,10.4,10.4,10.4,10.4,100 NOMD,D,20230223,16.59,17.1,15.3,16.87,3281000 NOTE,D,20230223,3.1,3.1,2.85,2.9,279000 NOV,D,20230223,21.79,22.175,21.685,21.76,6281800 NOVA,D,20230223,18.28,18.7,16.7,17.53,5152600 NOW,D,20230223,440.41,442.78,433.78,441.71,946700 NPCT,D,20230223,10.98,11.0643,10.9701,11.02,37800 NPFD,D,20230223,18.18,18.3328,18.12,18.295,46600 NPK,D,20230223,76.77,81.5,76.62,79.96,126900 NPO,D,20230223,110.74,110.97,107.75,109.87,143000 NPV,D,20230223,11.82,11.82,11.65,11.65,21700 NQP,D,20230223,11.21,11.27,11.21,11.25,27400 NR,D,20230223,4.25,4.37,4.18,4.22,743500 NRDY,D,20230223,2.76,2.76,2.59,2.6,282600 NRE-A,D,20230223,22.26,22.61,21.75,21.75,6900 NREF,D,20230223,18.85,19.2041,18.43,18.79,46600 NRG,D,20230223,33.1,33.78,33.09,33.51,5426600 NRGV,D,20230223,3.31,3.53,3.27,3.43,1099500 NRGX,D,20230223,15.32,15.49,15.28,15.32,48500 NRK,D,20230223,10.33,10.38,10.263,10.29,136600 NRP,D,20230223,54.52,56.48,54.52,55.96,21800 NRT,D,20230223,11.56,11.72,10.44,10.69,247200 NRUC,D,20230223,23.54,23.7,23.5028,23.59,42500 NS,D,20230223,16.12,16.21,15.88,15.97,281100 NS-A,D,20230223,25.55,25.64,25.5,25.64,4500 NS-B,D,20230223,24.45,24.54,24.3644,24.48,24200 NS-C,D,20230223,25.9,26.0084,25.85,25.85,18800 NSA,D,20230223,40.63,40.92,40.19,40.72,716300 NSA-A,D,20230223,23.57,24.085,23.57,23.69,9900 NSC,D,20230223,224.14,224.625,220.2554,223.86,1968200 NSL,D,20230223,4.81,4.83,4.78,4.82,98800 NSP,D,20230223,124.98,125.26,122.5,123.86,199000 NSS,D,20230223,25.7699,25.7699,25.6754,25.7,19500 NST.S,D,20230223,10,10,10,10,300 NST.V,D,20230223,0.0231,0.027,0.0231,0.0269,1600 NSTC,D,20230223,10.3,10.5368,10.12,10.13,25200 NSTD,D,20230223,10.13,10.13,10.1,10.12,2200 NTB,D,20230223,36.46,36.86,36,36.55,169400 NTCO,D,20230223,6.01,6.06,5.86,6.02,1279900 NTEST.I,D,20230223,24.1,24.1,24.1,24.1,1520 NTG,D,20230223,35.54,35.54,35.04,35.54,7200 NTR,D,20230223,77.91,78.86,76.425,77.71,1599200 NTST,D,20230223,19.69,20.05,19.665,19.96,760800 NTZ,D,20230223,6.21,6.26,6.15,6.26,2700 NU,D,20230223,4.87,4.93,4.8,4.89,18698700 NUE,D,20230223,164.58,164.98,160.1246,163.29,1140400 NUO,D,20230223,12.51,12.51,12.42,12.43,19000 NUS,D,20230223,41.7,41.8,41,41.32,509900 NUV,D,20230223,8.75,8.8,8.75,8.75,262800 NUV.W,D,20230223,0.1904,0.2,0.1904,0.2,3000 NUVB,D,20230223,2.1,2.105,2.015,2.07,371300 NUW,D,20230223,14,14,13.82,13.91,10700 NVG,D,20230223,11.84,11.875,11.78,11.81,555900 NVGS,D,20230223,13.61,13.89,13.58,13.79,181300 NVO,D,20230223,143.14,143.82,141.81,142.89,805700 NVR,D,20230223,5078.3,5143.02,5044.975,5129.59,25200 NVRO,D,20230223,33.38,33.4263,32.2301,32.83,358700 NVS,D,20230223,86.56,86.77,85.85,86.54,1685900 NVST,D,20230223,38.32,38.98,37.975,38.67,2329300 NVT,D,20230223,45.63,46.18,45.42,45.98,1353100 NVTA,D,20230223,2.08,2.09,1.96,2.08,7710700 NWG,D,20230223,7.04,7.04,6.91,6.97,2055700 NWN,D,20230223,48.41,48.93,48,48.15,136600 NX,D,20230223,25.7,25.82,25.19,25.62,86600 NXC,D,20230223,13.92,13.92,13.8,13.8,2000 NXD-A,D,20230223,15.81,15.81,15.55,15.68,23000 NXDT,D,20230223,12.56,12.86,12.48,12.75,78900 NXE,D,20230223,4.22,4.25,4.095,4.17,2779700 NXG,D,20230223,39.36,39.435,38.9001,39.08,6000 NXJ,D,20230223,11.55,11.6,11.42,11.42,89000 NXN,D,20230223,11.9,11.9139,11.9,11.9,1200 NXP,D,20230223,14.46,14.54,14.46,14.53,43600 NXRT,D,20230223,49.31,50.27,49.27,50.06,97000 NYC,D,20230223,12.25,12.25,11.71,11.71,6900 NYC-A,D,20230223,23.95,24.22,23.95,24.17,19200 NYC-U,D,20230223,43.875,44.24,43.5001,43.5001,2400 NYCB,D,20230223,9.1,9.14,8.94,9.03,6699800 NYT,D,20230223,39.85,40.13,39.402,39.57,1137800 NZF,D,20230223,11.74,11.82,11.72,11.74,535400 O,D,20230223,66.05,66.52,65.68,66.08,3560000 OAK-A,D,20230223,23.11,23.55,23.11,23.55,3900 OAK-B,D,20230223,23.4,23.4951,23.28,23.47,7300 OC,D,20230223,98,98.635,96.235,98.15,561200 OCFT,D,20230223,6.99,7.2,6.95,7.03,41000 OCN,D,20230223,35.56,36.2,35.45,36.03,44700 ODC,D,20230223,37.5899,37.5899,36.69,37.57,9000 ODV,D,20230223,4.35,4.35,4.2,4.23,38500 OEC,D,20230223,25.04,25.4,24.63,24.79,961900 OFC,D,20230223,25.92,26.18,25.66,25.8,519900 OFG,D,20230223,29.73,30.1,29.515,29.88,249200 OGE,D,20230223,37.73,37.975,37,37.27,2804700 OGN,D,20230223,26.92,27.1,26.45,26.65,1374900 OGS,D,20230223,78.63,81.87,78.63,80.26,936200 OHI,D,20230223,27.15,27.28,26.96,27.07,2093400 OI,D,20230223,21.69,21.89,21.275,21.68,1720200 OIA,D,20230223,6.77,6.85,6.7605,6.81,64700 OII,D,20230223,18.96,19.37,18.77,19.14,1282000 OIS,D,20230223,9.12,9.299,8.83,8.91,475600 OKE,D,20230223,67.41,68.125,66.73,67.98,1888100 OLN,D,20230223,60.5,60.75,59.44,60.2,1031800 OLO,D,20230223,8.7,9.1205,8.19,8.4,1457600 OLP,D,20230223,22.93,23.438,22.9259,23.13,21500 OMC,D,20230223,91.93,92.7,91.32,91.93,1693700 OMF,D,20230223,43.72,44.03,42.72,43.46,745200 OMI,D,20230223,19.89,20.14,19.68,20.06,504000 ONL,D,20230223,8.8,8.9,8.745,8.85,330700 ONON,D,20230223,21.16,21.36,20.9,21.16,1643400 ONTF,D,20230223,10,10.0125,9.74,9.94,324000 ONTO,D,20230223,79.47,81.095,78.37,80.17,323600 OOMA,D,20230223,13.34,13.415,13.08,13.13,45000 OPA,D,20230223,10.19,10.19,10.1799,10.19,118500 OPA.U,D,20230223,10.2,10.2,10.1999,10.2,900 OPAD,D,20230223,0.6718,0.6734,0.6023,0.6401,853400 OPF.W,D,20230223,0.0967,0.1044,0.0732,0.0856,17200 OPFI,D,20230223,2.2581,2.2581,2.1615,2.22,30700 OPP,D,20230223,8.7,8.7,8.66,8.68,95500 OPP-A,D,20230223,18.2,18.3,17.81,18.14,6700 OPP-B,D,20230223,19.22,19.22,19.19,19.2,500 OPY,D,20230223,44.69,45.1,43.94,44.34,86500 OR,D,20230223,12.61,12.67,12.41,12.52,548000 ORA,D,20230223,85.15,86.18,81.095,82.44,1167800 ORAN,D,20230223,11.46,11.51,11.42,11.51,380800 ORC,D,20230223,11.53,11.59,11.3525,11.45,614700 ORCC,D,20230223,13.31,13.88,13.16,13.66,4064500 ORCL,D,20230223,87.15,89.48,87.06,88.58,8637100 ORI,D,20230223,26.43,26.53,26.155,26.28,1188400 ORN,D,20230223,2.73,2.8,2.6834,2.8,32900 OSCR,D,20230223,5.25,5.28,5.13,5.24,1096200 OSG,D,20230223,3.59,3.71,3.56,3.7,252700 OSH,D,20230223,35.55,35.59,35.365,35.44,7906600 OSK,D,20230223,90.58,91.1,89.04,89.5,455900 OTIS,D,20230223,83.44,84.14,82.73,83.97,1371600 OUS.W,D,20230223,0.148,0.158,0.148,0.148,7300 OUST,D,20230223,1.26,1.26,1.15,1.18,2417900 OUT,D,20230223,18.2,18.53,17.31,17.74,4185700 OVV,D,20230223,44.64,45.56,43.7412,44.67,2567700 OWL,D,20230223,12.65,12.84,12.49,12.66,3542200 OWL.T,D,20230223,0.0428,0.0428,0.0211,0.0384,7100 OWLT,D,20230223,0.3499,0.3624,0.3,0.3386,1559500 OXM,D,20230223,117.26,118.39,115.2,116.35,82900 