,,,,,,, A,D,20240401,146.18,146.5,144.42,145.56,968300 AA,D,20240401,34.1,34.36,33.51,34.02,4440100 AACT,D,20240401,10.57,10.57,10.56,10.56,10200 AAN,D,20240401,7.57,7.63,7.39,7.55,256500 AAP,D,20240401,86.37,86.465,84.895,85.43,1186500 AAT,D,20240401,21.84,21.84,21.1,21.12,253300 AB,D,20240401,34.74,34.92,34.33,34.42,228100 ABBV,D,20240401,181.88,181.9,179.24,180.76,3502100 ABEV,D,20240401,2.46,2.47,2.41,2.42,14239500 ABG,D,20240401,235.78,235.78,232.51,234.35,233800 ABM,D,20240401,44.73,44.86,44.27,44.6,580600 ABR,D,20240401,13.26,13.29,12.97,13.07,3281800 ABR-D,D,20240401,19.59,19.7,19.385,19.7,46100 ABR-E,D,20240401,19.92,19.92,19.2236,19.48,10300 ABR-F,D,20240401,20.17,20.3,20.02,20.23,52900 ABT,D,20240401,113.66,113.66,111.82,112.09,3963900 AC,D,20240401,32.49,32.8914,32.43,32.43,3500 ACA,D,20240401,85.81,85.81,84.11,84.19,162800 ACCO,D,20240401,5.6,5.6,5.42,5.43,379000 ACEL,D,20240401,11.79,11.91,11.765,11.87,274900 ACH.W,D,20240401,0.7,0.72,0.6108,0.6229,123800 ACHR,D,20240401,4.64,4.71,4.49,4.5,4194100 ACI,D,20240401,21.52,21.52,21.245,21.3,3429700 ACM,D,20240401,98,98.69,97.22,97.74,509800 ACN,D,20240401,344.86,345,338.065,339.17,2320200 ACP,D,20240401,6.8,6.81,6.75,6.8,357300 ACP-A,D,20240401,24.98,24.98,24.7062,24.7062,1000 ACR,D,20240401,14.18,14.18,13.89,14.1,22800 ACR-C,D,20240401,24.27,24.455,24.1401,24.39,8600 ACR-D,D,20240401,21.86,22.115,21.55,21.76,22100 ACRE,D,20240401,7.44,7.44,7.215,7.25,565900 ACV,D,20240401,23.91,24.5,23.84,24.42,39600 ADC,D,20240401,57.16,57.23,56.72,57.07,892900 ADC-A,D,20240401,17.88,17.95,17.71,17.84,18900 ADCT,D,20240401,4.6,4.6,4.15,4.44,443200 ADM,D,20240401,63.1,63.3385,62.26,62.35,3307700 ADNT,D,20240401,32.79,32.79,31.8,31.92,1024700 ADT,D,20240401,6.73,6.74,6.48,6.49,9449900 ADX,D,20240401,19.59,19.6,19.46,19.47,118700 AEE,D,20240401,73.83,73.86,72.8,73.24,1441600 AEFC,D,20240401,21.74,21.83,21.48,21.67,114000 AEG,D,20240401,6.05,6.08,5.99,6.01,1030100 AEL,D,20240401,56.26,56.27,56.05,56.07,368300 AEL-A,D,20240401,24.1,24.29,24,24.1299,19700 AEL-B,D,20240401,24.3,24.58,24.28,24.48,85800 AEM,D,20240401,60.75,61.58,60.28,61.3,6636900 AEO,D,20240401,25.86,26.25,25.82,26.2,5068900 AER,D,20240401,87.39,87.39,85.375,85.68,1558200 AES,D,20240401,18.07,18.11,17.6,18.07,8752500 AESI,D,20240401,22.72,22.95,22.36,22.64,763500 AEV.W,D,20240401,0.083,0.083,0.083,0.083,8000 AEVA,D,20240401,3.86,4.18,3.7899,4.14,373400 AFB,D,20240401,10.93,10.97,10.86,10.89,82000 AFG,D,20240401,136.49,136.98,134.61,134.77,293100 AFGB,D,20240401,24.79,24.88,24.52,24.81,9800 AFGC,D,20240401,22.72,22.8,22.55,22.8,9100 AFGD,D,20240401,24.95,24.95,24.57,24.82,3200 AFGE,D,20240401,21.63,21.72,21.43,21.59,14900 AFL,D,20240401,85.85,85.905,85.03,85.19,1360500 AFT,D,20240401,14.29,14.3,14.25,14.29,45000 AG,D,20240401,6.09,6.28,5.9813,6.22,11796300 AGCO,D,20240401,123.93,125.24,120.44,120.55,521500 AGD,D,20240401,9.71,9.71,9.59,9.6,60100 AGI,D,20240401,15,15.08,14.38,14.52,4294900 AGL,D,20240401,6.15,6.2,5.78,5.84,3549700 AGM,D,20240401,196.88,197.01,190.89,191.26,48700 AGM-C,D,20240401,25.0301,25.0301,25.0301,25.0301,100 AGM-D,D,20240401,24.5,24.5,24.075,24.24,4100 AGM-E,D,20240401,23.95,23.95,23.73,23.73,1500 AGM-F,D,20240401,22.4599,22.4599,21.99,22.17,3100 AGM-G,D,20240401,20.33,20.54,20.33,20.525,2800 AGM.A,D,20240401,160.48,160.48,160.48,160.48,100 AGO,D,20240401,86.76,86.78,85.2,85.53,596400 AGR,D,20240401,36.52,36.55,35.96,36.02,427100 AGRO,D,20240401,11.02,11.11,10.84,10.9,537600 AGS,D,20240401,8.98,9.07,8.79,9.05,283500 AGTI,D,20240401,10.12,10.13,10.045,10.09,1221300 AGX,D,20240401,50.75,51.1,49.915,50.43,70400 AHH,D,20240401,10.46,10.46,10.26,10.27,444100 AHH-A,D,20240401,22.3,22.37,22.05,22.27,22900 AHL-C,D,20240401,25.24,25.3199,25.23,25.295,19400 AHL-D,D,20240401,20.63,20.8999,20.315,20.63,35300 AHL-E,D,20240401,20.24,20.535,20.07,20.5,18700 AHR,D,20240401,14.9,14.9,14.3,14.49,2652800 AHT,D,20240401,1.37,1.37,1.3,1.32,503900 AHT-D,D,20240401,14.6067,14.91,14.6067,14.91,700 AHT-F,D,20240401,13.43,13.99,13.33,13.5,6600 AHT-G,D,20240401,15.04,15.04,15.02,15.02,300 AHT-H,D,20240401,13.485,13.83,13.1977,13.5988,5300 AHT-I,D,20240401,13.1,13.8399,12.96,13.82,14200 AI,D,20240401,27,27.1,26.08,26.4,4118900 AIF,D,20240401,14.41,14.41,14.3115,14.34,120900 AIG,D,20240401,78,78.295,77.3,77.64,2329200 AIN,D,20240401,94.06,94.06,90.66,90.67,130100 AIO,D,20240401,20,20.13,19.8205,20,105500 AIR,D,20240401,59.87,59.87,58.6,58.9,533200 AIRC,D,20240401,32.43,32.43,31.75,31.78,895700 AIT,D,20240401,198.2,198.775,194.167,195.38,313700 AIU,D,20240401,0.8035,0.8035,0.7315,0.7315,4000 AIV,D,20240401,8.23,8.23,7.98,7.99,857400 AIZ,D,20240401,187.25,188.645,186.21,187.22,322900 AIZN,D,20240401,22.67,22.98,22.585,22.75,21600 AJG,D,20240401,249.08,249.8,246.31,247.18,589800 AJX,D,20240401,3.79,3.94,3.77,3.86,169900 AJXA,D,20240401,24.85,24.92,24.85,24.92,10500 AKA,D,20240401,9.75,9.9,9.75,9.9,1400 AKO.B,D,20240401,15.05,15.18,15.01,15.07,18200 AKR,D,20240401,17.03,17.075,16.71,16.86,775900 AL,D,20240401,51.51,51.65,50.74,51.18,1086200 AL-A,D,20240401,25.83,25.97,25.67,25.85,34800 ALB,D,20240401,132,132.8,126.88,129.18,2088100 ALB-A,D,20240401,59.04,59.12,57.4985,58.17,574400 ALC,D,20240401,83.32,83.52,81.88,82.02,437700 ALCC,D,20240401,11.57,12.285,11.5,12.18,1625000 ALE,D,20240401,59.8,59.84,58.62,59.63,221900 ALEX,D,20240401,16.45,16.45,16.19,16.2,209300 ALG,D,20240401,227.22,227.22,213.82,213.89,78800 ALIT,D,20240401,9.92,9.92,9.65,9.65,3674300 ALK,D,20240401,43.4,43.96,43.01,43.07,3213200 ALL,D,20240401,173.08,173.5,171.29,172.57,1397800 ALL-B,D,20240401,25.59,25.89,25.55,25.795,31200 ALL-H,D,20240401,22.5,22.5499,22.25,22.43,236400 ALL-I,D,20240401,22.67,22.76,22.47,22.68,7200 ALL-J,D,20240401,26.96,27.1,26.77,27.09,79200 ALLE,D,20240401,134.41,134.41,132.18,132.32,300200 ALLG,D,20240401,1.54,1.92,1.38,1.53,2146200 ALLY,D,20240401,40.52,40.545,39.415,39.59,2411600 ALSN,D,20240401,81.11,82.01,80.66,80.83,508100 ALT-A,D,20240401,26.13,26.35,26.1,26.35,1100 ALTG,D,20240401,12.98,12.98,12.53,12.54,138800 ALTM,D,20240401,4.48,4.5,4.28,4.31,8132600 ALU.W,D,20240401,0.1921,0.2725,0.1921,0.2425,34300 ALUR,D,20240401,1.76,1.81,1.56,1.7,19400 ALV,D,20240401,120.83,121.07,119.7,120.57,442000 ALX,D,20240401,218.74,220.03,215.55,216.51,11500 AM,D,20240401,14.1,14.19,14.005,14.16,1792600 AMBC,D,20240401,15.68,15.68,15.3,15.49,244900 AMBP,D,20240401,3.35,3.43,3.32,3.42,1682900 AMC,D,20240401,3.74,3.77,3.12,3.14,46101700 AMCR,D,20240401,9.55,9.56,9.4,9.45,5219800 AME,D,20240401,182.99,183,180.31,180.46,772500 AMG,D,20240401,167.3,167.3,165.03,165.89,292800 AMH,D,20240401,36.71,36.87,36.07,36.34,1359500 AMH-G,D,20240401,23.14,23.49,22.91,23.3576,29900 AMH-H,D,20240401,24.29,24.31,24.01,24.13,19600 AMK,D,20240401,35.41,35.8,34.55,34.8,217400 AMN,D,20240401,62.5,62.84,61.03,62.11,444500 AMP,D,20240401,437.79,438.25,433.685,434.83,434200 AMP.V,D,20240401,0.23,0.25,0.2,0.23,7600 AMPS,D,20240401,4.86,4.87,4.725,4.83,741700 AMPX,D,20240401,2.7,2.701,2.555,2.59,599400 AMPY,D,20240401,6.65,6.695,6.55,6.63,400000 AMR,D,20240401,329,333,324.7,325.17,147900 AMRC,D,20240401,24.55,24.99,23.57,24.99,671300 AMT,D,20240401,196.55,196.58,192.185,193.01,2195700 AMTB,D,20240401,23.39,23.39,22.53,22.78,57000 AMTD,D,20240401,1.75,1.76,1.7201,1.74,14600 AMWL,D,20240401,0.8229,0.8314,0.752,0.7715,7126500 AMX,D,20240401,18.89,18.89,18.565,18.75,930500 AN,D,20240401,165.34,166.8,163.57,164.76,303100 ANET,D,20240401,292.28,299.79,291.33,299.75,1589100 ANF,D,20240401,125.27,131.91,125.27,131.84,1971700 ANRO,D,20240401,15.35,15.35,14.18,14.56,276400 ANVS,D,20240401,12,12.44,11.5501,11.96,192000 AOD,D,20240401,8.32,8.34,8.23,8.23,234400 AOMR,D,20240401,11,11,10.697,10.73,103600 AON,D,20240401,333,333,328.35,329.59,527200 AORT,D,20240401,21.23,21.295,20.78,21.19,159200 AOS,D,20240401,89.33,89.77,88.68,89.08,676200 AP,D,20240401,2.17,2.22,2.12,2.19,34600 APAM,D,20240401,45.71,45.71,45.1,45.49,353100 APD,D,20240401,242.93,244.65,241.53,243.42,851300 APG,D,20240401,39.23,39.23,38.78,38.9,721900 APH,D,20240401,114.83,116,114.03,114.05,2297300 APLE,D,20240401,16.36,16.505,16.23,16.31,1313000 APO,D,20240401,112.56,113.06,111.28,112.47,1472600 APO-A,D,20240401,63.95,64.31,63.68,64.31,35900 APOS,D,20240401,26.48,26.54,26.33,26.48,54400 APTV,D,20240401,80.13,80.81,78.755,78.79,1731400 AQN,D,20240401,6.32,6.32,6.15,6.21,4971600 AQNB,D,20240401,24.95,25.07,24.95,25.05,14300 AQNU,D,20240401,21.81,21.81,21.45,21.58,127300 AR,D,20240401,29.49,29.5,29.005,29.39,3767400 ARC,D,20240401,2.75,2.75,2.63,2.66,139500 ARCH,D,20240401,161.1,162.475,157.79,159.39,606700 ARCO,D,20240401,11.11,11.22,11.02,11.18,715300 ARDC,D,20240401,14.25,14.27,14.2001,14.27,109200 ARE,D,20240401,129.34,129.34,125.23,125.5,616200 ARES,D,20240401,132.77,132.9,130.18,132.39,844800 ARG-A,D,20240401,24.21,24.21,23.92,24,4600 ARGD,D,20240401,22.67,22.9,22.65,22.7471,10900 ARI,D,20240401,11.14,11.14,10.88,10.94,690000 ARIS,D,20240401,14.24,14.29,13.93,14.12,231600 ARL,D,20240401,17.9,18.38,17.9,18,2200 ARLO,D,20240401,12.71,12.76,12.4736,12.52,685500 ARMK,D,20240401,32.42,32.57,31.89,32.27,2772200 AROC,D,20240401,19.74,19.87,19.435,19.8,976400 ARR,D,20240401,19.7,19.73,19.575,19.62,845500 ARR-C,D,20240401,20.9,21.06,20.85,20.9867,15900 ARW,D,20240401,130,130,128.215,129.03,280000 AS,D,20240401,16.19,16.895,15.46,15.76,3340800 ASA,D,20240401,15.62,15.79,15.3501,15.46,75000 ASAI,D,20240401,14.58,14.58,13.95,14,310700 ASAN,D,20240401,15.47,15.6199,15.03,15.39,1196200 ASB,D,20240401,21.51,21.53,21.15,21.27,1279700 ASB-E,D,20240401,21.02,21.16,20.97,21.16,2200 ASB-F,D,20240401,20.27,20.35,20.01,20.19,9300 ASBA,D,20240401,22.84,23.09,22.41,22.97,27500 ASC,D,20240401,16.42,16.814,16.4,16.76,706900 ASG,D,20240401,5.52,5.52,5.45,5.47,197100 ASGI,D,20240401,17.85,17.8799,17.67,17.7,85000 ASGN,D,20240401,103.96,103.96,102.08,102.24,197900 ASH,D,20240401,97.37,97.7,96.345,97.21,250600 ASIX,D,20240401,28.53,28.88,27.1,27.2,154000 ASPN,D,20240401,17.74,18,17.2401,17.63,725700 ASR,D,20240401,321.8499,321.8499,312.84,317.86,37800 ASX,D,20240401,10.77,10.99,10.74,10.82,6128300 ATC-D,D,20240401,24.53,24.67,24.53,24.57,4400 ATC-H,D,20240401,24.22,24.4632,24.22,24.37,5400 ATEN,D,20240401,13.73,13.76,13.535,13.68,364700 ATGE,D,20240401,51.75,53.52,51.35,52.34,474800 ATH-A,D,20240401,23.92,24.1199,23.73,24.1,46500 ATH-B,D,20240401,21.87,21.99,21.695,21.98,53200 ATH-C,D,20240401,24.88,25,24.755,25,40400 ATH-D,D,20240401,18.81,18.88,18.52,18.81,62400 ATH-E,D,20240401,26.2,26.2399,26.1,26.15,26500 ATHM,D,20240401,26.3,26.865,26.275,26.55,234900 ATHS,D,20240401,25.49,25.49,25.28,25.31,273100 ATI,D,20240401,51.29,51.44,50.52,51.01,481100 ATIP,D,20240401,5.64,5.64,5.64,5.64,400 ATKR,D,20240401,191.23,194.98,190.38,193.58,516900 ATMU,D,20240401,32.47,32.66,31.87,32.43,4334200 ATO,D,20240401,119.05,119.36,117.48,117.85,650700 ATR,D,20240401,143.79,143.79,142.12,142.29,204300 ATS,D,20240401,33.96,34.36,33.3,33.63,110200 ATUS,D,20240401,2.59,2.62,2.52,2.59,1194500 AU,D,20240401,22.8,22.879,21.97,22.17,1666600 AUB,D,20240401,35.33,35.57,34.62,34.83,1670100 AUB-A,D,20240401,23.33,23.9,23.23,23.39,5900 AUNA,D,20240401,10.5,10.7,10.21,10.5,651900 AVA,D,20240401,35.06,35.06,34.44,34.7,410600 AVAL,D,20240401,2.29,2.32,2.23,2.3,114500 AVB,D,20240401,185.33,185.33,181.22,181.32,456900 AVD,D,20240401,13.03,13.13,12.79,12.8,411400 AVK,D,20240401,11.94,11.97,11.84,11.92,248900 AVNS,D,20240401,19.98,20.03,19.58,19.59,206500 AVNT,D,20240401,43.48,43.73,42.64,42.98,403100 AVTR,D,20240401,25.49,25.57,25.23,25.24,3771000 AVY,D,20240401,223.41,224.38,222.2,223.57,256000 AWF,D,20240401,10.63,10.71,10.63,10.65,324300 AWI,D,20240401,124.77,124.77,123.05,123.24,351100 AWK,D,20240401,122.44,122.5,119.54,120.3,913800 AWP,D,20240401,3.87,3.9,3.82,3.83,704500 AWR,D,20240401,72.57,72.57,70.9116,71.66,193400 AX,D,20240401,53.92,53.92,52.2,52.43,357500 AXL,D,20240401,7.36,7.39,7.2,7.24,1308400 AXP,D,20240401,227.44,228.57,226.83,227.61,1616800 AXR,D,20240401,23.24,23.75,23.05,23.25,13600 AXS,D,20240401,65.18,65.245,64.33,65.01,480400 AXS-E,D,20240401,22.81,22.86,22.27,22.75,45600 AXTA,D,20240401,34.39,34.5,33.98,34.4,2639300 AYI,D,20240401,269,269,263.91,265.14,335300 AZEK,D,20240401,50.35,50.35,48.85,49.15,1646800 AZO,D,20240401,3139.14,3182.14,3139.14,3168.6,105600 AZUL,D,20240401,7.71,7.84,7.49,7.72,2649600 AZZ,D,20240401,77.29,77.29,75.49,76.87,97800 B,D,20240401,37.44,37.54,36.12,36.29,224700 BA,D,20240401,192.24,192.8673,189.03,189.5,5107700 BABA,D,20240401,73.24,73.582,72.81,73.37,14311700 BAC,D,20240401,37.94,38.35,37.44,37.52,33908000 BAC-B,D,20240401,25.14,25.25,25.08,25.2,88600 BAC-E,D,20240401,23.7,23.79,23.51,23.57,27800 BAC-K,D,20240401,24.87,24.94,24.7,24.8687,79900 BAC-L,D,20240401,1192.26,1197.22,1186,1194.305,5800 BAC-M,D,20240401,23.93,24.04,23.73,23.95,88900 BAC-N,D,20240401,22.5,22.74,22.37,22.65,143500 BAC-O,D,20240401,20.62,20.62,20.32,20.61,85800 BAC-P,D,20240401,19.37,19.54,19.2,19.45,168600 BAC-Q,D,20240401,19.76,19.9,19.42,19.78,157100 BAC-S,D,20240401,22.01,22.06,21.77,21.97,55800 BAH,D,20240401,148.3,149.1,147.4304,149.06,568900 BAK,D,20240401,10.48,10.5,10.23,10.3,452000 BALL,D,20240401,67.64,67.97,66.97,67.84,1278300 BALY,D,20240401,13.94,14.41,13.82,13.9,394000 BAM,D,20240401,41.92,42.005,41.49,41.94,1244200 BAN-F,D,20240401,22.98,23.3,22.91,23.28,24000 BANC,D,20240401,15.27,15.31,14.55,14.58,1690300 BAP,D,20240401,169.25,169.25,166.37,168.27,282800 BAR.W,D,20240401,0.0365,0.0366,0.0364,0.0365,1100 BARK,D,20240401,1.23,1.25,1.22,1.23,480700 BAX,D,20240401,43.5,43.99,43.05,43.55,4552600 BB,D,20240401,2.79,2.79,2.66,2.7,7135000 BBA.W,D,20240401,0.35,0.3625,0.3225,0.34,50500 BBAI,D,20240401,2.04,2.05,1.93,1.96,7168700 BBAR,D,20240401,8.48,8.6,8.35,8.43,469800 BBD,D,20240401,2.87,2.88,2.78,2.81,8682900 BBDC,D,20240401,9.32,9.34,9.2,9.23,419900 BBDO,D,20240401,2.6,2.6,2.48,2.54,43400 BBN,D,20240401,16.3,16.37,16.17,16.18,293100 BBU,D,20240401,22,22.22,21.505,21.64,10000 BBUC,D,20240401,24.22,24.22,23.585,23.67,38700 BBVA,D,20240401,11.9,11.925,11.69,11.74,650400 BBW,D,20240401,29.9,30.37,29.62,29.64,166900 BBWI,D,20240401,50.01,50.34,49.17,50.21,2512900 BBY,D,20240401,82.1,82.91,81.61,81.64,1888100 BC,D,20240401,96.36,96.51,95.369,95.87,530500 BC-A,D,20240401,24.99,25.14,24.9,25.09,19700 BC-B,D,20240401,24.88,24.88,24.71,24.71,7600 BC-C,D,20240401,25.14,25.3474,24.97,25.08,24700 BCAT,D,20240401,16.65,16.69,16.55,16.61,391700 BCC,D,20240401,154.05,154.6732,151.955,152.95,262800 