,,,,,,, A,D,20230323,134.66,135.07,129.3721,131.13,3297900 AA,D,20230323,40.58,41.63,39.73,40.23,4143200 AAC,D,20230323,10.3,10.34,10.3,10.34,1739100 AAC.U,D,20230323,10.5,10.5,10.49,10.49,300 AAC.W,D,20230323,0.88,0.8801,0.88,0.88,8200 AAI-B,D,20230323,18.14,18.19,18.14,18.19,300 AAI-C,D,20230323,20.4,20.58,20.4,20.58,1000 AAIC,D,20230323,2.72,2.74,2.65,2.67,61100 AAM-A,D,20230323,21.1,21.5044,20.67,20.7,25600 AAM-B,D,20230323,21.34,21.475,21,21.02,18000 AAN,D,20230323,9.1,9.31,8.97,9.14,439100 AAP,D,20230323,113.8,114.22,110.3,111.14,2062800 AAT,D,20230323,17.09,17.27,16.38,16.48,650300 AB,D,20230323,33.99,34.76,33.67,33.67,480400 ABB,D,20230323,33.51,33.75,33.175,33.38,2115500 ABBV,D,20230323,154.1,156.5,154.02,155.3,4584000 ABC,D,20230323,153.38,153.665,150.54,150.93,830600 ABEV,D,20230323,2.67,2.675,2.56,2.59,24670900 ABG,D,20230323,199.99,202.52,195,197.96,243700 ABM,D,20230323,42.93,43.24,42.2,42.43,458700 ABR,D,20230323,11.22,11.385,10.795,10.84,6586800 ABR-D,D,20230323,17.24,17.24,16.65,16.69,20400 ABR-E,D,20230323,16.03,16.62,15.9,16.1186,24700 ABR-F,D,20230323,17.67,18.11,17.05,17.05,8700 ABT,D,20230323,96.9,97.81,96.44,97.04,4525000 AC,D,20230323,37.29,37.5259,37.29,37.44,2400 ACA,D,20230323,60.18,61.91,59.935,61.1,225000 ACCO,D,20230323,5.05,5.155,4.925,4.99,778800 ACEL,D,20230323,8.68,8.8,8.6,8.65,248000 ACH.W,D,20230323,0.4,0.4749,0.36,0.36,15200 ACHR,D,20230323,2.52,2.73,2.48,2.53,1524200 ACI,D,20230323,19.68,19.93,19.62,19.9,4773500 ACM,D,20230323,81.69,82.87,80.13,80.84,780400 ACN,D,20230323,259.45,274.605,259.3,271.66,5166800 ACP,D,20230323,6.72,6.785,6.53,6.55,339200 ACP-A,D,20230323,21.846,22.16,21.3055,21.4669,9300 ACR,D,20230323,9.8,9.87,9.745,9.85,13200 ACR-C,D,20230323,20.69,21.0899,20.31,20.33,6300 ACR-D,D,20230323,19.76,19.76,19.3,19.48,4400 ACR.U,D,20230323,10.21,10.21,10.21,10.21,100 ACR.W,D,20230323,0.1517,0.1957,0.1517,0.1811,6800 ACRE,D,20230323,9.01,9.105,8.535,8.62,1082600 ACRO,D,20230323,10.11,10.11,10.11,10.11,500 ACV,D,20230323,18.9,19.3299,18.83,18.99,53200 ADC,D,20230323,65.2,66.03,64.8,64.94,651500 ADC-A,D,20230323,17.35,17.35,17.07,17.1,4000 ADCT,D,20230323,2.03,2.06,1.92,1.98,662200 ADM,D,20230323,77.22,77.748,74.63,75.13,3030900 ADNT,D,20230323,37.8,38.63,37.1,37.6,752900 ADT,D,20230323,7.06,7.165,6.905,6.98,2592500 ADX,D,20230323,14.98,15.2,14.93,15.02,239100 AEE,D,20230323,81.91,82.56,80.53,80.61,1334400 AEFC,D,20230323,20.21,20.38,19.72,19.77,29200 AEG,D,20230323,4.28,4.295,4.14,4.16,3026400 AEL,D,20230323,35.44,36.08,34.48,34.98,745000 AEL-A,D,20230323,22.2,22.36,21.32,21.32,34600 AEL-B,D,20230323,23.87,24.2054,23.3191,23.58,15100 AEM,D,20230323,50.74,51.745,50.41,51.13,3240400 AENZ,D,20230323,2.79,2.79,2.55,2.58,1100 AEO,D,20230323,13,13.165,12.525,12.67,2869500 AER,D,20230323,51.9,52.27,49.69,51.01,2312300 AES,D,20230323,22.2,22.45,21.73,21.96,3238200 AESC,D,20230323,85.58,85.82,83.81,84.14,9000 AESI,D,20230323,16.47,16.77,15.75,16,432300 AEV.W,D,20230323,0.15,0.152,0.1,0.117,175500 AEVA,D,20230323,1.42,1.5185,1.35,1.42,1876000 AFB,D,20230323,10.55,10.6,10.52,10.53,65900 AFG,D,20230323,118.63,118.755,115.8,116.33,323300 AFGB,D,20230323,22.99,22.99,22.27,22.27,6000 AFGC,D,20230323,20.69,20.78,19.98,19.98,8500 AFGD,D,20230323,22.27,22.35,21.72,21.72,4200 AFGE,D,20230323,18.13,18.18,17.33,17.33,2600 AFL,D,20230323,62.82,63.52,62.17,62.53,2193900 AFT,D,20230323,12.4,12.51,12.375,12.42,49500 AFT.W,D,20230323,0.18,0.215,0.18,0.198,600 AFTR,D,20230323,10.19,10.2,10.19,10.2,9400 AG,D,20230323,6.29,6.56,6.19,6.47,8880000 AGA.U,D,20230323,10.21,10.685,10.18,10.28,3700 AGAC,D,20230323,10.24,10.25,10.235,10.235,10200 AGCO,D,20230323,126.59,129.15,124.13,125.62,524900 AGD,D,20230323,9.01,9.13,8.985,9.03,141500 AGI,D,20230323,11.3,11.79,11.23,11.59,5004900 AGL,D,20230323,28.18,28.98,27.94,28.4,2189100 AGM,D,20230323,125.58,127.74,123.89,124.64,111600 AGM-C,D,20230323,25.5737,25.9235,25.51,25.9235,3600 AGM-D,D,20230323,22.71,23.2199,22.15,22.15,3000 AGM-F,D,20230323,20.61,20.95,20,20.08,7300 AGM-G,D,20230323,19.33,19.3499,19,19.18,7000 AGM.A,D,20230323,107.44,107.44,107.44,107.44,300 AGO,D,20230323,47.69,47.71,46.07,46.22,257200 AGR,D,20230323,37.89,38.26,37.44,37.53,546700 AGRO,D,20230323,7.7,7.82,7.555,7.61,504300 AGS,D,20230323,6.86,6.99,6.72,6.77,1730900 AGTI,D,20230323,15.87,16.25,15.65,15.8,207600 AGX,D,20230323,40.11,40.42,39.25,39.59,37800 AHH,D,20230323,11.19,11.36,10.915,10.92,379400 AHH-A,D,20230323,20.65,20.8,20.5,20.78,8500 AHL-C,D,20230323,23.3,23.63,22.97,22.97,17300 AHL-D,D,20230323,18.72,18.87,18.5557,18.71,10500 AHL-E,D,20230323,18.13,18.6,18.13,18.25,10300 AHT,D,20230323,2.82,2.91,2.685,2.75,1119400 AHT-D,D,20230323,19.23,19.92,19.2,19.2,2800 AHT-F,D,20230323,16.4084,16.4084,16.4084,16.4084,500 AHT-H,D,20230323,16.45,16.775,16.43,16.775,700 AHT-I,D,20230323,16.5899,16.5899,16.0008,16.03,4400 AI,D,20230323,23,25.95,23,24.89,20248300 AIC,D,20230323,23.45,23.45,23.2384,23.4106,800 AIF,D,20230323,11.89,11.92,11.81,11.88,102300 AIG,D,20230323,48.73,48.94,46.61,47.16,6555100 AIG-A,D,20230323,23.25,23.52,22.79,22.875,57400 AIN,D,20230323,89.98,90.41,87.85,88.32,148300 AIO,D,20230323,16.84,17.0486,16.64,16.75,78500 AIR,D,20230323,55.5,55.505,53.4,53.84,259400 AIRC,D,20230323,33.53,33.68,32.77,32.8,870100 AIT,D,20230323,133.11,135.46,130.99,132.18,186400 AIU,D,20230323,1.05,1.06,1.03,1.03,2400 AIV,D,20230323,6.99,7.06,6.85,6.91,1228700 AIZ,D,20230323,113.18,113.895,110.86,112.3,480900 AIZN,D,20230323,19.02,19.53,18.38,18.38,14500 AJG,D,20230323,180.26,184.885,179.97,184.44,1360700 AJRD,D,20230323,55.55,55.74,55.55,55.65,1232400 AJX,D,20230323,6.31,6.3591,6.25,6.26,91000 AJXA,D,20230323,23.86,23.86,23.6,23.6,136600 AKA,D,20230323,0.65,0.6754,0.6163,0.63,82700 AKO.A,D,20230323,12.1405,12.5,12.1405,12.3484,1000 AKO.B,D,20230323,15.25,15.4,15.16,15.16,6100 AKR,D,20230323,12.91,13.22,12.73,12.83,807400 AL,D,20230323,37.34,37.73,36.19,36.61,554500 AL-A,D,20230323,21.82,21.82,21.51,21.6,53600 ALB,D,20230323,218.58,224.56,213.07,215.64,1422700 ALC,D,20230323,68.38,68.44,66.4,66.9,2320600 ALCC,D,20230323,10.13,10.14,10.13,10.1315,41500 ALE,D,20230323,60.44,61.43,60.16,60.78,429400 ALEX,D,20230323,17.88,17.975,17.37,17.45,347700 ALG,D,20230323,177.33,179.86,174.19,177.21,92600 ALIT,D,20230323,8.85,8.995,8.58,8.7,2003500 ALK,D,20230323,39.64,40.035,38.15,38.5,1548900 ALL,D,20230323,108.44,108.665,105.24,105.58,2139700 ALL-B,D,20230323,25.4,25.49,25.4,25.41,53900 ALL-G,D,20230323,25.24,25.28,25.24,25.25,32400 ALL-H,D,20230323,21.75,22.09,21.75,22,320300 ALL-I,D,20230323,20.85,20.98,20.56,20.56,17800 ALL.W,D,20230323,0.1933,0.2,0.1833,0.1833,1700 ALLE,D,20230323,104.06,105.34,101.24,102.27,957200 ALLG,D,20230323,2.38,2.42,2.34,2.37,343500 ALLY,D,20230323,24.55,25.24,23.49,24.01,7406000 ALSN,D,20230323,43.25,43.92,42.515,42.77,595200 ALT-A,D,20230323,25.7517,25.7517,25.7512,25.7512,300 ALTG,D,20230323,15.7,15.95,15.33,15.52,202200 ALV,D,20230323,88.64,89.17,87.125,87.99,953200 ALX,D,20230323,190.27,190.2714,185.11,185.71,10000 AM,D,20230323,10.04,10.12,9.7,9.79,2131200 AMB.T,D,20230323,0.3025,0.3025,0.2662,0.2662,6600 AMB.W,D,20230323,0.0875,0.0888,0.0516,0.0888,3000 AMBC,D,20230323,14.71,14.885,14.39,14.47,469100 AMBP,D,20230323,3.8,3.87,3.685,3.74,1747000 AMC,D,20230323,4.44,4.68,4.34,4.47,19451500 AMCR,D,20230323,10.82,10.99,10.785,10.84,6225000 AME,D,20230323,138.24,139.85,136.79,138.35,1271200 AMG,D,20230323,136.64,139.69,135.49,136.58,374600 AMH,D,20230323,29.11,29.46,28.785,28.91,1738500 AMH-G,D,20230323,22.72,22.72,22.21,22.25,3100 AMH-H,D,20230323,23.63,23.97,23.21,23.46,9400 AMK,D,20230323,30.56,30.845,30.24,30.61,93900 AMN,D,20230323,82.96,84.54,82.425,82.7,754700 AMP,D,20230323,296.22,304.4,296.02,297.16,1242100 AMP.V,D,20230323,0.303,0.505,0.303,0.46,601800 AMPS,D,20230323,5.35,5.67,5.35,5.58,1738000 AMPX,D,20230323,5.59,8,5.47,7.65,3144800 AMPY,D,20230323,6.53,6.66,6.19,6.29,811700 AMR,D,20230323,144.3,149,144.2,144.88,281700 AMRC,D,20230323,43.92,45.53,42.65,43.49,255700 AMRX,D,20230323,1.4,1.41,1.29,1.31,943900 AMT,D,20230323,192.3,195.3,190.37,191.62,2053200 AMTD,D,20230323,1.5,1.52,1.485,1.5,227100 AMWL,D,20230323,2.2,2.2887,2.15,2.24,2012800 AMX,D,20230323,20.62,20.84,20.58,20.7,801000 AN,D,20230323,127.26,128.565,123.02,124.74,771300 ANET,D,20230323,168.32,171.44,167.29,169.39,2990600 ANF,D,20230323,25.56,25.755,24.08,24.62,1603800 ANVS,D,20230323,16.4,19.5,16.16,18.47,122400 AOD,D,20230323,7.84,7.89,7.75,7.77,329900 AOMR,D,20230323,7.39,7.5,7.06,7.09,94400 AON,D,20230323,299.95,304.81,299.22,302.99,956900 AORT,D,20230323,11.93,12.01,11.66,11.75,110400 AOS,D,20230323,66.51,67.5,66.02,66.29,1205700 AP,D,20230323,2.2,2.32,2.2,2.25,64400 APAM,D,20230323,30.23,31.19,30.1801,30.54,747500 APC.U,D,20230323,10.6678,10.6678,10.56,10.6175,500 APC.W,D,20230323,0.11,0.1109,0.11,0.1109,1200 APD,D,20230323,275.71,276.41,265.905,266.94,2001800 APE,D,20230323,1.45,1.5,1.43,1.45,9696100 APG,D,20230323,21.14,21.39,20.67,20.94,1225300 APG.U,D,20230323,10.23,10.23,10.23,10.23,200 APG.W,D,20230323,0.1,0.1,0.1,0.1,100 APGB,D,20230323,10.23,10.23,10.22,10.22,151900 APH,D,20230323,77.9,79.95,77.66,78.38,2892200 APLE,D,20230323,14.17,14.36,13.85,13.85,1680000 APO,D,20230323,59.11,60.065,57.26,57.7,3621400 APRN,D,20230323,0.77,0.8,0.75,0.77,1044700 APT-A,D,20230323,119.77,120.75,119.77,120.15,2000 APTV,D,20230323,108.38,110.545,106.46,107.7,1781800 AQN,D,20230323,7.81,7.935,7.71,7.77,5246900 AQNA,D,20230323,23.19,23.5,22.92,22.98,15700 AQNB,D,20230323,24.21,24.52,23.65,23.92,17300 AQNU,D,20230323,27.2,27.7383,27.1,27.2,20800 AQUA,D,20230323,46.57,47.23,45.77,46.2,908000 AR,D,20230323,21.63,22.12,20.65,21.01,5693600 ARC,D,20230323,3.19,3.25,3.1,3.16,145000 ARCH,D,20230323,131.18,133.25,128.38,129.11,264700 ARCO,D,20230323,7.82,7.91,7.44,7.5,757000 ARDC,D,20230323,11.91,12.13,11.91,11.98,287300 ARE,D,20230323,117.4,117.95,115.88,116.06,2298200 ARES,D,20230323,79.59,82.29,79.56,80.39,2044100 ARG-A,D,20230323,21.44,21.44,20.35,20.35,7400 ARGD,D,20230323,21,21.41,20.98,21.02,6400 ARGO,D,20230323,28.96,29,28.895,28.9,1869700 ARI,D,20230323,9.3,9.39,8.87,8.89,1532600 ARIS,D,20230323,8.09,8.3837,7.89,7.96,342900 ARL,D,20230323,28.7,29.32,27.51,27.88,12100 ARLO,D,20230323,5.8,5.8499,5.58,5.59,947100 ARMK,D,20230323,33.76,34.21,33.42,33.92,3111800 ARNC,D,20230323,26.96,27.32,25.98,26.5,846900 AROC,D,20230323,9.54,9.61,9.07,9.18,1029200 ARR,D,20230323,4.86,4.9675,4.75,4.79,4546900 ARR-C,D,20230323,19.55,19.55,18.9001,19.01,15300 ARW,D,20230323,117.33,120.1425,116.52,117.71,409900 ASA,D,20230323,15.49,15.97,15.35,15.83,38600 ASAI,D,20230323,14.63,14.85,14.02,14.45,1205600 ASAN,D,20230323,20.76,21.74,20.41,20.79,1912300 ASB,D,20230323,18.31,18.35,17.525,17.66,1878900 ASB-E,D,20230323,18.3,18.5,17.76,17.78,33100 ASB-F,D,20230323,18.24,18.4999,17.42,17.9,9400 ASBA,D,20230323,23.15,24.24,22.78,22.925,73100 ASC,D,20230323,15.46,15.82,14.7,14.92,1437800 ASG,D,20230323,5.05,5.15,5.02,5.07,140300 ASGI,D,20230323,17.22,17.4,17.13,17.22,95800 ASGN,D,20230323,79.19,80.27,78.02,78.53,284200 ASH,D,20230323,96.52,98.05,95.22,95.63,367800 ASIX,D,20230323,35.02,35.72,34.56,35.17,319800 ASPN,D,20230323,7.37,7.87,7.165,7.31,848700 ASR,D,20230323,290.62,297.4,289.38,289.48,32200 ASX,D,20230323,7.75,7.85,7.68,7.77,6425600 ATC-D,D,20230323,23.07,23.1,22.45,22.45,5700 ATC-H,D,20230323,21.87,22.15,21.67,21.67,5500 ATC-I,D,20230323,23.03,23.05,23.01,23.01,1000 ATCO,D,20230323,15.37,15.41,15.36,15.37,1473600 ATEK,D,20230323,10.23,10.24,10.23,10.24,57800 ATEN,D,20230323,14.74,14.98,14.675,14.77,492100 ATGE,D,20230323,36.69,36.97,35.595,36.17,326900 ATH-A,D,20230323,20.81,21.17,20.31,20.58,39900 ATH-B,D,20230323,19.27,19.68,19.2,19.22,16900 ATH-C,D,20230323,22.1,22.47,21.52,21.62,36800 ATH-D,D,20230323,17.01,17.34,16.5,16.55,36700 ATH-E,D,20230323,23.76,24.43,23.4,23.4,290000 ATHM,D,20230323,32.12,32.96,31.79,32.16,558300 ATI,D,20230323,38.15,39.07,37.29,37.76,961400 ATIP,D,20230323,0.3558,0.3669,0.3112,0.3199,292500 ATKR,D,20230323,137.73,139.51,132.78,134.65,398500 ATO,D,20230323,107,108.01,105.78,106.52,896300 ATR,D,20230323,112.15,113.445,110.81,111.72,156800 ATTO,D,20230323,2.11,2.11,2.015,2.02,4100 ATUS,D,20230323,3.22,3.33,3.08,3.09,3243000 AU,D,20230323,21.48,21.98,21.17,21.73,3395700 AUB,D,20230323,34.47,34.89,33.875,34,852300 AUB-A,D,20230323,20.5,21.2026,20.26,20.35,19800 AUD,D,20230323,0.1148,0.1148,0.103,0.1069,1397100 AUY,D,20230323,5.75,5.89,5.71,5.81,10398800 AVA,D,20230323,40.2,40.61,39.75,39.76,627100 AVAL,D,20230323,2.22,2.2599,2.13,2.13,136600 AVB,D,20230323,156.07,157.76,154.03,154.07,735200 AVD,D,20230323,21.54,21.91,21.54,21.71,123200 AVK,D,20230323,11.28,11.44,11.12,11.17,94000 AVNS,D,20230323,28.48,28.79,27.82,27.99,240900 AVNT,D,20230323,38.25,39.07,37.6,38.01,411200 AVTR,D,20230323,21.23,21.41,20.87,21.02,4742000 AVY,D,20230323,170.53,173.365,168.88,169.63,474000 AWF,D,20230323,9.54,9.6537,9.535,9.55,193600 AWI,D,20230323,68.29,69.56,67.59,68.14,485300 AWK,D,20230323,136.18,138.2183,135.53,136.72,1105700 AWP,D,20230323,3.81,3.855,3.76,3.77,319300 AWR,D,20230323,84.06,84.5258,83,83.81,236000 AX,D,20230323,37.9,38.03,35.82,36.37,722500 AXA.P,D,20230323,0.18,0.18,0.1785,0.18,22700 AXA.W,D,20230323,0.06,0.06,0.06,0.06,200 AXL,D,20230323,7.47,7.67,7.295,7.43,856700 AXP,D,20230323,162.67,166.24,160.82,162.76,3727700 AXR,D,20230323,13.58,13.7,13.35,13.53,6000 AXS,D,20230323,53.51,53.525,51.67,52.06,1121300 AXS-E,D,20230323,20.51,20.84,20.24,20.25,25100 AXTA,D,20230323,27.94,28.675,27.695,28.01,2290500 AYI,D,20230323,178.12,179,171.52,173.54,478200 AYX,D,20230323,57.56,58.2,56.5,56.85,934500 AZEK,D,20230323,22.43,22.915,21.74,21.92,689400 AZO,D,20230323,2349.71,2356.835,2307.14,2307.82,155500 AZRE,D,20230323,1.95,2.12,1.88,2.09,451000 AZUL,D,20230323,7.08,7.08,6.22,6.36,3054600 AZZ,D,20230323,38.66,39.08,38.2,38.53,101400 B,D,20230323,38.29,38.64,37.56,38.01,167500 BA,D,20230323,197.9,201.5,195.14,197.9,6266800 BABA,D,20230323,87.68,88.38,85.26,86.52,26861400 BAC,D,20230323,28,28.09,26.79,26.97,105335900 BAC-B,D,20230323,24.66,24.7332,24.38,24.38,122800 BAC-E,D,20230323,20.36,20.5,20.36,20.48,28800 BAC-K,D,20230323,24.2,24.2693,23.95,23.95,91300 BAC-L,D,20230323,1152.58,1152.58,1140.01,1147.34,8600 BAC-M,D,20230323,22.35,22.49,22.07,22.17,60100 BAC-N,D,20230323,21.08,21.25,20.97,20.97,134100 BAC-O,D,20230323,19.14,19.18,18.76,18.79,60300 BAC-P,D,20230323,18.08,18.08,17.68,17.76,41100 BAC-Q,D,20230323,18.44,18.5,18.03,18.08,77600 BAC-S,D,20230323,20.16,20.19,19.92,19.95,36300 BAH,D,20230323,90.13,90.8,89.23,90.07,802600 BAK,D,20230323,6.51,6.62,6.26,6.29,1191000 BALL,D,20230323,52.62,53.44,51.98,52.53,1461700 BALY,D,20230323,18.8,18.9,18.005,18.18,271200 BAM,D,20230323,31.05,31.73,31.05,31.24,1246400 BANC,D,20230323,12.92,12.92,12.11,12.17,581500 BAP,D,20230323,125.91,127.89,124.24,124.86,587200 BARK,D,20230323,1.32,1.33,1.25,1.27,594100 BAX,D,20230323,39.25,39.41,38.08,38.12,4855000 BB,D,20230323,3.74,3.85,3.7,3.83,5776800 BBA.W,D,20230323,0.356,0.356,0.225,0.2299,74000 BBAI,D,20230323,1.91,2.06,1.79,1.93,8430300 BBAR,D,20230323,4.01,4.0842,3.78,3.83,733100 BBD,D,20230323,2.5,2.52,2.36,2.38,42261900 BBDC,D,20230323,7.71,7.7699,7.61,7.67,790500 BBDO,D,20230323,2.19,2.21,2.125,2.14,38700 BBLN,D,20230323,7,7.23,6.41,6.61,32000 BBN,D,20230323,17.5,17.6,17.4201,17.52,73000 BBU,D,20230323,16.87,17.1,16.3,16.48,25500 BBUC,D,20230323,17.23,17.67,17.07,17.2,44200 BBVA,D,20230323,7.02,7.04,6.73,6.78,2174400 BBW,D,20230323,23.77,24,23.1302,23.41,275100 BBWI,D,20230323,35.49,35.61,33.67,34.35,2671700 BBY,D,20230323,76,76.66,73.94,74.59,2161000 BC,D,20230323,78.7,80.205,76.65,77.64,457900 BC-A,D,20230323,24.51,25.09,24.5059,24.56,3800 BC-B,D,20230323,25.1,25.1,24.9,24.93,6500 BC-C,D,20230323,25,25,24.3201,24.49,8400 BCAT,D,20230323,14.5,14.6699,14.5,14.57,406100 BCC,D,20230323,61.28,62.17,59.85,60.13,248900 BCE,D,20230323,44.02,44.36,43.75,43.93,1731500 BCH,D,20230323,18.62,18.9,18.59,18.66,307000 BCO,D,20230323,61.66,62.44,60.215,60.72,156600 BCS,D,20230323,7.07,7.09,6.625,6.65,20967400 BCSF,D,20230323,12.01,12.13,11.84,11.9,126000 BCX,D,20230323,9.21,9.37,9.11,9.17,206000 BDC,D,20230323,83.23,85.25,82.94,84.05,463700 BDJ,D,20230323,8.3,8.3925,8.235,8.28,324600 BDN,D,20230323,4.44,4.52,4.11,4.13,5156400 BDX,D,20230323,238.65,239.85,235.27,236.38,934400 BDXB,D,20230323,49.44,49.65,49,49.18,33700 BE,D,20230323,18,19.2397,17.96,18.3,4561400 BEDU,D,20230323,2.4,2.41,2.39,2.4,3600 BEKE,D,20230323,18.5,19.05,18.47,18.8,9780000 BEN,D,20230323,26.47,26.845,25.96,26.19,2708900 BEP,D,20230323,29.71,30.24,29.04,29.06,297500 BEP-A,D,20230323,18.04,18.59,17.84,17.84,3000 BEPC,D,20230323,31.73,32.72,31.47,31.55,698700 BEPH,D,20230323,15.27,15.47,14.79,14.92,8900 BEPI,D,20230323,15.64,15.66,15.03,15.18,30800 BERY,D,20230323,56.65,57.5,55.49,56.11,626800 BEST,D,20230323,0.77,0.8202,0.77,0.8199,291900 BF.A,D,20230323,63.56,63.56,62.2,62.53,31100 BF.B,D,20230323,62.26,62.41,61.49,61.79,1355600 BFAC,D,20230323,10.43,10.48,10.43,10.48,300 BFAM,D,20230323,78,78.59,76.13,76.38,301900 BFH,D,20230323,29.52,29.81,27.73,27.94,884500 BFK,D,20230323,9.86,9.91,9.85,9.86,179400 BFL.W,D,20230323,0.23,0.2738,0.225,0.25,16600 BFLY,D,20230323,1.92,1.99,1.9125,1.94,1113700 BFS,D,20230323,35.85,36.72,35.85,36.22,43500 BFS-E,D,20230323,21.23,21.23,20.98,20.98,500 BFZ,D,20230323,11.34,11.38,11.18,11.22,104800 BG,D,20230323,95.93,97.64,92.91,93.54,1553000 BGB,D,20230323,10.53,10.6234,10.49,10.51,96400 BGH,D,20230323,12.58,12.65,12.49,12.63,81600 BGR,D,20230323,11.66,11.8002,11.47,11.65,92800 BGS,D,20230323,14.85,15.24,14.8,15.1,605000 BGSF,D,20230323,10.46,10.4899,10.45,10.45,23500 BGT,D,20230323,11.04,11.12,10.93,10.95,90400 BGX,D,20230323,10.9,10.98,10.77,10.8,31800 BGY,D,20230323,5.36,5.36,5.25,5.28,338000 BH,D,20230323,167,169.37,164.47,165.27,3500 BH.A,D,20230323,828.35,829,825,825,100 BHC,D,20230323,7.67,7.71,7.22,7.28,2420900 BHE,D,20230323,23.03,23.28,22.47,22.62,202000 BHG,D,20230323,0.26,0.2694,0.2262,0.2421,5133300 BHI.W,D,20230323,0.09,0.0975,0.09,0.09,12200 