OXY,D,20230223,59.55,59.87,58.55,59.22,12734600 OXY.W,D,20230223,37.8,38.1057,36.92,37.62,218800 PAC,D,20230223,190.4,191.79,188.27,188.85,75400 PAC.U,D,20230223,10.3,10.3,10.3,10.3,1000 PACI,D,20230223,10.28,10.28,10.28,10.28,600 PACK,D,20230223,6.28,6.34,6.08,6.25,211700 PAG,D,20230223,147.6,148.3,144.34,145.81,361100 PAGS,D,20230223,9.1,9.11,8.88,9.02,928400 PAI,D,20230223,11.96,12.0554,11.89,12.0554,11000 PAM,D,20230223,32.69,33.42,32.625,32.84,90600 PAR,D,20230223,36.56,37,35.375,36.29,135900 PARR,D,20230223,26.2,26.99,25.72,26.71,1082300 PATH,D,20230223,15.58,15.58,14.52,15.09,6782700 PAXS,D,20230223,15.28,15.63,15.28,15.58,124600 PAY,D,20230223,8.09,8.2694,7.9,8.06,114400 PAYC,D,20230223,302.49,303.025,294.42,299.93,238700 PB,D,20230223,74.47,74.85,73.73,74.09,410700 PBA,D,20230223,33.15,33.52,33.06,33.42,649300 PBF,D,20230223,43.74,44.53,42.64,43.87,5445700 PBH,D,20230223,60.79,61.98,60.79,61.78,254100 PBI,D,20230223,4.21,4.22,4.045,4.21,1246000 PBI-B,D,20230223,19.44,19.44,19.1,19.2644,11300 PBR,D,20230223,11.54,11.835,11.5,11.69,20401800 PBR.A,D,20230223,10.25,10.4775,10.235,10.38,9882600 PBT,D,20230223,23.3,24.22,23.1701,23.99,72900 PCF,D,20230223,6.76,6.76,6.67,6.71,66600 PCG,D,20230223,15.6,15.66,14.9,15.28,20598300 PCGU,D,20230223,137.1,137.1,132.18,134.14,8500 PCK,D,20230223,6.14,6.15,6.03,6.05,56200 PCM,D,20230223,9.1001,9.6399,9.1001,9.26,11800 PCN,D,20230223,13.06,13.22,13.06,13.19,106200 PCOR,D,20230223,66.2,68.09,65.39,68.01,1407500 PCQ,D,20230223,10.32,10.32,10.19,10.28,55500 PD,D,20230223,30.42,30.6,28.79,29.56,894300 PDI,D,20230223,19.51,19.59,19.41,19.52,997000 PDM,D,20230223,9.51,9.6166,9.375,9.47,648400 PDO,D,20230223,13.65,13.76,13.6,13.68,472900 PDO.U,D,20230223,10.1881,10.1881,10.18,10.18,600 PDO.W,D,20230223,0.04,0.055,0.04,0.04,9700 PDOT,D,20230223,10.18,10.19,10.18,10.19,3600 PDS,D,20230223,56.74,57.41,55.22,56.82,78800 PDT,D,20230223,12.85,12.89,12.75,12.85,108900 PEAK,D,20230223,25.2,25.33,24.78,25.05,3342200 PEB,D,20230223,14.64,14.8,14.065,14.67,3160200 PEB-E,D,20230223,20.66,20.7425,20.5,20.6,800 PEB-F,D,20230223,21,21,20.5,20.5864,1900 PEB-G,D,20230223,21.06,21.06,20.47,20.47,2500 PEB-H,D,20230223,18.6,19.1,18.6,19.0901,3700 PEG,D,20230223,61.22,61.41,60.11,60.54,2813900 PEN,D,20230223,262.64,263.78,257.29,261.72,447700 PEO,D,20230223,21.41,21.4539,21.1614,21.34,48000 PERF,D,20230223,7.6,7.6001,7.13,7.13,11300 PFD,D,20230223,12.18,12.3,11.94,12.19,36600 PFE,D,20230223,42.29,42.75,42.22,42.3,21104300 PFGC,D,20230223,58.84,59.39,58.27,58.56,1078500 PFH,D,20230223,19.4,19.57,19.3,19.48,30000 PFL,D,20230223,8.4,8.5,8.38,8.44,92200 PFLT,D,20230223,10.89,10.99,10.76,10.89,273900 PFN,D,20230223,7.37,7.49,7.36,7.48,184900 PFO,D,20230223,9.23,9.23,9.09,9.14,15400 PFS,D,20230223,23.31,23.535,23.16,23.4,281100 PFSI,D,20230223,61.5,62,61,61.81,339700 PG,D,20230223,140.23,141.14,139.1,140.05,5835400 PGP,D,20230223,7.4,7.5183,7.36,7.4,27600 PGR,D,20230223,142.49,143.9412,141.595,142.36,1690400 PGRE,D,20230223,5.5,5.6,5.41,5.48,1274600 PGRU,D,20230223,4.8,4.84,4.7889,4.84,16200 PGTI,D,20230223,20.78,21,20.28,20.57,495100 PGZ,D,20230223,11.01,11.03,10.8701,10.9301,12100 PH,D,20230223,347.85,349.57,343.455,349.01,636200 PHD,D,20230223,9.1,9.17,9.05,9.14,92700 PHG,D,20230223,16.96,17.005,16.64,16.92,1722200 PHI,D,20230223,24.46,24.82,24.16,24.26,38400 PHK,D,20230223,5.02,5.04,5.009,5.02,213100 PHM,D,20230223,53.49,54.22,52.8,54,1901200 PHR,D,20230223,35.86,36.44,34.77,36.42,296600 PHT,D,20230223,6.85,6.88,6.83,6.87,99100 PHX,D,20230223,2.98,2.9805,2.9,2.94,62100 PHY.U,D,20230223,10.49,10.49,10.48,10.48,1200 PHYT,D,20230223,10.45,10.46,10.45,10.45,8300 PIA.U,D,20230223,10.33,10.33,10.33,10.33,1000 PIAI,D,20230223,10.36,10.385,10.36,10.385,7300 PII,D,20230223,116.15,116.98,114.46,115.68,331400 PIM,D,20230223,3.21,3.23,3.18,3.18,207800 PINE,D,20230223,18.84,18.95,18.72,18.82,52800 PINS,D,20230223,25.25,25.605,24.765,25.5,11434200 PIPR,D,20230223,152.69,153.59,151.05,151.3,76500 PJT,D,20230223,77.74,78.17,76.77,77.74,172900 PK,D,20230223,13.86,14.11,13.5,13.95,3679600 PKE,D,20230223,15.98,16.16,15.83,16.15,91900 PKG,D,20230223,135.45,137.51,134.03,137.4,504200 PKI,D,20230223,130.43,130.52,127.35,128.01,1051200 PKX,D,20230223,63.61,63.95,63.07,63.44,161800 PL,D,20230223,4.79,4.83,4.6201,4.73,1198400 PL.W,D,20230223,0.95,0.99,0.95,0.955,10100 PLD,D,20230223,123.74,124.76,122.305,124.01,1844000 PLNT,D,20230223,82.51,84,79.11,83.29,2264400 PLOW,D,20230223,38.43,38.52,37.76,37.89,68200 PLTR,D,20230223,8.42,8.48,7.91,8.17,60015500 PLYM,D,20230223,21.11,21.91,20.9766,21.88,127100 PM,D,20230223,99.73,99.98,98.89,99.83,4327000 PMF,D,20230223,10.11,10.2976,10.11,10.14,21000 PML,D,20230223,9.12,9.16,9.09,9.12,190600 PMM,D,20230223,6.75,6.87,6.7208,6.78,77300 PMO,D,20230223,11.26,11.38,11.21,11.34,63000 PMT,D,20230223,13.56,13.67,13.36,13.43,533000 PMT-A,D,20230223,24.3,24.4,23.8735,24.1,9400 PMT-B,D,20230223,23.81,23.98,23.11,23.73,45200 PMT-C,D,20230223,19.71,19.97,19.4,19.55,29000 PMX,D,20230223,8.09,8.13,7.93,8,132500 PNC,D,20230223,157.87,158.67,155.6,158.1,3004100 PNF,D,20230223,8.85,8.9,8.84,8.84,19600 PNI,D,20230223,7.75,7.8,7.68,7.68,45300 PNM,D,20230223,49.31,49.43,49.16,49.25,819300 PNNT,D,20230223,5.71,5.765,5.695,5.7,198300 PNR,D,20230223,54.9,55.4,54.385,55.12,1001000 PNTM,D,20230223,10.25,10.26,10.25,10.255,500 PNW,D,20230223,73.3,74,73.17,73.38,715500 POR,D,20230223,48.39,48.59,48.03,48.36,633600 POR.U,D,20230223,10.31,10.31,10.3004,10.31,2100 POR.W,D,20230223,0.0394,0.0394,0.0387,0.0387,200 PORT,D,20230223,10.3,10.31,10.3,10.3,189400 POST,D,20230223,92.49,93.67,92.04,92.98,402900 PPG,D,20230223,129.47,130.1,126.27,128.17,1137800 PPL,D,20230223,27.71,27.92,27.42,27.86,7867700 PPT,D,20230223,3.64,3.68,3.62,3.66,215900 PR,D,20230223,9.45,10.8153,9.4,10.57,15445300 PRA,D,20230223,19.51,19.715,19.345,19.65,176700 PRE-J,D,20230223,20.98,21.36,20.98,21.3412,2200 PRG,D,20230223,24.64,25.075,23.59,24.02,622400 PRGO,D,20230223,36.75,36.98,36.32,36.57,969500 PRH,D,20230223,25.24,25.24,25.1,25.17,44800 PRI,D,20230223,166.99,168.72,165.78,166.32,154500 PRI-D,D,20230223,23.5001,23.5001,23.1001,23.1001,500 PRI-F,D,20230223,22.705,23.3299,22.705,23.3299,1200 PRI-H,D,20230223,22.88,22.88,22.88,22.88,100 PRI-I,D,20230223,22.2,22.49,22.15,22.49,1600 PRI-J,D,20230223,21.56,21.7,21.46,21.6,3700 PRI-K,D,20230223,21.06,21.0989,20.9635,20.9635,700 