BCE,D,20240401,33.97,33.97,33.44,33.8,2657200 BCH,D,20240401,22.53,22.53,22.03,22.03,136300 BCO,D,20240401,92.32,92.47,90.9351,91.16,174400 BCS,D,20240401,9.43,9.48,9.25,9.29,17423600 BCSF,D,20240401,15.7,15.7,15.51,15.54,355100 BCX,D,20240401,9.07,9.1599,9.04,9.13,346500 BDC,D,20240401,92.28,92.33,90.77,90.78,241100 BDJ,D,20240401,8.27,8.28,8.19,8.2,460100 BDN,D,20240401,4.82,4.83,4.66,4.67,1723100 BDX,D,20240401,247.12,247.81,242.725,244.05,667300 BE,D,20240401,11.75,11.755,11.09,11.73,5555200 BEDU,D,20240401,1.9,1.92,1.81,1.92,47600 BEKE,D,20240401,13.88,14.5,13.86,14.33,7572900 BEN,D,20240401,28.06,28.06,27.59,27.62,2405600 BEP,D,20240401,23.36,23.49,22.87,23.12,486000 BEP-A,D,20240401,18.34,18.45,18.23,18.275,10700 BEPC,D,20240401,24.63,24.76,24.17,24.55,850300 BEPH,D,20240401,17,17,16.52,16.58,39700 BEPI,D,20240401,17.35,17.35,17.05,17.14,24100 BEPJ,D,20240401,25.01,25.012,24.91,25.01,166800 BERY,D,20240401,60.52,60.7,59.91,60.62,643800 BEST,D,20240401,2.17,2.17,2.0697,2.1192,22900 BF.A,D,20240401,53.35,53.35,52.32,52.36,62000 BF.B,D,20240401,51.31,51.41,51.01,51.02,1523500 BFA.W,D,20240401,0.04,0.04,0.0351,0.0351,1100 BFAM,D,20240401,113.63,113.63,111.605,112.49,208100 BFH,D,20240401,37.37,37.485,35.8,35.98,670900 BFK,D,20240401,10.3,10.3297,10.21,10.25,95700 BFL.W,D,20240401,0.048,0.0489,0.048,0.0488,3500 BFLY,D,20240401,1.07,1.08,1,1.04,1458100 BFS,D,20240401,38.51,38.51,37.67,38.01,39000 BFS-D,D,20240401,22.11,22.654,22.11,22.27,8700 BFS-E,D,20240401,21.66,21.8775,21.595,21.8,30600 BFZ,D,20240401,11.73,11.85,11.73,11.82,89800 BG,D,20240401,102.93,103.41,102.01,102.29,1072800 BGB,D,20240401,11.9,11.91,11.84,11.84,142800 BGH,D,20240401,14.27,14.34,14.24,14.26,123500 BGR,D,20240401,13.25,13.3,13.155,13.3,91700 BGS,D,20240401,11.44,11.44,11.21,11.29,672200 BGSF,D,20240401,10.01,10.23,9.7,9.77,22000 BGT,D,20240401,13.02,13.11,13.02,13.11,74000 BGX,D,20240401,12.33,12.36,12.292,12.31,45100 BGY,D,20240401,5.54,5.54,5.45,5.45,131100 BH,D,20240401,189.99,199,188,198.41,6600 BH.A,D,20240401,952.86,982,952.86,982,300 BHC,D,20240401,10.59,10.715,10.33,10.4,2747600 BHE,D,20240401,30.05,30.13,29.54,29.58,207000 BHIL,D,20240401,0.19,0.2265,0.1875,0.2169,1511000 BHK,D,20240401,10.85,10.85,10.74,10.75,215100 BHLB,D,20240401,22.92,22.92,22.23,22.25,230800 BHP,D,20240401,58.25,58.67,58.08,58.35,2281900 BHR,D,20240401,1.99,2.05,1.99,2.02,223400 BHR-B,D,20240401,13.3,13.75,13.26,13.69,4700 BHR-D,D,20240401,18.64,18.9945,18.09,18.64,3200 BHV,D,20240401,11.02,11.02,10.91,10.93,1800 BHVN,D,20240401,54.69,54.69,51.57,52.06,936200 BIG,D,20240401,4.4,4.595,4.29,4.37,1448500 BIGZ,D,20240401,8.1,8.13,8.06,8.11,780800 BILL,D,20240401,66.51,66.99,63.851,64.5,2987600 BIO,D,20240401,346.83,346.83,337.21,338.98,261900 BIP,D,20240401,31.28,31.28,30.37,30.4,449200 BIP-A,D,20240401,18.15,18.58,18.14,18.58,6000 BIP-B,D,20240401,17.8,18.13,17.7551,18.06,18700 BIPC,D,20240401,36.05,36.08,35.28,35.65,333400 BIPH,D,20240401,18.52,18.78,18.52,18.78,12000 BIPI,D,20240401,19.46,19.46,19.095,19.19,30300 BIRK,D,20240401,47.38,47.585,46.58,46.59,244000 BIT,D,20240401,15.91,15.95,15.72,15.74,167300 BJ,D,20240401,75.3,75.66,74.09,74.64,1467800 BK,D,20240401,57.46,57.515,56.755,56.96,2450000 BKD,D,20240401,6.61,6.82,6.58,6.74,2193500 BKDT,D,20240401,91.54,91.54,91.54,91.54,100 BKE,D,20240401,40.6,40.82,39.98,40.27,317800 BKH,D,20240401,54.65,54.75,53.65,53.84,347300 BKK.W,D,20240401,0.128,0.1297,0.104,0.1099,71900 BKKT,D,20240401,0.4507,0.4868,0.44,0.4645,6211600 BKN,D,20240401,12.42,12.59,12.315,12.32,63700 BKS.W,D,20240401,0.0602,0.077,0.0501,0.0534,6300 BKSY,D,20240401,1.37,1.38,1.33,1.35,376100 BKT,D,20240401,11.89,11.89,11.805,11.815,66500 BKU,D,20240401,28.13,28.13,27.325,27.44,592000 BLCO,D,20240401,17.35,17.36,17.06,17.06,270000 BLD,D,20240401,442.93,447.205,436.4,438.35,223100 BLDR,D,20240401,208.65,209.215,204.94,205.41,755300 BLE,D,20240401,10.82,10.82,10.66,10.68,113000 BLK,D,20240401,834.98,835.12,825.24,826.77,395800 BLND,D,20240401,3.26,3.3,3.05,3.07,893600 BLW,D,20240401,14.06,14.08,14.02,14.03,103600 BLX,D,20240401,29.77,30.42,29.5135,29.85,118400 BMA,D,20240401,48.57,49.46,47.69,49.14,204000 BME,D,20240401,41.39,41.55,40.85,40.88,70600 BMEZ,D,20240401,16.36,16.39,16.295,16.34,439800 BMI,D,20240401,162.49,162.81,158.585,159.69,96900 BML-G,D,20240401,22,22.155,22,22.14,3000 BML-H,D,20240401,21.26,21.5,21.25,21.25,38600 BML-J,D,20240401,22.65,22.74,22.5286,22.66,14500 BML-L,D,20240401,22.18,22.32,21.97,22.32,13800 BMN,D,20240401,24.2,24.2,24.05,24.09,13000 BMO,D,20240401,97.63,98.02,97,97.61,731700 BMY,D,20240401,54.17,54.23,52.96,52.99,9520300 BN,D,20240401,41.84,41.88,40.98,41.19,1856900 BNED,D,20240401,0.71,0.71,0.6323,0.6543,498700 BNH,D,20240401,17.9,17.9,17.7152,17.9,14900 BNJ,D,20240401,16.23,16.54,16.21,16.54,25200 BNL,D,20240401,15.72,15.72,15.46,15.47,1050300 BNR.A,D,20240401,41.04,41.1,40.93,41.09,2700 BNRE,D,20240401,41.7,41.7,41.036,41.12,6200 BNS,D,20240401,51,51.02,50.135,50.36,5141200 BNY,D,20240401,10.61,10.63,10.49,10.54,49400 BOC,D,20240401,15.44,15.57,15.29,15.34,233300 BODI,D,20240401,9.76,9.98,9.2,9.56,9400 BOE,D,20240401,10.46,10.4636,10.32,10.32,184000 BOH,D,20240401,62.53,62.53,60.68,60.91,179300 BOH-A,D,20240401,16.02,16.3,16.02,16.12,9800 BOND,D,20240401,91.1,91.14,90.78,90.83,298300 BOOT,D,20240401,95.56,100.3,95.46,99.64,1342400 BORR,D,20240401,6.65,6.65,6.04,6.09,6925600 BOWL,D,20240401,13.88,14.5,13.69,14.37,897700 BOX,D,20240401,28.27,28.56,28.27,28.54,1771600 BP,D,20240401,37.86,38.04,37.295,37.94,6296900 BPT,D,20240401,2.43,2.57,2.31,2.5,197300 BR,D,20240401,204.26,204.475,203.01,203.23,188100 BRBR,D,20240401,59.05,60.4,58.67,59.61,941300 BRC,D,20240401,59.2,59.88,58.925,59.76,379100 BRCC,D,20240401,4.29,4.365,4.17,4.36,497700 BRDG,D,20240401,6.86,6.895,6.67,6.67,230900 BRFS,D,20240401,3.25,3.25,3.145,3.15,1509900 BRK.A,D,20240401,634830.6,637350,629565,634030,21000 BRK.B,D,20240401,421.49,421.66,417.81,420.2,2718800 BRO,D,20240401,87.31,87.31,86.3,86.32,951900 BROS,D,20240401,33.12,33.4,32.69,32.94,1657600 BRSP,D,20240401,6.88,6.88,6.59,6.6,1238000 BRT,D,20240401,16.8,16.8,16.39,16.46,40900 BRW,D,20240401,7.29,7.33,7.26,7.3,200600 BRX,D,20240401,23.16,23.26,22.66,22.7,1931200 BSAC,D,20240401,19.96,19.99,19.67,19.73,284700 BSBR,D,20240401,5.74,5.74,5.55,5.56,506100 BSIG,D,20240401,22.86,22.89,22.47,22.74,269200 BSL,D,20240401,14.35,14.4,14.32,14.33,58800 BSM,D,20240401,15.98,16.105,15.88,16.09,513400 BST,D,20240401,37,37.23,36.27,36.31,151900 BSTZ,D,20240401,19.4,19.47,19.26,19.35,239200 BSX,D,20240401,68.42,68.54,67.9,68.1,2970000 BTA,D,20240401,9.97,10.0391,9.9,9.95,42500 BTCM,D,20240401,2.86,2.9,2.75,2.78,116200 BTE,D,20240401,3.64,3.73,3.59,3.71,10880200 BTI,D,20240401,30.59,30.63,30.35,30.35,2103800 BTO,D,20240401,29.75,29.87,29.03,29.09,37700 BTT,D,20240401,20.96,21.04,20.83,20.86,140200 BTU,D,20240401,24.33,24.47,24.06,24.16,2018000 BTZ,D,20240401,10.68,10.68,10.58,10.59,377900 BUD,D,20240401,60.69,61.18,60.54,61.1,2289800 BUI,D,20240401,21.57,21.6,21.34,21.39,105500 BUR,D,20240401,15.96,16.22,15.8801,15.94,739600 BURL,D,20240401,231.56,232.34,227.73,228.73,1086300 BUXX,D,20240401,20.28,20.28,20.18,20.2,30600 BV,D,20240401,11.93,12.07,11.63,12.05,717300 BVN,D,20240401,16.09,16.09,15.28,15.39,951000 BW,D,20240401,1.14,1.225,1.115,1.22,1481900 BW-A,D,20240401,10.39,10.75,10.3535,10.7,25100 BWA,D,20240401,34.91,35.33,34.73,35.04,2956400 BWG,D,20240401,8.5,8.5,8.28,8.38,154500 BWNB,D,20240401,14.32,14.73,14.25,14.55,28100 BWSN,D,20240401,16.55,17.23,16.3601,17.04,19700 BWXT,D,20240401,102.81,102.85,101.235,101.9,482100 BX,D,20240401,131.8,132,130.85,131.03,2478100 BXC,D,20240401,130.43,132,127.36,128.06,45100 BXMT,D,20240401,19.9,19.9,19.38,19.67,1999300 BXMX,D,20240401,13.3,13.38,13.23,13.24,400900 BXP,D,20240401,65.35,65.5,63.13,63.29,775100 BXSL,D,20240401,31.19,31.19,30.59,30.79,988400 BY,D,20240401,21.76,21.76,21.09,21.12,104800 BYD,D,20240401,67.63,68.46,67.63,67.67,777000 BYM,D,20240401,11.62,11.6399,11.53,11.6,87500 BYON,D,20240401,36.07,36.07,34.358,34.9,2294300 BZH,D,20240401,32.87,33.12,32.21,32.44,179700 C,D,20240401,63.6,63.9,63.02,63.46,14223800 C-N,D,20240401,29.5,29.55,29.4331,29.55,74200 CAAP,D,20240401,16.95,17.22,16.7,16.86,178600 CABO,D,20240401,426.66,426.66,411.845,421.95,69500 CACI,D,20240401,378.06,378.83,374.68,374.98,81200 CAD-A,D,20240401,20.79,21.1499,20.585,20.92,14000 CADE,D,20240401,29.09,29.145,28.4,28.72,997400 CAE,D,20240401,20.66,20.66,20.15,20.22,386700 CAF,D,20240401,12.08,12.14,12.08,12.12,45600 CAG,D,20240401,29.71,29.75,29.42,29.68,5404400 CAH,D,20240401,111.7,112.23,110.46,112.06,1379500 CAL,D,20240401,41.29,41.29,40.01,40.14,338100 CALX,D,20240401,33.27,33.32,32.28,32.43,1069800 CANG,D,20240401,1.5,1.54,1.46,1.49,14300 CAPL,D,20240401,22.72,23.22,22.49,22.98,35000 CARR,D,20240401,58.12,58.58,57.32,57.4,4747600 CARS,D,20240401,17.2,17.3699,17,17.09,365700 CAT,D,20240401,367.48,367.93,362.64,363.74,1953700 CATO,D,20240401,5.74,5.86,5.41,5.44,174500 CAVA,D,20240401,71.38,71.6,68.02,68.4,1998800 CB,D,20240401,258.97,259,256.6,257.4,753300 CBD,D,20240401,0.64,0.64,0.56,0.5719,463500 CBH,D,20240401,8.79,8.82,8.77,8.805,130000 CBL,D,20240401,22.96,22.96,22.61,22.66,100200 CBRE,D,20240401,97.01,97.175,94.8704,94.98,1183500 CBT,D,20240401,92.23,92.92,91.0901,92.77,246200 CBU,D,20240401,48.19,48.19,46.92,47.23,204200 CBZ,D,20240401,78.48,78.71,77.515,77.86,291300 CC,D,20240401,26.22,28.87,26,28.74,3571800 CCI,D,20240401,105.57,105.685,103.76,104.26,2108100 CCIA,D,20240401,25.4,25.45,25.4,25.44,7200 CCIF,D,20240401,7.9,7.96,7.85,7.86,90900 CCJ,D,20240401,44.5,46.89,44.225,46.75,7548000 CCK,D,20240401,79.27,79.465,78.87,79.31,653900 CCL,D,20240401,16.48,16.67,16.06,16.26,33043800 CCM,D,20240401,0.54,0.5452,0.5001,0.52,10000 CCO,D,20240401,1.64,1.65,1.61,1.61,1202600 CCRD,D,20240401,10.81,11.45,10.6815,10.78,28500 CCS,D,20240401,96.51,96.9399,95.05,95.44,216100 CCU,D,20240401,11.94,12.04,11.84,12.04,165300 CCZ,D,20240401,56.07,56.07,56.07,56.07,100 CDE,D,20240401,4.1,4.34,4.05,4.18,11521000 CDLR,D,20240401,18.43,19.02,18.43,19,59300 CDP,D,20240401,24.12,24.12,23.68,23.74,466600 CDR-B,D,20240401,16.02,16.1513,15.38,15.72,6200 CDR-C,D,20240401,12.74,12.8644,12,12.46,42400 CDRE,D,20240401,36.41,36.41,35.88,36.08,314700 CE,D,20240401,172.1,172.1,170.03,171.14,551800 CEE,D,20240401,9.53,9.5739,9.49,9.49,700 CEIX,D,20240401,83.9,84.79,81.895,82.52,396700 CEL.P,D,20240401,0.055,0.055,0.055,0.055,6500 CEM,D,20240401,45.74,45.81,45.51,45.77,17000 CEPU,D,20240401,9.13,9.53,9.1,9.53,162900 CF,D,20240401,83.5,83.76,82.665,83.33,1424800 CFG,D,20240401,36.18,36.38,35.59,35.64,3913500 CFG-D,D,20240401,25.24,25.51,25.1501,25.3,18000 CFG-E,D,20240401,21.72,21.95,21.38,21.9,33400 CFR,D,20240401,113.02,113.4,110.355,111.97,292800 CFR-B,D,20240401,19.4,19.4,18.9665,19.25,9300 CGA,D,20240401,2.69,2.91,2.69,2.91,1200 CGAU,D,20240401,6.02,6.04,5.89,5.93,332500 CGV,D,20240401,13.27,13.27,13.22,13.25,7800 CHCT,D,20240401,26.72,26.73,26.275,26.4,101000 CHD,D,20240401,103.92,105.15,103.53,105.02,1505300 CHE,D,20240401,642.68,642.68,637.235,640.63,49800 CHGG,D,20240401,7.63,7.75,7.21,7.22,2538200 CHH,D,20240401,126.12,126.17,123.625,123.71,505500 CHM-A,D,20240401,22.72,22.72,22.38,22.6,4700 CHM-B,D,20240401,24.31,24.51,24.31,24.51,5200 CHMI,D,20240401,3.51,3.56,3.49,3.5,216300 CHN,D,20240401,10.02,10.2,10.02,10.13,10800 CHPT,D,20240401,1.9,1.915,1.77,1.82,18855700 CHT,D,20240401,39.29,39.42,39.23,39.35,67000 CHWY,D,20240401,15.87,16.12,15.595,16.09,8018000 CI,D,20240401,362.69,364.35,359.931,364.08,1036700 CIA,D,20240401,2.19,2.28,2.1,2.11,137900 CIB,D,20240401,34.32,34.47,33.77,34.34,228500 CIEN,D,20240401,49.61,49.8,49.1,49.19,1235400 CIF,D,20240401,1.71,1.73,1.71,1.71,112300 CIG,D,20240401,2.49,2.51,2.45,2.48,2647900 CIG.C,D,20240401,2.97,2.97,2.8712,2.89,2400 CII,D,20240401,19.59,19.6592,19.42,19.5,109700 CIM,D,20240401,4.61,4.61,4.53,4.54,1428200 CIM-A,D,20240401,21.38,21.93,21.2,21.72,20200 CIM-B,D,20240401,24.7,24.7894,24.48,24.73,42300 CIM-C,D,20240401,20.69,21,20.59,20.9,45000 CIM-D,D,20240401,24.6,24.65,24.41,24.61,25700 CINT,D,20240401,4.2,4.4,4.2,4.34,46200 CIO,D,20240401,5.17,5.23,4.955,4.99,187000 CIO-A,D,20240401,17.62,18.1799,17.1,17.5,25600 CION,D,20240401,11.04,11.11,10.93,11.09,508900 CIVI,D,20240401,76.18,76.42,75.7025,75.87,1237700 CL,D,20240401,89.82,89.82,88.765,89.06,3070200 CLB,D,20240401,17.21,17.21,16.83,17.13,250700 CLB.W,D,20240401,0.4432,0.5976,0.4361,0.528,7500 CLBR,D,20240401,10.3,10.3,10.27,10.295,8500 CLCO,D,20240401,11.22,11.29,11.125,11.18,149600 CLD-A,D,20240401,21.52,21.6,21.4,21.4,7300 CLDT,D,20240401,10.15,10.15,9.94,10,129800 CLF,D,20240401,22.95,22.95,22.58,22.69,5904600 CLH,D,20240401,200.75,200.75,195.3,197.04,328300 CLPR,D,20240401,4.82,4.85,4.63,4.79,63700 CLS,D,20240401,45.09,46.13,45.06,45.9,970900 CLV-A,D,20240401,29.72,30,29.71,29.93,9100 CLVT,D,20240401,7.45,7.5275,7.31,7.48,2907500 CLW,D,20240401,43.75,43.785,43.13,43.61,98500 CLX,D,20240401,152.68,152.84,151.0012,151.65,919300 CM,D,20240401,50.53,50.7,49.91,50.38,1955400 CMA,D,20240401,55.25,55.25,54.1,54.11,1403200 CMC,D,20240401,58.74,59.07,58.54,58.74,839200 CMCM,D,20240401,2.92,3.07,2.7,2.95,28200 CMG,D,20240401,2919.17,2919.89,2863.462,2877,238700 CMI,D,20240401,294.29,295.1,292.35,294.53,604600 CMP,D,20240401,15.89,15.89,15.04,15.56,671900 CMR-B,D,20240401,25.52,26,25.52,25.75,5500 CMR-C,D,20240401,25.74,25.8302,25.63,25.65,4400 CMR-D,D,20240401,25.8,25.9337,25.735,25.75,20800 CMR-E,D,20240401,26,26.19,26,26.19,3400 CMRE,D,20240401,11.38,11.54,11.34,11.39,282600 CMS,D,20240401,60.39,60.42,59.72,59.98,1619100 CMS-B,D,20240401,81.61,81.61,81.03,81.03,100 CMS-C,D,20240401,20.4,21.1156,19.7689,20.78,11600 CMSA,D,20240401,24.54,24.56,24.3131,24.47,8900 CMSC,D,20240401,24.33,24.42,24.2,24.37,25600 CMSD,D,20240401,24.72,24.83,24.63,24.78,32700 CMTG,D,20240401,9.79,9.79,9.495,9.57,229100 CMU,D,20240401,3.31,3.325,3.3,3.31,30500 CNA,D,20240401,45.31,45.31,44.72,44.76,122400 CNC,D,20240401,78.27,78.47,77.73,77.75,2150700 CND.T,D,20240401,0.12,0.1498,0.1104,0.14,70800 CNDA,D,20240401,10.54,10.54,10.51,10.51,5300 CNF,D,20240401,2.147,2.147,2.01,2.03,15400 CNHI,D,20240401,13.08,13.08,12.685,12.72,9242300 CNI,D,20240401,131.98,131.98,130.875,131.52,738900 CNK,D,20240401,18,18.47,17.8,18.46,2564300 CNM,D,20240401,57.31,57.635,56.88,57.28,2402900 CNMD,D,20240401,80.08,80.08,78.43,78.97,385700 CNNE,D,20240401,22.31,22.55,22.25,22.51,1574300 