BHIL,D,20230323,1.23,1.24,1.17,1.2,884100 BHK,D,20230323,10.53,10.71,10.53,10.65,203700 BHLB,D,20230323,25.07,25.31,24.41,24.68,859400 BHP,D,20230323,58.18,58.61,57.22,57.61,2404400 BHR,D,20230323,3.86,3.955,3.765,3.84,473100 BHR-B,D,20230323,15.7,16.3999,15.3972,15.54,7300 BHR-D,D,20230323,24,24,24,24,400 BHV,D,20230323,11.04,11.09,11,11.05,1900 BHVN,D,20230323,13.35,13.55,12.78,13.4,791900 BIG,D,20230323,10.54,10.71,9.92,10.04,1822300 BIGZ,D,20230323,7.25,7.4088,7.22,7.25,548400 BILL,D,20230323,74.34,76.65,70.69,72.24,2194600 BIO,D,20230323,467.42,469.8,451,456.32,194100 BIP,D,20230323,31.9,32.365,31.46,31.46,349500 BIP-A,D,20230323,17.5,17.88,17.31,17.63,9300 BIP-B,D,20230323,16.96,17.1,16.9089,17.1,9000 BIPC,D,20230323,43.94,44.65,43.25,43.89,251600 BIPH,D,20230323,16.92,17.0533,16.26,16.34,5200 BIPI,D,20230323,16.34,17.1556,16.3366,16.45,16700 BIT,D,20230323,14.24,14.3,14.17,14.19,64100 BJ,D,20230323,75.41,75.86,74.8,75.13,909800 BK,D,20230323,43.9,44.16,42.865,43.24,5203400 BKD,D,20230323,2.43,2.4585,2.32,2.35,2408800 BKDT,D,20230323,39.64,39.64,38.79,38.79,25800 BKE,D,20230323,35.11,35.18,33.97,34.31,437100 BKH,D,20230323,59.96,60.4943,58.81,59.04,316600 BKI,D,20230323,55.66,55.86,54.86,54.9,1383300 BKK.W,D,20230323,0.25,0.2607,0.2232,0.2475,5700 BKKT,D,20230323,1.33,1.5791,1.33,1.55,2968200 BKN,D,20230323,11.7,11.7,11.6201,11.63,41600 BKS.W,D,20230323,0.1385,0.1744,0.1385,0.1601,2900 BKSY,D,20230323,1.38,1.4012,1.31,1.34,409200 BKT,D,20230323,12.8,12.88,12.7821,12.86,63700 BKU,D,20230323,22.66,22.8,21.4,21.53,1380300 BLCO,D,20230323,16.1,16.27,15.79,15.85,279900 BLD,D,20230323,193.31,195.945,187.485,189.77,260900 BLDR,D,20230323,84.74,86.77,83.252,84.31,1924500 BLE,D,20230323,10.4,10.4,10.3634,10.38,68800 BLK,D,20230323,653.28,660.99,645.55,651.78,483300 BLND,D,20230323,0.905,1.03,0.9001,0.9614,1106200 BLW,D,20230323,12.64,12.72,12.505,12.53,107400 BLX,D,20230323,16.97,17.07,16.47,16.69,85700 BMA,D,20230323,17.63,18,16.82,17.04,148700 BMA.U,D,20230323,10.4,10.4,10.4,10.4,200 BMA.W,D,20230323,0.07,0.07,0.07,0.07,400 BMAC,D,20230323,10.36,10.36,10.36,10.36,1600 BME,D,20230323,39.79,40.2,39.58,39.73,38400 BMEZ,D,20230323,15.54,15.71,15.17,15.22,317800 BMI,D,20230323,116.86,118.14,114.7401,115.89,109000 BML-G,D,20230323,20.19,20.19,19.86,20.1136,2700 BML-H,D,20230323,19.91,20.06,19.4532,19.91,10800 BML-J,D,20230323,20.26,20.26,19.9,20.14,26600 BML-L,D,20230323,20.02,20.02,19.65,19.82,9100 BMN,D,20230323,25.39,25.5141,25.26,25.49,39100 BMO,D,20230323,86.1,86.915,84.2,84.39,530600 BMY,D,20230323,67.59,67.9,66.64,66.98,6723600 BN,D,20230323,29.35,29.98,29.1,29.27,2350100 BNED,D,20230323,1.69,1.71,1.6,1.62,290700 BNH,D,20230323,16.18,16.351,15.11,15.22,18700 BNJ,D,20230323,15.76,15.76,14.61,14.61,14100 BNL,D,20230323,16.44,16.93,16.215,16.31,833800 BNRE,D,20230323,29.61,30.31,29.5,29.74,12500 BNS,D,20230323,48.79,49.105,48.125,48.26,2088000 BNY,D,20230323,10.13,10.16,10.08,10.1,47100 BOAC,D,20230323,9.9,9.94,9.9,9.94,1800 BOC,D,20230323,21.91,22.3,21.72,21.95,92100 BOD.W,D,20230323,0.045,0.0685,0.04,0.0685,9100 BODY,D,20230323,0.51,0.5253,0.47,0.4766,263100 BOE,D,20230323,9.72,9.79,9.6033,9.68,126100 BOH,D,20230323,51.43,51.845,48.97,50.18,758900 BOH-A,D,20230323,16.8,16.8,16.05,16.14,12800 BOND,D,20230323,92.83,93.1499,92.76,93.09,119300 BOOT,D,20230323,74,76.1,72.39,73.51,551500 BORR,D,20230323,7.52,7.74,7.125,7.27,1986800 BOWL,D,20230323,14.72,14.79,14.39,14.77,2043600 BOX,D,20230323,25.69,25.782,25.29,25.37,1440800 BOXD,D,20230323,0.243,0.4077,0.225,0.3443,198728300 BP,D,20230323,36.99,37.255,36.2,36.48,9883700 BPT,D,20230323,8.57,8.9028,8.54,8.61,146400 BQ,D,20230323,1.13,1.1771,1.13,1.17,22500 BR,D,20230323,135.83,138.79,135.83,137.86,981200 BRBR,D,20230323,31.62,32.18,31.27,31.92,1342600 BRC,D,20230323,52.13,52.65,51.91,52,257500 BRCC,D,20230323,5.06,5.14,4.9,4.93,586300 BRD,D,20230323,10.35,10.35,10.35,10.35,10100 BRD.T,D,20230323,0.03,0.03,0.02,0.03,22700 BRD.W,D,20230323,0.051,0.051,0.0506,0.0506,72200 BRDG,D,20230323,11.56,11.685,11.385,11.41,111500 BRDS,D,20230323,0.13,0.148,0.1226,0.1418,18948600 BRFS,D,20230323,1.21,1.21,1.06,1.09,16373300 BRK.A,D,20230323,457527.4,459923.8,449950,452750,4300 BRK.B,D,20230323,301.39,302.0799,296.3,298.37,4016100 BRMK,D,20230323,4.42,4.52,4.3,4.32,1413300 BRO,D,20230323,54.64,55.56,54.51,55.06,948000 BROS,D,20230323,29.6,30.7,29.14,29.68,759100 BRSP,D,20230323,5.88,6,5.46,5.48,2509500 BRT,D,20230323,18.88,19.24,18.57,18.6,87700 BRW,D,20230323,7.93,8,7.86,7.89,113900 BRX,D,20230323,19.79,20.26,19.635,19.77,2666400 BSA.W,D,20230323,0.091,0.1001,0.091,0.1001,4900 BSAC,D,20230323,17.28,17.44,16.935,17.03,1423900 BSAQ,D,20230323,10.19,10.21,10.19,10.2,900 BSBR,D,20230323,4.96,5.005,4.76,4.82,2117500 BSIG,D,20230323,22.82,23.04,22.41,22.59,80800 BSL,D,20230323,12.61,12.72,12.56,12.57,49300 BSM,D,20230323,14.71,14.93,14.51,14.59,452300 BSMX,D,20230323,6.58,6.63,6.44,6.52,60900 BST,D,20230323,31.49,32,31.4801,31.8,78800 BSTZ,D,20230323,16.92,17.23,16.82,16.97,245700 BSX,D,20230323,47.97,48.4,47.635,47.94,7203600 BSX-A,D,20230323,116.14,116.49,115.92,115.92,9100 BTA,D,20230323,9.51,9.53,9.46,9.48,27800 BTCM,D,20230323,2.57,2.7842,2.55,2.75,183400 BTE,D,20230323,3.43,3.51,3.295,3.34,2805300 BTI,D,20230323,35.67,35.67,34.44,34.6,6693000 BTO,D,20230323,29.05,29.4799,28.05,28.14,86100 BTT,D,20230323,21.1,21.25,21.1,21.18,49000 BTU,D,20230323,23.7,24.25,23.33,23.66,2297500 BTZ,D,20230323,10.12,10.23,10.0901,10.16,277500 BUD,D,20230323,61.99,62.34,61.55,61.85,1307600 BUI,D,20230323,21.31,21.64,21.2777,21.49,45100 BUR,D,20230323,7.13,7.245,6.88,7.03,436300 BURL,D,20230323,206.43,208.5,200.95,203.67,746200 BV,D,20230323,5.88,5.885,5.67,5.67,364200 BVH,D,20230323,26.32,26.32,24.83,25,91200 BVN,D,20230323,8.27,8.42,8.05,8.1,1675100 BW,D,20230323,5.62,5.725,5.405,5.53,510000 BW-A,D,20230323,17.12,17.3399,16.66,16.8,11600 BWA,D,20230323,46.98,47.58,46.16,46.62,1748100 BWG,D,20230323,7.79,7.83,7.76,7.77,44200 BWNB,D,20230323,20.33,20.5,19.14,19.88,31900 BWSN,D,20230323,23,23.25,21.29,23.25,27900 BWXT,D,20230323,60.97,61.56,60.635,60.9,303700 BX,D,20230323,85.04,87.4144,83.26,84.45,4767500 BXC,D,20230323,69.98,71.845,67.68,68.33,95700 BXMT,D,20230323,17.92,18.18,17.04,17.28,5255900 BXMX,D,20230323,12.72,12.8499,12.66,12.74,122200 BXP,D,20230323,49.35,50.57,47.15,47.37,4107900 BXSL,D,20230323,25.5,25.71,25.165,25.4,1188200 BY,D,20230323,21.06,21.06,20.55,20.78,155200 BYD,D,20230323,60.74,61.8187,59.42,59.96,991800 BYM,D,20230323,11.01,11.04,10.95,11.01,81600 BYN,D,20230323,10.41,10.41,10.38,10.38,500 BYN.W,D,20230323,0.04,0.04,0.03,0.03,2600 BZH,D,20230323,14.95,15.3672,14.56,14.65,359500 C,D,20230323,44.31,44.85,43.11,43.45,24112500 C-J,D,20230323,25.16,25.23,25.11,25.2,47100 C-K,D,20230323,24.92,25.0097,24.79,24.83,183100 C-N,D,20230323,27.75,27.86,27.44,27.53,83400 CAAP,D,20230323,9.31,9.37,9.13,9.2,58800 CABO,D,20230323,627.91,653.21,627.91,651.48,73400 CACI,D,20230323,282.45,285.59,280.68,282.47,101100 CAD-A,D,20230323,20,20.1955,19.1,19.1,17900 CADE,D,20230323,20.94,21,19.76,19.84,1320300 CAE,D,20230323,21.05,21.71,21.05,21.33,236800 CAF,D,20230323,14.29,14.34,14.21,14.23,70400 CAG,D,20230323,36.22,36.72,36.14,36.57,6659400 CAH,D,20230323,69.85,70.013,68.69,69.01,1985600 CAL,D,20230323,21.74,21.925,20.54,20.98,849400 CALX,D,20230323,51.36,52.825,50.87,51.32,354500 CAN.W,D,20230323,0.1725,0.2112,0.1725,0.2112,2900 CANG,D,20230323,1.04,1.08,1.04,1.07,43800 CANO,D,20230323,1.12,1.1288,1.05,1.1,2929800 CAPL,D,20230323,20.53,20.7,20.03,20.03,19000 CARR,D,20230323,44.23,45.2,43.87,44.3,4330600 CARS,D,20230323,18.05,18.22,17.64,17.92,424500 CAT,D,20230323,220.51,225.3,217.6007,219.44,2957500 CATO,D,20230323,8.67,8.8,8.56,8.62,118200 CB,D,20230323,190.32,190.51,184.97,186.01,1763100 CBD,D,20230323,2.59,2.65,2.545,2.58,1323700 CBH,D,20230323,8.73,8.73,8.53,8.57,23500 CBL,D,20230323,24.47,24.92,24.03,24.16,139100 CBRE,D,20230323,71.72,72.61,68.65,68.91,3390300 CBT,D,20230323,73.3,75.1,71.79,72.46,199500 CBU,D,20230323,53.3,53.84,51.61,51.82,283000 CBZ,D,20230323,47.56,47.6199,46.54,46.7,170500 CC,D,20230323,29.32,29.91,28.12,28.38,1066900 CCI,D,20230323,126.26,127.5499,123.62,123.75,3191200 CCJ,D,20230323,24.75,25.305,24.145,24.39,3914900 CCK,D,20230323,78.12,79.18,76.94,77.27,513000 CCL,D,20230323,9.05,9.56,8.985,9.22,57700900 CCM,D,20230323,1.15,1.15,1.1,1.1,400 CCO,D,20230323,1.08,1.135,1.04,1.08,2203800 CCRD,D,20230323,28.74,29.0038,27.12,27.83,60500 CCS,D,20230323,60.3,62.09,59.84,60.62,306800 CCU,D,20230323,14.78,14.9982,14.56,14.62,91800 CCV,D,20230323,10.06,10.1,10.06,10.1,6700 CCV.S,D,20230323,10.09,10.09,10.09,10.09,100 CCV.W,D,20230323,0.198,0.198,0.19,0.19,8600 CCVI,D,20230323,10.1,10.1,10.09,10.09,133500 CDAY,D,20230323,68.48,70.88,68.105,69.1,715800 CDE,D,20230323,3.25,3.35,3.22,3.27,4296300 CDR-B,D,20230323,15.9,15.94,15.555,15.555,3000 CDR-C,D,20230323,11.35,11.6376,10.925,11.2,7200 CDRE,D,20230323,18.73,18.74,18.31,18.38,112900 CE,D,20230323,101.02,102.76,98.53,99.55,1063700 CEE,D,20230323,7.95,8.1432,7.95,8.0001,7000 CEIX,D,20230323,53.38,54.44,52.14,52.92,424300 CEL.P,D,20230323,0.12,0.12,0.12,0.12,200 CEM,D,20230323,30.89,31.1,29.7908,29.95,22900 CEN,D,20230323,16.62,16.765,16.32,16.32,25900 CEPU,D,20230323,5.28,5.375,5.11,5.15,71600 CEQ.P,D,20230323,9,9.0616,8.75,8.9,238300 CEQP,D,20230323,23.4,23.5,22.61,22.71,477900 CF,D,20230323,71.68,72.33,68.95,70,4168600 CFG,D,20230323,31.19,31.32,29.73,29.89,8759500 CFG-D,D,20230323,23.11,23.335,21.65,22.6,51900 CFG-E,D,20230323,20.32,20.47,19.45,19.47,71200 CFR,D,20230323,101.76,102.22,97.78,97.86,1556300 CFR-B,D,20230323,17.68,18.11,17.32,17.47,12800 CGA,D,20230323,4.07,4.165,4.06,4.07,58000 CGAU,D,20230323,6.25,6.38,6.22,6.3,106400 CHAA,D,20230323,10.35,10.35,10.24,10.24,37800 CHCT,D,20230323,34.34,34.98,34.13,34.24,138700 CHD,D,20230323,84.17,85.41,84.1,84.32,1025800 CHE,D,20230323,518.32,524.27,510.705,511.77,73800 CHGG,D,20230323,15.59,15.775,15.345,15.43,2486100 CHH,D,20230323,117.44,118.35,112.64,113.05,495100 CHM-A,D,20230323,22.07,22.2199,21.6,21.6,2400 CHM-B,D,20230323,21.34,21.7,21.32,21.7,1300 CHMI,D,20230323,5.65,5.74,5.52,5.57,315100 CHN,D,20230323,12.67,12.9026,12.64,12.73,15200 CHPT,D,20230323,10,10.65,9.89,10.06,7642200 CHRA,D,20230323,3.8599,3.8599,3.5,3.56,18800 CHRB,D,20230323,12,12,10.24,10.89,5100 CHS,D,20230323,5.56,5.69,5.36,5.45,2099000 CHT,D,20230323,39.22,39.455,39.2,39.29,105700 CHWY,D,20230323,36.2,36.8,33.81,34.93,18868100 CI,D,20230323,267.93,269.01,255.26,256.58,3386100 CIA,D,20230323,3.05,3.215,3.05,3.18,47900 CIB,D,20230323,23.52,23.59,22.36,22.59,374800 CIEN,D,20230323,49.07,50.05,48.62,49.1,1436700 CIF,D,20230323,1.66,1.69,1.66,1.67,112300 CIG,D,20230323,1.99,2.005,1.92,1.94,5540500 CIG.C,D,20230323,3,3,2.85,2.9,41700 CII,D,20230323,17.15,17.3035,16.97,17.11,64200 CIM,D,20230323,5.35,5.46,5.1599,5.19,2291200 CIM-A,D,20230323,18.59,18.85,18.35,18.35,9800 CIM-B,D,20230323,19.13,19.33,18.77,18.84,41000 CIM-C,D,20230323,17.98,18.2,17.35,17.49,23400 CIM-D,D,20230323,18.81,19.7162,18.4,18.6,23100 CINT,D,20230323,5.2,5.325,5.12,5.12,8600 CIO,D,20230323,6.41,6.52,6,6.01,390000 CIO-A,D,20230323,16.97,16.99,16.14,16.14,18700 CION,D,20230323,9.54,9.78,9.47,9.54,243000 CIR,D,20230323,29.13,29.94,29,29.48,105300 CIVI,D,20230323,64.74,65.56,62.38,63.3,599300 CL,D,20230323,72.1,72.705,71.775,71.83,3494400 CLB,D,20230323,20.99,21.465,19.9514,20.29,308900 CLB.W,D,20230323,0.2499,0.2499,0.2499,0.2499,400 CLBR,D,20230323,10.15,10.15,10.12,10.13,1692900 CLCO,D,20230323,12.15,12.8167,12.15,12.39,30900 CLD-A,D,20230323,19.38,19.38,19,19.24,5000 CLDT,D,20230323,9.73,9.775,9.435,9.6,549700 CLF,D,20230323,17.91,18.27,17.375,17.65,8771200 CLH,D,20230323,133.46,135.995,131.885,132.72,298300 CLPR,D,20230323,5.86,5.977,5.57,5.71,103700 CLS,D,20230323,12.44,12.69,12.37,12.44,328300 CLV-A,D,20230323,41.85,42.41,41.23,41.23,27700 CLVT,D,20230323,9.68,9.73,9.36,9.43,2864500 CLW,D,20230323,33.53,33.82,32.5,32.62,76900 CLX,D,20230323,154.46,155.69,153.87,154.61,656200 CM,D,20230323,42.14,42.43,41.24,41.39,6006700 CMA,D,20230323,44.9,45.347,39.28,40.7,9026900 CMC,D,20230323,46.4,47.94,45.795,45.91,1713500 CMCM,D,20230323,2.25,2.33,2.23,2.2357,14800 CMG,D,20230323,1637,1661,1620.41,1632.53,200600 CMI,D,20230323,229.31,231.8104,224.475,226.19,989300 CMP,D,20230323,31.52,31.93,30.56,30.86,371600 CMR-C,D,20230323,24.8,24.8085,24.58,24.8085,1000 CMR-D,D,20230323,25.3459,25.3459,25.17,25.17,1000 CMR-E,D,20230323,25.0414,25.2394,25.0414,25.2394,4900 CMRE,D,20230323,9.35,9.48,9.11,9.19,405200 CMS,D,20230323,58.55,59.16,57.85,57.96,1583000 CMS-B,D,20230323,92.05,92.1,90.5,92.1,100 CMS-C,D,20230323,19.76,19.8,19.2399,19.52,10000 CMSA,D,20230323,23.57,23.57,23.21,23.2533,4900 CMSC,D,20230323,24.52,24.685,24.34,24.3495,4400 CMSD,D,20230323,24.37,24.49,23.96,23.97,19600 CMTG,D,20230323,11.51,11.58,10.99,11.06,212700 CMU,D,20230323,3.11,3.14,3.11,3.11,57400 CNA,D,20230323,37.74,37.83,36.66,36.85,186000 CNC,D,20230323,63.64,63.9899,61.71,62.58,4512600 CND.T,D,20230323,0.08,0.08,0.08,0.08,6500 CND.V,D,20230323,0.09,0.1064,0.0847,0.1,13600 CNDA,D,20230323,10.105,10.11,10.1,10.105,1238600 CNDB,D,20230323,10.37,10.37,10.37,10.37,100 CNF,D,20230323,2.25,2.25,2.15,2.25,19500 CNHI,D,20230323,14.64,14.82,14.465,14.57,4077100 CNI,D,20230323,115.2,115.2,112.245,112.64,1115100 CNK,D,20230323,12.73,13.89,12.605,13.24,4464700 CNM,D,20230323,21.32,21.62,20.92,21.1,437200 CNMD,D,20230323,97.82,99.505,95.755,96.38,394700 CNNE,D,20230323,19.38,19.48,18.93,19.11,358600 CNO,D,20230323,21.26,21.805,20.82,20.96,1525100 CNO-A,D,20230323,16.04,16.04,15.75,15.75,3900 CNP,D,20230323,27.54,27.94,27.215,27.32,5062000 CNQ,D,20230323,52.45,53.29,50.93,51.5,2627100 CNS,D,20230323,62.33,62.72,60.37,60.54,171000 CNX,D,20230323,15.31,15.65,15.05,15.24,2275300 COD-A,D,20230323,22,22.5,22,22,4200 COD-B,D,20230323,23.5,23.6859,23.3,23.33,3300 COD-C,D,20230323,23.6,23.84,23.36,23.4,7000 CODI,D,20230323,18.45,18.84,18.14,18.2,195100 COE,D,20230323,5.11,5.11,5.0072,5.0079,3000 COF,D,20230323,91.34,92.83,88.295,89.91,4584100 COF-I,D,20230323,19.02,19.19,18.69,18.76,141200 COF-J,D,20230323,18.49,18.52,17.95,17.95,61000 COF-K,D,20230323,17.53,17.635,17.16,17.16,22400 COF-L,D,20230323,16.94,17.08,16.34,16.55,83000 COF-N,D,20230323,16.41,16.5499,16,16.14,34500 COHR,D,20230323,34.46,36.12,34.22,34.67,1389300 COLD,D,20230323,27.05,27.76,26.93,27.04,1226700 COMP,D,20230323,2.96,3.17,2.93,2.96,1765300 COO,D,20230323,345.96,352.78,344.351,344.96,248600 COOK,D,20230323,3.93,4.055,3.805,3.83,338000 COP,D,20230323,98.51,99.76,95.5,96.42,5866400 COR-Z,D,20230323,6.33,7.2,6.1,6.37,117400 CORR,D,20230323,1.34,1.46,1.2702,1.31,86200 COTY,D,20230323,11.48,11.74,11.29,11.44,6124900 COUR,D,20230323,10.78,11.01,10.485,10.6,817700 CP,D,20230323,76.16,76.55,74.46,74.79,2400200 CPA,D,20230323,88.59,90.34,87.33,88.12,570400 CPAC,D,20230323,5.3,5.34,5.2701,5.28,1400 CPB,D,20230323,53.5,53.84,53.33,53.5,1821100 CPE,D,20230323,30.96,31.7699,29.6,30.26,1357900 CPF,D,20230323,18.48,18.515,17.82,17.88,163500 CPG,D,20230323,6.7,6.8674,6.515,6.56,9570500 CPK,D,20230323,124.29,124.76,121.09,121.33,69900 CPNG,D,20230323,14.58,14.9215,14.51,14.61,11665000 CPRI,D,20230323,43.82,44.43,42.6,43.42,2007200 CPS,D,20230323,13.25,13.63,13,13.25,108500 CPT,D,20230323,100,100.8,98.11,98.65,800500 CPTK,D,20230323,9.975,9.975,9.975,9.975,100 CPU.U,D,20230323,10.33,10.3498,10.33,10.3498,800 CPU.W,D,20230323,0.39,0.43,0.3867,0.43,4200 CPUH,D,20230323,10.22,10.24,10.22,10.24,6000 CR,D,20230323,110.73,112.55,108.54,109.08,286400 CRBG,D,20230323,15.73,15.74,14.46,14.75,2750700 CRC,D,20230323,36.22,36.895,35.5,36.07,866500 CRD.A,D,20230323,7.73,7.8341,7.46,7.52,58900 CRD.B,D,20230323,7.36,7.36,6.89,6.97,6700 CRGY,D,20230323,10.67,10.71,10.13,10.32,492500 CRH,D,20230323,50.05,50.4,48.95,49.4,819000 CRI,D,20230323,71.26,71.905,69.43,70.09,647000 CRK,D,20230323,10.46,10.66,9.78,9.96,3965600 CRL,D,20230323,198.03,200.83,191.25,193.71,588200 CRM,D,20230323,187.4,190.56,185.58,187.44,8685000 CRS,D,20230323,40.02,41.58,39.45,40.24,290600 CRT,D,20230323,16.42,17.15,16.2808,16.51,34600 CS,D,20230323,0.9066,0.908,0.861,0.8719,82211600 CSAN,D,20230323,10.53,10.55,10.13,10.28,380100 CSL,D,20230323,218.14,219.8,211.61,212.96,366700 CSR,D,20230323,51.79,52.84,51.46,51.85,111800 CSR-C,D,20230323,24.2515,24.4,24.25,24.325,7000 CSTA,D,20230323,10.29,10.3,10.28,10.28,7000 CSTM,D,20230323,14.37,14.45,13.92,14.08,777500 CSV,D,20230323,31.62,31.86,30.37,30.61,88200 CTA-A,D,20230323,63.81,64,63.8056,64,1200 CTA-B,D,20230323,87.56,87.6195,87.56,87.6195,600 CTBB,D,20230323,13.28,13.57,12,12.02,198600 CTDD,D,20230323,13.4,13.48,12.07,12.16,256600 CTLT,D,20230323,65.34,65.34,62.31,62.64,2225300 CTO,D,20230323,16.07,16.545,16.0625,16.17,251000 CTO-A,D,20230323,19.615,19.65,19.2617,19.2617,1300 CTOS,D,20230323,6.72,6.73,6.45,6.59,244500 CTR,D,20230323,27.69,28.07,26.39,26.43,19100 CTRA,D,20230323,23.5,23.8,22.835,23.1,11262200 CTRE,D,20230323,18.1,18.4129,17.88,17.94,505600 CTS,D,20230323,46.32,46.47,45.25,45.52,191500 CTV,D,20230323,1.51,1.57,1.47,1.51,99500 CTVA,D,20230323,57.5,58.03,56.52,56.81,2454200 CUB-E,D,20230323,20.6,20.6,19.98,20.21,4800 CUB-F,D,20230323,19.76,19.76,18.64,18.64,15000 CUBB,D,20230323,16.275,16.33,15.2101,15.2101,14200 CUBE,D,20230323,44.51,45.2,43.97,44.15,1560600 CUBI,D,20230323,18.41,18.6892,16.83,17.37,1025200 CUK,D,20230323,8.18,8.595,8.12,8.26,2906200 CULP,D,20230323,5.35,5.3576,5.21,5.25,7500 CURO,D,20230323,1.66,1.755,1.52,1.54,117800 CURV,D,20230323,2.3,2.47,2.3,2.38,181200 CUZ,D,20230323,19.61,19.79,18.375,18.5,3164000 CVE,D,20230323,16.74,16.98,15.58,15.73,10064700 CVEO,D,20230323,20.3,20.51,19.4,19.94,69200 CVI,D,20230323,31.14,31.7325,29.7858,30.04,1049800 CVI.U,D,20230323,10.115,10.13,10.115,10.13,5100 CVI.W,D,20230323,0.075,0.095,0.074,0.0847,25300 CVII,D,20230323,10.12,10.13,10.115,10.12,2020700 CVNA,D,20230323,8.63,9.47,7.87,8.35,18692000 CVS,D,20230323,74.22,74.22,72.105,72.37,9031800 CVX,D,20230323,157.02,158.755,153.14,154.52,7859400 