PRI-L,D,20230223,22.35,22.35,22.35,22.35,400 PRLB,D,20230223,32.4,33.12,31.5405,31.69,219200 PRM,D,20230223,8.81,8.92,8.645,8.79,432800 PRMW,D,20230223,16.01,16.185,14.935,16,1907000 PRO,D,20230223,26.77,26.8,26.28,26.72,167400 PRPC,D,20230223,10.17,10.17,10.17,10.17,1000 PRS,D,20230223,24.57,24.89,24.55,24.79,22800 PRT,D,20230223,7.05,7.1423,6.93,7.04,55800 PRU,D,20230223,98.87,99.65,97.6327,98.52,1237400 PSA,D,20230223,293.64,295.565,290.94,294.3,883000 PSA-F,D,20230223,22.68,23.02,22.65,23.02,16800 PSA-G,D,20230223,22.37,22.85,22.37,22.84,11000 PSA-H,D,20230223,24.69,24.94,24.6001,24.84,11500 PSA-I,D,20230223,21.22,21.62,21.22,21.54,10200 PSA-J,D,20230223,20.52,20.9299,20.52,20.86,6100 PSA-K,D,20230223,20.68,21.01,20.68,20.99,4800 PSA-L,D,20230223,20.22,20.42,20.0701,20.42,16000 PSA-M,D,20230223,18.1,18.34,18.1,18.34,11500 PSA-N,D,20230223,17.27,17.4199,17.1489,17.37,7900 PSA-O,D,20230223,17.2,17.51,17.2,17.5,6900 PSA-P,D,20230223,18.09,18.33,18.07,18.29,35600 PSA-Q,D,20230223,17.37,17.54,17.37,17.523,7200 PSA-R,D,20230223,17.89,18.02,17.81,18,20700 PSA-S,D,20230223,18.01,18.2,17.975,18.2,18600 PSE-A,D,20230223,16.81,16.81,16.6,16.69,6100 PSF,D,20230223,20.54,20.62,20.4,20.57,38600 PSF.W,D,20230223,0.1118,0.1175,0.104,0.104,73900 PSFE,D,20230223,22,22.13,20.66,20.85,354100 PSN,D,20230223,46.05,46.58,45.88,46.52,638400 PSO,D,20230223,10.9,10.92,10.84,10.9,196700 PSP.W,D,20230223,0.12,0.12,0.12,0.12,100 PSPC,D,20230223,10.09,10.09,10.06,10.07,700 PSTG,D,20230223,29.25,29.475,28.49,29.45,6651500 PSTL,D,20230223,14.89,15,14.7817,14.89,84500 PSX,D,20230223,101.05,101.5,99.12,100.35,2737900 PTA,D,20230223,19.36,19.45,19.11,19.31,59100 PTY,D,20230223,13.19,13.24,13.15,13.21,356100 PUK,D,20230223,30.09,30.26,29.67,29.99,473400 PUMP,D,20230223,9.14,9.15,8.405,8.61,1991200 PVH,D,20230223,81,81.2425,79.25,80.41,481900 PVL,D,20230223,2.56,2.6,2.47,2.53,278400 PWR,D,20230223,160,168.75,158.225,159.62,2860100 PWSC,D,20230223,25,25,22.17,22.91,1015000 PX,D,20230223,11.2,11.27,11.04,11.09,60500 PXD,D,20230223,210,211.25,201.31,205.06,4671600 PYN,D,20230223,6.34,6.38,6.255,6.28,54000 PZC,D,20230223,7.84,7.84,7.7,7.71,23800 QBT.W,D,20230223,0.116,0.116,0.0891,0.0902,65200 QBTS,D,20230223,0.87,0.8793,0.7401,0.8138,1986700 QD,D,20230223,1.21,1.242,1.18,1.18,418500 QFTA,D,20230223,10.17,10.17,10.16,10.16,500 QGEN,D,20230223,46.75,46.83,46.16,46.37,666400 QS,D,20230223,10.07,10.07,9.1,9.65,7171700 QSR,D,20230223,67.25,67.48,65.215,65.71,3416400 QTWO,D,20230223,33.26,33.54,32.3,32.82,388900 QUAD,D,20230223,4.65,4.97,4.64,4.85,380100 QUOT,D,20230223,3.89,3.94,3.76,3.84,270300 QVCC,D,20230223,14.32,15.19,14.2,14.89,46400 QVCD,D,20230223,14.44,15.4,14.44,15.06,21800 R,D,20230223,96.71,97.98,96.42,97.35,500800 RA,D,20230223,17.58,17.78,17.52,17.74,256100 RAAS,D,20230223,0.79,0.8059,0.79,0.7938,25300 RACE,D,20230223,263.96,264.62,261.26,262.15,257900 RAD,D,20230223,4.15,4.18,4.06,4.07,1487200 RAMP,D,20230223,24.08,24.2,23.53,23.92,691000 RBA,D,20230223,61.33,62.27,60.5,61.91,3313200 RBC,D,20230223,236.06,238.9,232.765,236.74,106800 RBLX,D,20230223,37.84,37.95,35.815,37.38,11424200 RBOT,D,20230223,2.87,2.92,2.765,2.89,139900 RBT,D,20230223,0.8905,1.06,0.8901,0.9815,67000 RBT.W,D,20230223,0.0675,0.0675,0.0629,0.0629,700 RC,D,20230223,12.81,12.885,12.62,12.7,756000 RC-C,D,20230223,19.1,19.1,19.1,19.1,300 RC-E,D,20230223,20.3449,20.5,20.0608,20.28,7000 RCA,D,20230223,25.11,25.12,25.1,25.12,900 RCB,D,20230223,23.35,23.77,23.35,23.77,2700 RCC,D,20230223,23.35,23.35,23.15,23.25,1700 RCFA,D,20230223,10.38,10.38,10.38,10.38,53300 RCI,D,20230223,48.73,48.73,47.937,48.18,242600 RCL,D,20230223,72.42,72.58,70.62,71.71,2066600 RCS,D,20230223,5.56,5.6235,5.56,5.62,71100 RCUS,D,20230223,19.16,19.28,18.17,18.66,780200 RDN,D,20230223,21.86,21.99,21.54,21.87,898000 RDW,D,20230223,4.04,4.0432,3.62,3.81,441900 RDW.W,D,20230223,0.64,0.6495,0.6,0.6001,9600 RDY,D,20230223,54.1,54.64,54.1,54.64,141500 RE,D,20230223,380.03,384.74,380.03,380.76,259600 RELX,D,20230223,30.8,30.87,30.38,30.58,523100 RENN,D,20230223,1.7299,1.92,1.7124,1.77,70100 RERE,D,20230223,2.59,2.625,2.43,2.51,362400 RES,D,20230223,8.81,8.9,8.61,8.73,877300 REVG,D,20230223,12.33,12.43,12.13,12.25,92300 REX,D,20230223,32.74,33.39,32.56,33.06,62900 REX-B,D,20230223,23.8,23.8,23.6,23.79,21600 REX-C,D,20230223,23.71,23.71,23.5925,23.7,1300 REXR,D,20230223,60.77,61.15,60.38,61.14,1399900 REZI,D,20230223,18.45,18.745,18.08,18.63,1031300 RF,D,20230223,23.05,23.3,22.675,23.01,6991000 RF-B,D,20230223,25.26,25.62,25.07,25.61,33900 RF-C,D,20230223,24.36,24.59,24.2,24.48,17200 RF-E,D,20230223,19.52,19.6299,19.45,19.55,23700 RFI,D,20230223,12.57,12.6189,12.4,12.59,34600 RFL,D,20230223,2.2,2.2,2.13,2.15,9900 RFM,D,20230223,15.83,15.93,15.69,15.74,32000 RFMZ,D,20230223,13.91,13.98,13.7705,13.87,36600 RFP,D,20230223,21.79,21.79,21.69,21.74,213500 RGA,D,20230223,148.25,149.74,145.52,145.69,527500 RGR,D,20230223,59,61.34,58.25,60.54,355700 RGS,D,20230223,1.4,1.4599,1.3801,1.43,104600 RGT,D,20230223,9.54,9.54,9.36,9.47,8900 RH,D,20230223,305.27,307.18,299.35,302.82,394300 RHI,D,20230223,80.38,80.96,78.82,79.54,789400 RHP,D,20230223,88.97,90.56,87.89,90.37,277000 RIG,D,20230223,6.2,6.55,6.2,6.52,29707400 RIO,D,20230223,72.31,72.41,70.45,71.49,3770100 RIT-A,D,20230223,22.62,22.86,22.5001,22.82,10300 RIT-B,D,20230223,22.28,22.4399,21.91,22.26,17100 RIT-C,D,20230223,20.1,20.1993,19.88,20.11,20700 RIT-D,D,20230223,21.2,21.39,21.03,21.31,29100 RITM,D,20230223,9.3,9.37,9.16,9.25,3412300 RIV,D,20230223,11.89,11.99,11.85,11.9,49900 RIV-A,D,20230223,23.87,23.91,23.63,23.87,5400 RJA.U,D,20230223,10.21,10.2101,10.21,10.2101,3000 RJF,D,20230223,109.5,110.18,105.6,107.25,1586400 RJF-B,D,20230223,25.24,25.25,25.225,25.2466,2600 RKT,D,20230223,8.19,8.195,7.9,8.06,1848800 RKT.U,D,20230223,10.17,10.18,10.17,10.18,1200 RKTA,D,20230223,10.19,10.19,10.19,10.19,60700 RL,D,20230223,119.8,119.93,117.27,118.62,756500 RLI,D,20230223,131.69,133.15,130.33,131.14,111700 RLJ,D,20230223,11.42,11.585,11.17,11.54,1244200 RLJ-A,D,20230223,24.69,24.77,24.6,24.74,6400 RLTY,D,20230223,14.76,14.9,14.66,14.86,27500 RLX,D,20230223,2.11,2.135,2.045,2.13,6767800 RM,D,20230223,31.74,32.105,31.37,31.99,42500 RMAX,D,20230223,19.1,19.42,18.74,19.31,146500 RMD,D,20230223,214.55,216.4,213.34,215,756900 RMI,D,20230223,16.99,17.0411,16.83,16.83,6400 RMM,D,20230223,15.27,15.415,15.2101,15.32,34300 