CNO,D,20240401,27.45,27.455,27.08,27.2,471400 CNO-A,D,20240401,21.32,22.24,21.32,22.06,2900 CNP,D,20240401,28.48,28.54,28.09,28.42,4929300 CNQ,D,20240401,76.96,77.4,75.89,77.1,4607300 CNS,D,20240401,77,77,74.68,74.71,149800 CNX,D,20240401,23.86,24.175,23.56,23.97,2234100 COD-A,D,20240401,25.24,25.24,25.15,25.155,4400 COD-B,D,20240401,25.08,25.2578,25.08,25.11,4300 COD-C,D,20240401,25.04,25.17,25.0201,25.0201,14900 CODI,D,20240401,24,24.01,23.71,23.75,142500 COF,D,20240401,148.85,148.89,144.99,145.3,1638900 COF-I,D,20240401,20.52,20.63,20.2816,20.48,184500 COF-J,D,20240401,19.48,19.63,19.33,19.46,140200 COF-K,D,20240401,19.25,19.44,19.01,19.17,24400 COF-L,D,20240401,18.27,18.31,18.05,18.24,54100 COF-N,D,20240401,17.99,18,17.72,17.87,26100 COHR,D,20240401,61,61.5,59.86,60,1523800 COLD,D,20240401,24.92,24.97,24.455,24.48,1530400 COMP,D,20240401,3.61,3.65,3.495,3.64,5547400 COOK,D,20240401,2.54,2.54,2.38,2.48,322100 COP,D,20240401,128,128.94,126.75,128.68,3036200 COR,D,20240401,242.38,243.34,240.25,243,635000 COTY,D,20240401,11.88,11.91,11.61,11.89,2706800 COUR,D,20240401,14.04,14.14,13.89,13.9,1338300 CP,D,20240401,88.11,88.3,87.09,87.89,933100 CPA,D,20240401,104.54,105.21,103.11,103.52,162100 CPAC,D,20240401,6.1,6.1,5.76,5.8,13000 CPAY,D,20240401,305.64,307.37,303.84,305.9,406500 CPB,D,20240401,44.5,44.955,44.341,44.66,2655300 CPF,D,20240401,19.89,19.89,19.36,19.38,231900 CPG,D,20240401,8.26,8.2861,8.113,8.17,5167100 CPK,D,20240401,107.75,107.75,105.365,106.52,57800 CPNG,D,20240401,17.83,18.23,17.83,18.2,15050800 CPRI,D,20240401,45.2,45.77,45.155,45.36,658800 CPS,D,20240401,16.66,16.68,15.67,15.83,103400 CPT,D,20240401,98.41,98.67,96.3,96.42,874700 CQP,D,20240401,49.48,49.64,49.28,49.4,70800 CR,D,20240401,135.45,136.07,134.3,134.98,223700 CRBG,D,20240401,28.67,28.725,28.18,28.31,4844200 CRC,D,20240401,55.58,55.58,53.76,53.83,574900 CRD.A,D,20240401,9.45,9.45,8.97,9.01,115800 CRD.B,D,20240401,8.5,9.1,8.5,8.74,14900 CRGY,D,20240401,12,12,11.57,11.68,1740500 CRH,D,20240401,86.43,86.63,84.81,84.86,1674700 CRI,D,20240401,84.49,86.24,84.39,85.6,659200 CRK,D,20240401,9.41,9.41,9.195,9.32,4898200 CRL,D,20240401,271.12,273.315,267.83,268.73,337400 CRM,D,20240401,301.69,303.51,299.99,302.26,2918100 CRS,D,20240401,71.52,72.365,70.67,72.02,427000 CRT,D,20240401,13,13.62,12.8301,13.53,64600 CSAN,D,20240401,12.94,12.94,12.3622,12.5,762500 CSL,D,20240401,392.77,395.93,389,393.91,276800 CSR,D,20240401,57.53,57.53,55.89,56.19,87100 CSR-C,D,20240401,24.1235,24.315,24.1235,24.2808,4000 CSTM,D,20240401,22.26,22.45,22.1231,22.28,627100 CSV,D,20240401,27.04,27.04,26.36,26.52,94900 CTA-A,D,20240401,57.62,58,57.0473,57.1,13200 CTA-B,D,20240401,73.29,73.3,73,73.3,1900 CTBB,D,20240401,9.82,10.25,9.8,10.19,112600 CTDD,D,20240401,9.86,10.5199,9.8,10.415,84800 CTLT,D,20240401,56.59,56.59,55.92,56.39,1713900 CTO,D,20240401,16.98,17.04,16.9,17,239600 CTO-A,D,20240401,20.95,20.95,20.69,20.69,500 CTOS,D,20240401,5.84,6.03,5.79,5.88,823200 CTR,D,20240401,41.69,41.88,41.684,41.7,5400 CTRA,D,20240401,28.02,28.14,27.72,28.01,4857100 CTRE,D,20240401,24.41,24.465,24.145,24.24,1099600 CTS,D,20240401,46.82,46.89,46.14,46.15,81300 CTV,D,20240401,2.5,2.52,2.41,2.49,354600 CTV.W,D,20240401,0.08,0.0842,0.08,0.0842,200 CTVA,D,20240401,57.57,57.75,57.015,57.68,3847100 CUB-E,D,20240401,25.42,25.44,25.4,25.41,7200 CUB-F,D,20240401,25.18,25.2,25.15,25.1799,5800 CUBE,D,20240401,45.48,45.5,44.77,45.03,1209500 CUBI,D,20240401,53.32,53.32,51.45,51.8,180300 CUK,D,20240401,14.8,14.985,14.435,14.62,2836000 CULP,D,20240401,4.8,4.8,4.62,4.69,28100 CURV,D,20240401,5.9,6.05,4.4209,4.68,250800 CUZ,D,20240401,24.14,24.14,23.14,23.15,1395000 CVE,D,20240401,20.06,20.17,19.83,20.11,7374200 CVE.W,D,20240401,15.5,15.5,15.17,15.24,3700 CVEO,D,20240401,26.89,27.38,26.58,27.02,106400 CVI,D,20240401,36,36.96,35.22,36.72,1027300 CVNA,D,20240401,87.58,87.82,85.05,86.79,2209900 CVS,D,20240401,79.73,79.98,79.1,79.56,8967600 CVX,D,20240401,158.27,159.5899,156.94,159.08,6285700 CW,D,20240401,257.01,257.65,254.995,256.94,320100 CWAN,D,20240401,17.7,17.735,17.23,17.25,964600 CWE.A,D,20240401,21.6,21.71,21.3809,21.54,237900 CWEN,D,20240401,23.09,23.205,22.83,23.07,1000100 CWH,D,20240401,27.74,28.28,27.35,27.95,918800 CWK,D,20240401,10.45,10.45,10.11,10.24,1405900 CWT,D,20240401,46.71,46.84,45.81,46.53,292400 CX,D,20240401,9,9.15,8.95,9.07,13458200 CXE,D,20240401,3.62,3.62,3.57,3.57,85000 CXH,D,20240401,7.62,7.65,7.56,7.59,13100 CXM,D,20240401,12.3,12.53,11.87,12.18,4112400 CXT,D,20240401,61.9,62.21,60.91,61.02,237000 CXW,D,20240401,15.64,15.94,15.47,15.54,758800 CYD,D,20240401,8.52,8.53,8.42,8.44,10800 CYH,D,20240401,3.56,3.56,3.31,3.36,1379600 CZOO,D,20240401,10.63,10.65,8.62,9.06,1316000 D,D,20240401,49.11,49.24,48.37,49.16,4255000 DAC,D,20240401,72.2,72.98,72.15,72.45,54500 DAL,D,20240401,48.5,49.195,48.205,48.22,13772700 DAN,D,20240401,12.73,12.83,12.6,12.64,1040200 DAO,D,20240401,4.05,4.2,4.05,4.15,79500 DAR,D,20240401,46.53,46.53,45.34,45.4,1990500 DAVA,D,20240401,38.05,38.05,36.96,37.68,356200 DAY,D,20240401,66.14,66.25,64.64,64.99,1634600 DB,D,20240401,15.77,15.85,15.65,15.71,3387100 DBD,D,20240401,34.55,35.015,34.09,34.23,153300 DBI,D,20240401,10.99,11.06,10.79,10.83,1856200 DBL,D,20240401,15.46,15.47,15.35,15.35,30700 DBR-H,D,20240401,23.83,23.83,23.5,23.65,23000 DBR-I,D,20240401,23.54,23.72,23.28,23.69,41700 DBR-J,D,20240401,23.82,23.82,23.5,23.625,17100 DBRG,D,20240401,19.26,19.49,18.87,19.36,1751600 DCF,D,20240401,8.6,8.62,8.56,8.56,25300 DCI,D,20240401,74.63,74.6665,73.8,73.96,416600 DCO,D,20240401,51.56,51.56,49.45,49.56,109700 DD,D,20240401,76.77,77.27,76.465,77.2,1558500 DDD,D,20240401,4.44,4.44,4.24,4.3,837900 DDL,D,20240401,1.22,1.25,1.2,1.22,63400 DDS,D,20240401,472.5,476.48,466.71,475.54,95000 DDT,D,20240401,25.91,26.0899,25.8713,26,20600 DE,D,20240401,410.17,411.92,403.68,404.14,1319500 DEA,D,20240401,11.55,11.55,11.31,11.33,658500 DEC,D,20240401,12.15,12.29,11.75,12.19,136100 DECK,D,20240401,947.66,953.9899,928.93,930.5,269400 DEI,D,20240401,13.9,13.92,13.265,13.33,1649100 DELL,D,20240401,114.25,119.71,114.25,119.64,8064000 DEO,D,20240401,148.23,148.49,147.35,147.82,431500 DESP,D,20240401,12.1,12.45,11.755,11.97,1217000 DFH,D,20240401,43.75,43.8,42.56,42.89,395900 DFIN,D,20240401,62.41,62.65,61.74,62.1,160700 DFP,D,20240401,19.15,19.18,19.04,19.121,76500 DFS,D,20240401,130.39,131.64,128.785,129.38,1282300 DG,D,20240401,156.23,159.93,156.23,157.35,1343900 DGX,D,20240401,132.73,135.445,131.03,134.77,2109000 DHF,D,20240401,2.42,2.42,2.38,2.38,362200 DHI,D,20240401,164.32,165.75,161.5,161.88,1966400 DHR,D,20240401,249.72,250.04,246.67,247.79,1728800 DHT,D,20240401,11.56,11.84,11.56,11.76,2323700 DHX,D,20240401,2.6,2.65,2.525,2.53,168700 DIAX,D,20240401,14.7,14.74,14.58,14.59,85300 DIN,D,20240401,46.82,47.19,45.79,46.34,365900 DINO,D,20240401,60.29,60.89,59.16,60.58,1881900 DIP,D,20240401,28.63,28.63,28.566,28.566,500 DIS,D,20240401,122.06,122.3999,120.78,121.53,8419700 DK,D,20240401,30.53,31.44,29.82,30.71,1079700 DKL,D,20240401,40.82,40.96,40.5,40.65,64100 DKS,D,20240401,222.96,225.79,221.695,221.85,1100300 DLB,D,20240401,83.64,83.77,82.99,83.56,239300 DLN-A,D,20240401,25.35,25.5,25.35,25.3763,7300 DLN-B,D,20240401,26.35,26.35,26.24,26.24,2300 DLNG,D,20240401,2.95,2.97,2.805,2.88,41000 DLR,D,20240401,144.02,144.59,141.17,141.91,1535600 DLR-J,D,20240401,22.08,22.08,21.92,22.05,21700 DLR-K,D,20240401,23.66,23.7964,23.51,23.77,27000 DLR-L,D,20240401,22.03,22.19,21.75,22.19,21600 DLX,D,20240401,20.63,20.63,20.16,20.18,263700 DLY,D,20240401,15.9,16,15.87,15.88,146500 DM,D,20240401,0.88,0.88,0.842,0.8516,1881100 DMA,D,20240401,7.74,7.84,7.6111,7.69,21300 DMB,D,20240401,10.33,10.33,10.26,10.26,59200 DMO,D,20240401,11.71,11.73,11.67,11.672,44900 DNA,D,20240401,1.18,1.19,1.08,1.12,17867800 DNA.W,D,20240401,0.095,0.095,0.085,0.085,18400 DNB,D,20240401,10.02,10.05,9.83,9.95,2978300 DNMR,D,20240401,1.1,1.19,1.015,1.05,968400 DNOW,D,20240401,15.31,15.3231,15.03,15.13,809100 DNP,D,20240401,9.06,9.07,8.98,9.03,670800 DO,D,20240401,13.72,13.825,13.57,13.7,805500 DOC,D,20240401,19.28,19.28,18.49,18.54,5793300 DOCN,D,20240401,38.13,38.59,37.75,38.17,608500 DOCS,D,20240401,26.97,26.97,25.423,26.41,3429100 DOLE,D,20240401,11.96,11.975,11.77,11.78,286900 DOMA,D,20240401,6.12,6.15,6.05,6.06,985400 DOOR,D,20240401,131.57,131.68,131.21,131.34,466800 DOUG,D,20240401,1.58,1.58,1.42,1.43,1494400 DOV,D,20240401,177.02,177.335,175.15,175.53,746500 DOW,D,20240401,57.86,58.34,57.41,58.26,3827200 DPG,D,20240401,9.54,9.59,9.4,9.46,160600 DPZ,D,20240401,495.05,498.1,492.13,493.92,626900 DQ,D,20240401,28.58,28.7,27.732,28.04,1092600 DRD,D,20240401,8.46,8.5599,8.16,8.32,440600 DRH,D,20240401,9.64,9.64,9.46,9.54,833200 DRH-A,D,20240401,25.44,25.44,25.24,25.35,20300 DRI,D,20240401,166.7,167.76,165.21,167.24,1478800 DRLL,D,20240401,31.39,31.64,31.18,31.59,71700 DRQ,D,20240401,22.95,23.57,22.54,23.16,460700 DSAQ,D,20240401,11.1,11.168,11.1,11.1,1500 DSL,D,20240401,12.75,12.84,12.7,12.83,380000 DSM,D,20240401,5.83,5.87,5.79,5.81,114800 DSMC,D,20240401,36.98,36.98,36.83,36.8582,11200 DSTX,D,20240401,24.46,24.53,24.42,24.4455,6700 DSU,D,20240401,11.12,11.12,11.035,11.06,181900 DSX,D,20240401,2.9,2.91,2.87,2.88,371200 DSX-B,D,20240401,26.49,26.71,26.49,26.51,2700 DSX.W,D,20240401,0.45,0.4548,0.4402,0.4501,6800 DT,D,20240401,45.78,46.29,45.31,45.74,2566400 DTB,D,20240401,20.47,20.79,20.0775,20.56,6400 DTC,D,20240401,2.18,2.18,2.03,2.03,708500 DTE,D,20240401,112.14,112.14,110.28,110.73,847400 DTF,D,20240401,10.73,10.75,10.69,10.74,19000 DTG,D,20240401,20.49,20.6721,20.34,20.6,11300 DTM,D,20240401,61,61.33,60.54,61.2,569200 DTW,D,20240401,24.75,24.83,24.4501,24.68,19000 DUK,D,20240401,96.5,96.59,95.375,96.07,1859600 DUK-A,D,20240401,24.97,25.08,24.8,25.02,106400 DUKB,D,20240401,24.67,24.77,24.4401,24.72,46000 DV,D,20240401,35.09,35.55,33.85,34.07,2215600 DVA,D,20240401,138.14,138.25,136.03,137.84,455900 DVN,D,20240401,50.92,51.2,50.3201,50.95,8016500 DX,D,20240401,12.45,12.465,12.26,12.31,992000 DX-C,D,20240401,24.44,24.6316,24.44,24.4601,2800 DXC,D,20240401,21.19,21.21,20.89,21.03,1769500 DXYZ,D,20240401,28.24,28.8,20.89,24.43,1102300 DY,D,20240401,133.41,142.76,133.41,139.63,322800 E,D,20240401,31.79,31.84,31.64,31.84,143500 EAF,D,20240401,1.42,1.48,1.31,1.4,1784000 EAI,D,20240401,22.75,22.88,22.53,22.72,30800 EARN,D,20240401,7,7,6.8102,6.97,462700 EAT,D,20240401,51.25,51.72,50.28,50.96,2089000 EB,D,20240401,5.5,5.62,5.395,5.42,2437800 EBF,D,20240401,20.51,20.57,20.29,20.37,84700 EBR,D,20240401,8.35,8.37,8.08,8.14,821600 EBR.B,D,20240401,9.26,9.26,9,9.06,12600 EBS,D,20240401,2.55,2.6056,2.28,2.3,1111400 EC,D,20240401,12.02,12.13,11.8,12.11,3716300 ECAT,D,20240401,17.31,17.4,17.25,17.38,298200 ECC,D,20240401,10.13,10.15,10.11,10.15,608200 ECC-D,D,20240401,20,20,19.94,19.94,3900 ECCC,D,20240401,21.9,21.95,21.82,21.91,5200 ECCF,D,20240401,24.97,25.0494,24.9601,24.97,14200 ECCV,D,20240401,22.54,22.57,22.47,22.47,2000 ECCW,D,20240401,23.9,23.97,23.865,23.97,700 ECCX,D,20240401,24.4,24.49,24.35,24.35,1700 ECL,D,20240401,230.3,230.48,227.15,227.93,905400 ECO,D,20240401,30.17,30.7,30.1,30.1,104200 ECVT,D,20240401,11.15,11.15,10.87,10.95,613600 ED,D,20240401,90.79,90.92,89.68,90.33,1109500 EDD,D,20240401,4.73,4.74,4.68,4.69,156400 EDF,D,20240401,5.38,5.51,5.2701,5.39,278200 EDN,D,20240401,17.64,18.15,17.64,18.04,21800 EDR,D,20240401,25.63,25.745,25.2,25.29,1630900 EDU,D,20240401,88.6,88.88,87.21,87.51,1069600 EE,D,20240401,16.11,16.16,15.85,15.86,118500 EEA,D,20240401,8.95,8.9801,8.93,8.93,5400 EEX,D,20240401,6.82,6.82,6.38,6.4,38300 EFC,D,20240401,11.81,11.81,11.585,11.62,887900 EFC-A,D,20240401,23.65,23.9899,23.52,23.78,6500 EFC-B,D,20240401,20.53,20.61,20.37,20.56,4200 EFC-C,D,20240401,24.15,24.15,23.82,24.0499,17500 EFC-D,D,20240401,22,22,22,22,300 EFC-E,D,20240401,25.17,25.2,25.1201,25.2,2700 EFR,D,20240401,13.1,13.1,13.0114,13.04,56400 EFT,D,20240401,13.4,13.42,13.3,13.33,84600 EFX,D,20240401,267.98,270,260.64,260.73,491500 EFXT,D,20240401,5.82,5.83,5.77,5.8,27400 EG,D,20240401,395.95,399.46,395.31,398.04,191400 EGF,D,20240401,9.49,9.49,9.45,9.45,2700 EGLE,D,20240401,62.49,62.83,61.38,61.77,216200 EGO,D,20240401,14.48,14.6,14.18,14.38,1611700 EGP,D,20240401,179.53,180.425,175.48,176.32,229800 EGY,D,20240401,7.04,7.3194,7.04,7.21,1969000 EHAB,D,20240401,11.69,11.69,11.26,11.29,438500 EHC,D,20240401,81.97,83.36,81.075,83.23,1438900 EHI,D,20240401,7.12,7.13,7.075,7.09,123200 EIC,D,20240401,16.65,16.75,16.423,16.46,82000 EICA,D,20240401,23.47,23.56,23.47,23.56,4200 EICB,D,20240401,25.08,25.1,25.05,25.1,8900 EIG,D,20240401,45.41,45.68,44.54,44.77,78700 EIX,D,20240401,70.58,70.58,69.475,70.44,1306600 EL,D,20240401,154.18,155.21,150.36,152.03,1829000 ELAN,D,20240401,16.31,16.405,15.94,15.97,3413600 ELC,D,20240401,22.75,22.8596,22.53,22.75,21200 ELF,D,20240401,195.99,196.3605,187.05,191.97,1706000 ELME,D,20240401,13.92,13.92,13.6,13.6,371700 ELP,D,20240401,7.71,7.71,7.525,7.53,382600 ELPC,D,20240401,6.7,6.73,6.63,6.63,194600 ELS,D,20240401,64.4,64.72,63.035,63.28,1223600 ELV,D,20240401,516.45,518,514.64,516,647800 EMD,D,20240401,9.64,9.67,9.565,9.6,252000 EME,D,20240401,350.02,355.507,348,354.87,304000 EMF,D,20240401,11.95,12,11.9101,11.94,27700 EMN,D,20240401,100.25,100.53,99.43,100.3,550300 EMO,D,20240401,40.74,40.86,40.59,40.63,14900 EMP,D,20240401,23.32,23.54,23.06,23.36,15700 EMR,D,20240401,113.27,114.11,113.18,113.54,2057300 ENB,D,20240401,36.22,36.22,35.73,35.83,4721400 ENFN,D,20240401,9.32,9.32,9.04,9.24,263900 ENIC,D,20240401,3.05,3.05,2.96,2.97,439200 ENJ,D,20240401,22.7215,22.7215,22.34,22.5591,700 ENLC,D,20240401,13.68,13.745,13.5,13.66,1070400 ENO,D,20240401,24.15,24.15,23.9,24.1201,4600 ENOV,D,20240401,62.41,62.66,61.132,61.43,418600 ENR,D,20240401,29.43,29.43,28.781,29.05,504500 ENS,D,20240401,94.58,94.58,92.87,93,172500 ENV,D,20240401,59.28,59.28,56.85,57.29,347400 ENVA,D,20240401,63.2,63.2,61.555,61.77,138200 ENZ,D,20240401,1.29,1.29,1.25,1.25,38400 EOD,D,20240401,4.83,4.83,4.73,4.73,202300 EOG,D,20240401,128.81,130.14,127.44,129.76,2800500 EOI,D,20240401,18.24,18.4,18.22,18.27,77300 EOS,D,20240401,20.17,20.3,20.03,20.08,95600 EOT,D,20240401,16.57,16.66,16.52,16.54,23600 EP-C,D,20240401,47.94,47.94,47.53,47.73,5400 EPAC,D,20240401,35.91,35.91,35.35,35.5,260100 EPAM,D,20240401,275.56,277.035,270.82,272.05,295500 EPC,D,20240401,38.56,38.56,37.81,37.83,214200 EPD,D,20240401,29.19,29.43,29.145,29.37,4097100 EPR,D,20240401,42.44,42.49,41.8,41.82,453500 