CW,D,20230323,168.06,169.595,166.36,167.13,93500 CWAN,D,20230323,14.83,15.025,14.685,14.97,578200 CWE.A,D,20230323,28.36,28.93,27.84,27.94,338800 CWEN,D,20230323,29.72,30.13,29.03,29.17,783300 CWH,D,20230323,20.04,20.17,19.1,19.23,1989800 CWK,D,20230323,10.14,10.31,9.735,9.77,1641800 CWT,D,20230323,54.93,55.37,54.1,54.47,197100 CX,D,20230323,5.06,5.2,4.99,5.07,4801800 CXA.U,D,20230323,10.41,10.4335,10.41,10.42,34900 CXA.W,D,20230323,0.037,0.0375,0.0303,0.0373,28100 CXAC,D,20230323,10.4,10.42,10.4,10.41,7500 CXE,D,20230323,3.46,3.5,3.45,3.48,89400 CXH,D,20230323,7.21,7.21,7.15,7.15,14200 CXM,D,20230323,10.66,10.78,10.515,10.64,674000 CXW,D,20230323,8.96,9.145,8.92,8.99,1113600 CYD,D,20230323,7.31,7.47,7.25,7.27,2900 CYH,D,20230323,4.98,4.99,4.58,4.63,1632900 CZOO,D,20230323,1.96,1.9985,1.84,1.95,174300 D,D,20230323,53.03,53.58,52.025,52.22,4159100 DAC,D,20230323,53.84,54.15,52.62,53,68100 DAL,D,20230323,33,33.35,31.805,32.14,10506800 DAN,D,20230323,13.88,14.24,13.595,13.72,770500 DAO,D,20230323,8.62,9.04,8.54,8.95,242800 DAR,D,20230323,56.22,57.99,54.52,55.06,1372200 DASH,D,20230323,60.36,61.99,59.56,60.31,2995400 DAVA,D,20230323,64.5,67.83,63.87,66.08,389600 DB,D,20230323,10.39,10.428,9.51,9.65,19565200 DBD,D,20230323,0.89,0.9,0.84,0.8508,3575300 DBI,D,20230323,8.74,8.7999,8.375,8.52,1927000 DBL,D,20230323,14.2,14.28,14.09,14.1,26200 DBR-H,D,20230323,18.06,18.245,17.52,17.62,25800 DBR-I,D,20230323,18.3,18.3045,17.25,17.4,25000 DBR-J,D,20230323,18.14,18.1442,17.46,17.7,25300 DBRG,D,20230323,10.6,10.97,10.13,10.33,1937800 DCF,D,20230323,7.22,7.25,7.1733,7.25,80900 DCI,D,20230323,63.26,64.3,62.6,63.05,402600 DCO,D,20230323,52.68,52.74,51.5,51.94,50900 DCP,D,20230323,41.73,41.73,41.645,41.67,1967100 DCP-B,D,20230323,24.6,24.85,24.1,24.1105,24300 DCP-C,D,20230323,25,25.18,24.74,24.74,6600 DD,D,20230323,68.31,69.3,67.51,68.36,2501500 DDD,D,20230323,10.11,10.435,9.9,10.17,944600 DDL,D,20230323,3.5,3.6399,3.5,3.61,619100 DDS,D,20230323,310.75,314.19,299.97,305.11,140700 DDT,D,20230323,25.51,25.528,25.25,25.25,7700 DE,D,20230323,395,400.7099,389.05,391.85,1566900 DEA,D,20230323,12.79,12.92,12.4,12.41,1362500 DECK,D,20230323,437.99,445.81,435.495,442.24,378600 DEI,D,20230323,11.56,11.63,10.815,10.84,5560700 DELL,D,20230323,38.32,38.61,37.38,37.82,3215900 DEN,D,20230323,81.04,82.775,78.54,79.64,660600 DEO,D,20230323,177.96,178.89,176.5,177.12,379800 DESP,D,20230323,6.04,6.14,5.76,5.9,251900 DFH,D,20230323,12.5,12.71,12.31,12.45,123500 DFIN,D,20230323,38.28,38.9,37.85,38.65,275300 DFP,D,20230323,17.05,17.24,16.86,16.88,62000 DFS,D,20230323,95.02,96.21,92.8,93.57,2455900 DG,D,20230323,205.21,206.21,202.49,202.85,2123100 DGX,D,20230323,133.82,135.42,133.19,135.39,2430800 DHF,D,20230323,2.15,2.17,2.12,2.14,90200 DHI,D,20230323,96.92,99.4,95.685,96.28,3458200 DHR,D,20230323,246.85,249.78,245.25,246.93,1605100 DHR-B,D,20230323,1251.85,1251.85,1251.85,1251.85,6300 DHT,D,20230323,11.23,11.451,10.78,10.9,2122400 DHX,D,20230323,3.62,3.695,3.56,3.59,85000 DIAX,D,20230323,14.25,14.46,14.19,14.28,51600 DIN,D,20230323,68.01,68.91,65.61,66.93,273900 DINO,D,20230323,49.47,50.21,47.685,48.22,2393200 DIS,D,20230323,95.28,97.02,94.76,95.83,9527000 DK,D,20230323,22.71,23.34,22.17,22.23,2296600 DKL,D,20230323,51.06,51.9999,49.13,49.3,12100 DKS,D,20230323,142.94,144.38,137.48,139.84,1720600 DLB,D,20230323,82.62,83.45,81.785,82.5,396500 DLN-A,D,20230323,23.8,23.8438,23.75,23.75,1900 DLN-B,D,20230323,24.1,24.1,23.71,23.73,1500 DLNG,D,20230323,2.9,3.03,2.82,2.85,37400 DLR,D,20230323,92.42,95.845,91.84,93.51,2573500 DLR-J,D,20230323,20.67,20.8114,20.37,20.51,12800 DLR-K,D,20230323,22.66,22.8,22.4161,22.67,32300 DLR-L,D,20230323,20.72,20.85,20.39,20.39,28400 DLX,D,20230323,15.36,15.495,14.84,14.98,216400 DLY,D,20230323,13.39,13.45,13.29,13.38,152800 DM,D,20230323,2.17,2.195,2.06,2.13,2158000 DMA,D,20230323,6.01,6.0199,5.88,5.9,27100 DMB,D,20230323,10.92,10.92,10.8,10.84,22200 DMO,D,20230323,10.62,10.62,10.45,10.49,24700 DMS,D,20230323,0.63,0.6833,0.5925,0.61,79100 DMS.W,D,20230323,0.035,0.035,0.03,0.03,10900 DMY.E,D,20230323,10.26,10.26,10.26,10.26,400 DMY.Y,D,20230323,0.14,0.1827,0.133,0.1601,10100 DMYS,D,20230323,10.25,10.25,10.22,10.22,2000 DNA,D,20230323,1.26,1.33,1.19,1.23,16501000 DNA.W,D,20230323,0.18,0.18,0.1676,0.17,63700 DNB,D,20230323,11.3,11.41,11.175,11.35,3507500 DNMR,D,20230323,2,2.1,1.98,2.09,1157600 DNOW,D,20230323,10.45,10.7,10.29,10.38,923600 DNP,D,20230323,11.05,11.08,11,11.08,427000 DO,D,20230323,11.21,11.58,10.67,10.99,1700500 DOC,D,20230323,13.91,14.185,13.77,13.85,1671000 DOCN,D,20230323,35.21,36.04,34.82,35.49,1714000 DOCS,D,20230323,33.23,34.04,32.495,32.91,1352900 DOLE,D,20230323,11.56,11.56,11.31,11.43,210100 DOMA,D,20230323,0.378,0.4,0.36,0.36,575700 DOOR,D,20230323,86.52,88.59,85.91,86.6,105000 DOUG,D,20230323,3.03,3.045,2.97,3,895400 DOV,D,20230323,140.47,143.27,139.43,140.53,709200 DOW,D,20230323,51.48,52.94,51.155,51.65,4781100 DPG,D,20230323,12.35,12.45,12,12.04,146300 DPZ,D,20230323,313.77,318.78,312.33,315.43,520100 DQ,D,20230323,49.25,50.74,48.47,49.02,898500 DRD,D,20230323,8.88,9.2799,8.78,9.13,580200 DRH,D,20230323,7.53,7.65,7.33,7.34,1950100 DRH-A,D,20230323,24.77,24.87,24.51,24.51,1500 DRI,D,20230323,151.84,153.67,147.75,150.52,2675400 DRQ,D,20230323,28.13,28.81,26.93,27.43,215300 DSAQ,D,20230323,10.57,10.57,10.46,10.47,69600 DSL,D,20230323,11.17,11.27,11.04,11.05,312600 DSM,D,20230323,5.69,5.69,5.61,5.66,206400 DSU,D,20230323,9.33,9.37,9.26,9.28,161500 DSX,D,20230323,3.95,4.0509,3.9,3.95,426200 DSX-B,D,20230323,25.29,25.5,25.29,25.5,1200 DT,D,20230323,39.15,39.95,38.88,39.41,2094700 DTB,D,20230323,19.99,20.17,19.88,19.88,4800 DTC,D,20230323,6.58,6.91,6.53,6.54,538000 DTE,D,20230323,103.81,104.74,102.27,102.66,912800 DTF,D,20230323,10.8902,10.95,10.8902,10.9499,3500 DTG,D,20230323,19.69,19.9556,19.5201,19.53,14000 DTL.P,D,20230323,1.36,1.4074,1.26,1.3,1200 DTM,D,20230323,47.74,48.145,46.76,46.95,488500 DTW,D,20230323,23.19,23.4318,23,23.1,14200 DUK,D,20230323,93,93.63,91.37,91.55,2764300 DUK-A,D,20230323,25.17,25.26,25.06,25.08,51200 DUKB,D,20230323,24.91,25.08,24.855,24.96,34300 DV,D,20230323,28.41,29.48,28.36,28.88,1740500 DVA,D,20230323,76.71,77.075,74.64,75.24,507700 DVN,D,20230323,48.13,48.605,46.231,46.72,8905800 DX,D,20230323,11.65,11.88,11.355,11.4,1058900 DX-C,D,20230323,21.863,21.905,21.36,21.649,8600 DXC,D,20230323,23.68,24.02,23.075,23.25,1640100 DY,D,20230323,94.37,95.62,92.14,92.91,520400 E,D,20230323,27.19,27.3,26.51,26.73,261700 EAF,D,20230323,4.48,4.56,4.335,4.4,1685000 EAI,D,20230323,22.08,22.25,21.81,21.81,10300 EARN,D,20230323,7.03,7.2,6.94,6.96,94000 EAT,D,20230323,37.53,37.885,35.2,36.22,1421700 EB,D,20230323,8.7,8.87,8.425,8.5,558800 EBF,D,20230323,21.1,21.165,20.46,20.52,160700 EBR,D,20230323,5.92,5.925,5.67,5.75,1523500 EBR.B,D,20230323,6.41,6.42,6.2,6.33,8900 EBS,D,20230323,7.93,8.22,7.74,7.86,1355400 EC,D,20230323,10.15,10.21,9.595,9.67,1971100 ECAT,D,20230323,14.54,14.725,14.51,14.59,391700 ECC,D,20230323,10.81,10.88,10.65,10.79,443400 ECC-D,D,20230323,19.97,19.9747,19.828,19.92,2900 ECCC,D,20230323,20.85,20.8521,20.5,20.5,2400 ECCV,D,20230323,21.07,21.1978,21.07,21.1978,500 ECCW,D,20230323,22.4901,22.89,22.14,22.229,1900 ECCX,D,20230323,22.9,23.438,22.9,23,800 ECL,D,20230323,155.61,159.52,155.18,157.04,1253900 ECVT,D,20230323,10.29,10.43,10.115,10.2,867500 ED,D,20230323,91.74,92.97,91.06,91.73,2373000 EDD,D,20230323,4.53,4.555,4.5,4.52,187200 EDF,D,20230323,4.33,4.42,4.2901,4.31,54000 EDI,D,20230323,5.3,5.3,5.14,5.19,23600 EDN,D,20230323,7.74,7.93,7.66,7.85,9400 EDR,D,20230323,22.98,23.47,22.71,23.07,3168200 EDU,D,20230323,38.29,39.9,38.205,38.8,1964500 EE,D,20230323,20.5,20.62,19.13,19.18,285200 EEA,D,20230323,8.31,8.33,8.24,8.24,4100 EEX,D,20230323,3.35,3.49,3.35,3.46,25700 EFC,D,20230323,11.33,11.56,11.05,11.13,1214200 EFC-A,D,20230323,19.72,19.895,19.27,19.3,2300 EFC-B,D,20230323,18.35,18.54,18.35,18.54,1300 EFC-C,D,20230323,21.35,21.35,21.19,21.19,4000 EFR,D,20230323,11.23,11.2893,11.16,11.18,91200 EFT,D,20230323,11.34,11.4185,11.3,11.31,77400 EFX,D,20230323,196.91,198.6592,192.92,195.83,890800 EFXT,D,20230323,5.64,5.68,5.49,5.56,41300 EGF,D,20230323,9.5,9.5,9.5,9.5,1000 EGG.W,D,20230323,0.18,0.1802,0.17,0.17,400 EGGF,D,20230323,10.13,10.155,10.13,10.13,1400 EGLE,D,20230323,46.65,47.7,46.17,46.74,253600 EGO,D,20230323,9.81,10.0299,9.74,9.79,1671500 EGP,D,20230323,153.9,156.2207,152.45,153.32,230200 EGY,D,20230323,4.22,4.38,4.14,4.2,1391600 EHAB,D,20230323,13.88,13.88,13.27,13.34,273000 EHC,D,20230323,52.3,52.32,51.375,51.76,860500 EHI,D,20230323,7.35,7.35,7.195,7.22,20500 EIC,D,20230323,14.24,14.29,13.86,13.98,16700 EICA,D,20230323,23.12,23.7497,23.12,23.55,2400 EIG,D,20230323,41.54,41.67,40.87,41.24,141000 EIX,D,20230323,66.16,67.59,65.36,66.04,2614200 EL,D,20230323,242.24,244.95,237.1464,238.72,985400 ELAN,D,20230323,9.16,9.25,8.78,8.79,8104800 ELC,D,20230323,22.45,22.65,22.13,22.13,8700 ELF,D,20230323,74.63,76.18,73.87,75.19,702400 ELME,D,20230323,16.69,17.03,16.375,16.4,837500 ELP,D,20230323,6.22,6.26,6.005,6.01,612700 ELS,D,20230323,62.61,63.47,61.85,62.06,992900 ELV,D,20230323,466.67,470.41,443.14,446.3,1900300 EMD,D,20230323,8.53,8.56,8.42,8.53,107500 EME,D,20230323,159.79,160.55,156.02,157.64,327100 EMF,D,20230323,11.47,11.595,11.4568,11.5212,8600 EMN,D,20230323,79.44,80.63,77.81,78.73,906300 EMO,D,20230323,27.74,27.745,25.87,25.9,79700 EMP,D,20230323,22.32,22.5974,21.87,21.87,4100 EMR,D,20230323,83.53,84.57,82.57,83.1,3184700 ENB,D,20230323,36.75,37.1101,36.27,36.45,4219400 ENBA,D,20230323,25.29,25.31,25.29,25.3,85800 ENFN,D,20230323,10.34,10.6,10.275,10.46,274300 ENIC,D,20230323,2.29,2.355,2.27,2.33,471100 ENJ,D,20230323,22.36,22.7624,22.34,22.35,1500 ENLC,D,20230323,10.44,10.53,9.895,10.06,2099000 ENO,D,20230323,23.75,24.05,23.41,23.93,12200 ENOV,D,20230323,50.32,50.85,48.73,49.5,475000 ENR,D,20230323,32.85,33.2,32.44,32.66,449700 ENS,D,20230323,81.64,83.2,80.1,81.12,174600 ENV,D,20230323,52.87,54.1,52.5,53.58,448100 ENVA,D,20230323,42.87,43.55,41.8,42.31,185100 ENZ,D,20230323,2.06,2.2416,2.03,2.13,841200 EOC.U,D,20230323,10.24,10.24,10.23,10.23,1900 EOCW,D,20230323,10.23,10.2333,10.22,10.22,6000 EOD,D,20230323,4.35,4.4,4.28,4.33,166500 EOG,D,20230323,106.4,107.56,103.46,104.78,3868400 EOI,D,20230323,14.97,15.14,14.85,14.96,36900 EOS,D,20230323,15.92,16.1191,15.85,15.92,129200 EOT,D,20230323,17.49,17.49,17.0401,17.4,17200 EPAC,D,20230323,25.83,26.69,25.76,26.4,518400 EPAM,D,20230323,278.62,288.655,277.38,284.45,503600 EPC,D,20230323,40.35,41.04,39.945,40.29,359400 EPD,D,20230323,25.06,25.21,24.83,24.97,4873800 EPR,D,20230323,34.92,35.28,34.24,34.43,650800 EPR-C,D,20230323,16.91,17.0799,16.65,16.65,8800 EPR-E,D,20230323,26.49,26.49,25.9,25.9,3500 EPR-G,D,20230323,17.05,17.21,16.77,16.89,8100 EPRT,D,20230323,23.35,23.67,22.94,23.11,693500 EQC,D,20230323,20,20.11,19.78,19.87,1151300 EQC-D,D,20230323,24.4901,24.676,24.4901,24.676,3800 EQH,D,20230323,24.45,24.8,23.665,23.99,2827500 EQH-A,D,20230323,20.12,20.38,19.65,19.65,43600 EQH-C,D,20230323,17.22,17.4346,16.68,16.68,10800 EQNR,D,20230323,28.19,28.285,27.225,27.45,4338700 EQR,D,20230323,56.08,56.44,55.25,55.46,2986800 EQS,D,20230323,1.56,1.56,1.51,1.51,300 EQT,D,20230323,29.83,30.545,29.05,29.53,6478600 ERF,D,20230323,14.29,14.66,13.91,13.96,1621700 ERJ,D,20230323,15.53,15.59,15.19,15.44,4367700 ERO,D,20230323,16.63,16.86,16.31,16.5,71300 ES,D,20230323,73.26,74.4,72.77,73.25,2582500 ESAB,D,20230323,56.76,57.45,56.17,56.54,173800 ESE,D,20230323,88.31,89.54,86.88,88.67,128500 ESI,D,20230323,18.42,18.88,18.21,18.36,893900 ESMT,D,20230323,18.64,18.865,18.45,18.51,290300 ESNT,D,20230323,38.24,38.49,37.735,37.9,962800 ESRT,D,20230323,6.23,6.29,5.78,5.82,1945700 ESS,D,20230323,200,201.73,196.03,196.17,505800 ESTC,D,20230323,55.81,56.96,55.03,55.88,437500 ESTE,D,20230323,12.42,12.81,12.01,12.19,1244700 ET,D,20230323,11.88,12,11.56,11.68,12791900 ET-C,D,20230323,23.3,23.7471,23.25,23.2928,27000 ET-D,D,20230323,23.1,23.395,22.9791,22.98,40600 ET-E,D,20230323,23.05,23.25,22.8303,22.88,30000 ETB,D,20230323,12.84,12.9699,12.77,12.82,29800 ETD,D,20230323,27.07,27.165,26.39,26.73,266000 ETG,D,20230323,15.28,15.555,15.13,15.22,137400 ETI.P,D,20230323,25.2,25.2,25.07,25.13,700 ETJ,D,20230323,7.54,7.67,7.5203,7.57,132500 ETN,D,20230323,166.12,168.34,163.14,164.54,2143400 ETO,D,20230323,21.1,21.39,20.82,20.97,48800 ETR,D,20230323,100.32,101.55,99.7036,100.35,2079400 ETRN,D,20230323,5.38,5.515,5.16,5.21,4654200 ETV,D,20230323,12.6,12.73,12.5,12.59,126100 ETW,D,20230323,7.83,7.97,7.8114,7.86,296700 ETW.W,D,20230323,0.66,0.7624,0.6425,0.75,4100 ETWO,D,20230323,5.47,5.58,5.39,5.48,978500 ETX,D,20230323,17.62,17.65,17.56,17.6,19200 ETY,D,20230323,11.36,11.495,11.3013,11.37,121200 EURN,D,20230323,17.69,18.84,17.5,17.65,2940700 EVA,D,20230323,28.63,29.34,27.04,27.44,601700 EVC,D,20230323,5.88,5.965,5.6788,5.77,269100 EVE,D,20230323,10.43,10.43,10.425,10.425,300 EVE.T,D,20230323,0.3874,0.3874,0.3874,0.3874,1000 EVE.W,D,20230323,0.0869,0.0869,0.0793,0.0793,300 EVEX,D,20230323,6.2,6.28,6.15,6.22,11800 EVF,D,20230323,5.29,5.36,5.28,5.28,33200 EVG,D,20230323,10.06,10.1132,10.02,10.07,19200 EVH,D,20230323,31.04,31.34,29.92,29.94,701800 EVN,D,20230323,9.88,9.9,9.81,9.83,101800 EVR,D,20230323,115.31,117.11,113.66,114.18,304100 EVRI,D,20230323,16.76,16.93,16.135,16.37,566300 EVT,D,20230323,21.64,21.7384,21.235,21.39,93600 EVT.W,D,20230323,0.17,0.1797,0.17,0.1797,200 EVTC,D,20230323,33.35,33.72,32.56,32.67,317400 EVTL,D,20230323,1.58,1.79,1.55,1.77,543100 EW,D,20230323,79.99,81.16,78.875,79.55,2701200 EXD,D,20230323,9.47,9.5801,9.42,9.45,27400 EXG,D,20230323,7.5,7.56,7.445,7.49,539900 EXK,D,20230323,3.42,3.53,3.36,3.47,2522400 EXP,D,20230323,138.69,141.45,137.73,139.06,361400 EXPR,D,20230323,0.85,0.8773,0.84,0.85,2582600 EXR,D,20230323,150.04,153.36,148.89,149.27,713400 F,D,20230323,11.65,11.78,11.27,11.42,74225300 F-B,D,20230323,23.29,23.91,23.0707,23.49,22400 F-C,D,20230323,23.25,23.5699,22.96,22.96,28500 F-D,D,20230323,23.78,23.78,23.1,23.24,71300 FAC.T,D,20230323,0.27,0.3041,0.26,0.26,42600 FACT,D,20230323,10.29,10.2909,10.29,10.2909,6200 FAF,D,20230323,53.73,54.17,53.01,53.27,581600 FAM,D,20230323,5.82,6.1,5.8001,5.83,9100 FAT.W,D,20230323,0.028,0.0311,0.025,0.031,3000 FATH,D,20230323,0.6341,0.65,0.6,0.6152,86300 FBIN,D,20230323,57.41,58.83,56.41,56.99,1507900 FBK,D,20230323,30.99,30.99,29.52,29.9,171800 FBP,D,20230323,11.4,11.4425,10.91,10.92,1436300 FBR-E,D,20230323,19.3,19.5,18.8726,19.02,14600 FBRT,D,20230323,11.51,11.74,11.08,11.19,388100 FC,D,20230323,46.29,46.55,45.65,45.87,45300 FCF,D,20230323,12.82,12.83,12.38,12.51,1036600 FCN,D,20230323,193.4,195.64,191.375,193.57,248800 FCPT,D,20230323,25.25,25.6,25.14,25.31,495300 FCRX,D,20230323,23.42,23.45,22.9001,23.44,5700 FCT,D,20230323,9.7,9.7,9.59,9.62,76400 FCX,D,20230323,38.25,39.265,37.385,37.79,15292600 FDEU,D,20230323,12.25,12.3307,12.19,12.28,96800 FDP,D,20230323,29.52,29.61,28.78,29.1,132900 FDS,D,20230323,390,403,377.89,392.59,964900 FDX,D,20230323,217.89,222.64,216.05,216.92,2583700 FE,D,20230323,38.27,38.47,37.565,37.75,3442600 FEI,D,20230323,7.35,7.35,7.0892,7.11,200700 FENG,D,20230323,2.35,2.3736,2.28,2.3,5000 FERG,D,20230323,130.57,132.51,129.82,130.98,1485300 FET,D,20230323,24.5,24.73,22.45,23,313200 FF,D,20230323,7.21,7.285,7.0301,7.12,143900 FFA,D,20230323,16.22,16.43,16.05,16.14,43800 FFC,D,20230323,13.46,13.79,13.29,13.35,181500 FG,D,20230323,16.43,16.98,16.1101,16.8,234800 FGB,D,20230323,3,3.07,2.945,2.95,54300 FHI,D,20230323,39.27,39.43,38.695,39.23,843700 FHN,D,20230323,15.69,16.055,15.41,15.78,9403500 FHN-B,D,20230323,20.75,21,20.27,20.47,22100 FHN-C,D,20230323,21.78,21.78,20.97,21.39,3100 FHN-D,D,20230323,19.15,20.25,19.1,19.25,116700 FHN-E,D,20230323,19.74,20.3,18.83,18.87,59900 FHN-F,D,20230323,16.28,16.8,16,16.29,16700 FICO,D,20230323,682.85,688.29,673.12,680.85,218600 FIF,D,20230323,13.75,13.99,13.23,13.35,80300 FIGS,D,20230323,6.08,6.1799,5.82,5.92,1978800 FINS,D,20230323,12.32,12.4,12.32,12.34,90900 FINV,D,20230323,4.05,4.095,3.95,3.97,1260200 FIS,D,20230323,51.12,51.75,49.91,49.97,6570500 FIX,D,20230323,140.07,141.1999,135.18,135.69,199600 FL,D,20230323,39.28,39.8839,37.33,37.73,4429700 FLC,D,20230323,14.35,14.3989,14.0807,14.2,33300 FLM.W,D,20230323,0.415,0.415,0.415,0.415,200 FLME,D,20230323,10.13,10.15,10.11,10.115,41700 FLNG,D,20230323,33.21,34,32.3596,32.85,381100 FLO,D,20230323,26.84,27.045,26.795,26.88,1609500 FLR,D,20230323,29.75,30.3165,29.09,29.4,1178400 FLS,D,20230323,31.44,32.17,31.18,31.41,737500 FLT,D,20230323,202.24,206.57,197.98,199.76,630200 FMC,D,20230323,118.19,118.89,115.4,116.96,840200 FMN,D,20230323,10.51,10.6,10.43,10.47,20400 FMS,D,20230323,20.46,20.68,20.14,20.29,770100 FMX,D,20230323,88.82,89.76,88.06,88.07,347900 FMY,D,20230323,11.47,11.4746,11.2963,11.35,2300 FN,D,20230323,112.5,113.72,109.72,110.52,199500 FNA,D,20230323,16.93,17.005,16.61,16.83,390000 FNB,D,20230323,11.76,11.78,11.19,11.26,3504900 FNB-E,D,20230323,23.9,24,23.51,23.97,14700 FND,D,20230323,93.2,93.62,90.305,91.92,1169200 FNF,D,20230323,33.99,34.085,33.02,33.03,2098000 FNV,D,20230323,143.15,145.5,142.87,143.6,567000 FOA,D,20230323,1.42,1.42,1.34,1.35,50600 FOA.W,D,20230323,0.13,0.15,0.12,0.12,7100 FOF,D,20230323,10.46,10.65,10.46,10.53,45700 FOR,D,20230323,14.81,14.89,14.52,14.77,183700 FORG,D,20230323,20.21,20.33,20.16,20.27,512600 FOUR,D,20230323,68.72,70.84,67.5,68.63,960900 FPF,D,20230323,14.9,15.22,14.89,14.89,129200 FPH,D,20230323,2.05,2.25,2.05,2.13,168900 FPI,D,20230323,10,10.24,9.755,9.85,1228700 FPL,D,20230323,5.68,5.74,5.53,5.54,59100 FR,D,20230323,49.7,50.37,49.09,49.44,733400 FRA,D,20230323,11.39,11.49,11.34,11.34,170700 FRC,D,20230323,14.18,14.65,12,12.53,98571800 FRC-H,D,20230323,6.99,7.2777,5.655,6.03,363200 FRC-I,D,20230323,7.5,7.8699,6.07,6.55,609400 FRC-J,D,20230323,6.56,6.92,5.31,5.98,517800 FRC-K,D,20230323,6.33,6.51,5.01,5.63,819600 FRC-L,D,20230323,6.8,6.87,4.95,5.9521,1048200 FRC-M,D,20230323,6.66,6.66,5.06,5.89,2152200 FRC-N,D,20230323,6.52,7,5.24,6.21,1193300 