RMMZ,D,20230223,15.34,15.7,15.201,15.22,49700 RMP.P,D,20230223,25.0091,25.0091,25.0091,25.0091,1000 RMT,D,20230223,9.44,9.55,9.35,9.4,79100 RNG,D,20230223,36.34,36.55,34.34,35.36,1644300 RNGR,D,20230223,10.98,10.985,10.67,10.81,17100 RNP,D,20230223,21.3,21.3399,21.0601,21.31,65600 RNR,D,20230223,207.54,211.22,205.83,207.29,237400 RNR-F,D,20230223,23.57,23.69,23.37,23.53,5500 RNR-G,D,20230223,17.42,17.62,17.41,17.62,26700 ROG,D,20230223,146.71,149,145.41,147.58,158700 ROK,D,20230223,291.72,293.33,287.24,291.95,683600 ROL,D,20230223,35.59,35.795,34.96,35.29,1174100 RON.W,D,20230223,1.42,1.45,1.42,1.42,10400 RONI,D,20230223,10.2,10.24,10.2,10.2,41200 ROP,D,20230223,427.39,432.1,425.63,431.04,586800 ROS.W,D,20230223,0.26,0.2605,0.25,0.26,62200 ROSS,D,20230223,10.2,10.2,10.195,10.2,10800 RPM,D,20230223,87.27,87.8969,85.78,86.81,250500 RPT,D,20230223,10.49,10.66,10.39,10.59,563400 RQI,D,20230223,12.69,12.75,12.5901,12.72,151100 RRAC,D,20230223,10.38,10.38,10.38,10.38,1900 RRC,D,20230223,25.1,25.51,24.555,25.26,7226000 RRX,D,20230223,156.76,156.76,151.21,154.2,391400 RS,D,20230223,244.09,246.88,241.215,243.13,540700 RSF,D,20230223,15.73,15.84,15.73,15.78,12100 RSG,D,20230223,129.13,129.415,127.91,128.72,1127700 RSI,D,20230223,4.18,4.23,3.97,4.04,291400 RSKD,D,20230223,6.14,6.2,5.35,5.61,687600 RTO,D,20230223,31.05,31.145,30.57,30.72,252600 RTX,D,20230223,100.52,100.65,98.8,99.64,3228000 RVLV,D,20230223,25.48,25.48,24.22,24.73,2438200 RVT,D,20230223,14.5,14.56,14.25,14.41,139800 RWT,D,20230223,7.81,7.83,7.645,7.76,1038800 RWT-A,D,20230223,25.1,25.15,25,25.09,18200 RXO,D,20230223,20.45,20.72,20.4,20.61,504500 RY,D,20230223,101.32,101.33,99.72,100.6,485500 RY-T,D,20230223,25.46,25.83,25.46,25.83,2400 RYAM,D,20230223,6.77,6.88,6.635,6.68,495200 RYAN,D,20230223,42.89,43.45,42.65,43.4,598600 RYI,D,20230223,40.64,41.88,36.75,37.66,331400 RYN,D,20230223,34.35,34.55,33.97,34.32,282100 RZB,D,20230223,25.73,25.84,25.62,25.78,32900 RZC,D,20230223,26.31,26.4,26.155,26.37,22100 S,D,20230223,16.01,16.18,15.32,15.84,2558900 SA,D,20230223,10.87,10.96,10.635,10.7,430800 SAFE,D,20230223,30.83,30.95,29.91,30.9,166100 SAH,D,20230223,58,58.15,56.8285,57.13,625800 SAIC,D,20230223,107.64,108.765,107.13,107.15,221900 SAJ,D,20230223,25.14,25.2,25.04,25.12,14300 SAM,D,20230223,334.2,338,329.65,336.03,155200 SAN,D,20230223,3.7,3.72,3.68,3.7,2952700 SAND,D,20230223,4.8,4.85,4.75,4.8,2562600 SAP,D,20230223,116.31,116.77,114.86,116.01,784500 SAR,D,20230223,26.98,27.24,26.95,27.09,28500 SAT,D,20230223,23.48,23.55,23.25,23.51,9000 SAVE,D,20230223,19.15,19.24,18.87,18.94,1426500 SAY,D,20230223,25.2,25.26,25.1001,25.26,24600 SB,D,20230223,3.41,3.66,3.41,3.62,1562000 SB-C,D,20230223,24.8975,24.8975,24.8975,24.8975,300 SB-D,D,20230223,25.1,25.1,25,25,4000 SBBA,D,20230223,25.16,25.17,25.06,25.081,6100 SBH,D,20230223,16.26,16.47,16.06,16.4,916400 SBI,D,20230223,7.81,7.95,7.81,7.95,30500 SBOW,D,20230223,23.71,24,23.13,23.51,198400 SBR,D,20230223,73.07,74.7999,72.0001,73.07,120300 SBS,D,20230223,10.38,10.4,10.16,10.24,701700 SBSW,D,20230223,8.63,8.73,8.5412,8.68,6799100 SCCO,D,20230223,73.32,74.22,71.34,72.28,1122500 SCD,D,20230223,12.4,12.47,12.3001,12.42,16900 SCE-G,D,20230223,20.375,20.6399,19.97,20.3434,4800 SCE-H,D,20230223,22.55,22.68,22.1,22.39,8100 SCE-J,D,20230223,20.04,20.11,19.9,19.97,10500 SCE-K,D,20230223,22.23,22.4294,22.1,22.29,9500 SCE-L,D,20230223,19.88,20.06,19.75,20,21600 SCH-D,D,20230223,25.05,25.1319,24.92,24.99,63200 SCH-J,D,20230223,20.64,20.7972,20.46,20.68,22800 SCHW,D,20230223,80.33,80.545,78.68,78.97,5260800 SCI,D,20230223,70.69,71.335,69.57,69.61,1149300 SCL,D,20230223,104.85,105.54,103.025,104.42,80700 SCM,D,20230223,15.58,15.955,15.5207,15.89,113400 SCS,D,20230223,7.9,8.07,7.865,7.98,551900 SCU,D,20230223,8.45,8.6,8.27,8.55,78600 SCUA,D,20230223,10.37,10.39,10.37,10.38,1036100 SCX,D,20230223,10.49,10.86,10.49,10.735,15200 SD,D,20230223,14.48,14.62,13.94,14.16,576000 SDHY,D,20230223,15.22,15.385,15.15,15.22,30100 SDRL,D,20230223,38.96,40.34,37.73,39.2,331900 SE,D,20230223,64.96,65.13,61.9,62.38,5143700 SEA-A,D,20230223,24.23,24.41,24.22,24.3,8700 SEA-B,D,20230223,23.88,23.96,23.836,23.85,9500 SEAS,D,20230223,65.29,65.5,64.43,65.08,601200 SEDA,D,20230223,10.29,10.29,10.23,10.23,5100 SEE,D,20230223,49.5,49.72,48.62,49.4,748500 SEM,D,20230223,30.04,30.78,29.29,29.94,664100 SEMR,D,20230223,9,9.0261,8.83,9,121000 SES,D,20230223,3.06,3.1,3.01,3.07,327300 SES.W,D,20230223,0.435,0.5184,0.4206,0.5184,7300 SF,D,20230223,66.87,67.13,65.4,65.97,487100 SF-B,D,20230223,24.89,25.19,24.7129,25.19,5900 SF-C,D,20230223,24.8,25.2,24.79,25.17,14200 SF-D,D,20230223,18.85,18.85,18.55,18.7,13900 SFB,D,20230223,22.43,22.43,22.02,22.2801,4400 SFBS,D,20230223,73.41,74.38,72.66,74.15,178600 SFL,D,20230223,10.26,10.51,10.26,10.51,789200 SG,D,20230223,9.8,9.9553,9.02,9.29,2408300 SGFY,D,20230223,28.93,28.99,28.805,28.87,1169100 SGHC,D,20230223,3.86,3.9799,3.65,3.75,73700 SGU,D,20230223,12.44,12.4477,12.1979,12.3,55800 SHA.U,D,20230223,10.37,10.37,10.37,10.37,100 SHAK,D,20230223,57.96,58.05,55.71,56.6,1082600 SHAP,D,20230223,10.37,10.37,10.37,10.37,4800 SHEL,D,20230223,59.81,60.44,59.6235,60.26,4144000 SHG,D,20230223,29.93,30.05,29.7467,29.77,99900 SHO,D,20230223,10.75,11.12,10.45,10.84,4127500 SHO-H,D,20230223,22,22,21.72,21.72,600 SHO-I,D,20230223,20.98,20.98,20.44,20.728,2600 SHOP,D,20230223,42.69,42.82,40.94,42.38,20430800 SHP.W,D,20230223,0.03,0.0342,0.0294,0.03,13100 SHPW,D,20230223,0.5599,0.5599,0.5453,0.5513,70000 SHW,D,20230223,223.01,224.1816,219.41,223.05,1718400 SI,D,20230223,16.25,16.34,14.62,15.41,5953100 SI-A,D,20230223,9.1,9.15,9.06,9.06,21100 SID,D,20230223,3.47,3.5,3.3301,3.43,2126100 SIG,D,20230223,74.26,75.5,74.06,74.26,617600 SII,D,20230223,37.5,37.5,36.26,36.71,73900 SIRE,D,20230223,25.22,25.22,25.0993,25.13,19600 SIT-A,D,20230223,24.33,24.33,24.17,24.17,1600 SITC,D,20230223,13.45,13.62,13.335,13.61,1283200 SITE,D,20230223,149.99,150.01,145.56,149.41,366300 SIX,D,20230223,28.2,28.27,27.49,27.71,1064900 SJM,D,20230223,149.29,149.85,148.13,149.24,695000 SJR,D,20230223,29.27,29.31,29.14,29.3,929700 SJT,D,20230223,10.29,10.61,10.21,10.24,1448900 SJW,D,20230223,76.86,78.58,75.42,77.42,293100 SKE,D,20230223,5.06,5.15,5.02,5.07,21500 SKIL,D,20230223,1.66,1.705,1.64,1.66,440100 SKLZ,D,20230223,0.72,0.7217,0.637,0.6661,8172800 SKM,D,20230223,19.47,19.54,19.1805,19.32,584900 SKT,D,20230223,18.51,18.87,18.27,18.79,1483500 