EPR-C,D,20240401,19.12,19.4,19.12,19.15,23300 EPR-E,D,20240401,27.41,27.57,27.25,27.45,21600 EPR-G,D,20240401,19.28,19.35,19.04,19.21,14800 EPRT,D,20240401,26.72,26.72,26.06,26.2,1256800 EQBK,D,20240401,34.4,34.4,33.63,33.64,31200 EQC,D,20240401,18.88,18.9,18.715,18.74,752500 EQC-D,D,20240401,25.06,25.155,25.06,25.1,7700 EQH,D,20240401,38.05,38.055,37.39,37.44,1689600 EQH-A,D,20240401,22.89,23.03,22.61,22.68,68700 EQH-C,D,20240401,18.68,18.74,18.1431,18.57,25000 EQNR,D,20240401,27.11,27.255,26.875,27.24,2401600 EQR,D,20240401,63.02,63.22,61.44,61.45,1630000 EQS,D,20240401,1.46,1.5,1.46,1.5,1300 EQT,D,20240401,37.33,37.5,36.605,37.11,6531900 ERF,D,20240401,19.73,19.74,19.46,19.62,4112900 ERJ,D,20240401,26.51,26.57,25.57,25.64,1824200 ERO,D,20240401,19.5,19.66,19,19.28,462000 ES,D,20240401,59.71,59.71,58.525,58.88,1533000 ESAB,D,20240401,110.53,110.92,109.8218,110.53,296100 ESE,D,20240401,107.05,107.05,103.435,103.62,92700 ESI,D,20240401,25.12,25.14,24.848,24.99,958700 ESNT,D,20240401,59.37,59.505,58.53,58.87,503100 ESRT,D,20240401,10.18,10.2,9.61,9.62,548200 ESS,D,20240401,246.48,246.48,239.39,239.67,293000 ESTC,D,20240401,100.09,101.61,99.8,100.56,994300 ET,D,20240401,15.75,15.77,15.615,15.69,12427800 ET-E,D,20240401,25.29,25.31,25.29,25.3,96900 ET-I,D,20240401,11.06,11.06,11.0201,11.05,62300 ETB,D,20240401,13.67,13.72,13.61,13.66,36100 ETD,D,20240401,34.64,34.67,33.87,34.05,235100 ETG,D,20240401,18.23,18.24,18.1,18.13,122600 ETI.P,D,20240401,24.91,24.91,24.91,24.91,1000 ETJ,D,20240401,8.35,8.38,8.29,8.35,275700 ETN,D,20240401,313,314.13,311.07,312.03,1213200 ETO,D,20240401,25,25.04,24.68,24.71,51100 ETR,D,20240401,105.51,105.62,104.245,104.74,917900 ETRN,D,20240401,12.5,12.66,12.405,12.53,10141400 ETV,D,20240401,12.94,12.99,12.86,12.91,414500 ETW,D,20240401,8.19,8.19,8.12,8.15,231700 ETW.W,D,20240401,0.4312,0.4312,0.38,0.3815,4900 ETWO,D,20240401,4.46,4.46,4.2,4.21,1345600 ETX,D,20240401,17.93,17.93,17.75,17.85,73000 ETY,D,20240401,13.41,13.47,13.2,13.24,333900 EURN,D,20240401,16.67,16.697,16.58,16.61,385800 EVA,D,20240401,0.45,0.4599,0.416,0.4311,1012100 EVC,D,20240401,1.66,1.7,1.605,1.65,1151500 EVE.T,D,20240401,0.525,0.53,0.4544,0.4544,26100 EVEX,D,20240401,5.34,5.4,5.24,5.29,33800 EVF,D,20240401,6.34,6.39,6.34,6.38,101800 EVG,D,20240401,10.57,10.59,10.515,10.54,61100 EVH,D,20240401,32.82,32.82,31.56,31.93,709300 EVN,D,20240401,10.17,10.2287,10.06,10.11,144600 EVR,D,20240401,192.59,192.9,188.29,189.25,284000 EVRI,D,20240401,10.09,10.29,9.975,10.15,1303300 EVT,D,20240401,23.55,23.64,23.4601,23.52,106500 EVT.W,D,20240401,0.08,0.0998,0.0577,0.0998,60500 EVTC,D,20240401,39.98,39.98,38.83,38.83,338300 EVTL,D,20240401,1.17,1.2788,1.1,1.16,712900 EVTR,D,20240401,49.69,49.6901,49.51,49.53,37500 EW,D,20240401,95.73,95.73,93.27,94.25,3506200 EXG,D,20240401,8.14,8.16,8.09,8.1,608300 EXK,D,20240401,2.5,2.555,2.4,2.49,5309100 EXP,D,20240401,272.35,272.42,268.42,269.82,229800 EXPD,D,20240401,121.34,121.34,119.03,119.07,749100 EXR,D,20240401,147.01,147.73,145.83,146.74,843800 EXTO,D,20240401,5.44,5.44,5.08,5.18,53100 F,D,20240401,13.33,13.38,13.14,13.29,35898300 F-B,D,20240401,24.23,24.45,23.96,24.245,80800 F-C,D,20240401,23.47,23.64,23.2,23.44,150900 F-D,D,20240401,24.94,25.2,24.85,25.1,104600 FAF,D,20240401,61,61,59.54,59.74,665500 FAM,D,20240401,6.37,6.53,6.37,6.52,32400 FATH,D,20240401,4.6,4.635,4.59,4.63,6000 FBIN,D,20240401,84.71,84.92,82.95,83.06,842400 FBK,D,20240401,37.97,37.97,36.63,36.85,122600 FBP,D,20240401,17.58,17.58,17.16,17.31,932900 FBR-E,D,20240401,20.55,20.63,20.3,20.4,30600 FBRT,D,20240401,13.21,13.36,12.98,13.12,521600 FC,D,20240401,39.45,39.45,37.075,37.6,104900 FCF,D,20240401,13.97,13.97,13.59,13.64,538200 FCN,D,20240401,209.37,209.76,207.956,208.12,106100 FCPT,D,20240401,24.52,24.52,24.1,24.41,286300 FCRX,D,20240401,23.841,24.038,23.841,24.038,900 FCT,D,20240401,10.26,10.34,10.24,10.24,89400 FCX,D,20240401,47.53,47.81,47.215,47.33,10375900 FDP,D,20240401,25.91,25.91,25.39,25.45,195500 FDS,D,20240401,452.1,452.95,442.58,442.88,234300 FDX,D,20240401,284.24,287.09,279.37,280.13,2783900 FE,D,20240401,38.67,38.68,37.98,38.37,2844100 FEI,D,20240401,9.64,9.71,9.64,9.7,123700 FENG,D,20240401,1.91,1.99,1.8758,1.91,18200 FERG,D,20240401,219.06,219.07,217.09,217.28,580700 FET,D,20240401,20,20.01,19.21,19.56,46800 FF,D,20240401,8.12,8.22,8.055,8.14,786700 FFA,D,20240401,18.92,19.05,18.84,18.92,31700 FFC,D,20240401,14.75,14.95,14.7426,14.79,164100 FFWM,D,20240401,7.61,7.61,7.13,7.21,434800 FG,D,20240401,40.9,40.98,39.9,40.46,76000 FGB,D,20240401,3.75,3.77,3.7038,3.71,119200 FGN,D,20240401,26.23,26.26,26.08,26.23,82800 FHI,D,20240401,36.12,36.2,35.66,36.09,619900 FHN,D,20240401,15.41,15.41,14.94,14.96,7817900 FHN-B,D,20240401,24.28,24.4817,24.255,24.4317,7500 FHN-C,D,20240401,24.12,24.3,24.12,24.2001,2600 FHN-D,D,20240401,25.52,25.66,25.52,25.65,79000 FHN-E,D,20240401,23.17,23.345,23.17,23.345,2100 FHN-F,D,20240401,16.74,16.99,16.67,16.99,10500 FI,D,20240401,159.74,159.92,158.41,158.57,1865900 FICO,D,20240401,1249.61,1265.74,1247.93,1254.37,121100 FIF,D,20240401,18.19,18.2,18.06,18.16,52800 FIGS,D,20240401,4.97,4.97,4.815,4.85,4377400 FIHL,D,20240401,19.52,19.71,19.04,19.25,712100 FINS,D,20240401,12.44,12.55,12.4205,12.5,85900 FINV,D,20240401,5.09,5.22,5.04,5.09,744300 FIS,D,20240401,73.84,74.18,72.67,72.75,3486800 FIX,D,20240401,320,323.56,316.5,319.49,287600 FL,D,20240401,28.57,29.035,27.47,27.52,3172100 FLC,D,20240401,15.46,15.46,15.34,15.37,44200 FLNG,D,20240401,25.59,25.85,25.46,25.68,221800 FLO,D,20240401,23.75,23.81,23.56,23.63,901800 FLR,D,20240401,42.38,42.4,41.68,41.79,1102400 FLS,D,20240401,45.65,46.14,45.31,45.98,1998700 FLUT,D,20240401,197.46,198.9,194.62,196.37,169200 FMC,D,20240401,64,64.25,62.62,62.76,1359800 FMN,D,20240401,11.03,11.06,11.015,11.05,34200 FMS,D,20240401,19.33,19.33,19,19.09,247700 FMX,D,20240401,130.72,131.11,128.96,129.65,451700 FMY,D,20240401,12.1,12.14,11.99,12.12,7000 FN,D,20240401,191.42,191.42,186.74,188.83,382400 FNA,D,20240401,12.41,12.41,11.74,12.05,581500 FNB,D,20240401,14.13,14.185,13.82,13.82,1967300 FND,D,20240401,129.02,129.79,126.43,126.69,863700 FNF,D,20240401,53,53.09,52.6,52.91,2426600 FNV,D,20240401,121,122.21,119.85,121.05,768000 FOA,D,20240401,0.75,0.765,0.6912,0.7117,176300 FOF,D,20240401,11.64,11.66,11.58,11.63,76400 FOR,D,20240401,40.33,40.86,39.4701,39.8,260500 FOUR,D,20240401,66.22,66.64,64.35,64.85,986500 FPF,D,20240401,17.84,17.84,17.66,17.68,140800 FPH,D,20240401,3.14,3.17,3.1101,3.16,24300 FPI,D,20240401,11.13,11.13,10.86,10.86,248600 FPL,D,20240401,7.65,7.67,7.63,7.65,43400 FR,D,20240401,52.5,52.5,51.285,51.66,698200 FRA,D,20240401,12.99,13.02,12.9401,13,128600 FRE.W,D,20240401,0.18,0.18,0.18,0.18,100 FREY,D,20240401,1.73,1.8,1.6925,1.79,1646100 FRGE,D,20240401,1.95,2,1.79,1.82,1537500 FRO,D,20240401,23.45,24.12,23.4,23.93,1752600 FRT,D,20240401,102.12,102.12,100.63,100.74,549000 FRT-C,D,20240401,22.02,22.096,21.65,21.94,16300 FSCO,D,20240401,5.88,5.9,5.83,5.86,831400 FSD,D,20240401,11.8,11.84,11.74,11.74,67700 FSK,D,20240401,19.13,19.16,18.93,18.96,1536800 FSLY,D,20240401,12.95,13.12,12.58,13.07,2775000 FSM,D,20240401,3.85,3.87,3.72,3.83,6628000 FSS,D,20240401,84.97,85.45,84.58,85.16,328200 FT,D,20240401,6.64,6.6897,6.59,6.665,116500 FTHY,D,20240401,14.48,14.48,14.3402,14.35,95800 FTI,D,20240401,25.3,25.71,24.9443,25.49,2762500 FTK,D,20240401,3.74,3.8,3.6367,3.78,41600 FTS,D,20240401,39.41,39.47,39.06,39.31,492700 FTV,D,20240401,85.93,85.93,84.45,84.62,2189400 FTWO,D,20240401,28,28.0391,27.91,28.0158,2700 FUBO,D,20240401,1.59,1.59,1.51,1.58,6019900 FUL,D,20240401,79.48,79.75,77.53,78.92,379200 FUN,D,20240401,41.85,42.44,41.5801,42.28,50000 FVRR,D,20240401,21.12,21.49,20.75,20.81,762500 G,D,20240401,33,33.01,32.51,32.61,1458100 GAB,D,20240401,5.53,5.5301,5.42,5.43,928300 GAB-G,D,20240401,21.82,21.98,21.82,21.8982,5000 GAB-H,D,20240401,21.96,21.96,21.84,21.91,2600 GAB-K,D,20240401,22.02,22.02,21.91,21.9548,2300 GAM,D,20240401,46.58,46.8145,46.52,46.59,19100 GAM-B,D,20240401,25.12,25.25,25.12,25.15,5300 GAQ,D,20240401,11.08,11.08,11.065,11.065,24300 GATO,D,20240401,8.4,8.82,8.33,8.45,291200 GATX,D,20240401,134.02,134.02,131.02,131.45,130900 GB,D,20240401,5.65,5.7,5.3,5.35,137700 GB.W,D,20240401,0.055,0.0555,0.031,0.0344,17700 GBAB,D,20240401,16.25,16.25,16.032,16.06,64600 GBCI,D,20240401,40.18,40.18,38.71,38.85,441700 GBLI,D,20240401,30.33,30.33,29.55,30.17,700 GBTG,D,20240401,5.97,6.01,5.8943,6,150500 GBX,D,20240401,52.42,52.58,51.01,51.22,208800 GCI,D,20240401,2.39,2.455,2.315,2.33,647600 GCO,D,20240401,28.33,28.37,27.385,27.79,120000 GCT.W,D,20240401,0.4,0.4375,0.18,0.2301,768400 GCTS,D,20240401,29,30.52,17,18.09,313800 GCV,D,20240401,3.7,3.73,3.69,3.69,51600 GD,D,20240401,287.71,291.965,286.38,291.55,1743000 GDDY,D,20240401,118.39,121.22,118.39,121.11,1060400 GDIV,D,20240401,14.53,14.53,14.4,14.43,34800 GDL,D,20240401,7.94,7.95,7.9199,7.92,8600 GDL-C,D,20240401,49.3045,49.4,49.3045,49.4,600 GDO,D,20240401,12.54,12.54,12.43,12.44,59200 GDOT,D,20240401,9.35,9.35,9.055,9.11,600500 GDV,D,20240401,22.98,22.98,22.785,22.81,172400 GDV-H,D,20240401,23.87,23.95,23.87,23.95,2200 GDV-K,D,20240401,19.85,19.85,19.65,19.65,4600 GE,D,20240401,175.6,176.0321,173.06,175.36,5905500 GE.P,D,20240401,149.5,149.5,138.8,140,225400 GEF,D,20240401,69.05,69.05,68.25,68.29,282600 GEF.B,D,20240401,70.12,70.12,68.61,69,8800 GEL,D,20240401,11.2,11.36,10.94,11.35,339200 GENI,D,20240401,5.6,5.67,5.52,5.57,4219800 GEO,D,20240401,14.17,14.475,13.9,14.26,3967200 GES,D,20240401,32.93,33.5,32.45,33.4,2650000 GETR,D,20240401,0.2911,0.3117,0.27,0.2851,686800 GETY,D,20240401,4.2,4.21,4.02,4.1,546200 GEV.P,D,20240401,141.01,144.33,137.07,142.02,1029400 GF,D,20240401,8.69,8.75,8.69,8.7,14100 GFF,D,20240401,73.49,73.68,71.531,72.2,242000 GFI,D,20240401,16.5,16.605,15.8501,15.95,3665100 GFL,D,20240401,34.57,34.6,34.13,34.57,1031100 GFR,D,20240401,5.94,6.04,5.85,5.99,70100 GGB,D,20240401,4.42,4.435,4.37,4.4,3724400 GGG,D,20240401,93.25,93.25,91.61,92.23,742300 GGT,D,20240401,5.56,5.6999,5.52,5.52,111400 GGT-G,D,20240401,22.71,22.71,22.71,22.71,300 GGZ,D,20240401,12.01,12.01,11.85,11.85,7100 GHC,D,20240401,771.05,771.05,751.21,755.91,11000 GHG,D,20240401,3.17,3.19,3.11,3.19,18200 GHI,D,20240401,16.25,16.29,16.17,16.17,69300 GHLD,D,20240401,14.7,14.84,14.5,14.77,8900 GHM,D,20240401,30,30.88,29.6,30.57,478800 GHY,D,20240401,11.98,11.98,11.845,11.86,171900 GIB,D,20240401,110.19,110.51,109.1201,109.92,119000 GIC,D,20240401,44.85,44.93,43.83,43.95,51100 GIL,D,20240401,37.15,37.425,36.86,37.1,416000 GIS,D,20240401,70.16,70.28,69.6,70.13,3204200 GJH,D,20240401,8.9999,8.9999,8.9999,8.9999,700 GJP,D,20240401,24.7,24.85,24.7,24.85,700 GJT,D,20240401,22.51,22.51,22.51,22.51,100 GKOS,D,20240401,94.55,94.96,91.51,93.1,352300 GL,D,20240401,116.03,116.03,114.1,114.13,807500 GL-D,D,20240401,20.93,20.93,20.5693,20.88,5700 GLO-A,D,20240401,24.86,24.92,24.86,24.92,2400 GLO-B,D,20240401,25.56,25.56,25.39,25.39,2100 GLO-C,D,20240401,25.22,25.22,25.0101,25.2,1000 GLO-G,D,20240401,25.55,25.6,25.55,25.6,500 GLOB,D,20240401,202.18,203.93,201.11,201.7,338000 GLP,D,20240401,44.6,45.84,44.6,45.21,68800 GLP-A,D,20240401,25.45,25.48,25.45,25.45,17700 GLP-B,D,20240401,26.25,26.25,26.12,26.15,9000 GLT,D,20240401,2.01,2.01,1.92,1.93,440800 GLW,D,20240401,32.94,33.01,32.64,32.67,2304500 GM,D,20240401,45.13,45.73,44.98,45.4,11008200 GME,D,20240401,12.63,12.67,11.545,11.99,9207000 GMED,D,20240401,53.78,54.04,52.47,53.13,1415700 GMR-A,D,20240401,25.1297,25.2499,25.12,25.2499,1500 GMRE,D,20240401,8.74,8.75,8.57,8.64,302500 GMS,D,20240401,97.31,98.77,97.2,97.91,309100 GNE,D,20240401,15.1,16,14.78,15.8,251700 GNK,D,20240401,20.5,20.57,20.22,20.38,995000 GNL,D,20240401,7.74,7.79,7.64,7.68,1423100 GNL-A,D,20240401,20.51,21.3,20.3,21.28,29500 GNL-B,D,20240401,19.32,20.08,19.22,19.89,46700 GNL-D,D,20240401,21.3,21.58,21.1701,21.56,16100 GNL-E,D,20240401,21.3,21.4626,21.25,21.31,7600 GNRC,D,20240401,126.94,128.81,125,127.41,1054100 GNT,D,20240401,5.25,5.25,5.21,5.21,38100 GNT-A,D,20240401,22.59,22.59,22.5897,22.59,1100 GNTY,D,20240401,30.16,30.16,29.21,29.71,9200 GNW,D,20240401,6.43,6.45,6.32,6.34,1648400 GOF,D,20240401,14.45,14.45,14.25,14.25,839800 GOLD,D,20240401,17.01,17.06,16.68,16.86,29111500 GOLF,D,20240401,66.32,67.19,65.69,67.01,379400 GOOS,D,20240401,12.09,12.5081,12.04,12.32,1101700 GOTU,D,20240401,6.69,7.1574,6.69,7.09,3133000 GPC,D,20240401,154.84,155.62,153.42,154.28,733300 GPI,D,20240401,291.05,292.21,287.925,289.48,105700 GPJA,D,20240401,24.68,24.7,24.2449,24.635,8600 GPK,D,20240401,29.07,29.22,28.34,28.67,2757000 GPM-A,D,20240401,18.01,18.1265,17.8,17.885,15700 GPMT,D,20240401,4.74,4.74,4.6025,4.61,373900 GPN,D,20240401,133.55,133.63,130.08,130.15,1389300 GPOR,D,20240401,160.94,161.62,158.12,159.83,287600 GPRK,D,20240401,9.7,9.74,9.63,9.65,391600 GPS,D,20240401,27.45,27.86,27.23,27.25,6340800 GRB-A,D,20240401,23.48,23.48,22.525,22.525,8400 GRBK,D,20240401,60.41,60.79,59.52,60.31,314200 GRC,D,20240401,39.79,40,38.91,38.93,38700 GRMN,D,20240401,148.53,148.91,147.23,147.36,625700 GRND,D,20240401,10.16,10.23,10.03,10.23,174800 GRNT,D,20240401,6.52,6.56,6.44,6.53,363700 GROV,D,20240401,1.63,1.6686,1.5501,1.63,87500 GRP.U,D,20240401,57.65,57.65,56.13,56.13,2600 GRX,D,20240401,10.25,10.25,10.1,10.1,21200 GS,D,20240401,416.68,417.95,412,413.51,1863900 GS-A,D,20240401,23.08,23.23,22.86,23.23,38900 GS-C,D,20240401,23.35,23.51,23.082,23.47,15300 GS-D,D,20240401,22.93,23.19,22.82,23.19,65500 GS-K,D,20240401,25.5,25.54,25.45,25.54,40300 GSBD,D,20240401,15.01,15.01,14.91,15,658200 GSK,D,20240401,42.74,42.87,42.225,42.42,1515000 GSL,D,20240401,20.3,20.46,20.252,20.36,686100 GSL-B,D,20240401,25.99,26.06,25.75,25.82,16300 GTES,D,20240401,17.74,17.855,17.62,17.74,3378800 GTL-B,D,20240401,63.68,63.88,63.03,63.46,11300 GTLS,D,20240401,164.32,165.135,159.75,159.97,506500 GTN,D,20240401,6.36,6.36,6.02,6.02,859400 GTN.A,D,20240401,8.74,8.74,7.6,7.95,3500 GTY,D,20240401,27.38,27.38,26.92,27.33,330000 GUG,D,20240401,14.67,14.8099,14.605,14.64,70000 GUT,D,20240401,5.5,5.57,5.5,5.52,105600 GUT-C,D,20240401,24.52,24.565,24.19,24.19,700 GVA,D,20240401,57,57.115,55.78,56.69,289300 GWH,D,20240401,0.73,0.7326,0.6902,0.7,902700 GWH.W,D,20240401,0.08,0.0809,0.0686,0.08,8700 GWRE,D,20240401,116.7,116.7899,114.39,116.04,526000 GWW,D,20240401,1015.76,1017.62,1007.543,1009.64,122800 GXO,D,20240401,53.6,53.76,52.25,52.63,1187700 GYLD,D,20240401,13.25,13.25,13.16,13.185,2000 