FRE.W,D,20230323,2.23,2.33,2.2,2.2,58900 FREY,D,20230323,7.18,7.42,6.98,7.05,2386400 FRGE,D,20230323,1.65,1.73,1.63,1.63,275300 FRO,D,20230323,17.23,17.78,16.61,16.72,3174500 FRT,D,20230323,91.39,93.18,90.51,91.16,438300 FRT-C,D,20230323,20.58,20.58,20.3,20.51,4000 FRX.T,D,20230323,0.1935,0.1937,0.1106,0.1251,10800 FRXB,D,20230323,9.93,9.95,9.93,9.95,500 FSCO,D,20230323,4.28,4.32,4.21,4.25,569000 FSD,D,20230323,10.99,11.1087,10.96,11.01,67900 FSK,D,20230323,18.09,18.555,17.8,17.87,1318800 FSLY,D,20230323,15.76,16.55,15.53,15.94,3079500 FSM,D,20230323,3.41,3.57,3.395,3.52,5080400 FSNB,D,20230323,10.18,10.18,10.18,10.18,500 FSR,D,20230323,5.81,6.075,5.7,5.73,4441600 FSS,D,20230323,50.91,51.93,50.29,50.81,402100 FT,D,20230323,6.75,6.79,6.7099,6.71,39900 FTCH,D,20230323,4.61,5.1,4.575,4.67,11281300 FTHY,D,20230323,13.68,13.75,13.56,13.63,116200 FTI,D,20230323,13.18,13.36,12.35,12.56,7243200 FTK,D,20230323,0.7814,0.8028,0.656,0.71,1236700 FTS,D,20230323,40.43,40.465,39.65,39.72,571900 FTV,D,20230323,65.02,66.065,63.96,64.53,2188000 FUBO,D,20230323,1.24,1.247,1.04,1.04,20411600 FUL,D,20230323,66.09,66.93,64.84,65.56,236200 FUN,D,20230323,44.13,45.03,43.71,43.76,124100 FVRR,D,20230323,34.28,35.4,33.82,34.31,432500 FXLV,D,20230323,1.16,1.27,1.14,1.27,152900 FZT,D,20230323,10.2,10.22,10.19,10.2,15800 G,D,20230323,44.67,45.21,44.35,44.77,866000 GAB,D,20230323,5.51,5.58,5.48,5.56,565500 GAB-G,D,20230323,22.36,22.36,22.15,22.15,300 GAB-H,D,20230323,22.35,22.35,22.02,22.23,3100 GAB-K,D,20230323,22.69,22.69,22.35,22.5,3200 GAM,D,20230323,37.26,37.79,36.95,37.23,16700 GAM-B,D,20230323,25.4,25.94,25.3,25.4,10700 GAQ,D,20230323,10.45,10.45,10.3,10.31,4900 GAQ.U,D,20230323,10.38,10.38,10.38,10.38,100 GATO,D,20230323,4.63,4.78,4.605,4.7,327400 GATX,D,20230323,104.53,105.81,102.14,103.24,165800 GB,D,20230323,5.95,6.09,5.835,5.95,40700 GB.W,D,20230323,0.38,0.39,0.36,0.36,5900 GBAB,D,20230323,16.73,16.78,16.6,16.68,45900 GBCI,D,20230323,43.06,43.38,41.24,41.67,662200 GBLI,D,20230323,27.71,27.95,27.71,27.95,600 GBTG,D,20230323,6.8,6.87,6.525,6.58,53500 GBX,D,20230323,30.62,31.9,30.39,30.99,462600 GCI,D,20230323,2.01,2.02,1.83,1.86,1622400 GCO,D,20230323,35.6,35.98,34.52,34.83,260900 GCV,D,20230323,4.27,4.36,4.26,4.3,16900 GD,D,20230323,219.96,221.77,219.1,220.11,1472700 GDDY,D,20230323,74.27,74.715,73.18,73.8,798800 GDIV,D,20230323,11.62,11.71,11.5,11.5882,13500 GDL,D,20230323,7.8,7.8005,7.74,7.76,48600 GDL-C,D,20230323,49,49.21,49,49.0001,2200 GDO,D,20230323,12.15,12.16,12.09,12.13,41900 GDOT,D,20230323,16.43,16.67,16.05,16.13,422400 GDV,D,20230323,20.08,20.27,19.82,19.99,151200 GDV-H,D,20230323,24.25,24.25,23.36,23.65,3800 GDV-K,D,20230323,19.35,19.35,18.77,18.9987,14400 GE,D,20230323,90.63,92.9474,90.53,91.59,8646900 GEF,D,20230323,59.83,60.68,59.01,59.34,187500 GEF.B,D,20230323,72.87,73.415,71.825,72.41,18200 GEL,D,20230323,10.92,11.0789,10.3,10.37,539700 GENI,D,20230323,4.13,4.34,4.1,4.14,1268300 GEO,D,20230323,7.59,7.915,7.575,7.63,1951400 GER,D,20230323,12.62,12.6785,12.2,12.26,52900 GES,D,20230323,18.72,18.8574,17.94,18.15,1100400 GETR,D,20230323,0.27,0.3131,0.27,0.313,453400 GETY,D,20230323,4,4.22,3.9515,4.03,233400 GF,D,20230323,8.91,8.93,8.79,8.81,10000 GFF,D,20230323,30.97,31.46,30.33,30.58,395000 GFI,D,20230323,12.27,12.54,12.03,12.41,8742600 GFL,D,20230323,32.75,33.4,32.19,32.46,701600 GFO.U,D,20230323,10.16,10.2536,10.16,10.16,900 GFO.W,D,20230323,0.1599,0.1599,0.1401,0.1573,1000 GFOR,D,20230323,10.15,10.175,10.15,10.16,21500 GFX,D,20230323,10.09,10.09,10.09,10.09,800 GFX.U,D,20230323,10.16,10.17,10.16,10.1625,1300 GFX.W,D,20230323,0.2698,0.2698,0.23,0.23,36900 GGB,D,20230323,4.72,4.74,4.5,4.54,10573000 GGG,D,20230323,68.35,69.96,68.13,69.04,1112300 GGT,D,20230323,5.43,5.62,5.4,5.62,36000 GGT-E,D,20230323,23.64,23.64,23.48,23.48,600 GGT-G,D,20230323,23.0001,23.25,23.0001,23.22,1400 GGZ,D,20230323,11.28,11.43,11.18,11.27,10900 GHC,D,20230323,570,570.85,564.675,567.5,15300 GHG,D,20230323,4.42,4.45,4.32,4.44,12300 GHI,D,20230323,17.53,17.6784,17.05,17.14,30300 GHL,D,20230323,8.71,8.8818,8.3172,8.42,56500 GHLD,D,20230323,10.31,10.54,10.31,10.4,7400 GHM,D,20230323,13.42,13.55,13.11,13.21,34300 GHY,D,20230323,10.74,10.77,10.59,10.63,109600 GIA,D,20230323,10.55,10.56,10.54,10.56,51800 GIA.U,D,20230323,10.53,10.54,10.53,10.54,900 GIA.W,D,20230323,0.03,0.03,0.0263,0.03,900 GIB,D,20230323,92.17,93.6158,91.96,92.28,203800 GIC,D,20230323,25.71,26.07,25.23,25.5,115900 GIL,D,20230323,32.04,32.47,31.53,31.82,328700 GIM,D,20230323,4.22,4.275,4.21,4.22,269800 GIS,D,20230323,81,83.32,81,82.15,6082900 GJH,D,20230323,8.22,8.2222,8.2,8.2,1000 GJO,D,20230323,24.61,24.61,24.31,24.61,1800 GJP,D,20230323,23.88,25.04,23.87,25.04,800 GJR,D,20230323,24.45,25,24.45,24.89,700 GJS,D,20230323,21.03,21.03,21.03,21.03,200 GJT,D,20230323,21.39,21.4,21.36,21.4,1900 GKOS,D,20230323,48.82,49.11,47.92,48.21,393100 GL,D,20230323,106.86,107.79,105.84,106.36,529000 GL-D,D,20230323,18.77,18.89,18.54,18.65,11000 GLO-A,D,20230323,23.18,23.49,23.179,23.49,1300 GLO-B,D,20230323,23.5999,23.5999,23.429,23.45,3000 GLO-C,D,20230323,23.45,23.45,23.26,23.3,2000 GLO-G,D,20230323,24.5,24.55,24.41,24.55,4300 GLOB,D,20230323,151.34,157.95,151.17,155.49,506100 GLOP,D,20230323,8.35,8.52,8.15,8.2,195300 GLP,D,20230323,29.18,29.63,28.97,29.3,148600 GLP-A,D,20230323,26.01,26.376,26.01,26.2927,4200 GLP-B,D,20230323,25.37,25.37,25.0415,25.2899,6600 GLS,D,20230323,0.1649,0.196,0.1311,0.165,841400 GLT,D,20230323,2.78,2.8,2.705,2.76,542300 GLW,D,20230323,32.87,33.46,32.38,32.66,3971800 GM,D,20230323,34.37,34.7603,33.175,33.74,12585400 GME,D,20230323,22.57,24.59,22.13,22.58,11168800 GMED,D,20230323,52.52,53.17,52.07,52.3,1366600 GMR-A,D,20230323,25.0446,25.0446,24.74,24.9999,5800 GMRE,D,20230323,8.26,8.425,8.1255,8.15,639900 GMS,D,20230323,54.63,55.45,53.15,53.85,173500 GNE,D,20230323,10.76,11.08,10.75,10.86,62000 GNK,D,20230323,15.58,15.73,15.2506,15.4,768700 GNL,D,20230323,11.98,12.125,11.74,11.8,832900 GNL-A,D,20230323,20.62,20.6299,20.03,20.2,12000 GNL-B,D,20230323,19.42,19.425,18.63,18.7,9400 GNRC,D,20230323,111.35,112.5,106.47,107.11,1262500 GNT,D,20230323,4.98,5.07,4.96,4.98,36500 GNT-A,D,20230323,22.58,23.35,22.5799,23.35,1100 GNTY,D,20230323,27.66,29.06,26.89,28.15,75000 GNW,D,20230323,4.95,4.985,4.75,4.76,5094000 GOF,D,20230323,15.66,15.8,15.59,15.69,454000 GOG.U,D,20230323,10.67,10.67,10.67,10.67,100 GOL,D,20230323,2.53,2.56,2.2201,2.27,2842900 GOLD,D,20230323,18.24,18.51,18.065,18.3,17623700 GOLF,D,20230323,49.83,50.84,49.45,50.13,288800 GOOS,D,20230323,18.4,18.72,17.75,18.12,1764200 GOTU,D,20230323,4.05,4.37,4.0481,4.16,3366800 GPC,D,20230323,162.62,163.38,152.96,154.29,1929700 GPI,D,20230323,206.5,209.96,200.24,203.78,123900 GPJA,D,20230323,24,24.1168,23.55,24.0842,6200 GPK,D,20230323,23.92,24.415,23.83,24.01,4286700 GPM-A,D,20230323,17.38,17.38,17,17,6700 GPMT,D,20230323,4.95,5.05,4.8,4.85,1133300 GPN,D,20230323,98.95,100.92,97.2,98.44,1629600 GPOR,D,20230323,75.74,78.29,75.55,75.9,116800 GPRK,D,20230323,10.73,10.89,10.4,10.48,223700 GPS,D,20230323,9.27,9.465,8.71,8.84,11632700 GRB-A,D,20230323,18.54,18.54,18.34,18.34,2500 GRBK,D,20230323,33.2,34.09,32.92,33.38,387100 GRC,D,20230323,23.89,24.15,23.64,23.86,50100 GRMN,D,20230323,96.35,96.84,94.46,95.09,750000 GRN.T,D,20230323,0.87,0.9,0.87,0.9,500 GRN.W,D,20230323,0.65,0.65,0.62,0.62,5200 GRND,D,20230323,6.23,6.3657,6.19,6.32,102800 GRNT,D,20230323,5.04,5.07,4.87,4.98,117700 GROV,D,20230323,0.4199,0.4367,0.3799,0.4001,646800 GRP.U,D,20230323,59.96,60.83,58.72,59.11,1400 GRX,D,20230323,9.74,9.75,9.52,9.56,37200 GS,D,20230323,315.21,321.355,312.64,314.85,2585800 GS-A,D,20230323,19.88,20.04,19.35,19.415,41800 GS-C,D,20230323,20.2,20.55,20.0801,20.09,14500 GS-D,D,20230323,19.5,19.735,19.19,19.31,60600 GS-J,D,20230323,24.56,24.67,24.45,24.56,229900 GS-K,D,20230323,25.23,25.4,25.1896,25.29,56100 GSBD,D,20230323,13.88,14.07,13.71,13.73,463300 GSK,D,20230323,35.49,35.53,35.025,35.22,2980300 GSL,D,20230323,18.3,18.49,18.12,18.31,474200 GSL-B,D,20230323,25.35,25.35,25.15,25.22,24500 GSQ.T,D,20230323,0.0251,0.0251,0.0251,0.0251,300 GSQB,D,20230323,10.33,10.34,10.33,10.34,1400 GTES,D,20230323,13.24,13.385,13.005,13.11,571000 GTL-B,D,20230323,50.31,50.32,49.09,49.88,51700 GTLS,D,20230323,115.64,119.97,113.495,115.88,636200 GTN,D,20230323,8.59,8.84,8.33,8.53,657100 GTN.A,D,20230323,8.02,8.02,8.02,8.02,100 GTY,D,20230323,33.64,34.31,33.5,33.87,355400 GUG,D,20230323,13.7,13.83,13.64,13.7,66400 GUT,D,20230323,7.09,7.0946,7,7.04,113000 GUT-C,D,20230323,23.74,23.74,23.74,23.74,200 GVA,D,20230323,40.09,40.72,38.84,39.6,301600 GWH,D,20230323,1.1,1.14,1.02,1.02,1084600 GWH.W,D,20230323,0.1451,0.1451,0.145,0.145,1600 GWRE,D,20230323,76.31,78.14,76.2019,77.85,760100 GWW,D,20230323,668.41,675.6,659.22,665.38,235200 GXO,D,20230323,46.37,47.1,45.1,45.33,633200 H,D,20230323,109.23,110.84,105.32,106.42,1195500 HAE,D,20230323,77.76,77.97,75.865,76.08,304600 HAL,D,20230323,30.57,30.94,29.1,29.42,9860500 HASI,D,20230323,25.96,26.91,25.195,25.36,1225400 HAYW,D,20230323,11.23,11.37,10.93,11.02,807400 HBB,D,20230323,10.01,10.27,9.55,9.71,8400 HBI,D,20230323,5,5.1,4.83,4.9,8479900 HBM,D,20230323,4.97,5.025,4.815,4.89,3104200 HCA,D,20230323,253.9,256.87,250.44,252.77,979200 HCC,D,20230323,33.85,34.84,33.22,33.36,557600 HCI,D,20230323,53.81,54.62,52.845,53.31,61900 HCXY,D,20230323,22.8528,23.927,22.8528,23.88,400 HD,D,20230323,285.26,286.11,280.22,283.91,6005800 HDB,D,20230323,63.22,64.53,63.09,63.42,1710900 HE,D,20230323,36.77,36.96,36.01,36.12,458800 HEI,D,20230323,166.35,167.29,163.435,165.08,302600 HEI.A,D,20230323,132.5,133.06,129.705,130.9,114100 HEP,D,20230323,17.26,17.465,16.86,17.02,105100 HEQ,D,20230323,11.1,11.13,10.9601,11.01,11200 HES,D,20230323,124.31,125.65,119.47,120.56,1442500 HESM,D,20230323,27.08,27.46,26.485,26.77,315900 HFR-A,D,20230323,19.01,19.575,19.01,19.39,3900 HFRO,D,20230323,9.22,9.37,9.22,9.23,147600 HGER,D,20230323,21.66,21.755,21.2,21.613,4700 HGLB,D,20230323,9.14,9.1986,9,9.05,34800 HGTY,D,20230323,8.39,8.62,8.28,8.37,78400 HGV,D,20230323,43.18,43.95,41.92,42.31,938600 HHC,D,20230323,76.51,77.61,74.51,74.94,184700 HHL.W,D,20230323,0.09,0.09,0.09,0.09,3100 HHLA,D,20230323,10.27,10.3,10.27,10.3,20300 HI,D,20230323,44.45,44.84,43.55,43.97,294300 HIE,D,20230323,9.49,9.5891,9.49,9.5,34000 HIG,D,20230323,66.99,67.22,64.92,65.79,2693700 HIG-G,D,20230323,25.05,25.265,24.87,25.01,19400 HII,D,20230323,198.68,199.48,195.75,196.73,412600 HIMS,D,20230323,9.78,9.83,9.4,9.41,2911300 HIO,D,20230323,3.83,3.84,3.76,3.79,264400 HIPO,D,20230323,14.64,15.31,14.54,14.89,93900 HIW,D,20230323,20.99,21.08,19.7,19.82,1526500 HIX,D,20230323,4.9,4.93,4.78,4.78,252200 HKD,D,20230323,7.13,7.22,7,7.05,735900 HL,D,20230323,5.76,5.955,5.7137,5.86,7569600 HL-B,D,20230323,55,55,55,55,100 HLF,D,20230323,16.54,16.67,15.69,15.81,1132000 HLG.W,D,20230323,0.0403,0.0403,0.0288,0.03,19600 HLGN,D,20230323,0.198,0.2229,0.197,0.21,3201400 HLI,D,20230323,91.85,92.83,90.83,92.11,354600 HLIO,D,20230323,64.2,64.93,62.73,63.46,95000 HLLY,D,20230323,2.4,2.485,2.33,2.37,484100 HLN,D,20230323,8.21,8.395,8.195,8.37,7742200 HLT,D,20230323,138.2,140.06,134.28,135.67,1622100 HLX,D,20230323,7.49,7.63,7.23,7.34,1661700 HMA,D,20230323,10.41,10.41,10.41,10.41,299200 HMA.W,D,20230323,0.0841,0.0851,0.0841,0.0851,500 HMC,D,20230323,25.86,25.95,25.48,25.64,895500 HMN,D,20230323,33.09,33.21,32.31,32.35,190700 HMY,D,20230323,4,4.04,3.91,3.98,4232300 HNI,D,20230323,26.81,27.24,26.18,26.5,234500 HOG,D,20230323,37.81,38.25,36.005,36.3,2525100 HOMB,D,20230323,21.49,21.54,20.96,21.31,1780700 HOUS,D,20230323,4.94,5.05,4.735,4.76,1469600 HOV,D,20230323,65.88,68.05,64.57,65.33,62600 HP,D,20230323,34.67,35.205,33.26,33.65,1429300 HPE,D,20230323,14.49,14.57,14.18,14.27,11543200 HPF,D,20230323,15,15.24,14.75,14.87,45300 HPI,D,20230323,15.29,15.6,15.16,15.23,144700 HPP,D,20230323,6.03,6.11,5.395,5.48,7371800 HPP-C,D,20230323,10.3,10.4,9.51,9.69,60500 HPQ,D,20230323,27.87,28.21,27.48,27.72,5651300 HPS,D,20230323,14.03,14.09,13.9012,13.99,29700 HQH,D,20230323,16.89,17.205,16.82,16.94,139600 HQL,D,20230323,13.42,13.65,13.29,13.45,73700 HR,D,20230323,18.17,18.47,18.02,18.12,2551700 HRB,D,20230323,34.2,34.349,33.13,33.24,1948700 HRI,D,20230323,110.5,112.99,106.325,108.81,421900 HRL,D,20230323,38.06,38.335,37.775,37.95,2474600 HRT,D,20230323,10.74,11.17,10.61,10.71,473300 HRTG,D,20230323,3.13,3.21,2.95,2.98,59800 HSBC,D,20230323,34.06,34.215,33.23,33.48,3164200 HSC,D,20230323,6.6,6.61,6.355,6.4,570200 HSY,D,20230323,243.23,245.46,242.73,243.98,856300 HT,D,20230323,5.94,6.09,5.865,5.92,869200 HT-C,D,20230323,19.8623,19.8623,19.22,19.22,1900 HT-D,D,20230323,18.755,18.92,18.3001,18.3001,8100 HT-E,D,20230323,19.65,19.65,19.34,19.36,32300 HTD,D,20230323,20.39,20.7,20.11,20.14,57200 HTFB,D,20230323,23.25,23.25,23.25,23.25,300 HTFC,D,20230323,22.77,23.3499,22.3501,23.3175,1800 HTGC,D,20230323,12.2,12.43,12.12,12.18,1398300 HTH,D,20230323,29.26,29.26,28.03,28.48,401400 HTY,D,20230323,4.74,4.79,4.685,4.7,35700 HUBB,D,20230323,235.84,238.28,230.115,231.64,348800 HUBS,D,20230323,395.59,405.45,389.48,397.21,598200 HUM,D,20230323,499.35,502.69,487.4,491.35,853200 HUN,D,20230323,27.62,27.78,26.475,26.67,2951700 HUYA,D,20230323,3.35,3.64,3.35,3.47,1663800 HVT,D,20230323,31.33,31.7,30.73,30.85,107800 HWKZ,D,20230323,10.17,10.17,10.17,10.17,400 HWM,D,20230323,40.37,41,39.91,40.19,3417100 HXL,D,20230323,67.67,68.03,66.13,66.9,398000 HY,D,20230323,45.69,47.89,44.93,46.48,129600 HYB,D,20230323,6.48,6.55,6.44,6.45,66300 HYI,D,20230323,11.89,11.89,11.79,11.88,97700 HYLN,D,20230323,2.2,2.3,2.13,2.19,1499700 HYT,D,20230323,8.6,8.61,8.47,8.5,372900 HZO,D,20230323,27.54,28.12,27.01,27.26,452500 IAE,D,20230323,6.28,6.3414,6.24,6.28,17100 IAG,D,20230323,2.54,2.56,2.48,2.54,4036300 IBA,D,20230323,56.32,60,56.32,58.48,1200 IBM,D,20230323,123.81,124.93,122.6,123.37,4651900 IBN,D,20230323,20.72,21.03,20.675,20.76,4358300 IBP,D,20230323,107.2,109.69,104.74,105.95,244500 ICD,D,20230323,3.1,3.245,2.91,2.97,163900 ICE,D,20230323,97.36,97.7,95.66,96.53,3436000 ICL,D,20230323,6.79,6.95,6.6219,6.68,2352700 ICNC,D,20230323,10.51,10.51,10.51,10.51,200 ICR-A,D,20230323,18.75,18.75,17.8,17.8,3300 IDA,D,20230323,102.64,103.71,101.505,101.81,234600 IDE,D,20230323,9.36,9.4499,9.29,9.31,42200 IDT,D,20230323,32.9,33.43,32.56,32.79,53100 IEX,D,20230323,218.27,221.6,216.0232,218,308400 IFF,D,20230323,82.23,83.69,82.13,83.51,1964300 IFI.W,D,20230323,0.088,0.088,0.0863,0.0867,300 IFIN,D,20230323,10.56,10.56,10.56,10.56,100 IFN,D,20230323,14.75,14.7999,14.655,14.68,60200 IFS,D,20230323,22.93,23.07,22.66,22.79,47300 IGA,D,20230323,8.4,8.505,8.37,8.37,25500 IGD,D,20230323,5.01,5.04,4.96,4.96,224700 IGI,D,20230323,16.7,16.86,16.7,16.8,12300 IGR,D,20230323,5.38,5.38,5.16,5.2,618000 IGR.P,D,20230323,0.0145,0.0146,0.0106,0.0146,1725400 IGT,D,20230323,25.28,25.62,24.6,24.95,920100 IH,D,20230323,2.8,2.9278,2.8,2.88,5800 IHD,D,20230323,5.25,5.34,5.23,5.26,46200 IHG,D,20230323,66.41,66.69,64.58,65.08,136800 IHIT,D,20230323,7.74,7.81,7.72,7.73,70700 IHS,D,20230323,6.97,7.2,6.97,7.12,134200 IHTA,D,20230323,7.28,7.3399,7.23,7.24,21300 IIF,D,20230323,19.25,19.345,19.16,19.21,16300 IIIN,D,20230323,26.93,27.24,26.24,26.57,61500 IIM,D,20230323,11.66,11.6899,11.63,11.66,88100 IIP-A,D,20230323,25.7502,25.7502,25.7502,25.7502,400 IIPR,D,20230323,75.04,76.53,73.25,74.13,487900 IIVI,D,20230323,163.67,166.05,162,162,61800 IMAX,D,20230323,17.84,18.665,17.645,17.99,512000 INA.U,D,20230323,10.22,10.23,10.22,10.23,500 INAQ,D,20230323,10.39,10.39,10.21,10.23,1100 INFA,D,20230323,16.21,16.74,16.04,16.29,1087000 INFY,D,20230323,16.86,17.06,16.66,16.94,14192700 ING,D,20230323,11.86,11.88,11.38,11.45,4925400 INGR,D,20230323,98.05,99.44,97.51,98.02,657300 INN,D,20230323,6.51,6.57,6.325,6.36,757000 INN-E,D,20230323,17.92,18.15,17.75,17.75,7900 INN-F,D,20230323,18.06,18.06,17.41,17.6,2400 INSI,D,20230323,15.6,15.625,15.6,15.625,47500 INSP,D,20230323,244.39,246.3,232.9,235.23,311300 INST,D,20230323,24.78,25.14,24.54,24.92,68200 INSW,D,20230323,44.26,45.67,42.4,42.62,701900 INT,D,20230323,24.16,24.525,23.5,23.73,323400 INVH,D,20230323,28.93,29.36,28.62,28.68,2962800 ION.W,D,20230323,1.08,1.08,1.01,1.06,35100 IONQ,D,20230323,4.72,5.08,4.71,4.84,3364700 IOT,D,20230323,18.13,18.39,17.49,18.12,4424000 IP,D,20230323,34.41,34.785,33.805,34.11,2901200 IPG,D,20230323,34.65,35.52,34.53,35.03,3699400 IPI,D,20230323,26.27,27.08,25.7,25.98,127500 IQI,D,20230323,9.46,9.52,9.435,9.44,47600 IQV,D,20230323,191.27,194.21,185.74,188,2267500 IR,D,20230323,55,56.355,54.42,54.95,2469500 IRM,D,20230323,50.43,50.83,49.25,49.54,1020100 IRN.W,D,20230323,0.0298,0.0344,0.0297,0.03,138000 IRNT,D,20230323,0.3605,0.38,0.3316,0.3406,632200 IRS,D,20230323,5.37,5.5,5.275,5.32,60100 IRT,D,20230323,15.04,15.12,14.705,14.77,1713400 ISD,D,20230323,11.77,11.8057,11.62,11.67,94100 IT,D,20230323,313.08,315.27,306.91,308.54,682800 ITCB,D,20230323,3.52,3.53,3.47,3.48,4300 ITGR,D,20230323,74.22,76.28,73.94,75.49,402300 ITT,D,20230323,82.1,83.3,80.275,81.13,455200 ITUB,D,20230323,4.56,4.58,4.28,4.33,50024700 ITW,D,20230323,231.55,234.31,229.165,231.28,1148800 IVR,D,20230323,10.89,11.12,10.4,10.48,1044100 IVR-B,D,20230323,19.08,19.18,18.33,18.33,25100 IVR-C,D,20230323,18.22,18.64,17.55,17.74,15800 IVT,D,20230323,21.4,21.93,21.35,21.64,364000 IVZ,D,20230323,15.52,15.675,14.895,15.04,6677600 IX,D,20230323,82.87,83.45,81.52,82.06,22700 J,D,20230323,112.82,114.25,111.21,111.68,563400 JBGS,D,20230323,14.13,14.175,13.54,13.62,1460400 JBI,D,20230323,10.21,10.375,9.85,9.91,372100 JBL,D,20230323,82.93,84.74,82.26,83.14,1672500 JBT,D,20230323,102.75,104.58,101.48,102.73,158000 JCE,D,20230323,11.9,12.04,11.76,11.84,46400 JCI,D,20230323,58.88,60.09,58.24,58.71,3310000 JEF,D,20230323,30.76,30.9299,29.72,29.88,2120300 JELD,D,20230323,12.2,12.56,11.81,11.94,396900 JEQ,D,20230323,5.39,5.4154,5.34,5.35,7800 JFR,D,20230323,8.18,8.18,8,8.02,213000 JGH,D,20230323,10.86,10.91,10.72,10.76,36800 JHAA,D,20230323,9.16,9.21,9.14,9.14,11200 JHG,D,20230323,25.43,25.84,25.02,25.19,1420100 