SKX,D,20230223,44.32,44.52,43.63,44.24,1180300 SKY,D,20230223,69.53,69.865,67.21,68.26,481100 SLB,D,20230223,53.58,54.02,52.87,53.32,6324500 SLCA,D,20230223,11.11,11.2399,10.71,10.97,955000 SLF,D,20230223,49.62,49.73,48.67,48.74,776800 SLG,D,20230223,36.14,36.535,35.19,36,1448300 SLG-I,D,20230223,22.37,22.64,22.35,22.52,15500 SLGN,D,20230223,53.42,53.79,52.8401,53.48,157800 SLQT,D,20230223,2.21,2.62,2.21,2.54,3957200 SLVM,D,20230223,46.71,49.31,46.71,49.21,616600 SM,D,20230223,29.48,30.28,28.11,29.35,3768300 SMAR,D,20230223,44.18,44.385,43.06,43.72,914900 SMFG,D,20230223,8.76,8.83,8.74,8.82,2534900 SMG,D,20230223,82.41,83.24,80.84,82.96,564500 SMHI,D,20230223,9.82,10.08,9.72,9.98,46900 SMLP,D,20230223,16.53,16.53,15.5,15.55,25500 SMP,D,20230223,40.48,40.48,38.32,39.45,99100 SMR,D,20230223,10.25,10.38,10.14,10.33,430000 SMR.W,D,20230223,1.88,1.89,1.69,1.87,14600 SMRT,D,20230223,2.6,2.615,2.37,2.51,735000 SMWB,D,20230223,6.4,6.55,6.23,6.48,173300 SNA,D,20230223,245.31,246.33,242.9,246.21,205200 SNAP,D,20230223,10.05,10.24,9.8811,10.1,23914700 SNDA,D,20230223,12.15,12.4,11.84,12.22,8500 SNDR,D,20230223,28.24,28.32,27.895,28.18,333100 SNN,D,20230223,29.69,29.7,29.22,29.4,824600 SNOW,D,20230223,153.5,154.09,147.75,153.12,4105800 SNV,D,20230223,41.91,42.105,40.93,41.61,972700 SNV-D,D,20230223,24.85,24.95,24.83,24.9,8900 SNV-E,D,20230223,24.4,24.5211,24.16,24.39,9900 SNX,D,20230223,98.42,98.65,96.49,97.87,308500 SO,D,20230223,65.13,65.36,64.4,64.74,7870900 SOI,D,20230223,9.21,9.29,8.29,8.79,592300 SOJC,D,20230223,23.97,24.13,23.875,24.1218,28100 SOJD,D,20230223,21.41,21.685,21.4,21.67,55700 SOJE,D,20230223,19.33,19.53,19.28,19.53,78800 SOL,D,20230223,4.6,4.69,4.49,4.61,340700 SON,D,20230223,58.14,59.05,58.14,58.83,649600 SONX,D,20230223,2.6,2.62,2.5456,2.62,39200 SONY,D,20230223,83.14,83.2433,82.04,82.68,573000 SOR,D,20230223,38.28,38.28,37.95,38.27,14100 SOS,D,20230223,5.29,5.3684,4.98,5.19,56800 SPB,D,20230223,64.31,64.87,63.16,63.74,289300 SPCE,D,20230223,5.88,5.9,5.51,5.76,8534300 SPE,D,20230223,11.67,11.69,11.51,11.6,34700 SPE-C,D,20230223,22.09,22.45,22.09,22.42,700 SPG,D,20230223,122.28,123.09,120.97,122.3,1053000 SPG-J,D,20230223,58.25,58.25,58.25,58.25,200 SPGI,D,20230223,349.08,350.67,344.59,348.13,1245800 SPH,D,20230223,15.28,15.46,15.265,15.41,108500 SPIR,D,20230223,1.03,1.04,1.01,1.03,744900 SPL-A,D,20230223,23.23,23.25,23.21,23.24,4400 SPLP,D,20230223,43.39,43.5,42.14,42.4,1800 SPN-B,D,20230223,24.65,24.665,24.4,24.59,7900 SPNT,D,20230223,7.04,7.135,6.945,7.03,312900 SPOT,D,20230223,121.05,121.7,116.5,118.86,1356700 SPR,D,20230223,34.8,35.37,34.31,35.1,1352800 SPRU,D,20230223,1.11,1.12,1.03,1.05,390000 SPXC,D,20230223,72.51,73.6023,71.97,73.33,212800 SPXX,D,20230223,16,16.0847,15.9301,16.03,33100 SQ,D,20230223,74.27,74.89,71.84,74.15,22855100 SQM,D,20230223,84,87.85,84,87.5,1937400 SQNS,D,20230223,2.55,2.59,2.51,2.55,23200 SQSP,D,20230223,24.07,24.1,23.63,24.07,357700 SQZ,D,20230223,0.7942,0.86,0.7433,0.843,335600 SR,D,20230223,72.2,72.65,71.51,71.91,248400 SR-A,D,20230223,24.11,24.41,24.11,24.41,6600 SRC,D,20230223,43.34,43.72,42.8,42.99,1166200 SRC-A,D,20230223,24.04,24.1,23.4501,23.91,4700 SRE,D,20230223,155.84,156.95,154.3588,155.66,1019300 SREA,D,20230223,24.19,24.2891,24,24.24,39700 SRG,D,20230223,12.2,12.33,12.1,12.32,184400 SRG-A,D,20230223,24.2,24.3,24.03,24.05,7300 SRI,D,20230223,23.36,23.74,22.98,23.51,95900 SRL,D,20230223,8.82,8.82,7.77,7.9998,69300 SRT,D,20230223,3.9,3.9,3.82,3.83,5000 SRV,D,20230223,34.27,34.97,34.27,34.6,19700 SSD,D,20230223,108.07,108.66,106.61,107.63,99200 SSL,D,20230223,14.89,15.01,14.64,14.85,337000 SST,D,20230223,4.36,4.5327,4.36,4.44,28600 SST.W,D,20230223,0.4163,0.4775,0.4163,0.4775,1100 SSTK,D,20230223,76.52,76.87,75.03,75.85,276600 SSU,D,20230223,4.47,4.7,4.35,4.35,30100 SSU.W,D,20230223,0.2184,0.2223,0.1334,0.1878,5400 ST,D,20230223,51.08,51.32,49.865,50.55,444000 STA-D,D,20230223,25.3,25.3,25.22,25.29,1900 STA-G,D,20230223,25.16,25.22,25.15,25.22,2400 STA-I,D,20230223,25.1,25.21,25.1,25.21,2700 STAG,D,20230223,34.66,34.89,34.075,34.42,883000 STAR,D,20230223,7.84,7.98,7.68,7.89,834100 STC,D,20230223,43.78,43.82,42.13,43.24,442500 STE,D,20230223,185.04,188.45,183.93,187.85,510800 STE.W,D,20230223,0.2,0.2,0.19,0.19,4100 STEM,D,20230223,8.28,8.43,8.025,8.27,3990600 STET,D,20230223,10.34,10.34,10.33,10.33,182300 STEW,D,20230223,12.6,12.68,12.4968,12.6,47200 STG,D,20230223,10.1,11.06,10,10.69,17600 STK,D,20230223,26.76,27.05,26.461,26.88,30500 STLA,D,20230223,17.95,18.125,17.67,18.02,11726300 STM,D,20230223,48.47,48.675,47.64,48.4,3169700 STN,D,20230223,55,61.61,54.65,57.3,236600 STNG,D,20230223,59.91,62,59.39,60.86,1583100 STR,D,20230223,23.64,24.1435,23.22,23.54,744400 STR.W,D,20230223,0.1486,0.1486,0.0216,0.0387,11900 STRE,D,20230223,10.19,10.19,10.19,10.19,100 STT,D,20230223,88.94,89.46,86.6,87.11,2526300 STT-D,D,20230223,25.3,25.33,25.1501,25.21,112400 STT-G,D,20230223,25.15,25.4,25.095,25.31,16200 STVN,D,20230223,20.77,21.65,20.61,21.44,283500 STWD,D,20230223,19.56,19.72,19.29,19.71,2661700 STZ,D,20230223,222.47,226.96,221.745,225.6,979800 SU,D,20230223,33.28,33.69,32.756,33.4,4054600 SUI,D,20230223,149.5,150.71,143.82,147.79,1562200 SUM,D,20230223,30.11,30.26,29.71,30.06,804500 SUN,D,20230223,47.11,47.5799,47.11,47.31,296300 SUN.W,D,20230223,0.12,0.129,0.12,0.129,2700 SUNL,D,20230223,1.54,1.57,1.46,1.47,158700 SUP,D,20230223,5.49,5.66,5.4301,5.59,22600 SUPV,D,20230223,2.71,2.825,2.7,2.8,323900 SUZ,D,20230223,9.08,9.105,8.88,8.99,738700 SWI,D,20230223,8.85,8.87,8.55,8.67,474100 SWK,D,20230223,85.25,87.17,84.5,86.84,2629500 SWN,D,20230223,5.14,5.18,5.04,5.14,22116200 SWX,D,20230223,64.37,65.1,64.365,64.61,317900 SWZ,D,20230223,7.96,7.96,7.78,7.83,24800 SXC,D,20230223,9.37,9.48,9.095,9.24,617500 SXI,D,20230223,115.32,115.97,113.3,114.3,41100 SXT,D,20230223,75.11,75.47,73.7,74.85,143500 SYF,D,20230223,35.87,36.14,35.33,35.92,3145100 SYF-A,D,20230223,18.82,19.1,18.695,19.06,71600 SYK,D,20230223,262.25,264.95,261.41,263.35,1036700 SYY,D,20230223,77.45,77.72,76.24,76.55,1673900 T,D,20230223,19.42,19.58,19.26,19.35,24845700 T-A,D,20230223,20.82,21.1899,20.76,21.03,93100 T-C,D,20230223,19.67,20.1,19.58,19.91,106100 TAC,D,20230223,9.13,9.37,8.485,8.6,563900 TAK,D,20230223,15.82,15.89,15.74,15.82,1870000 TAL,D,20230223,7.64,7.72,7.235,7.25,5310400 TALO,D,20230223,17.11,17.19,16.67,17.06,2313400 