H,D,20240401,159.67,159.98,157.56,158.11,399100 HAE,D,20240401,85.72,86.115,83.67,84.79,355000 HAL,D,20240401,39.62,40.055,39.09,39.93,5013000 HASI,D,20240401,28.53,28.53,27.44,28.06,634700 HAYW,D,20240401,15.35,15.365,14.99,15.01,2465200 HBB,D,20240401,24.42,25,24.24,24.8,58300 HBI,D,20240401,5.81,5.86,5.71,5.74,6499700 HBM,D,20240401,7.1,7.145,6.935,6.98,1477500 HCA,D,20240401,332.32,332.53,327.68,330.11,850500 HCC,D,20240401,60.71,61.05,60.11,60.58,594800 HCI,D,20240401,114.71,116.268,114.42,115.18,96500 HCXY,D,20240401,24.97,24.97,24.97,24.97,600 HD,D,20240401,381.47,383.139,367.84,368.03,4333200 HDB,D,20240401,56.09,56.47,55.9,56.23,2706700 HE,D,20240401,11.27,11.27,10.8924,11.1,1455500 HEI,D,20240401,191.69,191.69,186.8107,188.26,331800 HEI.A,D,20240401,154.31,154.88,151.29,152.49,188300 HEQ,D,20240401,10.49,10.51,10.4137,10.45,61300 HES,D,20240401,153.05,154.94,151.5882,154.78,1745700 HESM,D,20240401,36.09,36.21,35.915,35.95,613000 HFR-A,D,20240401,19.84,19.84,19.48,19.52,14100 HFRO,D,20240401,6.89,6.92,6.75,6.82,299800 HG,D,20240401,14,14.1476,13.43,13.47,187400 HGER,D,20240401,22.3,22.31,22.19,22.24,26200 HGLB,D,20240401,7.68,7.68,7.56,7.59,46400 HGT.W,D,20240401,1.95,1.95,1.9499,1.9499,800 HGTY,D,20240401,9.24,9.24,9.045,9.13,36200 HGV,D,20240401,47.37,47.37,46.69,46.75,605400 HHH,D,20240401,72.78,73.37,71,71.02,460500 HI,D,20240401,50.45,50.575,48.96,49.45,266200 HIE,D,20240401,10.95,11.12,10.95,11.06,46800 HIG,D,20240401,102.98,103.1,102.07,102.49,1288800 HIG-G,D,20240401,25.28,25.49,25.2,25.32,23600 HII,D,20240401,291.97,291.97,287.29,287.6,310200 HIMS,D,20240401,15.65,15.77,15,15.66,4073200 HIO,D,20240401,3.91,3.94,3.91,3.94,292900 HIP.W,D,20240401,0.015,0.015,0.015,0.015,5000 HIPO,D,20240401,18.36,19.7,18,19.27,220400 HIW,D,20240401,26.2,26.225,24.975,25.07,910000 HIX,D,20240401,4.49,4.495,4.45,4.47,467000 HKD,D,20240401,3.39,3.41,3.31,3.31,309700 HL,D,20240401,5.01,5.04,4.82,4.91,7766800 HL-B,D,20240401,52.5902,53.3999,52.15,52.9389,400 HLF,D,20240401,10.18,10.34,9.1,9.11,4262600 HLI,D,20240401,128.44,128.75,127.1,128.16,363000 HLIO,D,20240401,44.74,44.74,43.55,44.05,178000 HLLY,D,20240401,4.49,4.54,4.41,4.49,237000 HLN,D,20240401,8.46,8.485,8.325,8.34,5890100 HLT,D,20240401,213.31,214.57,212.2,212.7,1038900 HLX,D,20240401,10.92,11,10.745,10.95,1252400 HMC,D,20240401,36.92,36.92,36.63,36.83,1026500 HMN,D,20240401,36.96,36.96,36.27,36.57,152300 HMY,D,20240401,8.37,8.4499,8.03,8.09,6534800 HNI,D,20240401,45.07,45.155,43.98,44.11,197000 HOG,D,20240401,43.78,43.78,43.1,43.55,892600 HOMB,D,20240401,24.66,24.66,24.01,24.1,765300 HOUS,D,20240401,6.17,6.1856,5.87,5.97,973000 HOV,D,20240401,157,158.16,152.15,154.99,47900 HP,D,20240401,42.32,42.32,41.44,42.23,817500 HPE,D,20240401,17.68,18.015,17.62,17.94,9680800 HPF,D,20240401,16.56,16.56,16.45,16.5,37100 HPI,D,20240401,16.72,16.75,16.5,16.53,58200 HPP,D,20240401,6.48,6.48,6.29,6.35,2207800 HPP-C,D,20240401,13.84,14.12,13.41,14.12,68500 HPQ,D,20240401,30.25,30.56,30.22,30.38,6811800 HPS,D,20240401,15.55,15.55,15.345,15.42,78600 HQH,D,20240401,16.88,16.88,16.63,16.63,156300 HQL,D,20240401,13.65,13.65,13.47,13.48,109200 HR,D,20240401,14.17,14.18,13.9101,14.11,2333600 HRB,D,20240401,49.03,49.0677,48.15,48.22,877000 HRI,D,20240401,169,169,165.11,166.47,173500 HRL,D,20240401,34.95,35.13,34.72,34.98,3229100 HRT,D,20240401,14.27,14.38,14.26,14.34,542300 HRTG,D,20240401,10.65,11.23,10.65,10.99,729600 HSBC,D,20240401,39.37,39.45,39.08,39.31,1314900 HSHP,D,20240401,7.8,7.96,7.575,7.65,122800 HSY,D,20240401,196.58,198.94,194.65,198.27,1573800 HTD,D,20240401,19.65,19.66,19.5201,19.65,96200 HTFB,D,20240401,23.815,23.815,23.75,23.76,800 HTFC,D,20240401,23.69,23.7,23.6625,23.7,1600 HTGC,D,20240401,18.49,18.55,18.21,18.21,838800 HTH,D,20240401,31.29,31.29,30.8,31.12,274600 HTY,D,20240401,5.25,5.25,5.2,5.22,51100 HUBB,D,20240401,415.62,418.4,413.925,416.8,263600 HUBS,D,20240401,624.07,649.2,622.06,636.85,711100 HUM,D,20240401,346,353,345.91,351.45,1074300 HUN,D,20240401,25.96,26.21,25.69,25.99,1979100 HUYA,D,20240401,4.6,4.67,4.515,4.62,1050000 HVT,D,20240401,33.41,33.97,33.08,33.18,101300 HWM,D,20240401,68.35,68.56,65.64,66.11,3389100 HXL,D,20240401,72.71,72.71,71.19,71.79,547400 HY,D,20240401,64.35,65.76,63.1,63.49,82700 HYA.U,D,20240401,10.46,10.46,10.46,10.46,100 HYAC,D,20240401,10.38,10.42,10.38,10.42,1600 HYB,D,20240401,7.28,7.28,7.24,7.245,46400 HYI,D,20240401,12,12,11.88,11.89,70200 HYLN,D,20240401,1.76,1.9,1.73,1.9,1195600 HYT,D,20240401,9.77,9.79,9.7,9.78,481000 HZO,D,20240401,33.01,33.87,32.07,33.12,225000 IAE,D,20240401,6.19,6.242,6.16,6.16,36000 IAG,D,20240401,3.52,3.66,3.465,3.65,12759500 IBM,D,20240401,190,190.46,188.52,189.83,2364300 IBN,D,20240401,26.34,26.385,25.95,25.96,9425600 IBP,D,20240401,261.18,263.76,256.82,257.25,220400 ICD,D,20240401,1.89,1.93,1.83,1.85,31000 ICE,D,20240401,137.66,137.98,136.23,137.03,1640500 ICL,D,20240401,5.36,5.41,5.31,5.32,597800 ICR-A,D,20240401,20.3,20.3,20.05,20.175,2400 IDA,D,20240401,92.71,92.89,91.67,92.09,473100 IDE,D,20240401,10.35,10.35,10.18,10.19,42900 IDT,D,20240401,37.75,38.38,37.13,38.26,83700 IEX,D,20240401,243.76,244.11,240.86,240.87,230100 IFF,D,20240401,86.27,86.72,85.25,86.37,1580200 IFIN,D,20240401,11.45,11.45,11.42,11.42,200 IFN,D,20240401,20.7,20.71,20.5,20.55,179100 IFS,D,20240401,24.09,24.46,23.755,23.85,218000 IGA,D,20240401,8.87,8.88,8.8,8.84,45800 IGD,D,20240401,5.26,5.26,5.22,5.23,188600 IGI,D,20240401,17.34,17.34,17.12,17.16,19300 IGR,D,20240401,5.39,5.39,5.28,5.29,458700 IGT,D,20240401,22.5,22.64,21.94,22,799000 IH,D,20240401,1.88,1.88,1.77,1.78,23600 IHD,D,20240401,5.24,5.24,5.18,5.21,54800 IHG,D,20240401,105.85,105.88,104.77,104.94,144600 IHS,D,20240401,3.56,3.63,3.39,3.45,348600 IHTA,D,20240401,7.52,7.52,7.45,7.471,35600 IIF,D,20240401,23.05,23.075,22.93,22.96,48300 IIIN,D,20240401,38.4,38.4,36.81,37.2,76200 IIM,D,20240401,11.96,11.97,11.82,11.91,103900 IIP-A,D,20240401,27.14,27.3748,27.14,27.2,1300 IIPR,D,20240401,104,104,100.63,100.88,210700 IMAX,D,20240401,16.28,16.47,15.77,15.84,752700 INFA,D,20240401,34.95,35.27,34.55,35.2,900300 INFY,D,20240401,17.89,17.92,17.5,17.58,14601600 ING,D,20240401,16.46,16.52,16.33,16.44,2033500 INGR,D,20240401,116.87,118.04,116.42,117.23,337500 INN,D,20240401,6.57,6.57,6.425,6.49,407900 INN-E,D,20240401,20.72,20.93,20.56,20.78,29600 INN-F,D,20240401,19.71,19.9,19.43,19.73,13800 INSI,D,20240401,16.48,16.625,16.441,16.58,11900 INSP,D,20240401,213.99,213.99,202.6692,209.63,553700 INST,D,20240401,21.39,21.48,21.135,21.3,237000 INSW,D,20240401,53.39,54.67,53.39,54.2,532800 INVH,D,20240401,35.6,35.7,34.95,35.07,2928000 ION.W,D,20240401,2.75,2.89,2.6,2.8369,12800 IONQ,D,20240401,9.98,10.09,9.66,9.99,4462300 IOT,D,20240401,37.6,37.89,35.95,36,3561400 IP,D,20240401,38.92,39.37,38.88,39.03,2854700 IPG,D,20240401,32.65,32.71,32.365,32.5,3706800 IPI,D,20240401,21,21.07,20.7,20.88,119000 IQI,D,20240401,9.62,9.64,9.54,9.57,114800 IQV,D,20240401,253.33,253.84,247.6,248.87,633200 IR,D,20240401,94.93,94.94,93.4,93.62,1331100 IRM,D,20240401,80.21,80.3799,79.06,79.54,939100 IRS,D,20240401,9.37,9.39,9.1,9.17,107300 IRT,D,20240401,16.14,16.14,15.635,15.65,1346900 ISD,D,20240401,13.04,13.04,12.92,12.95,110900 IT,D,20240401,475.88,478.36,474.55,477.44,255500 ITGR,D,20240401,116.68,116.775,114.6,115.99,190400 ITT,D,20240401,135.8,136.35,133.63,134.02,376800 ITUB,D,20240401,6.91,6.92,6.6025,6.63,12806100 ITW,D,20240401,268.13,268.59,265.15,265.23,919800 IVR,D,20240401,9.68,9.7199,9.55,9.63,1347400 IVR-B,D,20240401,22.85,23.15,22.52,23.005,33200 IVR-C,D,20240401,22.3,23.17,22.13,22.74,21600 IVT,D,20240401,25.68,25.68,24.91,24.93,290600 IVZ,D,20240401,16.54,16.56,16.35,16.49,3425300 IX,D,20240401,104.85,104.9399,104.035,104.93,20900 J,D,20240401,153.2,153.2,150.73,151.23,413600 JBGS,D,20240401,16.03,16.05,15.45,15.49,832100 JBI,D,20240401,15.15,15.15,14.76,14.79,911100 JBK,D,20240401,26.75,26.8043,26.45,26.45,2800 JBL,D,20240401,133.61,136.015,133.4,135.61,903000 JBND,D,20240401,52.15,52.15,51.91,51.91,10500 JBT,D,20240401,104.93,104.93,100.93,101.42,162300 JCE,D,20240401,14.15,14.21,13.9405,13.98,85000 JCI,D,20240401,65.37,65.45,64.67,65.13,4797000 JEF,D,20240401,44.12,44.24,43.34,43.55,1653800 JELD,D,20240401,21.21,21.44,21.17,21.18,645600 JEQ,D,20240401,6.19,6.285,6.1,6.13,64100 JFR,D,20240401,8.75,8.77,8.74,8.75,506000 JGH,D,20240401,12.88,12.99,12.85,12.98,77200 JHG,D,20240401,32.8,32.8,32.36,32.37,889900 JHI,D,20240401,13.25,13.255,13.1701,13.19,13900 JHS,D,20240401,11.22,11.22,11.12,11.13,13400 JHX,D,20240401,39.99,40.18,39.8,40.1,21900 JILL,D,20240401,32.02,32.62,31.79,32.55,107100 JKS,D,20240401,25.73,25.88,24.9259,25.2,351200 JLL,D,20240401,194.91,194.91,189.97,190.31,266200 JLS,D,20240401,17.83,17.83,17.74,17.77,19500 JMIA,D,20240401,5.15,5.38,5.08,5.11,1888000 JMM,D,20240401,6.12,6.12,6.0701,6.09,7700 JNJ,D,20240401,157.72,158.15,156.77,157.78,4364600 JNPR,D,20240401,37.19,37.19,36.98,37.05,2422900 JOB.W,D,20240401,0.83,0.83,0.73,0.75,5600 JOBY,D,20240401,5.39,5.39,5.13,5.14,4143800 JOE,D,20240401,57.96,58.1399,57.09,57.48,267600 JOF,D,20240401,7.92,7.95,7.84,7.8695,41000 JPC,D,20240401,7.19,7.19,7.13,7.16,1101100 JPI,D,20240401,19.25,19.2599,19.15,19.16,43700 JPM,D,20240401,199.99,200.94,198.565,198.94,7309000 JPM-C,D,20240401,25.18,25.27,25.16,25.22,174800 JPM-D,D,20240401,25.06,25.18,24.96,25.14,112000 JPM-J,D,20240401,22.55,22.57,22.14,22.45,125400 JPM-K,D,20240401,21.34,21.55,21.16,21.49,212400 JPM-L,D,20240401,21.71,21.91,21.5,21.84,231400 JPM-M,D,20240401,20.08,20.22,19.86,20.1,259200 JQC,D,20240401,5.59,5.6,5.55,5.55,548700 JRI,D,20240401,11.92,11.92,11.78,11.78,116700 JRS,D,20240401,7.94,7.94,7.66,7.67,123900 JWN,D,20240401,20.28,20.37,20.035,20.16,2881700 JXN,D,20240401,66.42,66.69,65.421,66.15,482400 JXN-A,D,20240401,26.62,26.6599,26.38,26.49,34900 K,D,20240401,57.2,57.34,56.88,57.06,1901100 KAI,D,20240401,330.86,332.02,325.1,327.31,63700 KAMN,D,20240401,45.87,45.87,45.79,45.81,217400 KAR,D,20240401,17.37,17.42,17.075,17.16,696300 KB,D,20240401,51.34,51.48,50.55,50.72,187300 KBH,D,20240401,71.03,71.34,69.535,69.87,620200 KBR,D,20240401,63.32,63.4,62.8,63.32,1155100 KCG.W,D,20240401,0.0605,0.08,0.0605,0.07,8900 KD,D,20240401,21.63,21.68,21.27,21.55,1220600 KEN,D,20240401,26.97,28.99,26.5501,27.5,211900 KEP,D,20240401,8.4,8.4,8.175,8.19,94500 KEX,D,20240401,95.12,95.49,94.01,94.65,303400 KEY,D,20240401,15.81,15.85,15.49,15.49,8025100 KEY-I,D,20240401,23.76,24.13,23.39,24,43100 KEY-J,D,20240401,21.16,21.4982,20.92,21.36,39900 KEY-K,D,20240401,21.79,22.08,21.54,21.96,41400 KEY-L,D,20240401,22.79,23.1,22.51,22.995,63600 KEYS,D,20240401,156.05,156.11,154.39,155,639500 KF,D,20240401,25.5,25.5,25.155,25.28,11400 KFS,D,20240401,8.4,8.4,8.14,8.16,26700 KFY,D,20240401,65.66,65.66,64.53,64.75,351600 KGC,D,20240401,6.27,6.3,6.13,6.16,16750600 KGS,D,20240401,27.48,28.09,27.01,27.72,1004900 KIM,D,20240401,19.57,19.63,19.065,19.09,7700700 KIM-L,D,20240401,23.19,23.19,22.75,22.78,25300 KIM-M,D,20240401,23.05,23.23,23,23.16,27400 KIM-N,D,20240401,56.44,56.44,56.42,56.44,1300 KIND,D,20240401,2.25,2.25,2.19,2.24,1071400 KIO,D,20240401,13.5,13.57,13.4904,13.5,150100 KKR,D,20240401,100.24,100.97,99.57,100,2316800 KKRS,D,20240401,20.06,20.39,19.805,20.01,50200 KLG,D,20240401,18.84,19.92,18.74,19.79,1269800 KMB,D,20240401,128.6,129.56,128.37,128.8,2093400 KMI,D,20240401,18.37,18.48,18.1712,18.41,10873200 KMPB,D,20240401,23.39,23.54,23.0301,23.08,18400 KMPR,D,20240401,62.72,62.84,60.68,60.84,283500 KMT,D,20240401,24.99,24.99,24.31,24.38,377700 KMX,D,20240401,86.33,86.61,85.08,85.94,2028900 KN,D,20240401,16.17,16.36,16.01,16.14,441100 KNF,D,20240401,81.52,81.52,78.94,79.12,259800 KNOP,D,20240401,5.11,5.18,5.1,5.1,27600 KNSL,D,20240401,524.2,524.2,505.105,512.65,132600 KNTK,D,20240401,39.87,39.87,39.225,39.34,698000 KNX,D,20240401,54.88,55.155,54.41,54.78,1442400 KO,D,20240401,61.18,61.3,60.63,60.68,11668600 KODK,D,20240401,4.97,5.17,4.81,4.85,881400 KOF,D,20240401,96.31,97.99,95.3602,96.17,201300 KOP,D,20240401,55.2,55.57,54.145,54.79,105000 KORE,D,20240401,0.83,0.83,0.7674,0.7872,6200 KOS,D,20240401,6,6,5.7835,5.86,7359600 KR,D,20240401,57.2,57.4,56.97,56.99,3055300 KRC,D,20240401,36.58,36.58,35.03,35.16,939400 KRE-A,D,20240401,17.76,17.91,17.5,17.79,27400 KREF,D,20240401,10.04,10.04,9.76,9.86,379700 KRG,D,20240401,21.71,21.755,21.17,21.19,1076100 KRO,D,20240401,11.86,12.01,11.7,11.98,217400 KRP,D,20240401,15.6,15.79,15.5,15.76,267200 KSM,D,20240401,9.6,9.74,9.6,9.63,232200 KSS,D,20240401,29.19,29.6,28.73,29.35,4298200 KT,D,20240401,13.83,13.87,13.76,13.8,822000 KTB,D,20240401,60.23,60.75,59.79,60.35,443500 KTF,D,20240401,9.65,9.68,9.48,9.62,732100 KTH,D,20240401,28.8,28.8,28.8,28.8,500 KTN,D,20240401,26.61,26.72,26.61,26.72,400 KUKE,D,20240401,1.79,2.09,1.79,1.92,22200 KVUE,D,20240401,21.44,21.48,21.11,21.23,10457600 KVYO,D,20240401,25.48,25.78,25.0001,25.4,660000 KW,D,20240401,8.66,8.66,8.46,8.5,868800 KWR,D,20240401,206.13,207.33,200.225,202.79,73400 KYN,D,20240401,10.1,10.1,9.95,9.96,600700 L,D,20240401,78.16,78.19,77.33,77.48,680600 LAAC,D,20240401,5.44,5.6684,5.35,5.63,2057200 LAC,D,20240401,6.8,7.25,6.7781,7.02,4461500 LAD,D,20240401,299.42,304.13,294.92,295.77,215100 LADR,D,20240401,11.13,11.13,10.8937,10.93,651700 LANV,D,20240401,1.43,1.455,1.35,1.37,9500 LAW,D,20240401,8.14,8.198,7.98,8.02,144400 LAZ,D,20240401,41.9,41.9,40.49,40.89,588800 LBRT,D,20240401,20.78,21.2,20.6,20.97,2747700 LC,D,20240401,8.83,8.9601,8.665,8.76,1359200 LCII,D,20240401,122.31,122.525,119.24,119.95,171300 LCW,D,20240401,11,11,11,11,1000 LCW.W,D,20240401,0.035,0.0461,0.0317,0.0426,4400 LDI,D,20240401,2.61,2.62,2.52,2.59,383400 LDOS,D,20240401,130.81,130.92,129.84,130.42,444400 LDP,D,20240401,20.14,20.19,20.05,20.14,43200 LEA,D,20240401,144.94,145.35,143.53,144.37,321000 LEG,D,20240401,19.16,19.18,18.87,18.9,1527400 LEJU,D,20240401,1.22,1.23,1.22,1.23,1700 LEN,D,20240401,171.8,172.34,167.37,167.81,1661300 LEN.B,D,20240401,154.32,154.32,150.73,151.57,53600 LEO,D,20240401,6.1,6.1,6.03,6.06,85800 LEV,D,20240401,1.42,1.47,1.4,1.42,368900 LEV.W,D,20240401,0.031,0.031,0.0295,0.0297,28400 LEVI,D,20240401,19.67,20.3579,19.52,20.3,2944300 LFT,D,20240401,2.48,2.53,2.46,2.51,139200 LGF.A,D,20240401,9.93,10.04,9.8,9.95,405700 LGF.B,D,20240401,9.3,9.38,9.175,9.3,404500 LGI,D,20240401,16.34,16.34,16.17,16.19,25300 LH,D,20240401,217.29,217.785,213.81,216.35,490600 LHX,D,20240401,212.99,213.18,207.84,208.56,1228700 LICY,D,20240401,1.03,1.08,0.9359,0.9901,4929800 