JHI,D,20230323,12.16,12.24,12.1,12.1,9100 JHS,D,20230323,10.86,10.91,10.8401,10.9,29800 JHX,D,20230323,20.86,21.06,20.515,20.74,38400 JILL,D,20230323,23.52,23.76,22.89,23.41,57000 JKS,D,20230323,48.44,50.07,47.14,47.75,697400 JLL,D,20230323,142.04,145.11,136.63,137.2,329700 JLS,D,20230323,15.8,16.02,15.8,15.94,19900 JMIA,D,20230323,3.19,3.3,3.06,3.08,1721600 JMM,D,20230323,5.805,5.81,5.805,5.81,300 JNJ,D,20230323,151.18,151.69,150.11,151.13,9051500 JNPR,D,20230323,31.49,32.395,31.42,32.12,4798600 JOB.W,D,20230323,0.56,0.6114,0.5551,0.5551,3200 JOBY,D,20230323,3.9,3.97,3.8,3.87,1771300 JOE,D,20230323,39.35,39.8422,39.01,39.17,159000 JOF,D,20230323,6.76,6.81,6.76,6.79,6300 JPC,D,20230323,6.24,6.32,6.15,6.15,464700 JPI,D,20230323,16.29,16.54,16.29,16.4,52700 JPM,D,20230323,127.9,129.53,126.02,126.84,16677600 JPM-C,D,20230323,25.06,25.1,24.9,24.92,184500 JPM-D,D,20230323,24.4,24.55,24.25,24.31,176600 JPM-J,D,20230323,20.96,21.0783,20.66,20.66,41800 JPM-K,D,20230323,20.18,20.25,19.93,19.96,226200 JPM-L,D,20230323,20.37,20.4185,20.11,20.19,104000 JPM-M,D,20230323,19.04,19.0899,18.6925,18.75,92400 JPS,D,20230323,6.21,6.26,6.14,6.19,890600 JPT,D,20230323,16.05,16.22,15.9,15.92,24200 JQC,D,20230323,5.04,5.08,5,5,197100 JRI,D,20230323,10.99,11.1939,10.97,10.99,154300 JRO,D,20230323,7.94,7.97,7.84,7.86,136500 JRS,D,20230323,7.09,7.23,7,7,69600 JSD,D,20230323,11.65,11.79,11.63,11.65,25400 JT,D,20230323,1.68,1.74,1.66,1.71,7900 JUN,D,20230323,10.34,10.34,10.34,10.34,400 JUN.U,D,20230323,10.41,10.41,10.41,10.41,100 JWN,D,20230323,16.25,16.3403,15.12,15.37,8069500 JXN,D,20230323,35.78,36.24,34.335,34.68,1057800 JXN-A,D,20230323,21.87,21.97,21.335,21.5,264400 K,D,20230323,64.41,65.09,64.4,64.6,1909200 KAI,D,20230323,199.39,202.285,197.39,198.89,71500 KAMN,D,20230323,22,22.1,21.08,21.36,140700 KAR,D,20230323,12.66,12.81,12.34,12.41,521600 KB,D,20230323,37.8,38.16,37,37.33,397500 KBH,D,20230323,39.5,40.52,38.8201,39.57,6095100 KBR,D,20230323,51.8,52.58,51.57,51.97,936600 KCG.U,D,20230323,10.89,10.91,10.53,10.64,3400 KCG.W,D,20230323,0.27,0.2716,0.2427,0.2513,8900 KCGI,D,20230323,10.4,10.41,10.3922,10.405,31800 KD,D,20230323,13.74,14.09,13.68,13.76,1286300 KEN,D,20230323,28.54,29.9,28.49,28.905,19300 KEP,D,20230323,6.9,7.06,6.845,6.97,857900 KEX,D,20230323,67.61,68.59,66.06,66.68,204000 KEY,D,20230323,12.22,12.33,11.235,11.27,32445400 KEY-I,D,20230323,20.85,20.96,19.82,19.97,79700 KEY-J,D,20230323,19.84,20.0224,19,19.01,73400 KEY-K,D,20230323,20.77,21,19.64,19.64,36300 KEY-L,D,20230323,21.17,21.3057,20.3,20.3,150400 KEYS,D,20230323,155.66,159,154.8956,156.44,1529500 KF,D,20230323,21.78,22.3038,21.68,21.71,10400 KFS,D,20230323,8.99,9.15,8.83,8.83,112800 KFY,D,20230323,49.37,49.84,49.02,49.53,532400 KGC,D,20230323,4.25,4.3,4.18,4.27,13916900 KIM,D,20230323,17.61,17.92,17.34,17.51,5177600 KIM-L,D,20230323,20.51,20.51,19.88,19.88,15600 KIM-M,D,20230323,20.5,20.6999,20.19,20.25,34700 KIND,D,20230323,2.01,2.09,1.965,2,854600 KIO,D,20230323,10.62,10.74,10.605,10.65,135100 KKR,D,20230323,50.82,51.73,49.69,50.57,3090200 KKR-C,D,20230323,62.5,62.5,60.61,60.61,485600 KKRS,D,20230323,17.81,18.19,17.5295,17.7,25800 KLR,D,20230323,2.08,2.39,2.065,2.12,71700 KMB,D,20230323,127.02,128.4,127.02,127.37,1385100 KMF,D,20230323,6.84,6.94,6.64,6.67,126500 KMI,D,20230323,16.67,16.8,16.29,16.39,12620100 KMPB,D,20230323,18.92,18.99,18.6,18.6,4200 KMPR,D,20230323,53.51,54.2,52.11,52.38,276100 KMT,D,20230323,25.68,26.435,25.26,25.6,706400 KMX,D,20230323,57.88,58.31,55.765,56.73,1888200 KN,D,20230323,16.19,16.425,15.9,16.09,489700 KNOP,D,20230323,5.18,5.299,4.903,5,402100 KNS.W,D,20230323,0.05,0.09,0.05,0.09,6900 KNSL,D,20230323,286.34,291.39,282.2,285.32,164300 KNSW,D,20230323,10.668,10.668,10.4,10.46,2800 KNTK,D,20230323,30.74,31.065,29.85,30.13,187800 KNX,D,20230323,56.26,57.27,55.17,55.56,1479400 KO,D,20230323,60.09,60.39,59.72,59.92,15478900 KODK,D,20230323,3.74,3.89,3.67,3.75,390600 KOF,D,20230323,77.47,77.82,76.61,76.95,300100 KOP,D,20230323,32.44,33.13,31.915,32.44,96100 KOR.W,D,20230323,0.0989,0.0989,0.0989,0.0989,300 KORE,D,20230323,1.27,1.315,1.21,1.25,84400 KOS,D,20230323,6.65,6.885,6.47,6.55,5816300 KR,D,20230323,48,49.035,48,48.52,8511200 KRC,D,20230323,28.93,29.385,27.48,27.61,1995400 KRE-A,D,20230323,16.69,16.99,16.37,16.45,27100 KREF,D,20230323,10.92,11.12,10.23,10.34,850200 KRG,D,20230323,18.89,19.445,18.86,19.02,1760000 KRO,D,20230323,8.72,8.9,8.53,8.6,234600 KRP,D,20230323,14.47,14.7,14.09,14.13,255300 KSM,D,20230323,8.29,8.3399,8.29,8.29,12100 KSS,D,20230323,22.39,22.82,21.3125,21.66,4680300 KT,D,20230323,11.66,11.81,11.595,11.63,854100 KTB,D,20230323,48.93,49.05,47.73,48.01,503400 KTF,D,20230323,8.55,8.6042,8.55,8.57,46200 KTH,D,20230323,29.5,29.5,29.5,29.5,500 KTN,D,20230323,27.49,27.68,27.49,27.49,900 KUKE,D,20230323,1.11,1.11,1.08,1.1042,38200 KW,D,20230323,16.17,16.455,15.82,15.86,1066700 KWR,D,20230323,184.31,187.84,181.29,183.85,103900 KYN,D,20230323,8.15,8.255,7.97,7.98,499300 L,D,20230323,54.28,54.68,53.49,53.78,990600 LAC,D,20230323,20.65,21.47,20.36,20.59,1560100 LAD,D,20230323,214.74,217.72,207.26,209.89,270000 LADR,D,20230323,9.24,9.35,8.885,8.93,1014400 LAN.W,D,20230323,0.36,0.36,0.36,0.36,100 LANV,D,20230323,5.85,6.25,5.85,6.1,88800 LAW,D,20230323,6.25,6.52,6.1781,6.23,262500 LAZ,D,20230323,34,34.44,33.31,33.5,611200 LBRT,D,20230323,12.16,12.47,11.5,11.62,3515500 LC,D,20230323,6.8,6.87,6.56,6.72,2286500 LCI,D,20230323,1.76,1.76,1.66,1.66,22400 LCII,D,20230323,105.44,106.68,102.77,103.39,148400 LCW.W,D,20230323,0.0488,0.0488,0.0345,0.0345,1300 LDI,D,20230323,1.79,1.82,1.705,1.74,414500 LDOS,D,20230323,91.19,91.5,89.82,90.28,642800 LDP,D,20230323,17.55,17.64,17.31,17.38,68300 LEA,D,20230323,137.14,138.97,135.11,136.58,260800 LEG,D,20230323,30.65,31,30.13,30.4,610300 LEJU,D,20230323,1.11,1.13,1.1,1.1,2100 LEN,D,20230323,104.14,106.125,102.75,103.37,2573600 LEN.B,D,20230323,87.38,89.75,86.91,87.32,75600 LEO,D,20230323,6.11,6.13,6.07,6.11,109400 LEV,D,20230323,1.91,1.93,1.85,1.88,1054800 LEV.W,D,20230323,0.23,0.2397,0.23,0.239,16300 LEVI,D,20230323,16.5,16.585,15.995,16.21,958500 LFT,D,20230323,2,2.05,1.9588,2.01,89700 LFT-A,D,20230323,18.3,18.3,18.25,18.25,300 LGF.A,D,20230323,9.51,9.845,9.32,9.53,569200 LGF.B,D,20230323,8.96,9.33,8.82,9.01,589400 LGI,D,20230323,14.92,15.18,14.7001,14.82,37200 LH,D,20230323,217.16,218.32,213.77,214.65,466200 LHX,D,20230323,192.32,193.38,190.32,190.78,1484300 LICY,D,20230323,5.08,5.18,4.9,4.98,1173200 LII,D,20230323,246.25,253.69,244.53,245.97,398300 LIN,D,20230323,340.05,346.12,339.55,341.33,2082100 LITB,D,20230323,1.51,1.56,1.44,1.445,72200 LL,D,20230323,3.47,3.5993,3.39,3.4,509800 LLA.W,D,20230323,0.22,0.2239,0.21,0.21,6500 LLAP,D,20230323,1.62,1.67,1.54,1.57,3084700 LLY,D,20230323,330.89,335.34,330.21,332.64,2703400 LMND,D,20230323,13.01,13.61,12.575,12.74,1156600 LMT,D,20230323,468.63,470.95,466.5,467.9,1168500 LNC,D,20230323,21,21.3999,20.1,20.39,3875700 LNC-D,D,20230323,25.14,25.3508,24.15,24.58,324700 LND,D,20230323,4.7,4.73,4.52,4.58,62900 LNN,D,20230323,145.28,148.37,144.015,145.71,99700 LOB,D,20230323,25.8,26.25,24.18,24.48,299800 LOCL,D,20230323,0.4995,0.5076,0.45,0.4595,158500 LOMA,D,20230323,6.69,6.85,6.6717,6.79,279800 LOW,D,20230323,192.72,193.1,188.07,189.69,3346500 LPG,D,20230323,21.73,22.0335,20.35,20.66,574700 LPL,D,20230323,5.7,5.835,5.7,5.76,204400 LPX,D,20230323,55.37,56.34,54.24,54.62,597600 LRN,D,20230323,38.23,38.55,37.64,38.13,414100 LSI,D,20230323,123.31,125.29,122.47,122.91,968900 LSPD,D,20230323,15.2,15.8,15.04,15.35,796100 LTC,D,20230323,32.32,32.91,31.945,32.08,331400 LTH,D,20230323,15.41,15.76,14.72,15.06,1144700 LTHM,D,20230323,20.55,21.285,20.135,20.34,2057300 LU,D,20230323,1.97,2.06,1.93,1.97,10411300 LUMN,D,20230323,2.53,2.54,2.42,2.47,20543100 LUV,D,20230323,30.34,30.5,29.3,29.62,4993200 LVS,D,20230323,54.94,55.9,54.05,54.73,3948000 LVWR,D,20230323,6.59,6.7697,6.39,6.51,2000 LW,D,20230323,99.8,100.15,98.04,98.78,1123500 LXFR,D,20230323,15.79,16.04,15.775,15.91,128600 LXP,D,20230323,9.55,9.625,9.355,9.4,1279300 LXU,D,20230323,10.52,10.71,9.86,9.97,817400 LYB,D,20230323,86.89,88.43,85.1901,85.74,2006900 LYG,D,20230323,2.31,2.315,2.21,2.23,16665900 LYV,D,20230323,66.76,67.44,64.59,65.34,1597100 LZB,D,20230323,29,29.18,28.01,28.23,291800 M,D,20230323,18.19,18.195,16.915,17.19,12756800 MA,D,20230323,352.41,359.855,351.84,354.37,2598000 MAA,D,20230323,141,142.81,139.49,139.99,778900 MAA-I,D,20230323,55.48,55.48,54.73,54.73,2600 MAC,D,20230323,9.33,9.57,8.98,9.1,2581400 MAIN,D,20230323,38.59,39.4,38.47,38.66,199300 MAN,D,20230323,77.52,79.73,77.39,77.92,399300 MANU,D,20230323,24.85,25.1785,23.2899,23.76,3231100 MAS,D,20230323,49.16,49.795,47.83,48.4,2275000 MATV,D,20230323,21.06,21.25,20.28,20.37,338300 MATX,D,20230323,60.41,61.08,59.07,59.33,252800 MAV,D,20230323,7.9,7.95,7.88,7.9,46300 MAX,D,20230323,14.11,14.5,14.08,14.36,93600 MAXR,D,20230323,50.66,50.72,50.5,50.65,704400 MBC,D,20230323,7.85,7.88,7.33,7.44,1174100 MBI,D,20230323,8.4,8.66,8.03,8.09,675600 MBS.U,D,20230323,10.35,10.35,10.35,10.35,100 MBSC,D,20230323,10.33,10.33,10.33,10.33,2700 MC,D,20230323,38.73,39.39,38.375,38.58,400000 MCB,D,20230323,35.28,36.19,33.3,34.31,254900 MCD,D,20230323,267.99,271.475,267.99,269.62,2263800 MCI,D,20230323,13.96,14.2492,13.76,13.89,36900 MCK,D,20230323,339.93,340.85,335.07,335.83,859500 MCN,D,20230323,7.64,7.7,7.62,7.63,18400 MCO,D,20230323,290.79,294.21,288.81,290.37,676300 MCR,D,20230323,6.35,6.36,6.22,6.23,67800 MCS,D,20230323,15.04,15.29,14.94,15.12,238100 MCW,D,20230323,8.48,8.6,8.12,8.21,1817800 MCY,D,20230323,30.17,30.515,29.43,29.58,249300 MD,D,20230323,14.18,14.345,13.84,13.92,418400 MDC,D,20230323,37.73,38.41,37.3051,37.61,697800 MDT,D,20230323,79.5,79.81,77.3,77.57,6712600 MDU,D,20230323,28.91,29.25,28.49,28.66,1363200 MDV,D,20230323,10.85,11.0398,10.67,11,8100 MDV-A,D,20230323,22.15,22.15,21.0807,21.25,1300 MEC,D,20230323,13.01,13.33,12.93,13.24,36800 MED,D,20230323,101.18,101.8597,97.12,97.67,178000 MEG,D,20230323,33.7,34.915,33.3956,34.35,232100 MEGI,D,20230323,13.7,13.87,13.58,13.58,114000 MEI,D,20230323,41.49,41.96,40.96,41.38,159300 MER-K,D,20230323,25.1,25.1,24.92,24.96,100700 MET,D,20230323,56.12,56.54,54.095,54.3,5849700 MET-A,D,20230323,23.1,23.2177,22.81,23.02,25400 MET-E,D,20230323,24.25,24.325,24.1,24.13,62800 MET-F,D,20230323,21.3,21.4042,21.05,21.05,48200 MFA,D,20230323,9.02,9.2199,8.76,8.77,1140000 MFA-B,D,20230323,17.68,17.9278,17.27,17.3294,19500 MFA-C,D,20230323,16.98,17.049,16.81,16.87,34200 MFC,D,20230323,17.87,18.105,17.645,17.75,3625400 MFD,D,20230323,7.8863,7.8863,7.8,7.8,8400 MFG,D,20230323,2.81,2.835,2.77,2.8,960600 MFM,D,20230323,5.12,5.15,5.04,5.09,92100 MFV,D,20230323,4.19,4.21,4.15,4.15,8500 MG,D,20230323,6.04,6.15,6.01,6.07,75500 MGA,D,20230323,51.26,52.17,50.49,51.05,675200 MGF,D,20230323,3.26,3.28,3.25,3.26,184400 MGM,D,20230323,41.91,42.495,40.625,41.23,3999200 MGR,D,20230323,21.69,21.9999,20.86,20.92,18700 MGRB,D,20230323,17.69,17.72,16.42,16.68,26700 MGRD,D,20230323,15.53,15.555,14.6,14.95,6500 MGY,D,20230323,20.8,21.23,20.305,20.4,2154300 MHD,D,20230323,11.76,11.78,11.69,11.69,101200 MHF,D,20230323,6.38,6.39,6.34,6.36,34100 MHI,D,20230323,8.63,8.68,8.62,8.63,101100 MHK,D,20230323,95.49,97.1,93.58,95.07,535200 MHLA,D,20230323,14.52,14.52,14.44,14.44,600 MHN,D,20230323,10.29,10.315,10.22,10.23,69000 MHNC,D,20230323,15.67,16.5,15.67,16.1501,2300 MHO,D,20230323,60.95,62.01,59.83,60.37,334900 MIN,D,20230323,2.77,2.78,2.76,2.78,288100 MIO,D,20230323,10.59,11.05,10.57,10.85,30300 MIR,D,20230323,7.43,7.63,7.0031,7.43,1826700 MIR.W,D,20230323,1.48,1.49,1.39,1.39,102200 MIT-A,D,20230323,17.72,17.75,17.0298,17.29,1600 MIT-B,D,20230323,16.33,16.4836,15.86,15.86,7600 MIT-C,D,20230323,17.6,17.815,17.33,17.33,2300 MITT,D,20230323,5.34,5.4703,5.25,5.25,166100 MIXT,D,20230323,8.38,8.38,8.32,8.3384,400 MIY,D,20230323,11.09,11.09,10.99,11.01,54700 MKC,D,20230323,72.02,72.66,71.16,71.2,1448200 MKC.V,D,20230323,72.45,72.9,71.9,71.95,2300 MKF.W,D,20230323,0.179,0.179,0.1491,0.1491,2600 MKFG,D,20230323,0.9048,0.9312,0.9,0.9019,408000 MKL,D,20230323,1226.64,1231.18,1210.01,1217.05,44700 ML,D,20230323,0.5002,0.5772,0.474,0.5194,942100 ML.W,D,20230323,0.05,0.05,0.05,0.05,3500 MLI,D,20230323,72.63,73.393,71.26,72.04,292000 MLM,D,20230323,327.69,336.91,327.69,333.45,572700 MLNK,D,20230323,16.05,16.37,16.03,16.14,62600 MLP,D,20230323,10.72,11,10.41,11,30400 MLR,D,20230323,33.25,34.53,32.8201,33.06,111700 MMC,D,20230323,157.08,159.82,156.78,158.65,1292700 MMD,D,20230323,17.3,17.51,17.2901,17.48,51100 MMI,D,20230323,30.17,30.55,29.595,29.69,264400 MMM,D,20230323,101.66,102.93,100.76,101,3177200 MMP,D,20230323,51.33,51.7,50.46,50.89,822800 MMS,D,20230323,74.92,75.62,73.31,74.25,332500 MMT,D,20230323,4.47,4.5,4.41,4.42,112800 MMU,D,20230323,9.96,10.0282,9.96,10.01,59700 MNP,D,20230323,11.73,11.7432,11.69,11.72,3400 MNSO,D,20230323,17.6,18.18,17.115,17.49,1774100 MNT.W,D,20230323,0.1,0.1,0.1,0.1,500 MNTN,D,20230323,10.445,10.445,10.445,10.445,50000 MO,D,20230323,44.39,44.4,43.25,43.46,15549700 MOD,D,20230323,22.43,22.76,21.98,22.28,393500 MODG,D,20230323,20.85,21.205,20.08,20.49,2206900 MODN,D,20230323,32.07,32.52,31.81,31.95,187300 MOG.A,D,20230323,96.37,97.5,95.62,95.93,90800 MOGU,D,20230323,2.79,2.87,2.79,2.87,1100 MOH,D,20230323,265.09,266.435,260.83,263.68,921900 MOS,D,20230323,44.22,44.76,42.53,42.98,3217800 MOV,D,20230323,29,29.14,27.22,28.22,786500 MP,D,20230323,26.68,27.26,25.83,26.32,1801900 MPA,D,20230323,11.4,11.45,11.35,11.35,10300 MPC,D,20230323,127.33,130.5,124.98,126.15,3236200 MPL.W,D,20230323,0.11,0.125,0.09,0.09,2100 MPLN,D,20230323,1.05,1.08,1.01,1.05,1529000 MPLX,D,20230323,34,34.09,33.21,33.6,1523500 MPV,D,20230323,13.07,13.1014,12.85,12.85,8500 MPW,D,20230323,7.42,7.59,7.195,7.27,20806900 MPX,D,20230323,12.26,12.4266,11.53,11.7,38500 MQT,D,20230323,10.1,10.14,10.0861,10.09,26600 MQY,D,20230323,11.49,11.52,11.42,11.42,168100 MRC,D,20230323,9.1,9.32,8.88,8.96,563800 MRD.W,D,20230323,0.18,0.2,0.1798,0.1856,42400 MRDB,D,20230323,1.3,1.52,1.3,1.43,78600 MRK,D,20230323,104.1,104.63,103.46,104.23,6801600 MRO,D,20230323,22.5,22.83,21.74,22,10491500 MS,D,20230323,87.95,88.8,85.24,85.84,9373000 MS-A,D,20230323,19.93,20.1,19.66,19.77,66200 MS-E,D,20230323,25.34,25.45,25.2,25.2,65300 MS-F,D,20230323,24.87,24.94,24.72,24.72,129300 MS-I,D,20230323,24.49,24.7,24.39,24.42,78800 MS-K,D,20230323,24.42,24.5017,23.97,24.1,99700 MS-L,D,20230323,22.22,22.38,21.93,21.96,24100 MS-O,D,20230323,19.07,19.07,18.66,18.78,61100 MS-P,D,20230323,25.62,25.72,25.45,25.47,259800 MSA,D,20230323,129.99,132.1,127.935,129.09,128000 MSB,D,20230323,24.36,24.79,24.045,24.39,21600 MSC,D,20230323,6.3,6.68,5.92,6.31,3600 MSCI,D,20230323,546.31,555.71,541.61,546.96,457500 MSD,D,20230323,6.6,6.6,6.56,6.58,54600 MSGE,D,20230323,52.95,54.085,51.56,52.83,126500 MSGS,D,20230323,186.74,189.43,184.71,187.34,97800 MSI,D,20230323,267.67,272.25,266.005,268.16,601500 MSM,D,20230323,80.23,81.41,79.26,80.06,253300 MT,D,20230323,28.72,28.9375,27.9075,28.22,2433600 MTA.U,D,20230323,11.5,11.5,11.5,11.5,100 MTA.W,D,20230323,0.67,0.6801,0.67,0.6801,4200 MTAL,D,20230323,10.205,10.22,10.2,10.215,185200 MTB,D,20230323,118.51,119.07,112.32,112.37,2990300 MTB-H,D,20230323,21.95,22.36,21.56,21.66,21800 MTCN,D,20230323,66.01,67.68,66.01,66.18,19400 MTD,D,20230323,1462.97,1490.18,1445.12,1451.1,73000 MTDR,D,20230323,46.16,46.972,44.46,45,1967900 MTG,D,20230323,12.57,12.665,12.35,12.38,2602000 MTH,D,20230323,113.13,116.47,112.38,113.45,663600 MTN,D,20230323,220.69,224.175,217.94,219.48,586500 MTR,D,20230323,14.3,15.06,14.3,14.7699,6900 MTRN,D,20230323,108.69,111.35,107.56,109.44,91900 MTV.W,D,20230323,0.1301,0.1401,0.1301,0.1401,1400 MTVC,D,20230323,10.4,10.425,10.4,10.425,400 MTW,D,20230323,16.9,17.53,16.64,16.87,352800 MTX,D,20230323,56.17,57.3,55.46,55.88,112500 MTZ,D,20230323,87.45,90.0779,87.06,87.92,1169500 MUA,D,20230323,10.39,10.44,10.345,10.4,64700 MUC,D,20230323,10.74,10.81,10.73,10.77,320500 MUE,D,20230323,9.78,9.83,9.78,9.79,36400 MUFG,D,20230323,6.42,6.42,6.23,6.27,4327700 MUI,D,20230323,11.25,11.4,11.21,11.39,502300 MUJ,D,20230323,11.13,11.155,11.06,11.07,86500 MUR,D,20230323,35.22,35.89,34.04,34.42,1266300 MUSA,D,20230323,246.45,249.13,244.46,246.74,330200 MUX,D,20230323,8.05,8.21,7.855,7.98,596200 MVF,D,20230323,6.82,6.85,6.79,6.79,107800 MVO,D,20230323,10.88,11.18,10.6,10.66,60100 MVT,D,20230323,10.53,10.5799,10.46,10.46,21300 MWA,D,20230323,13.03,13.19,12.82,12.93,928000 MX,D,20230323,9.15,9.42,9.115,9.19,306400 MXE,D,20230323,9.65,9.79,9.635,9.66,5200 MXF,D,20230323,16.24,16.3393,16.0979,16.17,19300 MYD,D,20230323,10.48,10.54,10.43,10.43,86600 MYE,D,20230323,20.42,20.89,20.15,20.36,126700 MYI,D,20230323,10.82,10.8437,10.79,10.79,261400 MYN,D,20230323,9.94,9.94,9.84,9.87,42500 MYTE,D,20230323,6.61,6.96,6.42,6.9,130900 NABL,D,20230323,11.99,12.18,11.94,12.05,221600 NAC,D,20230323,10.88,10.88,10.84,10.86,301000 NAD,D,20230323,11.3,11.34,11.23,11.25,632200 NAN,D,20230323,10.6,10.64,10.58,10.59,40300 NAPA,D,20230323,15.39,15.465,15.05,15.21,500600 NAT,D,20230323,4.12,4.2256,4,4.03,2358700 NAZ,D,20230323,11.05,11.0807,11.05,11.05,8500 NBB,D,20230323,15.7,15.9,15.7,15.87,45900 NBHC,D,20230323,33.63,33.63,31.97,32.12,306400 NBR,D,20230323,113.12,117.64,108.31,110.25,229500 NBXG,D,20230323,9.82,10.0991,9.82,10.03,212500 NC,D,20230323,36.77,38.03,36.03,36.38,15400 NCA,D,20230323,8.68,8.78,8.67,8.69,50500 NCLH,D,20230323,12.53,13.01,12.36,12.57,15624400 NCR,D,20230323,21.94,22.305,21.395,21.77,955200 NCV,D,20230323,3.26,3.34,3.23,3.25,584700 NCV-A,D,20230323,21.251,21.44,21.251,21.305,1200 NCZ,D,20230323,2.89,2.94,2.83,2.87,542600 NCZ-A,D,20230323,21.05,21.08,20.87,21.08,3600 NDMO,D,20230323,10.56,10.6,10.5,10.5,94900 NDP,D,20230323,26.77,26.92,26.2,26.32,7400 NE,D,20230323,38.78,39.78,36.6,37.32,1490900 NEA,D,20230323,10.84,10.875,10.79,10.85,712900 NEE,D,20230323,73.77,75.72,73.37,73.81,7541300 NEE-N,D,20230323,25.04,25.17,24.88,24.92,42300 NEE-Q,D,20230323,47.53,47.85,47.3,47.3,200600 NEE-R,D,20230323,45.16,46.36,44.89,45.14,85200 