TAP,D,20230223,53.32,53.655,52.88,53.5,1827800 TARO,D,20230223,30.16,30.74,30.16,30.61,4700 TBB,D,20230223,23.21,23.46,23.15,23.46,31000 TBC,D,20230223,24.55,24.79,24.5,24.76,68600 TBI,D,20230223,19.11,19.3,18.6,19.04,207500 TCI,D,20230223,44.84,45.2,44.53,44.78,5400 TCN,D,20230223,8.59,8.59,8.435,8.5,416600 TCO.U,D,20230223,10.22,10.22,10.22,10.22,1600 TCOA,D,20230223,10.18,10.19,10.18,10.18,201000 TCS,D,20230223,4.47,4.5338,4.38,4.47,249200 TD,D,20230223,67.75,67.79,66.365,66.78,1055400 TDC,D,20230223,41.8,41.8,40.88,41.54,693700 TDCX,D,20230223,13.38,13.6,12.91,13.4,52200 TDF,D,20230223,11.05,11.095,10.8693,10.89,30000 TDG,D,20230223,741.69,747.1,736,746.3,314400 TDOC,D,20230223,28.51,28.51,25.101,27.43,15248100 TDS,D,20230223,13.02,13.08,12.49,12.61,1441900 TDS-U,D,20230223,18.82,18.99,18.68,18.85,48800 TDS-V,D,20230223,17.03,17.13,16.8203,17.02,51100 TDW,D,20230223,42.76,43.96,42.525,43.39,1457600 TDW.A,D,20230223,1.4999,1.4999,1.32,1.485,7700 TDW.B,D,20230223,0.81,0.8745,0.81,0.86,5500 TDY,D,20230223,430.8,433.565,425.76,431.18,124600 TEAF,D,20230223,13.03,13.04,12.9008,12.92,14000 TECK,D,20230223,41.9,42.11,39.97,40.62,6909600 TEF,D,20230223,4.11,4.115,4.045,4.08,1055700 TEI,D,20230223,5.49,5.55,5.31,5.32,135900 TEL,D,20230223,127.86,128.01,125.27,127.54,1488100 TEO,D,20230223,5.54,5.71,5.49,5.66,56400 TEVA,D,20230223,10.04,10.07,9.99,10.01,6246800 TEX,D,20230223,56,57.88,56,57.58,1479200 TFC,D,20230223,47.49,47.62,46.44,46.68,7263600 TFC-I,D,20230223,20.96,21.34,20.87,20.8901,7000 TFC-O,D,20230223,23.15,23.34,23.07,23.26,27400 TFC-R,D,20230223,20.79,20.9897,20.74,20.92,47600 TFII,D,20230223,125.54,125.62,123.18,124.08,181100 TFPM,D,20230223,13.1,13.31,13.02,13.25,113500 TFX,D,20230223,229.8,240,229.64,235.77,676500 TG,D,20230223,11.84,11.85,11.53,11.75,87000 TGH,D,20230223,32.34,32.755,32.205,32.56,230000 TGH-A,D,20230223,24.41,24.4637,24.4,24.4,3500 TGH-B,D,20230223,21.4101,21.4101,21.4101,21.4101,1000 TGI,D,20230223,12.87,13.06,12.42,12.85,847800 TGLS,D,20230223,34.55,35.19,34.55,34.75,184900 TGNA,D,20230223,21.6,21.755,21.52,21.65,2327600 TGR,D,20230223,10.44,10.44,10.44,10.44,477300 TGR.U,D,20230223,10.485,10.49,10.485,10.49,200 TGS,D,20230223,11.26,11.56,11.26,11.51,58400 TGT,D,20230223,165.9,165.9,161.87,165.5,2718600 THC,D,20230223,59.71,60.67,59.23,60.62,1335000 THG,D,20230223,140.86,141.335,138.165,140.33,180700 THLV,D,20230223,25.1,25.13,24.88,25.0929,8700 THO,D,20230223,93,93.515,90.845,92.62,385800 THQ,D,20230223,19.17,19.35,19.11,19.16,64700 THR,D,20230223,26.6,26.925,26.28,26.49,161600 THS,D,20230223,49.35,49.97,48.54,48.85,267000 THW,D,20230223,14.17,14.2495,14.08,14.17,62700 TIMB,D,20230223,12.19,12.22,11.995,12.07,1011700 TISI,D,20230223,8.39,8.6,8,8.18,20300 TIXT,D,20230223,21.88,22.36,21.75,22.15,78900 TJX,D,20230223,77.86,77.98,76.2,77.75,6463800 TK,D,20230223,5.37,5.63,5.36,5.53,2014600 TKC,D,20230223,4.34,4.38,4.31,4.36,203600 TKR,D,20230223,85.91,86.59,84.93,86.09,302100 TLGA,D,20230223,10.265,10.265,10.265,10.265,200 TLK,D,20230223,26,26.11,25.77,25.86,297500 TLYS,D,20230223,8.52,8.64,8.46,8.52,116100 TM,D,20230223,139.03,139.4899,138.15,138.95,198100 TME,D,20230223,8.16,8.2,7.755,7.76,5732000 TMHC,D,20230223,35.45,35.71,34.77,35.56,710100 TMO,D,20230223,553.37,557.67,546.9,550.95,1160200 TMST,D,20230223,18.21,18.46,17.55,18,424200 TNC,D,20230223,69.5,73.41,68.86,73,191300 TNET,D,20230223,87,87.96,85.92,86,407000 TNK,D,20230223,39.84,43.0328,39.2,42.32,1606700 TNL,D,20230223,41.86,42.955,41.385,42.11,1276400 TNP,D,20230223,20.6,21.89,20.6,21.56,526200 TNP-D,D,20230223,24.63,24.8,24.5,24.8,5900 TNP-E,D,20230223,24.5,24.58,24.5,24.54,5800 TNP-F,D,20230223,24.6,24.65,24.45,24.62,10700 TOL,D,20230223,58.34,59.06,57.8675,58.88,1501600 TOST,D,20230223,20.45,20.67,20,20.51,5160700 TPB,D,20230223,21.56,21.92,21.37,21.62,172900 TPC,D,20230223,8.54,8.935,8.54,8.7,195700 TPH,D,20230223,23.45,23.79,23.105,23.73,1284600 TPL,D,20230223,1765,1807.232,1728.12,1769.25,52700 TPR,D,20230223,43.28,43.3384,42.5332,43.11,2233700 TPVG,D,20230223,11.81,11.951,11.7819,11.94,94000 TPX,D,20230223,42.31,43.04,42.01,42.99,1319500 TPZ,D,20230223,13.07,13.09,12.9801,13.01,32200 TR,D,20230223,44.87,45.51,44.13,44.74,109800 TRAQ,D,20230223,10.405,10.405,10.405,10.405,2000 TRC,D,20230223,19.5,19.6,19.05,19.5,37100 TRC.W,D,20230223,0.055,0.0591,0.055,0.0591,2600 TRCA,D,20230223,10.17,10.2,10.17,10.17,543000 TREX,D,20230223,51.52,51.945,50.91,51.51,940400 TRGP,D,20230223,76.99,77.07,75.38,76.47,2151500 TRI,D,20230223,122.7,122.84,121.44,121.87,237400 TRN,D,20230223,25.81,26.62,25.81,26.61,499600 TRNO,D,20230223,63.65,64.31,63.18,64.27,500100 TROX,D,20230223,15.35,15.44,14.96,15.19,876500 TRP,D,20230223,40.97,41.06,40.43,41,1799300 TRT-A,D,20230223,26,26.06,25.85,26.02,5400 TRT-B,D,20230223,25.53,25.59,25.4919,25.57,3700 TRT-C,D,20230223,24.9,25.1,24.73,25.09,8900 TRT-D,D,20230223,24.26,24.45,24.19,24.32,6000 TRT-E,D,20230223,20.6,20.62,20.3,20.62,3900 TRT-P,D,20230223,17.09,17.21,16.6,16.91,33900 TRT.W,D,20230223,0.1803,0.232,0.1803,0.23,7800 TRTL,D,20230223,10.3,10.3,10.13,10.15,8600 TRTN,D,20230223,67.57,68.33,67.47,67.97,550500 TRTX,D,20230223,9,9.1,8.77,8.87,349700 TRU,D,20230223,67.24,67.68,65.4,66.35,1577600 TRV,D,20230223,186.46,187.8188,183.0801,185.47,1024000 TS,D,20230223,34.05,34.38,33.57,34.07,2921000 TSE,D,20230223,24.26,24.73,23.53,24.52,342200 TSI,D,20230223,4.99,4.99,4.95,4.98,82200 TSLX,D,20230223,19.1,19.27,19.01,19.13,1002100 TSM,D,20230223,90.3,91.99,89.46,90.08,15468300 TSN,D,20230223,62.4,63.49,61.87,62.36,3403600 TSQ,D,20230223,7.31,7.31,7.19,7.23,9100 TT,D,20230223,182,182.52,179.1,181.69,870900 TTC,D,20230223,112.25,113.32,110.56,111.51,582500 TTE,D,20230223,62.79,63.42,62.53,63.32,1275900 TTI,D,20230223,3.84,3.9,3.735,3.83,578200 TTP,D,20230223,26.97,27.34,26.97,27.14,15900 TU,D,20230223,20.28,20.29,19.93,20.11,1989800 TUP,D,20230223,3.83,3.965,3.81,3.93,917500 TUYA,D,20230223,2.36,2.385,2.18,2.21,469500 TV,D,20230223,5.75,5.79,5.65,5.76,2354000 TVC,D,20230223,21.62,21.74,21.37,21.61,10900 TVE,D,20230223,21.11,21.28,21.11,21.2,12300 TWI,D,20230223,15.34,15.55,15.075,15.42,327200 TWLO,D,20230223,67.25,67.41,63.42,64.89,5256700 TWN,D,20230223,26.65,26.9,26.6,26.768,7400 TWNI,D,20230223,10.06,10.06,10.03,10.03,44400 TWO,D,20230223,17.02,17.09,16.825,16.92,1012400 TWO-A,D,20230223,22.27,22.27,22.0601,22.17,14000 TWO-B,D,20230223,21.2,21.22,21.07,21.08,33100 