LII,D,20240401,490.87,490.87,482.73,484.16,145700 LITB,D,20240401,0.71,0.7999,0.71,0.76,213900 LL,D,20240401,1.88,1.88,1.84,1.87,134900 LLA.W,D,20240401,0.1645,0.18,0.1594,0.1711,79400 LLAP,D,20240401,1.35,1.4,1.32,1.36,5291100 LLY,D,20240401,776,777.5,753.82,760.55,2921300 LMND,D,20240401,16.54,16.63,15.9,16.56,1154900 LMT,D,20240401,454.14,455.36,451.22,452.79,717200 LNC,D,20240401,32,32.2498,31.4,31.6,1482700 LNC-D,D,20240401,27.61,27.8,27.32,27.67,32000 LND,D,20240401,4.96,4.98,4.875,4.98,32700 LNG,D,20240401,161.28,161.72,159.16,159.33,1765700 LNN,D,20240401,117.7,117.7,114.28,115.63,100600 LOB,D,20240401,41.51,41.51,40.09,40.56,120700 LOCL,D,20240401,2.88,2.88,2.75,2.84,4300 LOMA,D,20240401,6.65,6.695,6.53,6.55,224900 LOW,D,20240401,253.35,255.315,248.52,249.28,2362900 LPG,D,20240401,38.5,41.105,38.46,40.87,1873900 LPL,D,20240401,4.2,4.205,4.11,4.2,191400 LPX,D,20240401,83.83,84,82.78,83.27,864700 LRN,D,20240401,63.32,63.585,62.5,63,649700 LSPD,D,20240401,14.04,14.359,13.74,14.18,1193700 LTC,D,20240401,32.62,32.62,32.26,32.32,328000 LTH,D,20240401,15.56,15.81,15.15,15.21,816200 LU,D,20240401,4.28,4.5,4.27,4.39,3430200 LUMN,D,20240401,1.54,1.58,1.46,1.46,11168000 LUV,D,20240401,29.31,29.41,29.1,29.18,7055700 LVS,D,20240401,52.35,54.091,52.2,53.18,4667300 LVW.W,D,20240401,0.22,0.25,0.2162,0.25,14500 LVWR,D,20240401,7.24,7.25,6.77,6.91,12700 LW,D,20240401,103.57,105.55,102.76,104.98,2540800 LXFR,D,20240401,10.49,10.49,10.21,10.4,98900 LXP,D,20240401,9.02,9.08,8.8325,8.88,1497400 LXP-C,D,20240401,46.5,47.094,46.5,47,1500 LXU,D,20240401,8.84,8.94,8.65,8.74,633200 LYB,D,20240401,102.08,102.25,101.15,102.07,1319000 LYG,D,20240401,2.57,2.59,2.545,2.57,4842800 LYV,D,20240401,105.78,106.71,103.93,104.22,2028800 LZB,D,20240401,37.73,37.73,36.77,36.86,364300 LZM,D,20240401,7.63,7.97,7.6,7.85,36800 LZM.W,D,20240401,0.67,0.6999,0.65,0.65,7300 M,D,20240401,19.78,19.9,19.46,19.54,5437500 MA,D,20240401,480.66,483.28,477.33,478.4,1648300 MAA,D,20240401,131.44,131.625,128.7,128.7,577400 MAA-I,D,20240401,56.94,56.94,56.4,56.4,400 MAC,D,20240401,17.16,17.2,16.705,16.79,1024500 MAIN,D,20240401,47.51,47.63,46.92,46.92,553300 MAN,D,20240401,77.67,77.67,75.49,75.51,330100 MANU,D,20240401,13.95,13.99,13.61,13.87,673000 MAS,D,20240401,78.8,78.9,77.39,77.69,1508100 MATV,D,20240401,18.9,18.92,18.37,18.56,247900 MATX,D,20240401,112.38,112.76,111.22,111.34,168500 MAV,D,20240401,8.12,8.12,8.025,8.05,57600 MAX,D,20240401,20.51,20.51,19.93,20.11,285100 MBC,D,20240401,18.73,18.87,18.325,18.38,669300 MBI,D,20240401,6.62,6.775,6.53,6.69,350100 MC,D,20240401,57.01,57.04,56.014,56.17,316000 MCB,D,20240401,38.59,38.59,36.01,36.43,97300 MCD,D,20240401,281.5,281.55,278.64,280.22,2408700 MCI,D,20240401,17.22,17.63,17.06,17.084,57600 MCK,D,20240401,536.27,538.26,531.085,536.49,540600 MCN,D,20240401,7.26,7.38,7.2,7.27,113800 MCO,D,20240401,394,398.16,392.58,393.89,698100 MCR,D,20240401,6.33,6.36,6.33,6.34,65000 MCS,D,20240401,14.26,14.28,13.99,14.05,368700 MCW,D,20240401,7.61,7.72,7.285,7.39,1258600 MCY,D,20240401,53.4,53.545,52.06,52.57,297800 MD,D,20240401,10.09,10.12,9.68,9.74,558800 MDC,D,20240401,62.92,62.99,62.9,62.97,1384100 MDT,D,20240401,86.84,87.18,86.43,87.02,4727400 MDU,D,20240401,25.17,25.485,25.065,25.45,2744500 MDV,D,20240401,16.49,16.7513,16.28,16.54,24100 MDV-A,D,20240401,23.88,24,23.8758,24,2000 MEC,D,20240401,14.5,14.5,13.75,14.01,50200 MED,D,20240401,38.48,38.5574,37.23,37.51,327300 MEG,D,20240401,39.26,39.4,38.57,39.4,178600 MEGI,D,20240401,12.56,12.605,12.5,12.51,109600 MEI,D,20240401,12.15,12.32,12.04,12.11,754100 MER-K,D,20240401,25.37,25.48,25.3405,25.42,37000 MET,D,20240401,74.06,74.17,73.27,73.69,2219400 MET-A,D,20240401,23.97,24.04,23.9001,23.94,57600 MET-E,D,20240401,24.17,24.2415,24.06,24.12,109900 MET-F,D,20240401,21.29,21.37,21.04,21.3,105300 MFA,D,20240401,11.4,11.4,11.185,11.24,528000 MFA-B,D,20240401,20.86,21.4011,20.85,21.07,18700 MFA-C,D,20240401,22.3,22.52,22.3,22.48,30500 MFAN,D,20240401,25.68,25.68,25.5,25.58,15100 MFC,D,20240401,25.08,25.1,24.45,24.6,2309400 MFD,D,20240401,7.65,7.6503,7.58,7.58,19500 MFG,D,20240401,3.93,3.93,3.845,3.86,1272500 MFM,D,20240401,5.34,5.34,5.26,5.31,161100 MFV,D,20240401,4.47,4.47,4.42,4.43,26300 MG,D,20240401,9.58,9.76,9.4733,9.67,43400 MGA,D,20240401,54.05,54.36,53.04,53.33,1547300 MGF,D,20240401,3.18,3.22,3.18,3.18,122700 MGM,D,20240401,47.49,48.245,47.31,47.78,3123500 MGR,D,20240401,23.96,23.99,23.51,23.89,28000 MGRB,D,20240401,19.37,19.495,19.118,19.45,33500 MGRD,D,20240401,17.71,17.71,17.32,17.65,13200 MGRE,D,20240401,25.55,25.55,25.15,25.49,319800 MGY,D,20240401,26.13,26.2,25.68,26.19,4978900 MHD,D,20240401,12.04,12.04,11.85,11.92,128400 MHF,D,20240401,6.78,6.81,6.74,6.78,70100 MHI,D,20240401,8.8,8.8,8.71,8.76,53500 MHK,D,20240401,130.81,130.81,128.45,128.47,425400 MHLA,D,20240401,16.97,17.03,16.91,17.03,1900 MHN,D,20240401,10.57,10.5997,10.51,10.58,58700 MHNC,D,20240401,17.86,18.62,17.86,18.53,1900 MHO,D,20240401,136.2,136.99,131.48,132.38,190400 MIN,D,20240401,2.67,2.67,2.65,2.65,112700 MIO,D,20240401,11.28,11.28,11.19,11.23,48200 MIR,D,20240401,11.41,11.41,11.11,11.16,924900 MIR.W,D,20240401,2.21,2.21,2.1,2.18,2400 MIT-A,D,20240401,19.53,19.77,19.53,19.77,400 MIT-B,D,20240401,19.18,19.18,19.12,19.12,4100 MIT-C,D,20240401,23.75,23.75,23.55,23.59,14600 MITN,D,20240401,25.43,25.46,25.29,25.29,7600 MITT,D,20240401,6.14,6.14,6.04,6.06,174800 MIY,D,20240401,11.52,11.56,11.45,11.56,85100 MKC,D,20240401,75.79,76.97,75.28,76.62,2306900 MKF.W,D,20240401,0.0541,0.056,0.0541,0.056,17100 MKFG,D,20240401,0.85,0.88,0.82,0.854,499600 MKL,D,20240401,1523.2,1523.2,1496.55,1508.78,37600 ML,D,20240401,71.52,71.61,65.546,66.43,192600 ML.W,D,20240401,0.09,0.0901,0.09,0.0901,2200 MLI,D,20240401,54.26,54.34,53.14,53.54,481400 MLM,D,20240401,614,616.5,604.37,604.42,302500 MLNK,D,20240401,18.71,18.71,18.36,18.56,112100 MLP,D,20240401,21.82,22.84,21,21.55,24300 MLR,D,20240401,50.1,50.46,49.37,49.63,55100 MMC,D,20240401,205.5,205.55,203.4775,203.89,898900 MMD,D,20240401,16.27,16.34,16.2,16.23,100300 MMI,D,20240401,34.27,34.27,33.33,33.58,163300 MMM,D,20240401,91.05,94.34,88.23,94.02,13004800 MMS,D,20240401,83.7,83.7,82.29,82.37,192000 MMT,D,20240401,4.63,4.6408,4.6,4.61,92600 MMU,D,20240401,10.4,10.4199,10.28,10.32,157700 MNR,D,20240401,19.31,20.37,19.01,19.3,139900 MNSO,D,20240401,21.85,21.99,21.1,21.16,1287600 MNTN,D,20240401,11.16,11.165,11.16,11.16,1800 MO,D,20240401,43.62,43.87,43.18,43.22,12174400 MOD,D,20240401,95.6,97.32,93.7,93.91,650500 MODG,D,20240401,16.21,16.63,16.12,16.47,2784900 MODN,D,20240401,28.55,28.55,27.49,27.66,206800 MOG.A,D,20240401,160.49,160.49,156.65,157.04,90300 MOGU,D,20240401,1.9,1.9,1.9,1.9,200 MOH,D,20240401,408.9,409.065,403.33,404.2,243700 MOS,D,20240401,32.78,32.9096,32.235,32.43,4939800 MOV,D,20240401,27.89,27.89,27.42,27.78,167700 MP,D,20240401,14.74,15.36,14.47,15.08,4401200 MPA,D,20240401,12.12,12.1492,12,12.04,10800 MPC,D,20240401,201.29,205.49,199.46,204.41,2201000 MPLN,D,20240401,0.775,0.8204,0.7444,0.8027,1535800 MPLX,D,20240401,41.67,41.68,41.24,41.32,1259600 MPV,D,20240401,16.26,16.35,16.01,16.07,18600 MPW,D,20240401,4.7,4.715,4.45,4.51,14850100 MPX,D,20240401,11.88,11.88,11.44,11.63,50300 MQT,D,20240401,10.48,10.48,10.26,10.32,59000 MQY,D,20240401,12.28,12.3099,12.18,12.22,147900 MRC,D,20240401,12.64,12.64,12.46,12.51,303700 MRD.W,D,20240401,0.0997,0.0997,0.07,0.085,22900 MRDB,D,20240401,0.45,0.4958,0.43,0.49,1500300 MRK,D,20240401,131.68,131.93,130.11,130.99,5377600 MRO,D,20240401,28.46,28.68,28.155,28.57,10059000 MS,D,20240401,94.16,94.44,93.17,93.53,3416000 MS-A,D,20240401,22.8,22.96,22.59,22.87,64500 MS-E,D,20240401,25.3,25.39,25.25,25.38,59000 MS-F,D,20240401,25.18,25.28,25.17,25.24,67200 MS-I,D,20240401,24.96,25.12,24.96,25.08,111000 MS-K,D,20240401,24.96,25.05,24.8,24.98,101700 MS-L,D,20240401,23.22,23.35,23.07,23.26,84400 MS-O,D,20240401,20.09,20.13,19.8796,20.05,288100 MS-P,D,20240401,26.31,26.37,26.09,26.37,64900 MSA,D,20240401,193.52,194.045,188.62,190.92,139700 MSB,D,20240401,17.75,18.33,17.36,18.2,58100 MSC,D,20240401,7,7,6.6318,6.97,3000 MSCI,D,20240401,562.36,563.62,552.245,554.83,280700 MSD,D,20240401,7.25,7.3,7.24,7.25,64900 MSDL,D,20240401,21.6,21.835,21.36,21.56,81300 MSGE,D,20240401,39.24,39.64,39.01,39.33,269400 MSGS,D,20240401,184.34,184.425,183.11,183.61,94000 MSI,D,20240401,353.81,354.43,351.43,353.59,492200 MSM,D,20240401,96.75,96.75,94.21,95.95,860000 MT,D,20240401,27.74,27.85,27.475,27.55,1369000 MTAL,D,20240401,13.2,13.3707,12.77,13,10500 MTB,D,20240401,145.44,145.44,142.67,143.22,716100 MTB-H,D,20240401,23.07,23.2799,22.81,22.97,40800 MTBL,D,20240401,0.67,0.711,0.635,0.6498,47500 MTD,D,20240401,1345.04,1345.04,1320.29,1341.2,95200 MTDR,D,20240401,67.24,67.52,66.1,67.48,1274600 MTG,D,20240401,22.31,22.31,21.88,21.89,1671000 MTH,D,20240401,175.46,176.76,171.16,172.05,247400 MTN,D,20240401,222.18,223.36,220,222.1,413000 MTR,D,20240401,10.55,11.198,10.55,10.995,17900 MTRN,D,20240401,131.97,131.97,125.19,125.51,146200 MTUS,D,20240401,22.42,22.68,22.13,22.29,247500 MTW,D,20240401,14.12,14.26,13.86,13.97,229600 MTX,D,20240401,75.39,75.45,73.86,74.05,135500 MTZ,D,20240401,92.97,94.365,92.0633,93.88,623700 MUA,D,20240401,11.06,11.17,11.01,11.04,88700 MUC,D,20240401,11.03,11.04,10.94,11,253900 MUE,D,20240401,10.13,10.2299,10.02,10.05,42500 MUFG,D,20240401,9.97,9.99,9.87,9.98,2412400 MUI,D,20240401,12.03,12.03,11.82,11.87,125200 MUJ,D,20240401,11.63,11.64,11.5,11.52,150500 MUR,D,20240401,45.9,46.56,45.4025,46.43,1472300 MUSA,D,20240401,421.23,429.59,418.79,426.97,238600 MUX,D,20240401,10.07,10.655,10.06,10.6,1028700 MVF,D,20240401,7.02,7.02,6.91,6.96,166000 MVO,D,20240401,10.67,11,10.66,10.95,56200 MVT,D,20240401,10.87,10.9,10.74,10.75,64400 MWA,D,20240401,16.09,16.09,15.67,15.7,663700 MX,D,20240401,5.59,5.75,5.5402,5.65,234100 MXE,D,20240401,11.56,11.56,11.447,11.4878,2800 MXF,D,20240401,19.23,19.3,19.02,19.15,66800 MYD,D,20240401,11.06,11.0804,10.95,10.96,129600 MYE,D,20240401,23.22,23.22,22.64,22.76,224400 MYI,D,20240401,11.46,11.5,11.3,11.33,245300 MYN,D,20240401,10.53,10.56,10.41,10.45,53700 MYTE,D,20240401,3.18,3.5699,3.17,3.52,61800 NABL,D,20240401,13.09,13.09,12.98,13.03,367400 NAC,D,20240401,11,11.025,10.94,11,554600 NAD,D,20240401,11.39,11.4,11.27,11.33,621900 NAN,D,20240401,10.98,10.98,10.9081,10.97,78600 NAPA,D,20240401,9.28,9.31,8.99,9.09,1276400 NAT,D,20240401,3.93,4.04,3.92,4.02,2829300 NATL,D,20240401,19.73,19.89,19.41,19.5,509200 NAZ,D,20240401,11.02,11.02,10.92,10.94,28700 NBB,D,20240401,15.3,15.31,15.1999,15.22,89700 NBHC,D,20240401,36.2,36.2,35.1,35.41,185900 NBR,D,20240401,87.08,87.55,85.4401,87.16,136000 NBXG,D,20240401,11.85,11.92,11.76,11.86,323800 NC,D,20240401,30.2,30.55,28.91,29.38,16000 NCA,D,20240401,9,9.04,8.91,9.04,103100 NCDL,D,20240401,18.1,18.1,17.73,17.84,38200 NCLH,D,20240401,20.97,21.1575,20.715,20.94,7192800 NCV,D,20240401,3.33,3.34,3.3,3.3,1120600 NCV-A,D,20240401,22.81,23.1,22.4574,22.89,1400 NCZ,D,20240401,2.99,3,2.96,2.96,288900 NCZ-A,D,20240401,21.4,21.4,21.3,21.3,1000 NDMO,D,20240401,10.91,10.95,10.76,10.8,192200 NDP,D,20240401,33.82,34,33.7151,33.82,5100 NE,D,20240401,48.93,48.93,47.74,47.77,835100 NE.A,D,20240401,25.15,25.35,25.15,25.35,300 NEA,D,20240401,11.04,11.04,10.8938,10.96,932300 NEE,D,20240401,63.91,64.045,62.76,63.38,13175100 NEE-N,D,20240401,24.81,24.9,24.71,24.77,63600 NEE-R,D,20240401,39.35,39.4,38.9,39.1812,101700 NEM,D,20240401,36.96,37.08,36.1,36.43,12495800 NEP,D,20240401,30.2,30.57,29.58,29.62,1073500 NET,D,20240401,97.16,97.89,94.94,95.66,1950900 NEU,D,20240401,637.4,637.4,627.84,633.52,32400 NEUE,D,20240401,6.49,6.695,6.301,6.301,9300 NEXA,D,20240401,7.12,7.145,6.92,7.1,15800 NFG,D,20240401,53.95,53.95,52.78,53.35,392800 NFJ,D,20240401,12.75,12.77,12.63,12.63,167300 NFYS,D,20240401,10.81,10.83,10.81,10.83,200 NGG,D,20240401,67.92,68.08,67.35,67.83,232800 NGL,D,20240401,5.76,5.81,5.73,5.8,369000 NGL-B,D,20240401,29.1,29.39,29.1,29.39,9200 NGL-C,D,20240401,28.0567,28.0567,27.99,27.99,11100 NGS,D,20240401,19.62,20.355,19.34,20.25,182900 NGVC,D,20240401,18.18,18.21,17.3,17.33,84500 NGVT,D,20240401,47.97,48.275,47.01,47.39,166500 NHI,D,20240401,62.87,62.87,61.6,61.75,102800 NI,D,20240401,27.7,27.7,27.33,27.48,2170300 NIC,D,20240401,85.07,85.07,83.18,83.83,27400 NIE,D,20240401,22.32,22.56,22.32,22.4,117200 NIM,D,20240401,9.02,9.02,8.92,8.96,19200 NINE,D,20240401,2.27,2.3,2.17,2.22,405700 NIO,D,20240401,4.63,4.75,4.565,4.64,42632600 NJR,D,20240401,42.91,42.91,42.34,42.66,328300 NKE,D,20240401,93.81,93.92,91.691,92.56,10360000 NKX,D,20240401,12.17,12.23,12.08,12.23,173100 NL,D,20240401,7.43,8.23,7.43,8.14,81000 NLOP,D,20240401,23.8,23.8,23.1,23.34,84100 NLY,D,20240401,19.65,19.68,19.305,19.44,2645400 NLY-F,D,20240401,25.16,25.34,25.13,25.33,71200 NLY-G,D,20240401,24.85,25.03,24.83,24.97,51800 NLY-I,D,20240401,24.88,25.05,24.88,25.04,42400 NMAI,D,20240401,12.44,12.52,12.36,12.38,181900 NMCO,D,20240401,10.52,10.55,10.41,10.48,207600 NMG,D,20240401,2.33,2.33,2.235,2.26,50900 NMI,D,20240401,9.47,9.47,9.35,9.35,26500 NMM,D,20240401,42.72,43.24,42.3301,42.49,49700 NMR,D,20240401,6.19,6.19,6.11,6.13,1402900 NMS,D,20240401,11.35,11.35,11.19,11.24,16800 NMT,D,20240401,10.95,10.95,10.83,10.83,17300 NMZ,D,20240401,10.55,10.56,10.42,10.45,358600 NNI,D,20240401,94.98,94.98,93.025,93.57,103500 NNN,D,20240401,42.69,42.69,42.07,42.28,937200 NNY,D,20240401,8.35,8.3999,8.27,8.3,37500 NOA,D,20240401,22.27,22.59,22.045,22.53,85000 NOAH,D,20240401,11.56,12.16,11.4,12.11,256200 NOC,D,20240401,478.39,478.82,470.92,471.35,794700 NOG,D,20240401,39.88,39.89,39.42,39.65,830800 NOK,D,20240401,3.55,3.57,3.49,3.5,7634200 NOM,D,20240401,10.02,10.07,9.922,10.03,36000 NOMD,D,20240401,19.71,19.8,19.4201,19.61,587600 NOT.W,D,20240401,0.33,0.3775,0.29,0.29,3600 NOTE,D,20240401,1.35,1.36,1.22,1.25,457800 NOV,D,20240401,19.64,20.01,19.23,19.7,3065700 NOVA,D,20240401,6.23,6.2699,5.54,5.67,7502600 NOW,D,20240401,763.99,773.0899,759.07,768.37,716300 NPCT,D,20240401,10.37,10.3799,10.28,10.3,121000 NPFD,D,20240401,17.98,18.0499,17.7,17.76,65600 NPK,D,20240401,83.91,83.91,82.54,82.92,38000 NPO,D,20240401,168.1,168.1,163.005,165.04,67800 NPV,D,20240401,11.07,11.0899,10.95,10.98,44400 NPW.W,D,20240401,2.88,3.15,2.88,2.96,6800 NPWR,D,20240401,11.55,11.81,11.24,11.3,601100 NQP,D,20240401,11.84,11.8648,11.74,11.8,134300 NR,D,20240401,7.3,7.557,7.27,7.49,419400 NRDY,D,20240401,2.97,3.03,2.92,2.96,799800 NRE-A,D,20240401,21.85,21.85,21.7,21.73,3100 