NEM,D,20230323,47.05,48.5967,46.92,47.79,9543300 NEP,D,20230323,61.66,61.85,58.435,58.5,1428800 NET,D,20230323,56.48,58.64,56.29,58.18,4669000 NET.W,D,20230323,0.2,0.21,0.1975,0.2061,3000 NETI,D,20230323,9.79,9.99,9.55,9.58,529900 NEU,D,20230323,351.03,354.64,351.03,352.02,37300 NEWR,D,20230323,69.5,70.94,69.14,70.03,880600 NEX,D,20230323,7.64,7.79,7.24,7.37,4576100 NEXA,D,20230323,6,6.21,5.99,6.04,76900 NFG,D,20230323,54.89,55.875,54.31,54.68,465900 NFJ,D,20230323,11.45,11.56,11.3,11.38,317800 NFN.W,D,20230323,0.1387,0.1387,0.135,0.1351,167000 NFYS,D,20230323,10.2,10.285,10.17,10.17,38300 NGC,D,20230323,10.16,10.16,10.15,10.15,10300 NGG,D,20230323,64.66,65.09,63.99,64.29,536800 NGL,D,20230323,2.67,2.72,2.44,2.49,1199800 NGL-B,D,20230323,20.5,20.97,20.2,20.97,6100 NGL-C,D,20230323,19.81,19.8101,19.5,19.5,1400 NGS,D,20230323,9.98,10.16,9.8,9.9,40200 NGVC,D,20230323,10.85,10.8699,10.585,10.65,33200 NGVT,D,20230323,70.54,71.47,68.57,69.53,285100 NHI,D,20230323,49.18,49.95,48.045,48.25,414400 NI,D,20230323,26.31,26.5099,25.92,25.98,3592500 NI-B,D,20230323,24.11,24.27,23.8,23.8,103600 NIC,D,20230323,62.65,62.8,61.12,62.06,33100 NID,D,20230323,12.93,13.04,12.93,12.98,890600 NIE,D,20230323,18.95,19.1348,18.74,18.89,71800 NIM,D,20230323,9.16,9.18,9.1,9.11,19900 NIMC,D,20230323,99.49,100,98.75,98.81,17400 NINE,D,20230323,5.65,5.8029,5.09,5.18,776900 NIO,D,20230323,9.35,9.455,9.13,9.27,30132700 NIQ,D,20230323,12.55,12.5857,12.53,12.54,62400 NJR,D,20230323,50.36,51.06,49.6,50,453800 NKE,D,20230323,120.47,123.27,119.465,120.97,7628000 NKG,D,20230323,9.96,9.96,9.8827,9.91,21900 NKX,D,20230323,11.41,11.47,11.41,11.42,62600 NL,D,20230323,6.06,6.14,5.87,5.99,23100 NLS,D,20230323,1.32,1.32,1.27,1.28,76900 NLY,D,20230323,18.36,19.21,18.245,18.35,7855500 NLY-F,D,20230323,24.17,24.1817,23.68,23.91,119200 NLY-G,D,20230323,22.8,23,22.55,22.56,23200 NLY-I,D,20230323,22.47,22.6375,22.14,22.15,16300 NM,D,20230323,1.86,2.0399,1.86,1.93,34400 NM-H,D,20230323,20.79,21.3,20.79,21,2600 NMAI,D,20230323,11.18,11.205,11.01,11.03,114300 NMCO,D,20230323,10.96,11.03,10.8748,10.91,78200 NMG,D,20230323,5.02,5.02,4.5,4.63,72600 NMI,D,20230323,9.15,9.23,9.15,9.22,5200 NMK-B,D,20230323,94.15,94.15,89,92.52,2700 NMM,D,20230323,24.1,24.4415,23.455,23.8,90400 NMR,D,20230323,3.77,3.78,3.72,3.72,1111100 NMS,D,20230323,11.99,11.99,11.9,11.9,3900 NMT,D,20230323,10.54,10.54,10.435,10.45,4400 NMZ,D,20230323,10.32,10.34,10.2301,10.25,177200 NNI,D,20230323,90.81,91.2691,89.21,90.22,62200 NNN,D,20230323,41.06,41.95,40.99,41.12,1229900 NNY,D,20230323,8.34,8.35,8.28,8.33,17500 NOA,D,20230323,16.08,16.36,15.77,15.85,39000 NOAH,D,20230323,17.67,17.93,17.435,17.5,151700 NOC,D,20230323,444.01,446.06,440.71,444.44,1123800 NOG,D,20230323,28.23,28.75,27.31,27.68,963000 NOK,D,20230323,4.66,4.7,4.56,4.6,18048800 NOM,D,20230323,10.3,10.3,10.28,10.28,500 NOMD,D,20230323,17.93,18.22,17.78,17.88,470300 NOT.W,D,20230323,0.145,0.3564,0.1359,0.3148,653400 NOTE,D,20230323,1.35,2.83,1.31,2.38,36737400 NOV,D,20230323,17.76,17.87,16.96,17.27,8370500 NOVA,D,20230323,13.56,14.84,12.825,13.23,4501500 NOW,D,20230323,440.47,451.9737,437.665,440.47,1165400 NPCT,D,20230323,9.97,10.09,9.97,10.07,117300 NPFD,D,20230323,15.35,15.57,15.25,15.3,58100 NPK,D,20230323,71.82,71.94,70.09,70.24,37400 NPO,D,20230323,96.77,98,95.65,97.28,82900 NPV,D,20230323,11.1,11.14,11.1,11.12,31600 NQP,D,20230323,11.22,11.27,11.18,11.26,73000 NR,D,20230323,3.96,4.04,3.735,3.79,1714600 NRDY,D,20230323,3.8,3.8134,3.64,3.75,507500 NRE-A,D,20230323,20.05,20.2,19.7,19.7,6600 NREF,D,20230323,14.82,15.09,14.3,14.44,50700 NRG,D,20230323,32.03,32.23,30.76,31.01,3830800 NRGV,D,20230323,2.14,2.175,2,2.02,1842400 NRGX,D,20230323,14.06,14.14,13.8551,13.9,48200 NRK,D,20230323,10.33,10.33,10.25,10.29,106400 NRP,D,20230323,52.93,52.93,50.735,51.32,15200 NRT,D,20230323,10.65,10.9199,10.23,10.36,37100 NRUC,D,20230323,23.36,23.42,23.23,23.3,36100 NS,D,20230323,15.12,15.3127,14.51,14.66,427800 NS-A,D,20230323,24.06,24.3,23.91,23.91,7600 NS-B,D,20230323,21.8,21.97,21.8,21.91,21400 NS-C,D,20230323,24.535,24.68,24.535,24.66,9300 NSA,D,20230323,39.38,39.83,38.63,38.71,656700 NSA-A,D,20230323,21.9799,21.9799,21.34,21.5,3000 NSC,D,20230323,201.31,202.69,198.29,199.42,1647500 NSL,D,20230323,4.55,4.62,4.54,4.56,116200 NSP,D,20230323,116.41,118.25,114.15,114.56,258700 NSS,D,20230323,25.58,25.58,25.3,25.3,34500 NSTC,D,20230323,10,10.09,9.99,10.09,21200 NSTD,D,20230323,10.07,10.07,10.07,10.07,2300 NTB,D,20230323,28.33,28.43,26.85,27.04,442200 NTCO,D,20230323,5.22,5.22,4.945,5.05,746100 NTEST.I,D,20230323,25.01,25.01,25.01,25.01,1600 NTG,D,20230323,31.51,31.8691,30.39,30.5,29800 NTR,D,20230323,75.07,76.08,72.86,73.23,2175500 NTST,D,20230323,17.51,17.8,17.35,17.49,367000 NTZ,D,20230323,5.4101,5.705,5.4101,5.4465,900 NU,D,20230323,4.4,4.495,4.24,4.26,16745100 NUE,D,20230323,148.99,152.85,146.6,148,1645400 NUO,D,20230323,12.39,12.42,12.34,12.34,51000 NUS,D,20230323,38.31,39.18,38.16,38.41,210400 NUV,D,20230323,8.67,8.71,8.6423,8.69,206200 NUV.W,D,20230323,0.1408,0.1411,0.1408,0.1411,700 NUVB,D,20230323,1.7,1.7,1.63,1.66,419800 NUW,D,20230323,13.62,13.8467,13.53,13.69,18400 NVG,D,20230323,11.44,11.4781,11.35,11.35,1346800 NVGS,D,20230323,13.77,13.91,13.32,13.46,262200 NVO,D,20230323,149.71,151.5,149.15,149.58,1286600 NVR,D,20230323,5410.1,5520.08,5346.59,5354.43,23300 NVRO,D,20230323,30.75,31.16,30.12,30.82,540700 NVS,D,20230323,82.69,83.01,82.12,82.51,2612700 NVST,D,20230323,38.27,38.845,37.675,37.77,1364600 NVT,D,20230323,41.79,42.33,40.78,41.06,613100 NVTA,D,20230323,1.3,1.35,1.22,1.28,6437200 NWG,D,20230323,6.7,6.73,6.49,6.52,2523300 NWN,D,20230323,45.69,45.81,44.74,44.9,157300 NX,D,20230323,20.1,20.52,19.94,20.18,265700 NXC,D,20230323,13.36,13.54,13.36,13.45,4000 NXD-A,D,20230323,15.16,15.29,15.01,15.29,5100 NXDT,D,20230323,10.02,10.15,9.7,9.77,218000 NXE,D,20230323,3.72,3.79,3.61,3.62,2504800 NXG,D,20230323,34.76,35.2899,33.86,33.86,10000 NXJ,D,20230323,11.45,11.5,11.41,11.41,42500 NXN,D,20230323,12.17,12.2,12.01,12.02,10200 NXP,D,20230323,14.13,14.15,13.97,14.05,269900 NXRT,D,20230323,40.38,41.06,39.87,39.9,131100 NYC,D,20230323,7.87,7.87,7.0001,7.124,10500 NYC-A,D,20230323,20.05,20.3099,19.33,19.45,203700 NYC-U,D,20230323,39.59,41.86,37.99,37.99,8700 NYCB,D,20230323,8.87,9.105,8.58,8.61,21593200 NYT,D,20230323,38.04,38.49,37.3,37.67,837800 NZF,D,20230323,11.6,11.64,11.45,11.52,1272100 O,D,20230323,59.9,60.39,59.09,59.27,3559200 OAK-A,D,20230323,22,22.3564,21.46,21.46,10200 OAK-B,D,20230323,21.67,21.67,20.76,20.76,13800 OC,D,20230323,92.87,94.35,91.34,92.15,868400 OCFT,D,20230323,5.53,6.25,5.5,5.96,111000 OCN,D,20230323,25.01,25.69,23.9,24.16,39200 ODC,D,20230323,35.84,37.71,34.63,37.25,104900 ODV,D,20230323,4.75,4.75,4.6001,4.65,64700 OEC,D,20230323,24.82,25.975,24.49,24.82,636900 OFC,D,20230323,22.21,22.56,21.77,21.9,884300 OFG,D,20230323,25.95,25.95,24.775,25,421600 OGE,D,20230323,35.07,35.21,34.355,34.46,1390000 OGN,D,20230323,22.01,22.095,21.24,21.42,1859900 OGS,D,20230323,75.62,76.51,74.16,74.8,435300 OHI,D,20230323,26,26.3783,25.61,25.73,1369700 OI,D,20230323,21.71,21.97,21.13,21.3,677500 OIA,D,20230323,6.41,6.5,6.36,6.38,60200 OII,D,20230323,17.18,17.36,16.2,16.43,1198800 OIS,D,20230323,7.79,7.97,7.51,7.58,873800 OKE,D,20230323,60.44,60.8364,58.185,58.64,2835600 OLN,D,20230323,51.63,52.715,50.85,51.17,1154300 OLO,D,20230323,7.41,7.63,7.26,7.39,621600 OLP,D,20230323,22.28,22.54,21.85,21.98,62100 OMC,D,20230323,87.92,89.57,87.46,88.63,1827700 OMF,D,20230323,34.54,35.32,33.71,34.24,1171000 OMI,D,20230323,12.98,13.155,12.07,12.11,737500 ONL,D,20230323,5.83,5.88,5.62,5.67,862800 ONON,D,20230323,28.17,31.94,27.6001,30.64,18904200 ONTF,D,20230323,7.93,8.13,7.89,8.11,279000 ONTO,D,20230323,87.12,89.75,86.18,87.31,146200 OOMA,D,20230323,12.34,12.43,12.04,12.09,57100 OPA,D,20230323,10.26,10.265,10.24,10.24,10800 OPA.T,D,20230323,0.0309,0.031,0.03,0.031,3100 OPA.W,D,20230323,0.06,0.0751,0.06,0.0751,7800 OPAD,D,20230323,0.51,0.565,0.51,0.5154,359100 OPF.W,D,20230323,0.0962,0.0971,0.0886,0.0971,2200 OPFI,D,20230323,1.74,1.9,1.7314,1.89,76800 OPP,D,20230323,8.65,8.73,8.61,8.7,93400 OPP-A,D,20230323,17.89,17.99,17.5201,17.87,4600 OPP-B,D,20230323,19.1,19.1,18.92,18.92,2500 OPY,D,20230323,39.01,39.305,37.915,38.21,67600 OR,D,20230323,14.78,15.23,14.75,15,1221500 ORA,D,20230323,79.28,82.28,79.1,80.33,786200 ORAN,D,20230323,11.87,11.885,11.72,11.74,359200 ORC,D,20230323,10.17,10.4,9.96,10.08,794700 ORCC,D,20230323,12.36,12.635,12.19,12.27,2506000 ORCL,D,20230323,88.65,89.64,87.64,87.78,10747100 ORI,D,20230323,23.91,24.1,23.625,23.72,1613800 ORN,D,20230323,2.7,2.7257,2.59,2.59,31700 OSCR,D,20230323,3.61,3.86,3.44,3.51,1158600 OSG,D,20230323,3.88,3.9446,3.64,3.73,442100 OSH,D,20230323,35.65,35.76,35.46,35.69,1931600 OSI,D,20230323,9.97,9.98,9.95,9.95,2900 OSK,D,20230323,80.08,80.71,77.04,77.89,689900 OTIS,D,20230323,80.3,81.5036,79.62,80.28,1890200 OUS.W,D,20230323,0.12,0.12,0.11,0.11,30400 OUST,D,20230323,0.89,0.94,0.8805,0.9043,3354200 OUT,D,20230323,15.05,15.255,14.715,14.76,2111400 OVV,D,20230323,34.17,35.355,33.84,34.18,5203300 OWL,D,20230323,10.81,11.035,10.7225,10.91,4338900 OWL.T,D,20230323,0.0243,0.0341,0.0242,0.0242,9100 OWLT,D,20230323,0.333,0.363,0.333,0.3435,456100 OXM,D,20230323,117.85,119.5999,113.76,116.47,268500 OXY,D,20230323,59.05,59.56,57.685,58.48,15059300 OXY.W,D,20230323,37.55,38.0376,36.3,37.05,128900 PAC,D,20230323,180.08,184.54,179.555,180.27,73300 PACI,D,20230323,10.38,10.38,10.37,10.37,58700 PACK,D,20230323,5.23,5.38,5.12,5.17,205600 PAG,D,20230323,133.73,135.39,130.13,131.81,282000 PAGS,D,20230323,8.06,8.1,7.7,7.77,2984300 PAI,D,20230323,11.65,11.6815,11.62,11.64,8800 PAM,D,20230323,28.45,28.96,27.86,28.02,106600 PAR,D,20230323,31.68,32.53,31.335,31.88,197200 PARR,D,20230323,28.38,28.84,27.16,27.43,545600 PATH,D,20230323,16.41,16.8401,16.22,16.53,6145100 PAXS,D,20230323,14.13,14.515,14.13,14.37,231400 PAY,D,20230323,7.82,8,7.795,7.99,71700 PAYC,D,20230323,269.5,274.08,267.16,272.32,448300 PB,D,20230323,61.27,61.405,59.59,60.26,1004300 PBA,D,20230323,31.06,31.44,30.385,30.51,966600 PBF,D,20230323,43.25,44.36,40.89,41.25,3570200 PBH,D,20230323,61.03,61.56,60.46,60.98,250800 PBI,D,20230323,3.7,3.775,3.52,3.55,1130900 PBI-B,D,20230323,15.82,16.5999,15.82,16,35800 PBR,D,20230323,10.07,10.11,9.6,9.63,25095200 PBR.A,D,20230323,8.99,9.04,8.55,8.64,11501500 PBT,D,20230323,23.21,23.5,23.1237,23.42,149900 PCF,D,20230323,6.23,6.28,6.2,6.2,67500 PCG,D,20230323,15.55,15.7,15.14,15.29,17885300 PCGU,D,20230323,134.2,134.21,133.86,133.86,8800 PCK,D,20230323,6.06,6.06,5.97,6.01,37000 PCM,D,20230323,8.41,8.5699,8.35,8.4153,11000 PCN,D,20230323,12.37,12.5,12.35,12.4,155400 PCOR,D,20230323,61.11,62.14,59.46,60.35,1134300 PCQ,D,20230323,9.94,10,9.9,9.91,32000 PD,D,20230323,32.29,33.4,31.49,32.02,1509100 PDI,D,20230323,18.16,18.25,17.81,17.85,1266000 PDM,D,20230323,7.06,7.12,6.515,6.53,1860700 PDO,D,20230323,12.74,12.76,12.59,12.62,280400 PDS,D,20230323,49.54,50.6,47.95,48.51,83900 PDT,D,20230323,11.9,12.0624,11.79,11.81,97100 PEAK,D,20230323,20.29,20.635,20.21,20.3,5702100 PEB,D,20230323,12.86,13.23,12.72,12.77,2581500 PEB-E,D,20230323,18.4772,18.75,18.17,18.2061,4500 PEB-F,D,20230323,18.55,18.68,18.3,18.4999,16700 PEB-G,D,20230323,18.62,18.62,17.91,17.91,12200 PEB-H,D,20230323,16.85,16.85,16.43,16.51,14800 PEG,D,20230323,57.02,57.78,56.43,56.74,2032300 PEN,D,20230323,276.41,283.42,273.76,277.82,467000 PEO,D,20230323,19.77,20.05,19.36,19.47,75200 PERF,D,20230323,5.67,6.06,5.6,6.06,3600 PFD,D,20230323,10.52,10.68,10.31,10.43,19500 PFE,D,20230323,40.17,40.4972,40,40.18,16958100 PFGC,D,20230323,56.49,57.16,55.57,56.01,708600 PFH,D,20230323,19.64,19.86,19.5501,19.65,56800 PFL,D,20230323,8.01,8.13,8.01,8.07,114400 PFLT,D,20230323,10.17,10.4299,10.14,10.23,146000 PFN,D,20230323,7.05,7.165,7.05,7.1,103300 PFO,D,20230323,7.95,7.95,7.79,7.79,5700 PFS,D,20230323,19.65,19.74,18.9,18.95,548300 PFSI,D,20230323,56.01,57.4,55.07,55.82,394000 PG,D,20230323,144.24,145.12,143.19,143.79,5788400 PGP,D,20230323,7.07,7.1837,7.07,7.15,7000 PGR,D,20230323,136.61,137.98,136.09,137.83,2445400 PGRE,D,20230323,4.2,4.2,3.9,4.05,7403300 PGRU,D,20230323,4.61,4.9,4.6,4.85,14900 PGSS,D,20230323,10.42,10.42,10.42,10.42,1200 PGTI,D,20230323,22.5,22.7548,22.24,22.34,1322800 PGZ,D,20230323,9.42,9.51,9.29,9.43,53000 PH,D,20230323,321.51,327.69,316.23,320.42,841800 PHD,D,20230323,8.67,8.71,8.58,8.61,104100 PHG,D,20230323,16.61,16.625,16.3033,16.43,2195300 PHI,D,20230323,24.64,24.65,23.78,24.14,89100 PHK,D,20230323,4.77,4.83,4.73,4.76,460900 PHM,D,20230323,56.79,57.89,55.86,56.39,2749300 PHR,D,20230323,33,33.64,30.265,30.99,1318600 PHT,D,20230323,6.56,6.5692,6.48,6.48,118800 PHX,D,20230323,2.5,2.59,2.46,2.46,157100 PHY.U,D,20230323,10.53,10.53,10.53,10.53,400 PHY.W,D,20230323,0.109,0.11,0.109,0.1099,22900 PHYT,D,20230323,10.49,10.49,10.49,10.49,1800 PIAI,D,20230323,10.435,10.435,10.435,10.435,100 PII,D,20230323,107.41,108.97,105.62,106.17,415500 PIM,D,20230323,3.14,3.16,3.14,3.16,31400 PINE,D,20230323,16.2,16.355,15.7381,15.91,81300 PINS,D,20230323,27.91,28.525,27.22,27.61,8997700 PIPR,D,20230323,139.76,139.86,135.38,138.05,116900 PJT,D,20230323,74.35,75.15,73.62,74.18,142800 PK,D,20230323,11.5,11.51,10.97,11.02,3422300 PKE,D,20230323,12.47,12.69,12.265,12.41,236700 PKG,D,20230323,130.4,132.41,129.76,131.08,556800 PKI,D,20230323,125.89,126.935,124.3,125.1,603500 PKX,D,20230323,63.73,64.16,62.53,63.09,212700 PL,D,20230323,3.31,3.55,3.31,3.5,3611300 PL.W,D,20230323,0.6475,0.6851,0.6449,0.6851,21900 PLD,D,20230323,114.79,117.475,113.77,114.15,4007100 PLNT,D,20230323,75.73,76.62,74.04,74.68,597100 PLOW,D,20230323,31.45,31.91,31.06,31.06,56400 PLTR,D,20230323,8.32,8.56,8.16,8.33,22662200 PLYM,D,20230323,19.67,19.99,19.29,19.4,189200 PM,D,20230323,92.28,92.5,90.21,90.27,5549100 PMF,D,20230323,9.37,9.56,9.36,9.38,102600 PML,D,20230323,9,9.03,8.94,8.98,119000 PMM,D,20230323,6.6,6.615,6.52,6.55,65500 PMO,D,20230323,11.31,11.37,11.23,11.27,38500 PMT,D,20230323,11.44,11.61,11.08,11.12,843000 PMT-A,D,20230323,22.27,22.38,20.78,20.99,7000 PMT-B,D,20230323,21,21.05,20.6401,20.79,14700 PMT-C,D,20230323,17.2,17.55,16.9,16.955,10000 PMX,D,20230323,7.96,8.02,7.9201,7.96,108400 PNC,D,20230323,125.58,126.11,121.57,122.13,5851300 PNF,D,20230323,8.81,8.81,8.75,8.8,7200 PNI,D,20230323,7.47,7.54,7.47,7.5,49300 PNM,D,20230323,48.68,48.91,48.36,48.46,937400 PNNT,D,20230323,5.2,5.2,5.075,5.09,200300 PNR,D,20230323,51.36,52.305,50.53,51.01,1470300 PNT.W,D,20230323,0.18,0.18,0.1705,0.1775,16600 PNW,D,20230323,74.99,76.35,73.82,74.1,940600 POR,D,20230323,46.01,46.37,45.31,45.4,799900 POR.W,D,20230323,0.03,0.03,0.0265,0.03,4800 POST,D,20230323,86.87,88.2,86.74,87.27,384300 PPG,D,20230323,123.78,125.63,122.345,123.51,940200 PPL,D,20230323,26.32,26.455,25.791,25.91,4820200 PPT,D,20230323,3.53,3.589,3.53,3.55,133600 PR,D,20230323,9.83,10.0475,9.4,9.48,5037700 PRA,D,20230323,18.12,18.12,17.51,17.51,248800 PRE-J,D,20230323,19.91,20.46,19.5814,19.66,9400 PRG,D,20230323,23.18,23.57,22.43,22.84,500500 PRGO,D,20230323,33.99,34.11,33.16,33.31,1107300 PRH,D,20230323,25.13,25.28,24.825,24.99,51200 PRI,D,20230323,162.46,163.98,160.55,161.99,161800 PRI-F,D,20230323,22.46,22.5,22.13,22.5,5600 PRI-G,D,20230323,22.46,22.46,21.76,22.43,900 PRI-H,D,20230323,22.61,22.72,22.2,22.72,3900 PRI-I,D,20230323,21.4,21.74,21.4,21.74,17700 PRI-J,D,20230323,20.88,21.1,20.85,21.1,2700 PRI-K,D,20230323,19.02,19.97,19.02,19.97,900 PRI-L,D,20230323,20.75,21.7,20.39,21.3,4000 PRLB,D,20230323,32.16,32.58,31.41,31.91,123500 PRM,D,20230323,7.43,7.57,7.365,7.5,410800 PRMW,D,20230323,14.17,14.405,14.17,14.3,962900 PRO,D,20230323,25.93,26.575,25.5,25.83,125400 PRP.T,D,20230323,0.2035,0.2035,0.151,0.1804,3700 PRPC,D,20230323,10.25,10.275,10.25,10.25,28900 PRS,D,20230323,23.96,24.28,23.9,23.95,16800 PRT,D,20230323,6.43,6.6,6.35,6.35,44000 PRU,D,20230323,78.75,79.77,76.53,77.23,3022200 PSA,D,20230323,285.14,288.64,281.72,282.24,839700 PSA-F,D,20230323,23.6099,23.6099,23.41,23.42,13400 PSA-G,D,20230323,23.33,23.47,23.22,23.2784,6700 PSA-H,D,20230323,24.49,24.88,24.32,24.54,85200 PSA-I,D,20230323,21.71,21.86,21.43,21.44,27100 PSA-J,D,20230323,21.1,21.28,21,21.14,60100 PSA-K,D,20230323,21.33,21.34,21.12,21.14,6800 PSA-L,D,20230323,20.94,21.05,20.7,20.8,31100 PSA-M,D,20230323,18.72,18.72,18.48,18.56,33800 PSA-N,D,20230323,17.69,17.7299,17.53,17.53,7100 PSA-O,D,20230323,18.06,18.06,17.66,17.76,8400 PSA-P,D,20230323,18.44,18.5799,18.21,18.21,28500 PSA-Q,D,20230323,17.77,17.89,17.69,17.7,6800 PSA-R,D,20230323,18.3,18.325,18.03,18.05,27500 PSA-S,D,20230323,18.42,18.42,18.161,18.38,13400 PSE-A,D,20230323,15.11,15.25,14.9999,15.03,10000 PSF,D,20230323,18.22,18.2999,18.01,18.1,15300 PSF.W,D,20230323,0.0808,0.089,0.0721,0.089,64200 PSFE,D,20230323,16.1,17.12,16.1,16.31,403700 PSN,D,20230323,41.5,42.22,41.43,42.1,698100 PSO,D,20230323,10.02,10.095,9.96,9.97,716400 PSP.W,D,20230323,0.1112,0.1201,0.1112,0.1201,89100 PSPC,D,20230323,10.1,10.13,10.1,10.12,48900 PSTG,D,20230323,24.84,24.94,24.025,24.12,4571300 PSTL,D,20230323,14.19,14.49,14.15,14.2,88900 PSX,D,20230323,95.24,96.57,92.7,93.54,2856200 PTA,D,20230323,17.33,17.33,16.9,16.98,137400 PTY,D,20230323,12.2,12.39,12.2,12.26,446900 PUK,D,20230323,26.52,26.59,25.61,25.9,889700 PUMP,D,20230323,7.18,7.29,6.785,6.82,2273100 PVH,D,20230323,74.35,75.53,72.845,73.86,855700 PVL,D,20230323,2.15,2.25,2.15,2.16,143000 PWR,D,20230323,158.83,161.84,157.26,158.97,808300 PWSC,D,20230323,18.88,19.14,18.38,18.79,459300 PX,D,20230323,9.59,9.66,9.39,9.6,233700 PXD,D,20230323,192.5,194.13,187.015,189.18,2019500 PYN,D,20230323,6.08,6.18,6.07,6.16,30200 PYT,D,20230323,21.59,21.75,21,21.75,700 PZC,D,20230323,7.49,7.5,7.41,7.44,31000 QBT.W,D,20230323,0.1,0.1,0.096,0.1,9800 QBTS,D,20230323,0.53,0.5371,0.502,0.5073,595600 QD,D,20230323,1.17,1.2178,1.17,1.21,364900 QFTA,D,20230323,10.18,10.185,10.175,10.18,25300 QGEN,D,20230323,46.07,46.48,45.78,45.83,446800 QS,D,20230323,7.62,7.9985,7.3525,7.54,4086600 QSR,D,20230323,62.35,63.315,62.02,62.52,909500 