TWO-C,D,20230223,21.3,21.35,21.1919,21.26,46700 TX,D,20230223,40.46,41.2,40.05,41.16,286200 TXO,D,20230223,24.22,24.345,23.629,23.9,67500 TXT,D,20230223,74.05,74.63,72.95,73.74,1060100 TY,D,20230223,27.16,27.2493,26.881,27.02,70700 TYG,D,20230223,31.43,31.65,31.21,31.21,57400 TYL,D,20230223,335.33,341.84,333.97,339.6,327200 U,D,20230223,34.99,35.27,30.75,31.83,31527600 UA,D,20230223,8.91,8.95,8.64,8.84,3147700 UAA,D,20230223,10.11,10.16,9.81,10,7107700 UAN,D,20230223,103.39,104.8,100.83,104.5,155900 UBA,D,20230223,17.63,17.8023,17.52,17.69,72400 UBER,D,20230223,34.79,34.7999,33.7,34.47,23661700 UBP,D,20230223,16.2301,16.6,16.2301,16.48,1700 UBP-H,D,20230223,22.85,22.85,22.85,22.85,200 UBP-K,D,20230223,21.46,21.64,21.36,21.605,2100 UBS,D,20230223,21.6,21.7,21.47,21.63,952500 UDR,D,20230223,44.3,44.59,43.795,44.2,1519600 UE,D,20230223,15.43,15.53,15.15,15.5,769700 UFI,D,20230223,10.17,10.535,10.17,10.46,82600 UGI,D,20230223,38.27,38.47,37.86,38.06,853200 UGIC,D,20230223,89.17,89.17,88.21,88.52,2800 UGP,D,20230223,2.68,2.725,2.64,2.68,1510700 UHA.B,D,20230223,56.37,56.64,55.58,56.27,355800 UHAL,D,20230223,63.42,64.2,63.01,63.99,244000 UHS,D,20230223,147.52,148.15,145.565,147.05,374700 UHT,D,20230223,54.61,55.5,54.47,55.15,45200 UI,D,20230223,275,277.67,272.2,276,38600 UIS,D,20230223,5.51,5.84,5.19,5.7,1343200 UL,D,20230223,50.66,50.78,50.405,50.7,1627500 UMC,D,20230223,8.26,8.29,8.11,8.19,9006600 UMH,D,20230223,17.35,17.4,16.95,17.3,211200 UMH-D,D,20230223,22.16,22.21,22.11,22.21,44600 UNF,D,20230223,201.22,202.38,197.37,197.5,76500 UNFI,D,20230223,41.67,41.67,39.94,41.35,391600 UNH,D,20230223,486.66,493.33,485.8665,491.69,2511800 UNM,D,20230223,43.1,44.87,43.1,43.91,2413900 UNMA,D,20230223,24.31,24.4299,24.11,24.19,30000 UNP,D,20230223,192.63,193.66,190.74,193.32,3125400 UNVR,D,20230223,34.18,34.7,33.8179,34.37,1229600 UP,D,20230223,1.13,1.15,1.11,1.13,650800 UP.W,D,20230223,0.08,0.1198,0.08,0.1198,2000 UPH,D,20230223,2.14,2.1499,1.8501,1.9,77800 UPH.W,D,20230223,0.0297,0.03,0.0281,0.0281,11300 UPS,D,20230223,177.94,180.28,177.8547,179.94,2341100 URI,D,20230223,447.3,450.76,438.68,446.62,605100 USA,D,20230223,6.25,6.25,6.15,6.21,294100 USAC,D,20230223,20.32,20.83,20.32,20.8,131000 USB,D,20230223,47.87,48.105,47.31,47.72,4319200 USB-A,D,20230223,828.51,829,828.51,829,1500 USB-H,D,20230223,20.81,21.0899,20.7244,20.94,61800 USB-P,D,20230223,24.19,24.3899,24.15,24.3,44800 USB-Q,D,20230223,17.18,17.37,17.1,17.36,17800 USB-R,D,20230223,18.19,18.39,18.14,18.35,21900 USB-S,D,20230223,20.13,20.4014,20.08,20.35,38200 USDP,D,20230223,3.44,3.45,3.38,3.44,30100 USFD,D,20230223,39.4,39.4,37.7,38.22,1611700 USM,D,20230223,24.92,25.02,24.255,24.49,208000 USNA,D,20230223,61.19,61.36,60.41,60.81,66600 USPH,D,20230223,99.31,100.2,95.01,99.94,90500 USX,D,20230223,1.4,1.4799,1.335,1.47,979300 UTF,D,20230223,24.74,24.84,24.516,24.59,92000 UTI,D,20230223,7.63,7.73,7.5575,7.66,187000 UTL,D,20230223,55.8,56.68,55.03,55.11,86200 UTZ,D,20230223,16.52,16.63,16.31,16.53,257000 UVE,D,20230223,12.35,12.69,12.35,12.5,232400 UVV,D,20230223,52.23,52.535,51.625,52.01,88000 UWM.W,D,20230223,0.17,0.17,0.17,0.17,2100 UWMC,D,20230223,4.26,4.28,4.18,4.25,494600 UZD,D,20230223,18.05,18.55,18.05,18.51,32800 UZE,D,20230223,16.6,16.97,16.5039,16.91,25100 UZF,D,20230223,16.67,16.94,16.63,16.9,9700 V,D,20230223,221.56,222.09,218.9301,221.13,5533800 VAC,D,20230223,153.07,155.395,147.91,152.03,709700 VAL,D,20230223,65.65,66.05,63.3,64.94,1386300 VAL.W,D,20230223,11,11.4,10.54,11.0052,11200 VALE,D,20230223,17.08,17.17,16.59,16.92,18437100 VAPO,D,20230223,0.9899,0.9899,0.9311,0.95,77500 VATE,D,20230223,2.94,2.9542,2.91,2.93,83700 VBF,D,20230223,16.16,16.24,16.07,16.24,21300 VCIF,D,20230223,10.02,10.05,9.99,10.045,19900 VCV,D,20230223,9.69,9.71,9.59,9.59,72400 VCX.W,D,20230223,0.08,0.08,0.08,0.08,6000 VCXB,D,20230223,10.19,10.19,10.19,10.19,100 VEEV,D,20230223,171.01,171.81,167.9106,170.52,1011000 VEL,D,20230223,9.84,9.84,9.68,9.68,21700 VET,D,20230223,13.31,13.68,13.215,13.61,1314600 VFC,D,20230223,25.2,25.2,24.355,24.6,11098800 VGI,D,20230223,7.91,7.95,7.8791,7.93,34700 VGM,D,20230223,9.81,9.8599,9.73,9.77,147100 VGR,D,20230223,13.83,13.99,13.725,13.83,870400 VHC,D,20230223,1.74,1.77,1.74,1.76,77200 VHI,D,20230223,24.44,24.58,24.07,24.49,6100 VIAO,D,20230223,3.66,3.66,3.32,3.48,25300 VICI,D,20230223,33.57,33.73,33.225,33.48,4376700 VIPS,D,20230223,14.79,14.96,13.615,13.62,6756500 VIST,D,20230223,17.53,18.15,17.53,17.94,670400 VIV,D,20230223,7.7,7.72,7.61,7.65,2028100 VKQ,D,20230223,9.5,9.518,9.44,9.45,289600 VLD,D,20230223,3.09,3.23,3.045,3.21,1064300 VLD.W,D,20230223,0.4999,0.5,0.4999,0.4999,3100 VLN,D,20230223,5.06,5.28,5,5.05,458700 VLN.W,D,20230223,0.3028,0.3201,0.2901,0.3201,3700 VLO,D,20230223,132.6,133.25,130.13,132.43,2620400 VLRS,D,20230223,11.52,11.85,11.26,11.52,521700 VLT,D,20230223,10.56,10.68,10.56,10.63,17500 VLT.W,D,20230223,0.2,0.2035,0.2,0.2,50300 VLTA,D,20230223,0.85,0.8601,0.85,0.8524,1808400 VMC,D,20230223,181.13,182.59,180.12,182.57,567100 VMI,D,20230223,316,326.935,293.73,298.29,277000 VMO,D,20230223,9.5,9.505,9.42,9.44,75300 VMW,D,20230223,113.56,114.455,113.005,113.71,934800 VNCE,D,20230223,7.02,7.02,7.02,7.02,2700 VNO,D,20230223,20.93,21.185,20.66,20.92,1889000 VNO-L,D,20230223,17.15,17.4726,17.15,17.2892,15200 VNO-M,D,20230223,16.79,16.91,16.64,16.88,29700 VNO-N,D,20230223,16.66,16.8499,16.61,16.765,33400 VNO-O,D,20230223,14.9541,15.25,14.9541,15.25,7300 VNT,D,20230223,25.8,25.91,25.35,25.86,1083900 VNTR,D,20230223,0.57,0.5849,0.48,0.4866,1531200 VOC,D,20230223,8.01,8.34,8,8.22,94200 VOY-B,D,20230223,23.7,23.95,23.5,23.78,21700 VOYA,D,20230223,73.47,74.6,73.1835,73.81,1124500 VPG,D,20230223,44.99,44.99,44.35,44.56,83900 VPV,D,20230223,9.91,10.01,9.89,9.92,29200 VRE,D,20230223,16.22,16.53,16.14,16.52,563600 VRT,D,20230223,15.9,16.49,15.54,16.46,7040200 VRTV,D,20230223,135.72,139.295,134.8275,137.56,213200 VSCO,D,20230223,39.63,40.18,39.19,40.17,705400 VSH,D,20230223,21.42,21.58,20.995,21.25,806000 VST,D,20230223,22.57,22.825,22.395,22.5,1819900 VSTO,D,20230223,27.53,28.826,27.53,28.79,656600 VTEX,D,20230223,4.07,4.13,3.97,4.08,149000 VTLE,D,20230223,48.69,51.18,48.57,50.8,852300 VTN,D,20230223,10.17,10.19,10.11,10.13,15100 VTOL,D,20230223,26.62,27.54,26.425,27.07,79200 VTR,D,20230223,49.83,50.59,49.72,50.5,2483000 VTS,D,20230223,18.19,18.5,17.2429,17.55,317700 