NREF,D,20240401,14.41,14.41,13.37,13.45,58700 NRG,D,20240401,67.6,70.195,66.9,70.15,3718100 NRGV,D,20240401,1.8,1.97,1.7303,1.93,1720900 NRK,D,20240401,10.87,10.89,10.78,10.79,170100 NRP,D,20240401,92.8,93.4,90.3,92.6,28700 NRT,D,20240401,6,6.49,6,6.49,105600 NRUC,D,20240401,24.87,25.06,24.8068,24.96,12700 NS,D,20240401,23.25,23.29,22.97,23.02,205400 NS-A,D,20240401,25.6534,25.8324,25.6534,25.665,9000 NS-B,D,20240401,25.4,25.4,25.3,25.34,72300 NS-C,D,20240401,25.5,25.52,25.465,25.465,10900 NSA,D,20240401,39.29,39.29,38.27,38.32,871400 NSA-A,D,20240401,22.92,23.2546,22.5663,23.02,9100 NSC,D,20240401,254.41,254.555,250.5,252,619400 NSP,D,20240401,109.42,109.42,107.225,107.51,343000 NSS,D,20240401,25.25,25.37,25.25,25.32,52300 NTB,D,20240401,32.09,32.09,31.53,31.78,111500 NTEST.I,D,20240401,25.02,25.02,25.02,25.02,1440 NTG,D,20240401,38.45,38.45,38.23,38.36,12400 NTR,D,20240401,54.75,55.205,54.49,54.86,1729700 NTST,D,20240401,18.4,18.97,18.17,18.25,1568800 NTZ,D,20240401,6.25,6.3364,6.25,6.25,1200 NU,D,20240401,12,12.0135,11.75,11.82,19683300 NUE,D,20240401,199.72,201.518,197.89,200,907200 NUS,D,20240401,13.74,13.75,13.41,13.48,434900 NUV,D,20240401,8.71,8.71,8.63,8.69,439000 NUV.W,D,20240401,0.44,0.44,0.2944,0.2944,5500 NUVB,D,20240401,3.66,3.78,3.405,3.69,2399500 NUW,D,20240401,13.56,13.5903,13.4952,13.52,28300 NVG,D,20240401,12.12,12.12,12,12.04,494500 NVGS,D,20240401,15.38,15.59,15.38,15.44,139900 NVO,D,20240401,129.11,129.11,127.15,127.55,3065100 NVR,D,20240401,8097.98,8211.4,7978.28,8026.27,14400 NVRI,D,20240401,9.15,9.15,8.84,8.85,393900 NVRO,D,20240401,14.43,14.43,13.22,13.32,585500 NVS,D,20240401,96.83,97.055,95.445,95.87,1258600 NVST,D,20240401,21.38,21.38,20.59,20.81,1853600 NVT,D,20240401,75.71,75.71,74.71,75.16,1030100 NWG,D,20240401,6.81,6.86,6.695,6.72,814700 NWN,D,20240401,37.22,37.365,36.85,37.12,216200 NX,D,20240401,38.69,38.77,36.77,37.08,420000 NXC,D,20240401,13.48,13.48,13.41,13.44,6400 NXD-A,D,20240401,15.8,15.8,15.75,15.75,5000 NXDT,D,20240401,6.58,6.58,6.19,6.19,105100 NXE,D,20240401,7.96,8.45,7.89,8.43,10836800 NXG,D,20240401,39.3,39.42,39.04,39.14,27700 NXJ,D,20240401,12.05,12.1,11.98,12.02,153800 NXN,D,20240401,11.71,11.71,11.58,11.6,9500 NXP,D,20240401,14.55,14.55,14.325,14.43,95300 NXRT,D,20240401,32.24,32.24,31.175,31.57,120400 NYC,D,20240401,6.51,6.58,6.35,6.58,5700 NYC-A,D,20240401,17.42,17.77,17.41,17.535,184200 NYC-U,D,20240401,32.83,33.5131,32.5812,32.5812,19100 NYCB,D,20240401,3.24,3.31,3.17,3.21,16566900 NYT,D,20240401,43.05,43.38,42.77,42.87,1292800 NZF,D,20240401,12.22,12.2297,12.05,12.1,486300 O,D,20240401,54.01,54.05,53.4,53.46,4855900 O.P,D,20240401,24.74,24.74,24.5816,24.5816,5900 OAK-A,D,20240401,23.72,23.96,23.72,23.925,9200 OAK-B,D,20240401,23.39,23.44,23.2039,23.4,11800 OBDC,D,20240401,15.4,15.43,15.2601,15.28,1882100 OBDE,D,20240401,15.35,15.36,15.15,15.27,15500 OBK,D,20240401,31.44,31.44,30.18,30.19,91300 OC,D,20240401,167.63,169.3,166.46,168.79,532600 OCFT,D,20240401,2.24,2.29,2.2,2.27,11000 OCN,D,20240401,27.3,27.32,26.6,26.99,7100 ODC,D,20240401,75.09,75.1,72.91,72.99,13500 ODV,D,20240401,2.11,2.24,2.1,2.13,105700 OEC,D,20240401,23.63,23.63,23.26,23.39,710000 OFG,D,20240401,36.93,36.93,35.75,35.9,226400 OGE,D,20240401,34.34,34.395,33.91,34.35,1290600 OGN,D,20240401,18.81,18.825,18.335,18.5,1481600 OGS,D,20240401,64.64,64.64,63.38,63.62,201100 OHI,D,20240401,31.71,31.92,31.435,31.82,1264800 OI,D,20240401,16.73,17.01,16.59,16.76,1457300 OIA,D,20240401,6.52,6.5359,6.42,6.47,72700 OII,D,20240401,23.43,23.51,23.06,23.45,460500 OIS,D,20240401,6.21,6.25,6.14,6.17,816600 OKE,D,20240401,80.2,80.2,79.32,79.71,1657000 OLN,D,20240401,59.01,59.759,58.82,59.67,975400 OLO,D,20240401,5.51,5.57,5.345,5.37,553000 OLP,D,20240401,22.7,22.7,22.445,22.58,47500 OMC,D,20240401,97.09,97.09,95.8,96.58,1217700 OMF,D,20240401,51.1,51.25,50.13,50.23,434400 OMI,D,20240401,27.74,27.74,27.15,27.51,399800 ONL,D,20240401,3.53,3.55,3.39,3.4,339500 ONON,D,20240401,36,36,34.77,35.22,3218900 ONTF,D,20240401,7.17,7.25,7.09,7.21,357000 ONTO,D,20240401,181.21,187,180.39,185.3,301600 OOMA,D,20240401,8.48,8.5544,8.2,8.5,143500 OPAD,D,20240401,8.1,8.38,7.89,7.98,24100 OPFI,D,20240401,2.5,2.52,2.46,2.5,153000 OPP,D,20240401,8.62,8.65,8.55,8.55,152700 OPP-A,D,20240401,18.64,18.99,18.6382,18.99,6600 OPP-B,D,20240401,19.9,19.9,19.9,19.9,8800 OPY,D,20240401,39.75,40,39.18,39.24,26300 OR,D,20240401,16.68,16.79,16.39,16.56,972600 ORA,D,20240401,65.96,66.29,64.28,65.09,347000 ORAN,D,20240401,11.6,11.74,11.53,11.71,167700 ORC,D,20240401,8.95,8.95,8.845,8.9,936500 ORCL,D,20240401,125.54,126.272,124.56,125.48,4133500 ORI,D,20240401,30.9,30.9,30.66,30.8,1396500 ORN,D,20240401,8.26,8.8294,8.26,8.75,870600 OSCR,D,20240401,14.77,15.15,14.455,14.69,2627800 OSG,D,20240401,6.41,6.45,6.285,6.31,162200 OSI.U,D,20240401,11.52,11.52,11.52,11.52,200 OSK,D,20240401,125,125.35,122.995,123.17,333300 OTIS,D,20240401,99.1,99.57,98.56,98.57,1226800 OUS.W,D,20240401,0.0825,0.2,0.0795,0.1432,866500 OUST,D,20240401,7.99,10,7.96,9.86,7369000 OUT,D,20240401,16.78,16.79,16.41,16.44,997500 OVV,D,20240401,52.11,52.3875,51.61,52.1,3485300 OWL,D,20240401,18.81,18.85,18.56,18.57,2958700 OWLT,D,20240401,4.3,4.44,4.195,4.22,24100 OXM,D,20240401,100.95,109.94,99.92,108.28,835100 OXY,D,20240401,65.29,66.535,64.57,66.38,8035300 OXY.W,D,20240401,43.27,44.65,43,44.47,171300 PAAS,D,20240401,15.47,15.58,15.1001,15.25,4425000 PAC,D,20240401,165,166.6299,160.22,161.59,46600 PACK,D,20240401,7.94,8.123,7.68,7.95,740600 PAG,D,20240401,161.73,161.79,159.76,160.72,146700 PAGS,D,20240401,14.33,14.52,13.94,13.96,1503700 PAI,D,20240401,12.19,12.23,12.1257,12.18,13300 PAM,D,20240401,43,43.59,42.49,42.71,82400 PAR,D,20240401,45.34,45.88,43.89,44.55,320100 PARR,D,20240401,36.94,37.51,35.41,37.28,1240300 PATH,D,20240401,22.6,22.83,21.96,22.19,5593600 PAXS,D,20240401,15.77,15.89,15.71,15.76,177400 PAY,D,20240401,22.9,23.17,22.08,22.09,249100 PAYC,D,20240401,198.31,198.9596,195.15,198.28,785200 PB,D,20240401,66.18,66.18,64.08,64.37,500500 PBA,D,20240401,35.44,35.45,35.07,35.44,3085500 PBF,D,20240401,57.41,58.72,56.75,58.58,1521300 PBH,D,20240401,72.58,72.58,71.04,71.68,222800 PBI,D,20240401,4.34,4.34,4.17,4.23,1321400 PBI-B,D,20240401,18.88,19.2,18.495,18.8894,32200 PBR,D,20240401,15.22,15.26,15.05,15.22,15176900 PBR.A,D,20240401,14.87,14.89,14.725,14.89,4201000 PBT,D,20240401,12.02,12.5,11.88,12.41,145700 PCF,D,20240401,6.75,6.79,6.72,6.76,57200 PCG,D,20240401,16.71,16.72,16.475,16.56,16590300 PCK,D,20240401,5.79,5.7989,5.7,5.73,51500 PCM,D,20240401,8.33,8.53,8.245,8.5,116000 PCN,D,20240401,13.97,13.99,13.9191,13.97,290000 PCOR,D,20240401,82.15,82.6399,80.22,80.32,984100 PCQ,D,20240401,9.29,9.3269,9.26,9.29,78000 PD,D,20240401,22.42,22.65,21.93,22.48,1087700 PDI,D,20240401,19.38,19.4999,19.33,19.42,2402500 PDM,D,20240401,7,7.07,6.71,6.71,539100 PDO,D,20240401,13.25,13.27,13.15,13.2,547200 PDS,D,20240401,67.6,68.02,66.52,67.72,42300 PDT,D,20240401,11.7,11.75,11.61,11.66,130400 PDX,D,20240401,21.38,21.44,21.25,21.33,158900 PEB,D,20240401,15.48,15.495,15.235,15.38,1596800 PEB-E,D,20240401,20.97,21.1,20.67,21.1,19000 PEB-F,D,20240401,20.62,20.9,20.4,20.78,21100 PEB-G,D,20240401,20.72,21.11,20.61,20.92,15300 PEB-H,D,20240401,18.8,18.92,18.635,18.85,10500 PEG,D,20240401,66.53,66.73,65.78,66.64,2973100 PEN,D,20240401,223.18,224.195,215.335,217.39,305800 PEO,D,20240401,23.16,23.3599,22.99,23.29,23800 PER.W,D,20240401,0.0881,0.1012,0.0881,0.1012,500 PERF,D,20240401,2.45,2.5,2.39,2.41,23200 PFD,D,20240401,10.47,10.61,10.47,10.55,39500 PFE,D,20240401,27.76,27.87,27.575,27.72,26596600 PFGC,D,20240401,74.57,75.55,73.77,74.1,1858600 PFH,D,20240401,20.28,20.46,20.16,20.46,39000 PFL,D,20240401,8.51,8.555,8.49,8.55,166100 PFLT,D,20240401,11.41,11.48,11.13,11.2,1344000 PFN,D,20240401,7.5,7.505,7.45,7.48,385600 PFO,D,20240401,8.4,8.43,8.39,8.41,57200 PFS,D,20240401,14.64,14.64,14.31,14.51,743300 PFSI,D,20240401,90.87,90.91,89.24,89.73,184700 PG,D,20240401,161.78,162.07,159.8,160.58,5971800 PGP,D,20240401,7.61,7.66,7.59,7.59,59500 PGR,D,20240401,207.19,210.05,205.92,209.95,2324200 PGRE,D,20240401,4.7,4.7,4.53,4.55,568500 PGRU,D,20240401,3.8,3.85,3.71,3.78,9800 PGS.W,D,20240401,0.3501,0.375,0.2701,0.3101,27700 PGSS,D,20240401,11.31,11.31,11.26,11.26,3000 PGZ,D,20240401,10.29,10.39,10.27,10.29,19300 PH,D,20240401,555.79,556,550.23,551.01,372600 PHD,D,20240401,9.74,9.74,9.675,9.72,79100 PHG,D,20240401,20.04,20.065,19.7541,19.83,562200 PHI,D,20240401,24.75,24.75,24.26,24.48,45800 PHIN,D,20240401,38.62,39.68,38.14,39.57,637300 PHK,D,20240401,4.95,4.97,4.93,4.96,547500 PHM,D,20240401,120.49,121.075,117.86,118.43,1246500 PHR,D,20240401,24.04,24.04,22.63,23.08,411200 PHT,D,20240401,7.72,7.72,7.63,7.66,163300 PHX,D,20240401,3.41,3.42,3.36,3.41,35900 PHY.W,D,20240401,0.084,0.084,0.035,0.0419,2200 PII,D,20240401,100.12,100.91,98.73,98.97,512600 PIM,D,20240401,3.22,3.22,3.17,3.2,64100 PINE,D,20240401,15.35,15.56,15.045,15.5,91300 PINS,D,20240401,34.54,35.46,34.54,35.32,7483900 PIPR,D,20240401,199.09,199.09,194.88,197.19,85900 PJT,D,20240401,94.54,95.1,93.58,95.07,314900 PK,D,20240401,17.54,17.755,17.375,17.59,2920800 PKE,D,20240401,16.62,16.62,15.92,16.07,46000 PKG,D,20240401,189.48,190.065,188.11,188.75,389800 PKST,D,20240401,16.06,16.06,15.18,15.37,140400 PKX,D,20240401,77.91,78.07,76.55,76.68,100400 PL,D,20240401,2.55,2.57,2.22,2.25,3337500 PL.W,D,20240401,0.2158,0.2179,0.2049,0.2049,2100 PLD,D,20240401,130.22,130.77,127.445,127.92,1762900 PLNT,D,20240401,63.5,65.45,63.2,64.07,2296300 PLOW,D,20240401,24.2,24.52,23.85,24.3,246700 PLTR,D,20240401,22.98,23.21,22.4,22.86,41000000 PLYM,D,20240401,22.58,22.61,21.56,21.58,198200 PM,D,20240401,91.4,92.45,91.23,91.44,6476700 PMF,D,20240401,9.4,9.4,9.32,9.35,56300 PML,D,20240401,8.5,8.53,8.4,8.41,153600 PMM,D,20240401,6,6.04,5.9782,5.99,115100 PMO,D,20240401,10.18,10.268,10.08,10.1,80500 PMT,D,20240401,14.7,14.7,14.54,14.6,560400 PMT-A,D,20240401,23.36,23.67,23.2,23.67,13900 PMT-B,D,20240401,23.36,23.652,23.2482,23.36,27700 PMT-C,D,20240401,19.12,19.2369,19,19.175,29900 PMTU,D,20240401,25.23,25.25,25.16,25.19,10000 PMX,D,20240401,7.48,7.4988,7.42,7.45,82200 PNC,D,20240401,161.4,161.54,159.67,159.94,1396900 PNF,D,20240401,7.8,7.8,7.65,7.66,25600 PNI,D,20240401,7.4,7.4158,7.37,7.38,6200 PNM,D,20240401,37.71,37.71,37.14,37.37,329300 PNNT,D,20240401,6.9,6.9,6.75,6.78,338900 PNR,D,20240401,85.45,85.49,84.315,84.41,1431100 PNST,D,20240401,3.24,3.45,3.12,3.37,61900 PNW,D,20240401,74.61,74.61,73.61,74.05,707600 POR,D,20240401,42.06,42.08,41.48,41.95,666000 POST,D,20240401,105.83,106.525,105.12,105.44,503300 PPG,D,20240401,145.12,145.605,142.77,143.38,1093600 PPL,D,20240401,27.51,27.58,27.195,27.5,4648600 PPT,D,20240401,3.53,3.5499,3.49,3.51,130700 PR,D,20240401,17.75,17.825,17.48,17.72,5819800 PRA,D,20240401,12.91,12.91,12.625,12.76,179700 PRE-J,D,20240401,21.61,21.82,21.28,21.66,11400 PRG,D,20240401,34.6,35.02,34.25,34.37,234100 PRGO,D,20240401,32.22,32.32,31.92,32.11,945900 PRH,D,20240401,25.71,25.79,25.54,25.62,17700 PRI,D,20240401,252.44,254.13,251.61,252,111300 PRI-D,D,20240401,22.95,22.95,22.92,22.92,1000 PRI-F,D,20240401,23.33,23.395,23.33,23.36,6300 PRI-G,D,20240401,23.6,23.6,23.36,23.4138,1500 PRI-H,D,20240401,23.03,23.168,23.03,23.168,500 PRI-I,D,20240401,22.11,22.31,22.11,22.31,1900 PRI-J,D,20240401,22.36,22.36,22.36,22.36,100 PRI-K,D,20240401,20.88,21,20.8,21,700 PRI-L,D,20240401,22.21,23.0498,22.16,22.41,7700 PRIM,D,20240401,42.38,42.92,42.03,42.74,595000 PRKS,D,20240401,55.96,57.1,55.96,56.93,866300 PRLB,D,20240401,35.74,35.74,34.76,34.81,93400 PRM,D,20240401,7.48,7.625,7.34,7.61,582000 PRMW,D,20240401,18.28,18.3,18.045,18.22,789100 PRO,D,20240401,36.38,36.66,35.96,36.4,200200 PRS,D,20240401,25.01,25.14,24.86,25.11,34600 PRT,D,20240401,4.15,4.19,4.11,4.19,110500 PRU,D,20240401,117.32,117.38,115.93,116.29,829100 PSA,D,20240401,294.86,294.86,286.31,286.5,473300 PSA-F,D,20240401,24.14,24.31,24.08,24.21,28300 PSA-G,D,20240401,24.42,24.53,24.23,24.31,21700 PSA-H,D,20240401,24.63,24.77,24.52,24.67,35200 PSA-I,D,20240401,22.81,23.05,22.53,22.85,20300 PSA-J,D,20240401,21.56,21.6,21.27,21.53,33300 PSA-K,D,20240401,21.79,21.79,21.53,21.71,38200 PSA-L,D,20240401,21.21,21.65,21.21,21.65,70500 PSA-M,D,20240401,19.38,19.49,19.18,19.48,39900 PSA-N,D,20240401,17.85,17.88,17.6216,17.88,27500 PSA-O,D,20240401,17.9,17.92,17.745,17.91,22300 PSA-P,D,20240401,18.68,18.7,18.51,18.7,28300 PSA-Q,D,20240401,18.12,18.19,17.97,18.13,19000 PSA-R,D,20240401,18.57,18.72,18.36,18.72,28900 PSA-S,D,20240401,18.97,19.07,18.8326,19.07,18900 PSBD,D,20240401,16.29,16.4071,15.92,16.01,27300 PSE-A,D,20240401,19.1,19.12,18.5,19.01,8300 PSF,D,20240401,19.97,20.035,19.92,19.99,28800 PSF.W,D,20240401,0.03,0.03,0.027,0.03,3100 PSFE,D,20240401,15.79,15.99,15.61,15.69,306700 PSN,D,20240401,83.28,83.97,82.94,83.2,573500 PSO,D,20240401,13.11,13.16,13.005,13.02,263000 PSQ.W,D,20240401,0.7,0.71,0.6489,0.6866,43400 PSQH,D,20240401,5.47,5.4895,4.83,4.91,161500 PSTG,D,20240401,52,52.84,51.4,52.06,2554700 PSTL,D,20240401,14.32,14.32,14.214,14.22,52200 PSX,D,20240401,163.18,163.85,160.97,163.34,2214100 PTA,D,20240401,19.58,19.8,19.48,19.73,213100 PTY,D,20240401,14.88,14.91,14.87,14.9,629900 PUK,D,20240401,19.24,19.24,18.93,18.99,1280400 PUMP,D,20240401,8.1,8.1,7.865,7.91,1004600 PVH,D,20240401,140.16,141.15,138.29,139.73,3093800 PVL,D,20240401,1.35,1.36,1.33,1.33,62000 PWR,D,20240401,259.86,260.37,257.03,259.26,810000 PWSC,D,20240401,21.19,21.33,20.68,20.9,714800 PX,D,20240401,8.52,8.56,8.335,8.44,633000 PXD,D,20240401,262.31,264.72,260.77,263.96,1304400 PYN,D,20240401,5.84,5.85,5.84,5.84,7700 PYT,D,20240401,22.7,22.76,22.7,22.76,5800 PZC,D,20240401,7.66,7.66,7.57,7.66,52700 QBT.W,D,20240401,0.239,0.239,0.211,0.228,17800 QBTS,D,20240401,2.03,2.2,1.93,1.99,4201800 QD,D,20240401,2.5,2.53,2.47,2.5,664200 QGEN,D,20240401,43.02,43.42,42.35,42.49,564500 QS,D,20240401,6.37,6.42,6.1,6.13,6151200 QSR,D,20240401,79.26,79.28,77.84,78.45,1399300 QTWO,D,20240401,52.49,52.49,50.07,50.58,668100 QUAD,D,20240401,5.28,5.5,5.28,5.42,205000 QVCC,D,20240401,14.08,14.2899,13.87,14.165,23100 QVCD,D,20240401,14.38,14.38,13.842,14.2332,13100 R,D,20240401,119.54,120.51,118.4,120.13,240800 RA,D,20240401,12.9,12.93,12.855,12.92,266500 RACE,D,20240401,435.43,436.795,430.05,431.75,166400 RAMP,D,20240401,34.5,34.5,33.56,34.02,476700 RBA,D,20240401,76.24,76.8607,75.705,76.72,471800 RBC,D,20240401,270.74,270.74,266.45,269.46,73700 RBCP,D,20240401,121.91,122.53,121.58,122.53,4800 