QTWO,D,20230323,22.34,22.98,22.14,22.77,1001600 QUAD,D,20230323,4.15,4.1888,4.11,4.14,94800 QUOT,D,20230323,3.09,3.17,3.05,3.09,335300 QVCC,D,20230323,9.8,10.43,9.11,9.42,302900 QVCD,D,20230323,10,10.5018,9.5,9.5,78800 R,D,20230323,85.57,87.08,84.38,84.65,234300 RA,D,20230323,16.36,16.56,16.29,16.33,253000 RAAS,D,20230323,1.52,1.56,1.465,1.48,33500 RACE,D,20230323,269.04,270.72,264.2231,266.12,327200 RAD,D,20230323,2.38,2.44,2.185,2.22,3083100 RAMP,D,20230323,21.15,21.47,20.675,20.86,812100 RBA,D,20230323,54.31,55.51,54.16,54.21,3538200 RBC,D,20230323,216.82,220.77,216.36,219.17,155800 RBCP,D,20230323,105.36,107.25,105.36,107.16,76100 RBLX,D,20230323,43.62,44,41.105,42.07,11859800 RBO.W,D,20230323,0.3,0.3,0.18,0.2388,97500 RBOT,D,20230323,2.29,2.31,1.36,1.5,5541500 RBT,D,20230323,0.7686,0.78,0.69,0.706,239600 RBT.W,D,20230323,0.0492,0.065,0.0492,0.065,600 RC,D,20230323,9.74,9.95,9.49,9.52,1829300 RC-E,D,20230323,18.3511,18.6299,18.3511,18.575,4500 RCA,D,20230323,24.88,24.9,24.8,24.85,13300 RCC,D,20230323,22.6,22.6,22.2,22.2,18100 RCF.W,D,20230323,0.1083,0.1199,0.0965,0.1199,700 RCFA,D,20230323,10.43,10.43,10.43,10.43,1200 RCI,D,20230323,45.33,45.95,45.31,45.58,228700 RCL,D,20230323,61.22,62.535,60.29,61.75,4243800 RCS,D,20230323,5.29,5.3796,5.27,5.32,83000 RCUS,D,20230323,16.16,16.59,16,16.36,761800 RDN,D,20230323,20.8,20.98,20.485,20.56,2084100 RDW,D,20230323,2.98,3.12,2.94,2.97,468100 RDW.W,D,20230323,0.4891,0.4893,0.43,0.455,9100 RDY,D,20230323,54.35,54.82,54.34,54.48,181900 RE,D,20230323,345.99,347.32,338.86,341.79,198000 RELX,D,20230323,31.72,31.85,31.405,31.57,635100 RENN,D,20230323,1.25,1.41,1.25,1.39,29300 RERE,D,20230323,2.71,2.785,2.66,2.71,102100 RES,D,20230323,8,8.13,7.59,7.64,1688500 REVG,D,20230323,11.64,11.78,11.26,11.36,125800 REX,D,20230323,30.62,31.195,28.31,28.31,136200 REX-B,D,20230323,22,22.1,21.9113,22,4800 REX-C,D,20230323,21.7482,21.7482,21.6,21.6,32900 REXR,D,20230323,54.92,55.645,54.17,54.29,1012200 REZI,D,20230323,17.4,17.67,16.875,17.04,674300 RF,D,20230323,17.91,18.29,17.4,17.53,26435600 RF-B,D,20230323,22,22.22,20.89,21.01,68700 RF-C,D,20230323,19.46,19.59,18.975,19.08,120200 RF-E,D,20230323,17.38,17.53,16.84,16.95,49000 RFI,D,20230323,11.36,11.6,11.28,11.28,56900 RFL,D,20230323,1.69,1.74,1.69,1.72,28500 RFM,D,20230323,15.16,15.2201,15.0425,15.1,21000 RFMZ,D,20230323,13.1,13.15,13.07,13.1,55800 RGA,D,20230323,127.08,128.6,125.36,125.77,521500 RGR,D,20230323,54.65,55.065,53.88,54.35,92700 RGS,D,20230323,1.09,1.1533,1.02,1.02,195800 RGT,D,20230323,8.63,8.71,8.55,8.59,16700 RH,D,20230323,248.72,249.8229,237.84,243.65,1134800 RHI,D,20230323,74.7,75.69,73.545,74.06,554400 RHP,D,20230323,81.97,82.39,78.96,79.31,497300 RIG,D,20230323,6.135,6.34,5.83,5.91,20036500 RIO,D,20230323,65.28,65.84,64.19,64.6,3378800 RIT-A,D,20230323,20.5,20.95,20.3,20.3401,8500 RIT-B,D,20230323,19.43,19.5699,19,19,10200 RIT-C,D,20230323,17.55,17.6,17.11,17.12,13500 RIT-D,D,20230323,18.45,18.89,18.31,18.32,31200 RITM,D,20230323,7.81,7.92,7.5497,7.58,6171700 RIV,D,20230323,11.06,11.34,10.99,11.02,141300 RIV-A,D,20230323,23.44,23.44,23.1,23.1,3900 RJA.U,D,20230323,10.28,10.28,10.26,10.27,3000 RJF,D,20230323,91.9,93.105,91.01,91.31,2463500 RJF-A,D,20230323,24.93,24.9467,24.93,24.9467,1100 RJF-B,D,20230323,24.6,24.62,24.42,24.42,600 RKT,D,20230323,8.43,8.535,8.22,8.32,2368700 RKT.U,D,20230323,10.22,10.22,10.22,10.22,100 RKTA,D,20230323,10.25,10.25,10.25,10.25,52400 RL,D,20230323,112.72,114.06,109.61,111.44,675500 RLI,D,20230323,127.2,129.4,126.455,128.61,226200 RLJ,D,20230323,9.75,9.885,9.48,9.52,1448200 RLJ-A,D,20230323,24.21,24.4,24,24.05,32400 RLTY,D,20230323,12.75,12.8983,12.6,12.61,63800 RLX,D,20230323,2.48,2.55,2.31,2.48,7556400 RM,D,20230323,26.42,26.6,24.51,25.05,25600 RMAX,D,20230323,16.98,17.5,16.975,17.23,242500 RMD,D,20230323,211.43,214.09,209.13,210.59,662500 RMI,D,20230323,15.8017,15.87,15.8017,15.87,2100 RMM,D,20230323,15.11,15.18,15.0101,15.18,24200 RMMZ,D,20230323,14.9,14.9,14.876,14.88,3100 RMP.P,D,20230323,24.65,24.65,24.6499,24.6499,600 RMT,D,20230323,8.46,8.56,8.34,8.42,143800 RNG,D,20230323,28.05,28.77,27.01,27.24,3020800 RNGR,D,20230323,9.95,9.97,9.71,9.79,47100 RNP,D,20230323,18.41,18.67,18.08,18.14,130000 RNR,D,20230323,192.53,193.9,188.74,191.5,209400 RNR-F,D,20230323,22.39,22.49,22.03,22.03,9300 RNR-G,D,20230323,17.12,17.2,16.71,16.78,25300 ROG,D,20230323,151.64,156.66,149.27,152.54,170300 ROK,D,20230323,280.2,285.173,276.37,278.42,639300 ROL,D,20230323,36.29,36.5,36.01,36.17,818300 RON.W,D,20230323,1.35,1.35,1.35,1.35,200 RONI,D,20230323,10.22,10.245,10.22,10.22,50400 ROP,D,20230323,428.74,432.585,424.45,425.05,852600 ROS.U,D,20230323,10.3,10.3005,10.3,10.3005,18500 ROS.W,D,20230323,0.2781,0.2781,0.26,0.26,77800 ROSS,D,20230323,10.22,10.22,10.215,10.22,2500 RPM,D,20230323,83.17,84.5073,82.16,83.04,710300 RPT,D,20230323,8.81,8.925,8.715,8.78,696700 RPT-D,D,20230323,47.87,47.87,45.7,45.7,1700 RQI,D,20230323,11.03,11.068,10.73,10.78,420200 RRA.U,D,20230323,10.53,10.53,10.53,10.53,400 RRAC,D,20230323,10.45,10.46,10.445,10.46,9600 RRC,D,20230323,24.17,25.07,23.95,23.96,4106300 RRX,D,20230323,139.06,140.41,132.61,134.33,680900 RS,D,20230323,248.95,253.89,247.025,250.09,409700 RSF,D,20230323,15.35,15.3852,15.3,15.33,1700 RSG,D,20230323,129.29,129.86,127.69,127.96,1109700 RSI,D,20230323,3.12,3.33,3.11,3.16,323800 RSKD,D,20230323,5.25,5.45,5.2193,5.26,245200 RTO,D,20230323,34.37,34.74,34.09,34.26,197000 RTX,D,20230323,97.3,97.45,95.65,96,4352000 RVLV,D,20230323,25.22,25.96,24.9,25.4,847300 RVT,D,20230323,12.95,13.139,12.8,12.97,198400 RWT,D,20230323,6.32,6.43,6.065,6.1,2007500 RWT-A,D,20230323,24.23,24.25,24,24.06,12700 RXO,D,20230323,19.16,19.32,18.715,18.92,534500 RY,D,20230323,93.87,94.65,92.21,92.66,816300 RYAM,D,20230323,6.34,6.42,5.894,5.98,721800 RYAN,D,20230323,37.95,38.53,37.69,38.11,656900 RYI,D,20230323,35.34,36.48,34.89,35.41,262400 RYN,D,20230323,31.88,32.2,31.23,31.33,742300 RZB,D,20230323,25.14,25.32,24.7,24.7,33400 RZC,D,20230323,26,26.26,25.96,25.98,86800 S,D,20230323,14.44,15.11,14.44,15.07,5281000 SA,D,20230323,11.98,12.29,11.83,12.12,375200 SAFE,D,20230323,28.38,29.39,28.04,28.36,434700 SAH,D,20230323,50.76,51.54,49.08,50.23,517000 SAIC,D,20230323,103.04,104.2,102.28,102.62,271800 SAJ,D,20230323,24.7,25.1,24.69,24.7649,5400 SAM,D,20230323,319.5,326.03,319.5,320.94,117300 SAN,D,20230323,3.62,3.64,3.4601,3.49,6717300 SAND,D,20230323,5.68,5.81,5.6,5.63,2531300 SAP,D,20230323,124.04,125.28,123.05,123.74,599500 SAR,D,20230323,24.14,24.3355,23.7001,23.82,41200 SAT,D,20230323,23.0548,23.24,23.0548,23.24,500 SAVE,D,20230323,16.96,17.05,16.7,16.93,1580000 SAY,D,20230323,24.95,24.95,24.75,24.93,8900 SB,D,20230323,3.57,3.69,3.55,3.55,1456000 SB-D,D,20230323,24.8,24.816,24.8,24.816,500 SBBA,D,20230323,24.59,24.7239,24.59,24.65,3700 SBH,D,20230323,15.13,15.34,14.75,15.03,1238300 SBI,D,20230323,7.8,7.8598,7.77,7.8,4400 SBOW,D,20230323,20.83,21.48,20,20.31,303900 SBR,D,20230323,69.14,69.99,67.0814,67.72,54800 SBS,D,20230323,9.46,9.47,8.96,9.04,1259000 SBSW,D,20230323,8.44,8.475,8.1901,8.3,4426200 SBX.U,D,20230323,10.04,10.11,10.04,10.1,13300 SCCO,D,20230323,71.58,73.22,70.64,71.36,792400 SCD,D,20230323,11.48,11.6112,11.3475,11.4,65200 SCE-G,D,20230323,20.27,20.39,19.9201,20,5800 SCE-H,D,20230323,20.57,20.57,20.14,20.15,19500 SCE-J,D,20230323,19.72,19.85,19.5,19.5,27600 SCE-K,D,20230323,22.46,22.78,21.59,21.69,53400 SCE-L,D,20230323,19.66,19.905,19.48,19.6,25700 SCH-D,D,20230323,24.01,24.05,23.16,23.16,182000 SCH-J,D,20230323,20.22,20.27,19.56,19.69,197000 SCHW,D,20230323,56.15,56.89,52.795,52.89,46162400 SCI,D,20230323,65.08,66.085,64.86,65.15,1185400 SCL,D,20230323,96.81,98.865,95.89,96.46,79800 SCM,D,20230323,13.97,14.195,13.86,13.97,100400 SCS,D,20230323,8.01,8.54,7.26,7.61,3872000 SCU,D,20230323,8.66,8.75,8.44,8.49,64700 SCUA,D,20230323,10.43,10.43,10.43,10.43,100 SCX,D,20230323,10.74,10.9935,10.42,10.42,13800 SD,D,20230323,14.15,14.36,13.7,13.79,452000 SDHY,D,20230323,14.61,14.7,14.54,14.64,48900 SDRL,D,20230323,37.97,39,36.5,37.3,313000 SE,D,20230323,79.66,85.2,79,83.67,7812500 SEA-A,D,20230323,24.1,24.1999,23.94,23.94,7300 SEA-B,D,20230323,23.86,23.9275,23.78,23.78,8700 SEAS,D,20230323,57.66,58.72,54.33,55.33,797600 SED.U,D,20230323,10.02,10.02,10.02,10.02,100 SED.W,D,20230323,0.22,0.22,0.1815,0.1815,600 SEDA,D,20230323,10.27,10.27,10.25,10.27,300 SEE,D,20230323,43.31,43.795,42.43,42.69,1402800 SEM,D,20230323,24.93,24.985,24.28,24.48,405400 SEMR,D,20230323,9.43,9.56,9.265,9.46,207400 SES,D,20230323,2.74,2.96,2.74,2.88,517200 SES.W,D,20230323,0.3186,0.429,0.3186,0.4195,6000 SF,D,20230323,58.94,60.29,57.75,58.17,1014500 SF-B,D,20230323,23.3,23.69,22.61,22.61,19200 SF-C,D,20230323,22.3,23.2683,21.3,21.3,15300 SF-D,D,20230323,15.92,16.0999,15.5,15.5,65500 SFB,D,20230323,20.51,20.6692,19.7,19.7,9000 SFBS,D,20230323,55.41,55.41,52.97,53.41,260400 SFL,D,20230323,9.31,9.5,9.175,9.24,720700 SG,D,20230323,6.74,7.05,6.655,6.68,2198800 SGFY,D,20230323,29.11,29.11,28.78,28.9,1583800 SGHC,D,20230323,3.9,3.95,3.77,3.79,94200 SGU,D,20230323,12.4,12.43,12.24,12.33,67800 SHAK,D,20230323,55.7,55.875,53.25,53.96,848000 SHAP,D,20230323,10.41,10.45,10.41,10.41,4600 SHCO,D,20230323,6.65,6.9,6.535,6.8,237000 SHEL,D,20230323,56.99,57.35,55.545,55.97,7506400 SHG,D,20230323,27.61,27.7,26.91,27.18,352500 SHO,D,20230323,9.01,9.21,8.84,8.87,2372000 SHO-H,D,20230323,19.45,19.4697,19.33,19.38,3600 SHO-I,D,20230323,18.67,18.715,18.6,18.65,13100 SHOP,D,20230323,45.82,46.9416,45.1195,45.79,15348800 SHP.W,D,20230323,0.0223,0.0249,0.0223,0.0249,6700 SHPW,D,20230323,0.3965,0.431,0.3965,0.4125,86300 SHW,D,20230323,211.83,213.28,205.43,209.06,1873400 SI,D,20230323,1.27,1.3179,1.12,1.13,5319100 SI-A,D,20230323,5.51,6.275,5.4501,6,140100 SID,D,20230323,2.75,2.775,2.6,2.64,3839200 SIG,D,20230323,74.34,74.34,71.7,72.96,773500 SII,D,20230323,35.94,36.88,35.8712,36.18,70700 SIRE,D,20230323,25.1,25.13,25.1,25.12,19300 SIT-A,D,20230323,22.63,22.63,22,22,3500 SITC,D,20230323,11.55,11.735,11.255,11.29,4986500 SITE,D,20230323,133.92,136.865,132.34,133.84,273700 SIX,D,20230323,24.53,25.01,23.485,23.82,1133900 SJM,D,20230323,151.43,153.13,150.92,151.09,840200 SJR,D,20230323,28.52,28.645,28.365,28.43,812400 SJT,D,20230323,10.66,11.04,10.66,10.84,652600 SJW,D,20230323,72.58,73.41,71.42,72.94,196500 SKE,D,20230323,5.62,5.79,5.56,5.64,28100 SKI.W,D,20230323,0.26,0.26,0.26,0.26,55300 SKIL,D,20230323,2.02,2.05,1.97,2,293300 SKLZ,D,20230323,0.51,0.5505,0.5005,0.5162,7177100 SKM,D,20230323,20.8,20.95,20.56,20.67,600900 SKT,D,20230323,18.53,18.97,18.25,18.45,983000 SKX,D,20230323,44.8,45.64,44.085,44.46,1368400 SKY,D,20230323,68.48,69.778,66.9,68.02,367300 SLB,D,20230323,47.44,47.84,45.04,45.48,12213400 SLCA,D,20230323,11.5,11.8,10.87,10.99,1362300 SLF,D,20230323,45.35,45.61,44.42,44.64,487400 SLG,D,20230323,21.62,22.23,19.84,19.96,7211700 SLG-I,D,20230323,16.5,16.86,16.21,16.22,49600 SLGN,D,20230323,51.33,51.775,50.56,50.78,294600 SLQT,D,20230323,1.82,1.88,1.695,1.77,850700 SLVM,D,20230323,47.88,48.08,45.96,46.66,413300 SM,D,20230323,26.58,27.04,25.39,25.53,1765800 SMAR,D,20230323,47.81,48.99,47.2223,47.69,1015900 SMFG,D,20230323,7.95,7.98,7.77,7.82,3033900 SMG,D,20230323,70.87,71.52,67.09,67.4,765200 SMHI,D,20230323,7.72,7.82,7.19,7.3,51600 SMLP,D,20230323,15.79,16.1555,15.62,15.62,10800 SMP,D,20230323,35.53,35.88,34.87,35,95300 SMR,D,20230323,8.65,8.875,8.3701,8.47,616000 SMR.W,D,20230323,1.56,1.605,1.44,1.5099,59400 SMRT,D,20230323,2.35,2.405,2.31,2.34,2059300 SMWB,D,20230323,6.35,6.49,6.0315,6.47,50000 SNA,D,20230323,233.65,236.275,232.35,233.75,356300 SNAP,D,20230323,11.56,12.11,11.16,11.39,39608900 SNDA,D,20230323,10.56,10.56,10.39,10.39,1700 SNDR,D,20230323,26.1,26.415,25.475,25.55,707200 SNN,D,20230323,28.57,28.595,27.98,28.08,1358100 SNOW,D,20230323,137.99,141.1006,135.0256,140.57,6318800 SNV,D,20230323,29.91,30.22,28.36,28.58,2462700 SNV-D,D,20230323,22.02,22.02,21.5,21.6,32600 SNV-E,D,20230323,20.12,20.2399,19.56,19.6,523100 SNX,D,20230323,91.76,93.18,90.59,91.19,363200 SO,D,20230323,66.71,67.42,66.06,66.34,4542600 SOI,D,20230323,8.15,8.44,8.07,8.19,453600 SOJC,D,20230323,24.01,24.1,23.89,23.94,17200 SOJD,D,20230323,22.44,22.5,22.0966,22.17,89000 SOJE,D,20230323,19.52,19.635,19.28,19.43,68200 SOL,D,20230323,4.11,4.28,4.085,4.13,273700 SON,D,20230323,57.86,58.48,57.245,57.52,450600 SONX,D,20230323,1.94,1.94,1.8,1.8,49000 SONY,D,20230323,88.32,89.415,87.702,88.27,935300 SOR,D,20230323,36.26,36.48,36.11,36.11,9100 SOS,D,20230323,4.62,4.9,4.445,4.58,172700 SPB,D,20230323,58.68,59.02,56.74,57.5,460400 SPCE,D,20230323,3.99,4.22,3.94,4.03,8997500 SPE,D,20230323,10.73,10.8747,10.37,10.54,84100 SPE-C,D,20230323,22.25,22.25,22.25,22.25,300 SPG,D,20230323,104.7,105.74,101.55,102.38,2180300 SPG-J,D,20230323,57.59,57.59,57.59,57.59,500 SPGI,D,20230323,334.32,338.32,330.36,332.25,1413200 SPH,D,20230323,14.91,14.95,14.6378,14.73,155300 SPIR,D,20230323,0.7248,0.74,0.67,0.689,575100 SPL-A,D,20230323,23.13,23.13,22.75,22.95,16400 SPN-B,D,20230323,23.23,23.3,22.8,22.98,11500 SPNT,D,20230323,7.28,7.37,7.186,7.31,528900 SPOT,D,20230323,129,133.505,128.78,131.05,1146300 SPR,D,20230323,31.37,31.95,30.09,30.42,1321000 SPRU,D,20230323,0.9,0.9,0.82,0.8403,402300 SPXC,D,20230323,68.22,69.37,66.42,67.42,179600 SPXX,D,20230323,15.08,15.24,14.9743,15.1,24600 SQ,D,20230323,60,65.75,56.5,61.88,140313800 SQM,D,20230323,81.49,85.52,80.53,81.06,1918900 SQNS,D,20230323,2.2,2.22,2.18,2.19,36900 SQSP,D,20230323,29.46,30.26,29.28,30.03,805400 SQZ,D,20230323,0.7166,0.8188,0.6638,0.8,10631600 SR,D,20230323,67.21,68.25,66.44,66.82,243200 SR-A,D,20230323,23.46,23.82,23.2742,23.3,31700 SRC,D,20230323,37.82,38.36,37.18,37.25,628200 SRC-A,D,20230323,22.29,22.29,21.79,21.79,2200 SRE,D,20230323,141.46,142.45,138.56,139.69,1810200 SREA,D,20230323,24.3,24.45,23.9,24.1,42400 SRG,D,20230323,7.9,8.26,7.73,7.78,1124200 SRG-A,D,20230323,22.99,23.47,22.99,23.32,2600 SRI,D,20230323,17.71,17.84,17.43,17.64,136400 SRL,D,20230323,6.54,6.54,6.36,6.42,5000 SRT,D,20230323,3.84,3.84,3.6254,3.7,15200 SRV,D,20230323,31.1,31.46,30.28,30.28,32200 SSD,D,20230323,104.27,105.91,102.53,104.08,140800 SSL,D,20230323,12.98,13.095,12.635,12.73,221900 SST,D,20230323,3.71,4.17,3.69,4.08,45100 SSTK,D,20230323,71.01,73.16,70.33,72.06,388700 SSU,D,20230323,4.1,4.2521,3.935,4.05,23800 ST,D,20230323,47.14,48.05,46.115,46.81,984700 STA-D,D,20230323,24.86,25.01,24.86,24.99,11900 STA-G,D,20230323,24.98,25,24.86,25,31000 STA-I,D,20230323,24.96,24.99,24.81,24.98,41100 STAG,D,20230323,31.96,32.28,31.64,31.86,1105600 STAR,D,20230323,6.84,7.02,6.79,6.85,1767800 STC,D,20230323,38.6,38.91,37.84,37.84,219600 STE,D,20230323,181.85,184.61,181.22,181.42,469100 STE.U,D,20230323,10.46,10.46,10.43,10.43,3500 STE.W,D,20230323,0.1501,0.1601,0.1501,0.1601,1900 STEM,D,20230323,6.49,6.79,6.1732,6.25,3884500 STET,D,20230323,10.39,10.4,10.39,10.39,6900 STEW,D,20230323,11.95,12.0185,11.87,11.92,85800 STG,D,20230323,9.46,9.69,9.07,9.07,17000 STK,D,20230323,26.12,26.5755,26.1001,26.43,41300 STLA,D,20230323,17.56,17.71,17.175,17.36,4240400 STM,D,20230323,50.33,51.62,50.09,50.9,3562300 STN,D,20230323,56.05,56.49,55.55,55.75,90100 STNG,D,20230323,57.11,58.0723,54.54,55.42,1176800 STR,D,20230323,21.53,21.8,20.85,21.12,526500 STT,D,20230323,73.72,74.48,72.13,72.69,1836700 STT-D,D,20230323,23.48,23.56,23,23.01,148300 STT-G,D,20230323,24.69,24.69,24.23,24.32,52700 STVN,D,20230323,23.05,23.38,22.85,23.02,330500 STWD,D,20230323,17.3,17.36,16.41,16.53,7388700 STZ,D,20230323,213.67,216.11,213.67,214.99,918700 SU,D,20230323,30.26,30.7,29.375,29.62,6156000 SUA.U,D,20230323,10.87,10.87,10.33,10.33,300 SUA.W,D,20230323,0.024,0.026,0.024,0.0251,6100 SUAC,D,20230323,10.38,10.3844,10.38,10.3844,300 SUI,D,20230323,130.1,131.995,128.91,129.7,775700 SUM,D,20230323,27.16,28.11,27.09,27.27,1010600 SUN,D,20230323,42,42.435,41.2156,41.57,125200 SUN.W,D,20230323,0.04,0.0446,0.04,0.0418,7300 SUNL,D,20230323,0.3698,0.3747,0.333,0.3426,347000 SUP,D,20230323,5.63,5.66,5.37,5.43,55300 SUPV,D,20230323,2.19,2.23,2.12,2.17,369200 SUZ,D,20230323,8.25,8.31,7.905,7.93,2125600 SWI,D,20230323,8.53,8.62,8.37,8.47,317500 SWK,D,20230323,76.9,77.7,74.79,75.47,1766300 SWN,D,20230323,4.85,4.95,4.68,4.71,26638600 SWX,D,20230323,60.5,61.49,58.8,59.42,1075400 SWZ,D,20230323,7.67,7.7,7.6459,7.66,9900 SXC,D,20230323,8.59,8.7128,8.4,8.49,667000 SXI,D,20230323,114.45,117.27,114.26,115.16,60300 SXT,D,20230323,70.77,72.27,70.77,71.31,159700 SYF,D,20230323,29.05,29.09,27.63,28.01,5638000 SYF-A,D,20230323,16.62,16.79,15.82,16.1,171900 SYK,D,20230323,273.13,277.66,271.8188,274.28,826300 SYY,D,20230323,74.05,74.59,72.98,73.23,2007200 T,D,20230323,18.41,18.57,18.34,18.46,28957800 T-A,D,20230323,21.16,21.33,20.87,21,73400 T-C,D,20230323,19.96,20.17,19.68,19.85,138600 TAC,D,20230323,7.83,7.97,7.75,7.78,292600 TAK,D,20230323,16.22,16.33,16.135,16.22,2474100 TAL,D,20230323,6.13,6.43,6.115,6.16,7108000 TALO,D,20230323,13.41,13.82,13.085,13.28,2370300 TAP,D,20230323,49.99,50.4,49.38,49.56,1087700 TAP.A,D,20230323,79.98,79.98,68.41,68.41,2600 TARO,D,20230323,25.27,25.3199,23.75,24.08,9700 TBB,D,20230323,22.85,23,22.72,22.72,1180500 TBC,D,20230323,24.31,24.37,24.11,24.14,27700 TBI,D,20230323,17.02,17.27,16.91,16.96,198600 TCI,D,20230323,42.72,43.2343,42.21,42.21,2400 TCN,D,20230323,7.45,7.64,7.37,7.4,1068400 TCO.W,D,20230323,0.098,0.0981,0.098,0.0981,3600 TCOA,D,20230323,10.24,10.2402,10.2302,10.24,86600 TCS,D,20230323,3.43,3.4605,3.3,3.35,185200 TD,D,20230323,57.15,57.75,56.19,56.36,3431200 TDC,D,20230323,38.64,39.03,38.04,38.25,758200 TDCX,D,20230323,9.8,9.91,9.5,9.5,30600 TDF,D,20230323,10.32,10.44,10.28,10.35,90700 TDG,D,20230323,708.07,714.43,698.41,701.25,202900 TDOC,D,20230323,24.69,25.325,23.98,24.23,3720300 TDS,D,20230323,9.96,10.085,9.69,9.75,1779600 TDS-U,D,20230323,15.87,16.0619,14.105,14.11,65100 TDS-V,D,20230323,13.54,13.7,11.7901,12.42,131100 TDW,D,20230323,42.06,43.09,40.395,41.12,971400 TDW.A,D,20230323,1.2799,1.2799,0.9,0.9,800 TDW.B,D,20230323,0.6299,0.6375,0.6075,0.6075,1800 TDY,D,20230323,421,425.525,415.09,418.32,120100 