VVI,D,20230223,26.1,26.61,25.9,26.36,121600 VVNT,D,20230223,11.1,11.22,10.955,11.2,3769600 VVR,D,20230223,3.91,3.965,3.9,3.96,421200 VVV,D,20230223,34.74,35.28,34.5,34.84,1012400 VVX,D,20230223,46.4,47.48,46.4,46.95,49600 VZ,D,20230223,39.12,39.32,38.52,38.53,16738100 VZIO,D,20230223,9.79,9.9841,9.62,9.76,266100 W,D,20230223,45.61,46.58,34.33,38.33,27610800 WAB,D,20230223,104.02,104.5741,102.65,104.24,1630800 WAL,D,20230223,73.55,73.91,72,73.49,434100 WAL-A,D,20230223,21.02,21.2,20.8824,21.2,18300 WAT,D,20230223,322.95,325.385,321.03,323.06,380500 WAVC,D,20230223,10.15,10.15,10.1436,10.1436,200 WBS,D,20230223,53.9,54.29,52.86,53.41,582100 WBS-F,D,20230223,21.15,21.4,20.83,21.37,5400 WBS-G,D,20230223,25.25,25.25,25.25,25.25,1600 WBX,D,20230223,6.26,6.36,6,6.09,593200 WBX.W,D,20230223,1.15,1.15,1.12,1.13,40800 WCC,D,20230223,163.61,164.16,160.92,162.72,395300 WCC-A,D,20230223,27.34,27.37,27.25,27.35,37100 WCN,D,20230223,136.19,136.36,133.84,134.79,787400 WD,D,20230223,88.86,90,87.62,89.02,113100 WDH,D,20230223,3.06,3.19,3.005,3.04,1053800 WDI,D,20230223,13.8813,14.02,13.8813,13.92,60000 WDS,D,20230223,23.48,23.62,23.22,23.53,932000 WE,D,20230223,1.46,1.46,1.33,1.41,7334200 WEA,D,20230223,10.43,10.56,10.43,10.49,37400 WEAV,D,20230223,5.17,5.55,4.99,5.49,200200 WEC,D,20230223,90.98,91.86,90.215,91.1,1217000 WEL.W,D,20230223,0.4679,0.55,0.4197,0.5018,21100 WELL,D,20230223,75.86,76.44,75.09,76.17,1680400 WES,D,20230223,27.52,27.775,26.03,26.56,2205800 WEX,D,20230223,190.46,192.06,188.6,191.55,314400 WF,D,20230223,28.36,28.5999,28.2,28.51,44000 WFC,D,20230223,46.12,46.44,45.785,46.25,14783500 WFC-A,D,20230223,20.04,20.15,19.98,20.03,330800 WFC-C,D,20230223,18.69,18.7486,18.49,18.64,364500 WFC-D,D,20230223,18.54,18.6,18.42,18.58,91500 WFC-L,D,20230223,1200,1202.55,1200,1202.55,3500 WFC-Q,D,20230223,24.77,24.8261,24.71,24.76,218700 WFC-R,D,20230223,25.41,25.5294,25.41,25.44,37800 WFC-Y,D,20230223,24.04,24.285,24.04,24.15,50700 WFC-Z,D,20230223,20.05,20.15,19.96,20.1,122600 WFG,D,20230223,76.21,76.21,74.04,74.95,128700 WGO,D,20230223,63.33,63.99,62.37,63.9,332800 WH,D,20230223,76.6,78.16,76.45,77.74,535500 WHD,D,20230223,47.85,49.21,45.805,47.31,712200 WHG,D,20230223,11.91,12.57,11.8141,12.34,10400 WHR,D,20230223,141.25,141.48,138.62,141.13,570800 WIA,D,20230223,8.58,8.6147,8.55,8.6,47200 WINN,D,20230223,15.16,15.18,14.95,15.1588,15300 WIT,D,20230223,4.74,4.78,4.73,4.77,1246600 WIW,D,20230223,9.12,9.16,9.0801,9.12,135600 WK,D,20230223,88.71,89.49,86.43,88.87,437100 WLK,D,20230223,120,121.47,118.075,120.06,428000 WLKP,D,20230223,23.49,23.6466,23.2601,23.38,44500 WLY,D,20230223,44.41,44.71,43.84,44.62,228900 WM,D,20230223,152.17,152.35,149.98,150.98,1602400 WMB,D,20230223,31.18,31.31,30.81,31.05,5820300 WMC,D,20230223,10.24,10.24,10.01,10.08,28600 WMK,D,20230223,83.45,83.45,82.06,82.27,45200 WMS,D,20230223,90.28,91.415,89.125,90.4,599100 WMT,D,20230223,144.37,144.37,140.71,142.09,7340400 WNC,D,20230223,27.61,27.7899,26.875,26.9,503300 WNN.W,D,20230223,0.1322,0.1322,0.1322,0.1322,400 WNS,D,20230223,87.31,87.95,86.445,87.73,73500 WOLF,D,20230223,74.15,75.32,71.97,74.4,1870800 WOR,D,20230223,59.54,60.21,58.43,59.37,124100 WOW,D,20230223,11.61,12.45,11.61,12.4,462100 WPC,D,20230223,81.96,83.245,81.96,83.15,707000 WPC.S,D,20230223,10.19,10.19,10.19,10.19,27000 WPC.U,D,20230223,10.19,10.19,10.19,10.19,400 WPCA,D,20230223,10.21,10.21,10.21,10.21,798100 WPCB,D,20230223,10.22,10.22,10.19,10.19,1072200 WPM,D,20230223,41,41.14,40.495,40.79,2023100 WPP,D,20230223,63.5,64.07,62.91,63.4,128100 WRB,D,20230223,66.7,67.15,65.87,66.27,1030700 WRB-E,D,20230223,24.02,24.11,23.9,23.98,8800 WRB-F,D,20230223,21.88,21.975,21.87,21.96,4800 WRB-G,D,20230223,19.22,19.39,19.12,19.29,7700 WRB-H,D,20230223,18.86,19,18.805,18.93,52600 WRBY,D,20230223,13.46,13.51,13.05,13.37,901000 WRK,D,20230223,31.82,32.05,31.33,31.76,1431500 WSM,D,20230223,128.13,129.28,125.12,126.27,600900 WSO,D,20230223,306.24,307.96,300.57,304.96,350600 WSO.B,D,20230223,305.49,305.49,305.49,305.49,200 WSR,D,20230223,9.84,9.92,9.7201,9.85,132700 WST,D,20230223,305.93,313.61,304.43,312.03,835400 WT,D,20230223,6.11,6.16,6.01,6.07,1790200 WTI,D,20230223,5.46,5.575,5.4,5.53,2348200 WTM,D,20230223,1461.5,1495.694,1448.21,1469.28,6800 WTRG,D,20230223,45.5,45.65,44.8,45.14,772200 WTS,D,20230223,176.31,177.9,172.56,174.29,108400 WTTR,D,20230223,7.21,7.29,6.94,7.09,1086000 WU,D,20230223,13.53,13.545,13.14,13.27,5815700 WWE,D,20230223,85.19,86.53,85.07,86.52,524400 WWW,D,20230223,16.45,17.03,16.36,16.91,1468800 WY,D,20230223,31.08,31.35,30.76,31.06,2995200 X,D,20230223,28.57,28.75,27.8,28.31,4881100 XFL-A,D,20230223,25.0198,25.0198,25.0198,25.0198,700 XFLT,D,20230223,6.74,6.76,6.62,6.62,213100 XHR,D,20230223,14.23,14.505,13.935,14.39,635300 XIN,D,20230223,6.2,6.2,6.1,6.1,1800 XOM,D,20230223,110.73,111.83,109.9,110.74,11289400 XPER,D,20230223,11.89,12.42,11.52,11.79,414200 XPEV,D,20230223,9.21,9.235,8.7341,9.05,11596200 XPO,D,20230223,34.99,35.23,33.98,34.69,1454400 XPOF,D,20230223,25,26.06,25,25.83,423500 XPRO,D,20230223,20.5,22.3,20.1501,20.55,1103400 XYF,D,20230223,3.4,3.4,3.26,3.31,800 XYL,D,20230223,103.48,104.06,101.84,103.31,1527300 YALA,D,20230223,4.61,4.8,4.51,4.61,59400 YELP,D,20230223,30.68,30.68,30.195,30.42,398100 YETI,D,20230223,35,39.93,34.8,39.31,5917200 YEXT,D,20230223,7.15,7.16,6.88,7,498100 YMM,D,20230223,7.14,7.24,6.905,6.94,6839500 YOU,D,20230223,29.42,30.1,28.75,29.95,1405100 YPF,D,20230223,11.52,11.79,11.455,11.71,1302900 YRD,D,20230223,2.9,2.941,2.7,2.87,53300 YSG,D,20230223,1.42,1.42,1.3615,1.4,667100 YTPG,D,20230223,9.94,9.94,9.91,9.94,3800 YUM,D,20230223,129.5,130.03,128.3,128.67,2219100 YUMC,D,20230223,62.39,62.49,59.97,60.25,2018500 ZBH,D,20230223,123.71,124.25,122.07,123.17,993500 ZEPP,D,20230223,1.73,1.74,1.7,1.7,23300 ZETA,D,20230223,9.44,9.46,9.04,9.06,716900 ZEV,D,20230223,0.685,0.69,0.611,0.639,1113800 ZEV.W,D,20230223,0.0646,0.0646,0.0502,0.0564,48200 ZGN,D,20230223,13.15,13.43,13.02,13.24,170600 ZH,D,20230223,1.6,1.61,1.525,1.54,3443400 ZIM,D,20230223,21.95,23.05,21.8,22.82,4419100 ZIP,D,20230223,17.99,18.18,17.07,17.63,1796400 ZTO,D,20230223,24.88,25.125,24.705,24.74,2694700 ZTR,D,20230223,6.55,6.5699,6.4601,6.55,148500 ZTS,D,20230223,167.38,169.73,166.17,169.5,1769000 ZUO,D,20230223,8.77,8.905,8.64,8.84,674600 ZVIA,D,20230223,4.49,4.55,4.14,4.2,164800 ZWS,D,20230223,23.16,23.295,22.6,23.11,1560300