TEAF,D,20230323,12.54,12.58,12.39,12.41,13300 TECK,D,20230323,35.31,35.99,34.82,35.2,2306600 TEF,D,20230323,4.11,4.1399,4.05,4.09,618700 TEI,D,20230323,4.89,4.97,4.85,4.88,106800 TEL,D,20230323,124.56,127.02,123.76,125.15,1616300 TEO,D,20230323,4.45,4.49,4.29,4.33,71200 TEVA,D,20230323,8.76,8.83,8.4,8.53,10418400 TEX,D,20230323,47.51,48.825,46.072,46.61,930700 TFC,D,20230323,32.68,33.92,32.23,32.57,21065000 TFC-I,D,20230323,20.36,20.7299,19.7,19.85,10100 TFC-O,D,20230323,22.03,22.21,21.565,21.58,150300 TFC-R,D,20230323,20.02,20.2,19.68,19.73,208300 TFII,D,20230323,116.85,116.97,113.17,114.26,237500 TFPM,D,20230323,12.74,13.41,12.74,13.28,157100 TFX,D,20230323,241.71,245.78,240.62,241.34,343000 TG,D,20230323,8.82,9,8.58,8.6,167500 TGH,D,20230323,31.94,32.24,30.8,31.18,235000 TGH-A,D,20230323,23.49,24.2499,23.255,23.54,18100 TGH-B,D,20230323,19.75,20.0145,18.72,18.82,13800 TGI,D,20230323,10.71,10.73,10.1907,10.44,923000 TGLS,D,20230323,37.87,38.73,37.3502,37.82,288800 TGNA,D,20230323,15.7,15.94,15.6,15.66,2063700 TGR,D,20230323,10.52,10.52,10.52,10.52,100 TGR.U,D,20230323,10.61,10.6101,10.61,10.6101,1400 TGS,D,20230323,9.1,9.3099,8.967,9.01,213500 TGT,D,20230323,158.75,159.24,154.445,156.12,2791700 THC,D,20230323,56.45,56.82,54.03,55.16,1104000 THG,D,20230323,124.37,124.54,121.29,121.69,165800 THLV,D,20230323,23.89,24.03,23.8,23.9026,6600 THO,D,20230323,77.85,78.63,76.13,77.05,673500 THQ,D,20230323,18.05,18.23,17.93,18.05,122500 THR,D,20230323,24.47,24.89,24.16,24.32,95800 THS,D,20230323,47.47,48.105,47.12,47.51,244000 THW,D,20230323,13.66,13.8799,13.33,13.42,147100 TIMB,D,20230323,12.2,12.29,11.825,11.89,577000 TISI,D,20230323,6.19,7,6.19,6.33,15600 TIXT,D,20230323,20,20.64,19.72,19.9,298700 TJX,D,20230323,75.24,75.835,74.15,74.63,5003600 TK,D,20230323,6.4,6.66,6.26,6.37,1663700 TKC,D,20230323,4.16,4.31,4.16,4.26,288100 TKR,D,20230323,77.58,79.24,76.12,77.06,644000 TLK,D,20230323,27.46,27.46,26.69,27.01,176900 TLYS,D,20230323,7.2,7.218,7.06,7.15,178400 TM,D,20230323,136.62,137.0999,135.1796,135.87,129500 TME,D,20230323,7.48,7.865,7.48,7.59,9094600 TMHC,D,20230323,36.95,37.84,36.47,36.64,1146700 TMO,D,20230323,557.98,560.575,550.38,555.19,951500 TMST,D,20230323,17.79,18.56,17.67,17.9,687700 TNC,D,20230323,64.58,65.58,63.66,64.3,62800 TNET,D,20230323,77.46,78.37,76.085,76.61,221700 TNK,D,20230323,45.45,46.4999,42.86,43.32,700300 TNL,D,20230323,38.21,38.52,36.38,36.58,801800 TNP,D,20230323,20,20.82,18.94,19.05,609300 TNP-D,D,20230323,24.31,24.73,24.31,24.7,5800 TNP-E,D,20230323,24.45,24.48,24.26,24.37,2900 TNP-F,D,20230323,24.5,24.6409,24.45,24.45,4000 TOL,D,20230323,59,59.73,57.86,58.31,1480600 TOST,D,20230323,16.67,16.9,15.98,16.11,7319200 TPB,D,20230323,20.72,20.72,20.02,20.04,283400 TPC,D,20230323,6.22,6.3225,5.83,5.87,342500 TPH,D,20230323,24.65,25.18,24.25,24.47,1085000 TPL,D,20230323,1652.12,1674.47,1616.11,1639.86,40100 TPR,D,20230323,41.15,41.87,40.175,40.66,2837700 TPVG,D,20230323,11.4,11.7534,11.22,11.34,183500 TPX,D,20230323,38.25,38.72,37.275,37.71,1032000 TPZ,D,20230323,12.59,12.59,12.36,12.4,10000 TR,D,20230323,43.74,43.88,43.35,43.6,118900 TRAQ,D,20230323,10.44,10.44,10.44,10.44,100 TRC,D,20230323,17.53,17.86,17.31,17.42,31700 TREX,D,20230323,47.3,48.08,45.665,46.52,1264100 TRGP,D,20230323,68.46,69.385,66.29,66.85,1156500 TRI,D,20230323,125.93,127.14,125.5,126.44,333300 TRIS,D,20230323,10.33,10.33,10.32,10.33,635600 TRN,D,20230323,23.71,23.95,22.67,22.87,680700 TRNO,D,20230323,59.88,60.95,59.29,59.58,417400 TROX,D,20230323,13.48,13.835,12.975,13.13,941200 TRP,D,20230323,38.05,38.2205,37.2,37.42,1329900 TRT-A,D,20230323,24.95,25,24.46,24.46,7000 TRT-B,D,20230323,23.85,24.18,23.72,23.75,9500 TRT-C,D,20230323,23.4,23.51,22.57,22.57,12500 TRT-D,D,20230323,22.38,22.5878,22,22,4300 TRT-E,D,20230323,19.75,19.94,19.46,19.46,11200 TRT-P,D,20230323,15.91,16.2729,15.91,16.02,10100 TRT.U,D,20230323,10.24,10.25,10.24,10.24,1400 TRT.W,D,20230323,0.13,0.1877,0.13,0.1564,4400 TRTL,D,20230323,10.18,10.24,10.18,10.2,2500 TRTN,D,20230323,61.24,62.275,59.64,60.65,453300 TRTX,D,20230323,7,7.1271,6.62,6.78,441400 TRU,D,20230323,58.98,59.6,57.52,57.91,1611700 TRV,D,20230323,165.53,166.725,163.23,163.86,1596100 TS,D,20230323,29.16,29.3781,27.91,28.14,2538200 TSE,D,20230323,20.61,21.43,20.27,20.63,339200 TSI,D,20230323,4.97,4.99,4.92,4.93,52100 TSLX,D,20230323,17.65,17.75,17.26,17.32,582900 TSM,D,20230323,94.49,95.82,93.43,94.59,11169600 TSN,D,20230323,57.14,57.45,55.805,56.08,3790600 TSQ,D,20230323,8.73,8.8918,8.38,8.5,40500 TT,D,20230323,181.78,185.92,180.93,182.91,1671000 TTC,D,20230323,108.86,110.3,107.51,108.41,388600 TTE,D,20230323,58.36,58.66,56.85,57.06,1577000 TTI,D,20230323,2.59,2.655,2.46,2.52,1118000 TTP,D,20230323,25.18,25.2,24.34,24.34,3900 TU,D,20230323,19.75,19.955,19.67,19.8,1740200 TUP,D,20230323,2.32,2.41,2.3,2.36,1287200 TUYA,D,20230323,1.97,2.07,1.9537,2.04,545100 TV,D,20230323,4.62,4.69,4.555,4.58,1746800 TVC,D,20230323,21.78,21.99,21.58,21.765,7900 TVE,D,20230323,21.8558,21.87,21.4352,21.625,12200 TWI,D,20230323,10.71,10.81,10.42,10.48,528400 TWLO,D,20230323,63.26,64.49,61.46,62.38,4161200 TWN,D,20230323,27.26,27.525,27.26,27.4701,10000 TWNI,D,20230323,10.1,10.11,10.1,10.105,58400 TWO,D,20230323,13.9,14.125,13.41,13.42,991200 TWO-A,D,20230323,20.33,20.51,19.98,20.05,9400 TWO-B,D,20230323,19.25,19.4063,18.88,18.9,25100 TWO-C,D,20230323,19.3,19.51,18.8332,18.94,28400 TWOA,D,20230323,10.2,10.22,10.19,10.21,1911400 TX,D,20230323,39.6,40.34,38.84,39.16,202800 TXO,D,20230323,23,23.83,22.28,22.78,36400 TXT,D,20230323,67.51,68.3,66.97,67.34,1312200 TY,D,20230323,25.89,26.26,25.68,25.77,64700 TY.P,D,20230323,47.8425,48.01,47.8425,48.01,1200 TYG,D,20230323,28,28.0297,26.97,27.3,36400 TYL,D,20230323,322.6,326.84,319.18,322.55,237600 U,D,20230323,28.93,30.905,28.82,29.17,10271800 UA,D,20230323,7.93,8.08,7.84,8,5174400 UAA,D,20230323,8.87,9.09,8.75,8.94,7741800 UAN,D,20230323,88.58,90.07,85.66,86.96,44100 UBA,D,20230323,16.78,17.19,16.61,16.65,96300 UBER,D,20230323,31.88,32.2001,30.7503,31.18,16806900 UBP,D,20230323,15.48,15.7526,15.16,15.16,1800 UBP-H,D,20230323,21.49,21.5,21.27,21.27,3300 UBP-K,D,20230323,20.5,20.5,20.14,20.14,600 UBS,D,20230323,19.85,19.95,18.96,19.17,11781000 UDR,D,20230323,38.21,38.71,37.68,37.84,1980700 UE,D,20230323,13.61,14.11,13.58,13.69,1273300 UFI,D,20230323,7.24,7.91,7.18,7.72,311100 UGI,D,20230323,34.2,34.42,32.67,32.68,1883400 UGIC,D,20230323,78.1057,79.44,77.5395,77.5395,3600 UGP,D,20230323,2.62,2.64,2.46,2.47,1044700 UHA.B,D,20230323,49.83,50.54,48.0701,49.04,271800 UHAL,D,20230323,55.49,56.73,54.27,54.55,247000 UHS,D,20230323,122,122.894,120.23,121.8,415900 UHT,D,20230323,46.89,47.37,46.23,46.37,43400 UI,D,20230323,265.78,271.83,262.78,265.57,43200 UIS,D,20230323,3.46,3.55,3.33,3.36,1590800 UL,D,20230323,51.21,51.49,50.845,50.98,1798200 UMC,D,20230323,8.79,8.87,8.665,8.8,7664900 UMH,D,20230323,14.1,14.32,13.96,14.06,580900 UMH-D,D,20230323,21.5,21.5,20.86,20.9,27600 UNF,D,20230323,188.75,191.4,187.54,188.73,68900 UNFI,D,20230323,22.83,23.44,22.17,22.59,898700 UNH,D,20230323,477.41,480.67,466.67,469.91,3284800 UNM,D,20230323,38.2,38.4499,37.13,37.6,1910900 UNMA,D,20230323,23.73,23.75,23.3822,23.5265,11000 UNP,D,20230323,186.01,187.8508,183.69,186.2,3854800 UNVR,D,20230323,34.61,34.67,34.51,34.6,3337800 UP,D,20230323,0.7337,0.74,0.663,0.6759,1868500 UPH,D,20230323,1.56,1.61,1.53,1.54,15500 UPH.W,D,20230323,0.021,0.0211,0.021,0.021,30300 UPS,D,20230323,184.78,188.59,183.45,185.29,2901700 URI,D,20230323,391.59,397.38,373.89,382.18,1123200 USA,D,20230323,6.04,6.07,5.955,6,674500 USAC,D,20230323,20.22,20.52,19.7,19.93,181200 USB,D,20230323,35.03,36.085,34.72,35.06,26061900 USB-A,D,20230323,775.06,775.06,773.9999,773.9999,2700 USB-H,D,20230323,18.92,18.95,18.51,18.55,131200 USB-P,D,20230323,24.19,24.42,23.79,23.8,58700 USB-Q,D,20230323,17.85,17.97,17.36,17.42,63400 USB-R,D,20230323,18.75,18.87,18.29,18.39,177100 USB-S,D,20230323,21.04,21.15,20.5117,20.58,102500 USDP,D,20230323,2.9,2.95,2.71,2.91,9300 USFD,D,20230323,35.46,35.835,34.695,35.02,1632500 USM,D,20230323,20.28,20.38,19.5026,19.68,259600 USNA,D,20230323,60.74,61.46,60.41,60.56,64000 USPH,D,20230323,93.48,94.05,91.12,91.96,77700 USX,D,20230323,5.96,5.98,5.96,5.97,2503600 UTF,D,20230323,22.51,22.745,22.11,22.27,127600 UTI,D,20230323,6.49,6.68,6.275,6.35,345800 UTL,D,20230323,54.14,54.5,52.755,52.94,67800 UTZ,D,20230323,16.48,16.62,16.3206,16.39,301400 UVE,D,20230323,18.73,18.91,18.38,18.48,178600 UVV,D,20230323,51.57,51.57,50.11,50.42,115200 UWM.W,D,20230323,0.19,0.19,0.1864,0.19,9400 UWMC,D,20230323,4.63,4.85,4.63,4.75,1042300 UZD,D,20230323,17.05,17.5,16.9,17.05,27000 UZE,D,20230323,14.96,15.42,14.85,14.92,53100 UZF,D,20230323,15.07,15.52,14.85,14.96,27200 V,D,20230323,220.44,225.25,220.26,222.59,6427700 VAC,D,20230323,133.09,134.48,128.2,129.91,414500 VAL,D,20230323,63.15,65.17,61.08,62.37,962000 VAL.W,D,20230323,10.03,10.855,9.996,10.11,5200 VALE,D,20230323,15.6,15.66,14.86,14.95,36625500 VAPO,D,20230323,0.58,0.63,0.57,0.61,44500 VATE,D,20230323,3.02,3.02,2.84,2.96,367900 VBF,D,20230323,15.88,15.9499,15.5613,15.59,31800 VCIF,D,20230323,9.92,9.92,9.83,9.86,5000 VCV,D,20230323,9.72,9.75,9.645,9.74,57900 VCX.U,D,20230323,10.54,10.79,10.54,10.79,1000 VCX.W,D,20230323,0.0896,0.0896,0.08,0.0848,400 VEEV,D,20230323,175.9,176.07,171.9131,174.07,842000 VEL,D,20230323,8.92,8.96,8.41,8.61,27300 VET,D,20230323,12.89,13.24,12.39,12.48,1333600 VFC,D,20230323,20.72,21.07,20.215,20.44,7373600 VGI,D,20230323,7.7,7.76,7.65,7.69,37000 VGM,D,20230323,9.75,9.78,9.71,9.72,84700 VGR,D,20230323,11.83,11.93,11.46,11.53,826300 VHC,D,20230323,1.68,1.72,1.6501,1.7,30500 VHI,D,20230323,16.77,17.26,16.05,16.25,14800 VIAO,D,20230323,2.89,2.89,2.36,2.61,6700 VICI,D,20230323,30.49,30.86,29.95,30.06,5227400 VIPS,D,20230323,15.39,15.785,15.18,15.32,4035400 VIST,D,20230323,17.53,17.9599,16.91,17.17,519200 VIV,D,20230323,7.42,7.46,7.21,7.23,1387000 VKQ,D,20230323,9.47,9.51,9.4,9.41,66800 VLD,D,20230323,2.26,2.35,2.15,2.17,1652400 VLD.W,D,20230323,0.3875,0.3875,0.355,0.355,4700 VLN,D,20230323,3.48,3.58,3.31,3.48,431600 VLN.W,D,20230323,0.16,0.1656,0.1589,0.159,11600 VLO,D,20230323,132.05,134.85,128.835,130.38,3793700 VLRS,D,20230323,11.28,11.46,11.015,11.17,452000 VLT,D,20230323,10.15,10.28,10.15,10.17,13000 VLT.W,D,20230323,0.2116,0.2132,0.2,0.202,44500 VLTA,D,20230323,0.85,0.8516,0.8475,0.8498,4231100 VMC,D,20230323,163.3,167.01,163.3,164.5,740000 VMI,D,20230323,303.81,307.33,300.865,304.71,104600 VMO,D,20230323,9.41,9.4699,9.33,9.34,678900 VMW,D,20230323,119.25,121.26,118.38,119.06,2549100 VNCE,D,20230323,6.65,6.8687,6.65,6.8687,1800 VNO,D,20230323,13.99,14.25,12.84,12.96,9285400 VNO-L,D,20230323,13.4,13.4,12.69,12.69,47100 VNO-M,D,20230323,12.68,12.74,12.2,12.2,76700 VNO-N,D,20230323,12.49,12.49,11.88,11.89,56100 VNO-O,D,20230323,10.81,10.865,10.02,10.1,128300 VNT,D,20230323,25.46,26.14,25.25,25.52,1091200 VNTR,D,20230323,0.39,0.4238,0.38,0.39,137700 VOC,D,20230323,7.83,8.14,7.8001,7.95,127700 VOY-B,D,20230323,22.37,22.765,21.61,21.61,20000 VOYA,D,20230323,66.49,67.83,66.405,67.13,2283300 VPG,D,20230323,39.85,40.45,39.35,39.96,66600 VPV,D,20230323,9.89,9.96,9.83,9.84,20200 VRE,D,20230323,13.7,14,13.43,13.5,622200 VRT,D,20230323,13.6,14.05,12.99,13.23,2124900 VRTV,D,20230323,122.46,125.38,121.915,124.7,137600 VSCO,D,20230323,31.42,32.265,30.07,30.64,1328400 VSH,D,20230323,21.62,22.015,21.345,21.59,628800 VST,D,20230323,24.33,24.62,23.63,23.91,3234400 VST.A,D,20230323,0.12,0.12,0.12,0.12,1200 VSTO,D,20230323,26.4,26.4,25.68,25.99,432400 VTEX,D,20230323,3.8,3.82,3.61,3.62,199300 VTLE,D,20230323,42.95,43.83,40.4,41.04,657100 VTN,D,20230323,10.19,10.19,10.14,10.14,9500 VTOL,D,20230323,21.09,21.48,20.33,20.73,137500 VTR,D,20230323,42,42.52,41.54,41.69,2261200 VTS,D,20230323,16.86,17.37,16.55,16.63,309500 VVI,D,20230323,20.1,20.1,19.25,19.56,133000 VVR,D,20230323,3.72,3.74,3.64,3.69,410600 VVV,D,20230323,32.98,33.71,32.89,33.26,1637600 VVX,D,20230323,39.75,39.77,38.015,38.09,69600 VZ,D,20230323,37.3,37.63,37.16,37.37,15799000 VZIO,D,20230323,9.56,9.75,9.22,9.32,277000 W,D,20230323,33.33,35.47,33.01,34.2,5054600 WAB,D,20230323,95.59,97.34,94.94,95.49,978000 WAL,D,20230323,33.88,34.9,30.4576,31.25,9354400 WAL-A,D,20230323,13.2,13.75,11.9,12.19,406500 WAT,D,20230323,304.16,307.8,297.22,298.17,318800 WBS,D,20230323,39.55,39.935,37.51,37.64,1353000 WBS-F,D,20230323,17.93,18.1889,17.25,17.25,11600 WBS-G,D,20230323,19.92,20.2188,19.02,19.25,43000 WBX,D,20230323,4.25,4.44,4.21,4.23,366500 WBX.W,D,20230323,0.64,0.8,0.64,0.665,51700 WCC,D,20230323,144.82,147.655,138.555,140.92,515900 WCC-A,D,20230323,26.64,26.85,26.55,26.55,25300 WCN,D,20230323,132.08,133.56,130.87,131.15,612400 WD,D,20230323,75,75.88,72.22,72.55,165500 WDH,D,20230323,3.08,3.08,2.93,3.01,864900 WDI,D,20230323,13.2,13.2999,13.02,13.14,130200 WDS,D,20230323,21.84,22.05,21.33,21.55,509100 WE,D,20230323,1,1.03,0.8373,0.85,13991400 WE.W,D,20230323,0.1,0.1,0.1,0.1,1700 WEA,D,20230323,9.93,10,9.91,9.94,34100 WEAV,D,20230323,4.75,4.8901,4.73,4.84,116200 WEC,D,20230323,90.38,90.96,89.455,89.93,2003100 WEL,D,20230323,10.49,10.5,10.49,10.5,200500 WEL.W,D,20230323,0.63,0.9,0.63,0.8116,6000 WELL,D,20230323,66.29,67.39,65.66,65.76,1743800 WES,D,20230323,25.55,25.87,24.81,24.87,1009300 WEX,D,20230323,170.73,174.1925,167.68,168.61,250500 WF,D,20230323,26,26.21,25.55,25.76,41600 WFC,D,20230323,37.49,37.64,36.5086,36.61,30239800 WFC-A,D,20230323,18.79,18.91,18.56,18.56,72100 WFC-C,D,20230323,17.72,17.84,17.35,17.55,158500 WFC-D,D,20230323,17.56,17.65,17.19,17.35,59900 WFC-L,D,20230323,1130.11,1135,1127.05,1127.64,17000 WFC-Q,D,20230323,23.41,23.56,23,23.06,162600 WFC-R,D,20230323,24.5,24.6,24.19,24.21,160500 WFC-Y,D,20230323,22.35,22.47,21.97,22.05,54100 WFC-Z,D,20230323,18.9,18.95,18.46,18.55,114100 WFG,D,20230323,71.73,71.81,68.89,68.92,139500 WGO,D,20230323,57.51,57.79,55.25,56,876300 WH,D,20230323,67.91,68.225,65.365,65.88,1377400 WHD,D,20230323,37.74,38.49,37.26,37.59,834500 WHG,D,20230323,10.35,10.35,9.78,10,24700 WHR,D,20230323,127.87,129.18,124.77,126.09,576700 WIA,D,20230323,8.58,8.66,8.58,8.61,20400 WINN,D,20230323,15.48,15.71,15.4,15.5213,21800 WIT,D,20230323,4.38,4.45,4.38,4.42,1912900 WIW,D,20230323,9.12,9.2,9.11,9.15,154600 WK,D,20230323,97.23,99.41,96.19,97.38,305800 WLK,D,20230323,107.18,109.74,106.29,107.11,560300 WLKP,D,20230323,21.76,22.2,21.54,21.65,23100 WLY,D,20230323,36.5,37.18,36.02,36.3,235400 WM,D,20230323,152.06,152.93,150.51,150.7,1809400 WMB,D,20230323,28.64,28.96,28.09,28.3,5478300 WMC,D,20230323,8.95,9.0533,8.66,8.76,26800 WMK,D,20230323,81.37,82.36,80.69,81.04,54300 WMS,D,20230323,80.38,82.55,79.85,80.86,1028200 WMT,D,20230323,140.2,141.61,139.49,140.65,7348000 WNC,D,20230323,24.18,24.4,23.51,23.74,386700 WNN.U,D,20230323,10.5587,10.5587,10.5587,10.5587,200 WNN.W,D,20230323,0.0971,0.0971,0.0284,0.079,28600 WNNR,D,20230323,10.51,10.51,10.51,10.51,600 WNS,D,20230323,88.71,89.82,88.075,89.17,130500 WOLF,D,20230323,61.94,64.575,61.01,62.95,1432600 WOR,D,20230323,57.44,63.24,55.8901,61.34,734300 WOW,D,20230323,10.14,10.31,10.045,10.17,370200 WPC,D,20230323,75.6,76.88,74.88,75.21,703500 WPM,D,20230323,46.1,47.25,45.89,46.56,2727100 WPP,D,20230323,58.03,58.7,57.3,57.71,78000 WRB,D,20230323,61,61.06,59.74,59.97,1089700 WRB-E,D,20230323,22.33,22.52,22.04,22.04,5700 WRB-F,D,20230323,20.07,20.175,19.542,19.58,36700 WRB-G,D,20230323,18.61,18.72,18.29,18.29,22700 WRB-H,D,20230323,17.68,17.68,16.8,16.8,4700 WRBY,D,20230323,9.89,10.225,9.78,9.85,1409100 WRK,D,20230323,28.55,29.06,28.145,28.41,2720500 WSM,D,20230323,119.68,120.88,116.9,118.91,1414900 WSO,D,20230323,294.64,301.34,293.36,294.99,189800 WSR,D,20230323,8.58,8.655,8.385,8.47,401700 WST,D,20230323,330.88,335.53,328.32,331.85,438100 WT,D,20230323,5.69,5.73,5.66,5.69,742800 WTI,D,20230323,5.01,5.14,4.735,4.78,2974400 WTM,D,20230323,1332.06,1340,1326.4,1330.01,12300 WTRG,D,20230323,40.81,41.23,40.31,40.65,1608100 WTS,D,20230323,160.93,163.93,158.92,159.83,135300 WTTR,D,20230323,6.32,6.65,6.215,6.28,1557300 WU,D,20230323,10.8,11.04,10.755,10.83,8821500 WWE,D,20230323,84.48,86.2,83.9,84.35,461700 WWW,D,20230323,16.77,17,15.62,15.92,1190100 WY,D,20230323,28.92,29.105,28.065,28.3,3861600 X,D,20230323,25.4,25.935,24.585,25,7190800 XFL-A,D,20230323,24.85,24.85,24.85,24.85,100 XFLT,D,20230323,6.31,6.3697,6.18,6.21,153400 XHR,D,20230323,12.34,12.56,12.01,12.06,674200 XIN,D,20230323,4.12,4.12,4,4,6400 XOM,D,20230323,105.36,106.34,102.44,103.41,14385800 XPER,D,20230323,10.4,10.64,10.135,10.6,216700 XPEV,D,20230323,10.06,10.4,9.72,9.91,15974100 XPO,D,20230323,31.81,32.11,30.21,30.6,1680500 XPOF,D,20230323,27.71,28.34,27.55,27.93,563000 XPRO,D,20230323,18.07,18.45,17.3,17.62,759900 XYF,D,20230323,2.93,3.2274,2.93,2.96,3400 XYL,D,20230323,97.61,99.33,96.29,97.23,1227400 YALA,D,20230323,3.82,3.89,3.7504,3.84,136400 YELP,D,20230323,30.11,30.48,29.715,29.94,385800 YETI,D,20230323,39.39,40.0599,38.85,39.54,774800 YEXT,D,20230323,9.16,9.585,9.145,9.26,1186200 YMM,D,20230323,7.19,7.4201,7,7.11,5503600 YOU,D,20230323,23.15,23.365,22.67,23.15,2584000 YPF,D,20230323,9.92,10.145,9.55,9.66,1436300 YRD,D,20230323,2.15,2.2639,2.01,2.04,57300 YSG,D,20230323,1.42,1.45,1.405,1.42,900100 YTPG,D,20230323,9.97,9.97,9.97,9.97,500 YUM,D,20230323,127.71,128.965,126.92,127.68,1223300 YUMC,D,20230323,63.44,64.5718,62.54,63.83,2496400 ZBH,D,20230323,125.13,126.05,124.49,124.96,1157800 ZEPP,D,20230323,1.4,1.55,1.33,1.42,58200 ZETA,D,20230323,10.3,10.63,10.075,10.13,880500 ZEV,D,20230323,0.27,0.2787,0.2521,0.255,2635000 ZEV.W,D,20230323,0.03,0.0325,0.03,0.0309,900 ZGN,D,20230323,13.03,13.3,12.95,13.12,140600 ZH,D,20230323,1.29,1.31,1.24,1.24,3678100 ZIM,D,20230323,24.44,25.12,23.8,24.38,5168000 ZIP,D,20230323,15.09,15.63,14.98,15.05,1053900 ZTO,D,20230323,28.72,28.87,28.265,28.54,4210900 ZTR,D,20230323,6.14,6.155,6.04,6.09,222900 ZTS,D,20230323,162,165.45,159.39,161.24,3560700 ZUO,D,20230323,9.39,9.69,9.315,9.46,663900 ZVIA,D,20230323,3.06,3.3,3.05,3.3,97300 ZWS,D,20230323,20.29,20.6,19.65,19.79,1157600