RBLX,D,20240401,37.99,38.25,37.3,37.84,6388100 RBOT,D,20240401,0.3298,0.3298,0.2851,0.2926,438600 RBT,D,20240401,0.43,0.4303,0.4001,0.4181,258500 RC,D,20240401,9.1,9.11,8.92,8.96,1226000 RC-C,D,20240401,19.05,19.05,18.8,18.8,900 RC-E,D,20240401,18.72,18.87,18.5,18.74,22800 RCB,D,20240401,24.2,24.45,24.2,24.4034,4900 RCC,D,20240401,24.25,24.45,24.2354,24.39,4000 RCFA,D,20240401,11.15,11.15,11.15,11.15,100 RCI,D,20240401,40.94,40.94,40.18,40.75,498900 RCL,D,20240401,140.11,140.58,138.5,140.56,2214500 RCS,D,20240401,6.12,6.14,6.09,6.1,94100 RCUS,D,20240401,18.78,18.85,18.22,18.48,514700 RDDT,D,20240401,48.95,49.28,44.395,45.97,12987900 RDN,D,20240401,33.41,33.41,32.74,32.83,778900 RDW,D,20240401,4.4,4.45,4.24,4.37,200900 RDW.W,D,20240401,0.485,0.489,0.445,0.489,4200 RDY,D,20240401,74.44,74.44,73.67,73.94,127700 RELX,D,20240401,43.45,43.45,42.71,42.78,765700 RERE,D,20240401,1.76,1.87,1.75,1.84,660600 RES,D,20240401,7.8,7.875,7.65,7.81,1033700 REVG,D,20240401,22.09,22.32,21.595,21.93,1198100 REX,D,20240401,58.96,60.32,57,58.91,385400 REX-B,D,20240401,22.4,22.4,22.33,22.37,800 REX-C,D,20240401,21.63,21.63,21.55,21.62,1500 REXR,D,20240401,50.22,50.22,48.76,48.84,2211900 REZI,D,20240401,22.52,22.52,21.865,22.05,664800 RF,D,20240401,21.06,21.06,20.465,20.56,5925400 RF-B,D,20240401,24.61,24.68,24.48,24.62,68700 RF-C,D,20240401,23.5,23.6194,23.3906,23.5,39000 RF-E,D,20240401,19.1,19.15,18.59,19.05,15300 RFI,D,20240401,11.89,11.89,11.68,11.68,81400 RFL,D,20240401,1.73,1.7501,1.72,1.75,35400 RFM,D,20240401,16.31,16.31,16.15,16.185,9000 RFMZ,D,20240401,13.99,14.06,13.97,14.01,57300 RGA,D,20240401,192.72,195.17,191.06,194.86,292200 RGR,D,20240401,46.25,46.46,45.585,45.8,129700 RGT,D,20240401,10.69,10.7391,10.69,10.69,11200 RH,D,20240401,349.3,350.49,333.305,334.75,1522500 RHI,D,20240401,79,79.27,78.05,78.18,803100 RHP,D,20240401,115.61,116.355,114.4,115.99,261300 RIG,D,20240401,6.28,6.46,6.27,6.37,16198200 RIO,D,20240401,64.33,64.68,64.08,64.18,2363500 RIT-A,D,20240401,24.64,24.84,24.6,24.84,27100 RIT-B,D,20240401,24.53,24.75,24.45,24.69,18200 RIT-C,D,20240401,22.75,23.01,22.72,22.85,28800 RIT-D,D,20240401,22.86,23.04,22.6401,22.97,57800 RITM,D,20240401,11.1,11.105,10.91,10.93,3845700 RIV,D,20240401,12.02,12.05,12.0001,12.03,104700 RIV-A,D,20240401,23.9,23.95,23.9,23.92,1800 RJF,D,20240401,128.2,128.62,126.69,128.52,764200 RJF-B,D,20240401,25.07,25.0701,25.07,25.0701,300 RKT,D,20240401,14.57,14.57,13.85,13.86,2283200 RL,D,20240401,186.22,186.22,183.75,184.62,818200 RLI,D,20240401,148.08,148.5,146.475,147.49,120500 RLJ,D,20240401,11.85,11.86,11.65,11.69,1362000 RLJ-A,D,20240401,24.67,24.84,24.67,24.84,39000 RLTY,D,20240401,14.77,14.7826,14.51,14.56,81600 RLX,D,20240401,1.9,1.965,1.88,1.9,5035800 RM,D,20240401,24.26,24.555,23.99,24.06,28000 RMAX,D,20240401,8.72,8.78,8.15,8.18,271500 RMD,D,20240401,198.31,198.31,189.24,189.32,1532600 RMI,D,20240401,16.1,16.13,15.81,15.98,34300 RMM,D,20240401,14.9,14.99,14.86,14.87,80400 RMMZ,D,20240401,16.2,16.26,16.07,16.1399,8500 RMT,D,20240401,9.45,9.45,9.32,9.35,135300 RNG,D,20240401,34.57,34.855,33.51,33.74,1240000 RNGR,D,20240401,11.29,11.49,11.13,11.49,227200 RNP,D,20240401,21.08,21.08,20.65,20.69,127800 RNR,D,20240401,235,235.805,233.19,234.97,254400 RNR-F,D,20240401,24.64,24.7362,24.51,24.65,14100 RNR-G,D,20240401,18.89,18.98,18.48,18.81,42800 RNST,D,20240401,31.54,31.54,30.665,30.78,334500 ROG,D,20240401,119.3,119.3,116.69,118.16,89000 ROK,D,20240401,291.13,291.1905,283.23,283.37,680600 ROL,D,20240401,46.29,46.335,45.645,45.72,1587500 RPM,D,20240401,118.93,118.93,117.2,118.29,519600 RQI,D,20240401,12.1,12.1,11.8501,11.9,506100 RRAC,D,20240401,11.17,11.17,11.17,11.17,1000 RRC,D,20240401,34.71,34.95,34.18,34.81,1847100 RRX,D,20240401,180.19,180.325,175.94,176.01,509800 RS,D,20240401,335.4,335.4,330.26,333.14,167700 RSF,D,20240401,15.79,15.96,15.7003,15.78,163200 RSG,D,20240401,190.69,190.86,189.27,189.83,1473400 RSI,D,20240401,6.48,6.86,6.48,6.8,2010900 RSKD,D,20240401,5.42,5.47,5.33,5.37,464600 RTO,D,20240401,30.16,30.275,29.58,29.77,223000 RTX,D,20240401,97.46,98.165,97.14,97.76,9504400 RVLV,D,20240401,21.2,21.32,20.59,21.11,687200 RVT,D,20240401,15.24,15.24,14.98,15.06,271900 RVTY,D,20240401,105,105,103.24,103.27,507800 RWT,D,20240401,6.37,6.37,6.23,6.29,1313800 RWT-A,D,20240401,24.61,24.77,24.61,24.65,15000 RWTN,D,20240401,25.6,25.65,25.58,25.58,1000 RXO,D,20240401,21.72,21.83,21.36,21.62,725800 RY,D,20240401,100.88,101,99.83,100.3,566200 RYAM,D,20240401,4.73,4.7543,4.585,4.68,563200 RYAN,D,20240401,55.42,55.58,53.75,54.22,1640700 RYI,D,20240401,33.05,34.1,32.99,33.48,253200 RYN,D,20240401,33.23,33.23,32.44,32.47,534100 RZB,D,20240401,25,25.08,24.83,25.04,20400 RZC,D,20240401,25.96,26.142,25.83,26.04,62100 S,D,20240401,23.33,23.35,22.58,23.01,3917100 SA,D,20240401,15.49,15.87,15.15,15.83,1126000 SABA,D,20240401,3.82,3.83,3.79,3.82,257100 SAFE,D,20240401,20.62,20.62,19.94,20.1,271300 SAH,D,20240401,56.98,56.98,55.92,56.17,123900 SAJ,D,20240401,25.1,25.18,25.1,25.1,900 SAM,D,20240401,303.49,304.37,297.78,300.7,191600 SAN,D,20240401,4.84,4.85,4.79,4.8,1570700 SAND,D,20240401,5.34,5.4,5.19,5.24,3768900 SAP,D,20240401,196.37,197.02,195.375,196.03,554200 SAR,D,20240401,23.2,23.24,23.03,23.12,66000 SAT,D,20240401,24.13,24.298,24.125,24.28,1300 SAVE,D,20240401,5,5.177,4.815,4.84,6383300 SAY,D,20240401,25.15,25.15,25.1159,25.1459,1500 SAZ,D,20240401,25.3,25.3499,25.25,25.31,8000 SB,D,20240401,5,5.025,4.91,4.91,432900 SB-C,D,20240401,25.95,25.95,25.95,25.95,200 SB-D,D,20240401,26.03,26.2999,26.03,26.1,1400 SBBA,D,20240401,25.12,25.24,25.12,25.24,3400 SBH,D,20240401,12.38,12.73,12.37,12.57,1315000 SBI,D,20240401,7.9,7.9599,7.86,7.89,23700 SBOW,D,20240401,34.49,34.58,33.97,34.36,351000 SBR,D,20240401,63.85,64.7499,63.33,64.6,25800 SBS,D,20240401,16.76,16.76,16.375,16.48,805500 SBSW,D,20240401,4.75,4.86,4.65,4.67,5050100 SBX.U,D,20240401,10.8,10.8,10.6,10.7,800 SBX.W,D,20240401,0.105,0.105,0.105,0.105,200 SBXC,D,20240401,10.4864,10.4864,10.48,10.48,4100 SCCO,D,20240401,107.76,108.32,106.49,107.04,807900 SCD,D,20240401,15.73,15.8196,15.3,15.4,81900 SCE-G,D,20240401,21.37,21.7,21.3241,21.67,10500 SCE-H,D,20240401,25.47,25.535,25.33,25.37,36400 SCE-J,D,20240401,23.55,23.69,23.3,23.56,33700 SCE-K,D,20240401,24.19,24.34,23.9209,24.24,25400 SCE-L,D,20240401,20.92,21.16,20.9,21.11,97000 SCE-M,D,20240401,26.6,26.66,26.48,26.61,57000 SCH-D,D,20240401,25.2,25.33,25.2,25.33,82800 SCH-J,D,20240401,21.33,21.39,21.1365,21.29,68700 SCHW,D,20240401,72.29,72.63,71.85,72.37,4070800 SCI,D,20240401,74.04,74.04,72.84,73.35,911500 SCL,D,20240401,90.51,90.51,87.7,88.41,61200 SCM,D,20240401,13.08,13.095,12.9482,12.97,129400 SCS,D,20240401,13.12,13.3,12.95,13.03,1679800 SCX,D,20240401,15.89,15.92,15.85,15.88,46600 SD,D,20240401,14.67,14.685,14.45,14.63,246800 SDHC,D,20240401,29.68,30,28.18,28.6,406000 SDHY,D,20240401,15.45,15.45,15.27,15.3,84700 SDRL,D,20240401,50.6,51.01,49.8367,50.44,718800 SE,D,20240401,53.95,54,52.52,53.02,3441400 SEA-A,D,20240401,25.3999,25.3999,25.21,25.3,8200 SEA-B,D,20240401,25.1,25.1,25.08,25.1,7700 SEDA,D,20240401,10.94,10.95,10.94,10.95,1300 SEE,D,20240401,37.29,37.29,36.475,36.86,1604100 SEM,D,20240401,30.09,30.09,29.3588,29.73,371800 SEMR,D,20240401,13.31,13.7,13.23,13.53,636100 SES,D,20240401,1.69,1.69,1.57,1.61,287900 SF,D,20240401,78.17,78.17,76.935,77.29,578600 SF-B,D,20240401,24.9,24.935,24.68,24.72,6000 SF-C,D,20240401,25.12,25.18,24.89,25.0301,8000 SF-D,D,20240401,19.27,19.46,18.99,19.33,12400 SFB,D,20240401,23.68,23.87,23.3544,23.46,30900 SFBS,D,20240401,66.1,66.1,64.275,65.59,200100 SFL,D,20240401,13.24,13.45,13.219,13.31,543800 SG,D,20240401,25.98,26.45,25.35,25.36,1955200 SGHC,D,20240401,3.44,3.44,3.33,3.33,127300 SGU,D,20240401,10.17,10.51,10.08,10.51,55200 SHAK,D,20240401,105,107.35,104.61,106.45,776600 SHCO,D,20240401,5.75,5.925,5.69,5.81,115700 SHEL,D,20240401,67.04,68.01,66.591,67.92,3104300 SHG,D,20240401,34.08,34.49,33.52,33.64,158000 SHO,D,20240401,11.14,11.17,11.02,11.03,1642200 SHO-H,D,20240401,21.47,21.62,21.21,21.41,7900 SHO-I,D,20240401,20.03,20.13,19.85,20.13,33500 SHOC,D,20240401,44.98,45.41,44.9239,45.0637,5800 SHOP,D,20240401,77.35,78.63,76.28,78.19,6588300 SHW,D,20240401,346.44,346.465,337.81,338.16,992100 SID,D,20240401,3.14,3.17,3.0617,3.1,2918200 SIG,D,20240401,99.85,100.76,98.49,98.71,752100 SII,D,20240401,37.3,37.4526,36.76,37.18,81700 SIT-A,D,20240401,22.66,22.79,22.44,22.71,8300 SITC,D,20240401,14.66,14.66,14.42,14.43,2247600 SITE,D,20240401,174.39,175.89,171.3,173.8,381600 SIX,D,20240401,26.37,26.37,25.83,26.02,729100 SJM,D,20240401,125.75,125.75,124.01,124.73,840700 SJT,D,20240401,5.33,5.52,5.3001,5.47,340300 SJW,D,20240401,56.74,56.74,55.35,55.92,169000 SKE,D,20240401,4.7,4.84,4.5701,4.66,191600 SKIL,D,20240401,8.67,9.63,8.67,9.46,30800 SKLZ,D,20240401,6.65,6.85,6.4,6.8,131600 SKM,D,20240401,21.44,21.44,21.225,21.23,256500 SKT,D,20240401,29.57,29.585,29.055,29.34,709100 SKX,D,20240401,61.85,61.85,60.59,61.32,1203200 SKY,D,20240401,85.35,85.35,83.782,84.2,267700 SLB,D,20240401,55.15,55.49,54.43,55.22,4871500 SLCA,D,20240401,12.51,12.51,12.27,12.44,417100 SLF,D,20240401,54.52,54.55,53.7,53.96,667700 SLG,D,20240401,55.36,55.36,52.8,52.93,978300 SLG-I,D,20240401,22.8,22.96,22.6878,22.81,11400 SLGN,D,20240401,48.51,48.78,47.99,48.67,1007000 SLQT,D,20240401,2.02,2.05,1.89,2,1138700 SLVM,D,20240401,61.87,61.98,60.97,61.61,186900 SM,D,20240401,50,50.73,49.21,50.58,1696500 SMAR,D,20240401,38.5,38.7,38.03,38.4,1808300 SMBK,D,20240401,21.15,21.35,20.32,20.43,23900 SMFG,D,20240401,11.44,11.45,11.34,11.43,1017500 SMG,D,20240401,74.59,74.74,71.41,71.77,853900 SMHI,D,20240401,14.03,14.14,13.82,13.89,187500 SMLP,D,20240401,28.11,29.18,28.11,28.5,32200 SMP,D,20240401,33.56,33.56,33.025,33.39,87800 SMR,D,20240401,5.81,6.44,5.15,5.24,10859300 SMR.W,D,20240401,0.81,0.99,0.671,0.75,84600 SMRT,D,20240401,2.67,2.68,2.58,2.65,1442700 SMWB,D,20240401,8.99,8.99,8.59,8.79,89000 SN,D,20240401,62.51,63.1,61.525,61.67,911500 SNA,D,20240401,295.43,296.45,293.59,294.63,263700 SNAP,D,20240401,11.48,11.61,11.2,11.25,13156600 SNDA,D,20240401,29,29.5,28.114,29.14,33500 SNDR,D,20240401,22.58,22.73,22.23,22.35,679900 SNN,D,20240401,24.85,24.86,24.19,24.54,1401600 SNOW,D,20240401,161.86,163.75,159.735,160.52,3928800 SNV,D,20240401,40.21,40.21,39.06,39.23,1091900 SNV-D,D,20240401,25,25.05,24.91,25.025,13000 SNV-E,D,20240401,24.77,24.7799,24.5401,24.73,28100 SNX,D,20240401,113.99,114.05,112.44,112.74,1452800 SO,D,20240401,71.49,71.7,70.56,71.1,3147500 SOC,D,20240401,11,11.11,10.85,10.95,140600 SOC.W,D,20240401,2.5,2.57,2.5,2.5699,3800 SOI,D,20240401,8.73,8.77,8.59,8.71,165900 SOJC,D,20240401,24.45,24.4947,24.135,24.4706,23700 SOJD,D,20240401,23.05,23.11,22.74,23.11,114400 SOJE,D,20240401,20.22,20.475,20.05,20.35,159200 SOL,D,20240401,1.94,2.49,1.94,2.34,2551200 SON,D,20240401,57.8,57.8,57.3,57.6,383000 SONY,D,20240401,86,86.34,85.79,86.17,398000 SOR,D,20240401,42.43,42.915,42.22,42.75,15500 SOS,D,20240401,1.66,1.68,1.45,1.51,407300 SPB,D,20240401,88.82,88.82,86.16,86.18,309700 SPCE,D,20240401,1.48,1.49,1.4,1.43,6576800 SPE,D,20240401,12.7,12.7,12.5145,12.6,25900 SPG,D,20240401,156.08,156.25,153.015,153.48,928800 SPG-J,D,20240401,61.62,61.62,60.855,60.855,1300 SPGI,D,20240401,429.09,431.16,426.86,427.09,1682300 SPH,D,20240401,20.43,21.17,20.38,21.08,193200 SPHR,D,20240401,49.05,50.45,48.6,49.16,837000 SPIR,D,20240401,12.21,12.29,11.17,11.6,587200 SPL-A,D,20240401,23.93,24.06,23.8002,24.025,3400 SPLP,D,20240401,37.8227,37.995,37.8227,37.995,1700 SPN-B,D,20240401,25.29,25.37,25.2,25.31,15000 SPNT,D,20240401,12.72,12.9,12.6,12.89,450600 SPOT,D,20240401,262.97,267.24,260.8,266.43,1122800 SPR,D,20240401,35.75,36.05,34.73,35.44,2008000 SPRU,D,20240401,3.96,3.98,3.6,3.62,78200 SPXC,D,20240401,123.98,123.98,121.05,121.7,168800 SPXX,D,20240401,15.73,15.76,15.67,15.71,84700 SQ,D,20240401,84.915,84.915,81.045,81.46,7400000 SQM,D,20240401,49.8,49.9455,48.7,48.99,649300 SQNS,D,20240401,0.4,0.4289,0.3417,0.3502,507900 SQSP,D,20240401,36.37,36.86,36.26,36.58,434400 SR,D,20240401,61.43,61.6,60.57,60.95,282300 SR-A,D,20240401,24.69,24.85,24.58,24.76,20400 SRE,D,20240401,71.83,71.83,70.87,71.36,1874200 SREA,D,20240401,24,24.27,23.88,24.25,182500 SRFM,D,20240401,0.8824,0.8824,0.75,0.7501,508300 SRG,D,20240401,9.63,9.78,9.585,9.61,492400 SRG-A,D,20240401,24,24,24,24,900 SRI,D,20240401,18.24,18.57,17.85,18.18,109800 SRL,D,20240401,6.01,6.2,6.01,6.175,4000 SRV,D,20240401,41.6,41.809,41.32,41.32,35900 SSB,D,20240401,84.52,84.52,82.895,83.21,369600 SSD,D,20240401,205.47,205.875,201.34,201.35,186000 SSL,D,20240401,7.85,7.855,7.72,7.75,226000 SST,D,20240401,1.94,2.73,1.62,1.83,6219100 SST.W,D,20240401,0.14,0.155,0.122,0.14,3900 SSTK,D,20240401,46.07,46.46,44.83,45.21,504500 ST,D,20240401,36.97,37,36.45,36.46,1380800 STAG,D,20240401,38.51,38.51,37.495,37.64,870500 STC,D,20240401,65.02,65.07,63.435,64.03,232400 STE,D,20240401,224,224.46,218.595,221.03,316900 STEL,D,20240401,24.46,24.46,23.685,23.89,104700 STEM,D,20240401,2.23,2.23,2.04,2.11,2724800 STEW,D,20240401,15.09,15.09,14.97,14.97,61900 STG,D,20240401,9.75,9.75,9.75,9.75,400 STK,D,20240401,31.88,32.14,31.7701,31.93,31200 STLA,D,20240401,28.3,28.49,28.115,28.24,3151900 STM,D,20240401,43.51,44.4,43.155,43.33,2294500 STN,D,20240401,82.98,83.29,81.835,82.17,116300 STNG,D,20240401,71.55,73.59,71.55,72.75,748300 STR,D,20240401,24.87,24.95,24.61,24.85,505800 STRV,D,20240401,33.64,33.75,33.4701,33.57,89500 STT,D,20240401,76.89,77.33,76.41,77.25,1815000 STT-G,D,20240401,24.48,24.52,24.2509,24.38,62600 STVN,D,20240401,32.35,32.375,31.21,31.33,322100 STWD,D,20240401,20.23,20.3,19.91,20,1943500 STXD,D,20240401,31.08,31.08,30.7499,30.7892,3500 STXE,D,20240401,28.71,28.77,28.5799,28.62,13200 STXG,D,20240401,37.59,37.65,37.3699,37.48,16900 STXK,D,20240401,29.81,29.86,29.63,29.66,7300 STXT,D,20240401,20.14,20.14,20.01,20.0303,16700 STXV,D,20240401,29.25,29.25,28.8365,28.8887,22300 STZ,D,20240401,271.35,271.63,264.35,266,1420100 SU,D,20240401,37.05,37.3675,36.74,37.31,4989200 SUI,D,20240401,128.28,128.4,124.98,125.44,583300 SUM,D,20240401,44.71,44.8935,42.955,43.11,788800 SUN,D,20240401,60.16,60.61,59.84,59.99,206800 SUP,D,20240401,2.88,2.98,2.87,2.92,62700 SUPV,D,20240401,5.68,5.789,5.603,5.66,650900 SUZ,D,20240401,12.82,12.96,12.68,12.82,989400 SVV,D,20240401,19.31,19.35,18.85,19.32,468600 SWI,D,20240401,12.78,12.99,12.6,12.71,1225400 SWK,D,20240401,97.83,97.89,95.45,95.46,1210900 SWN,D,20240401,7.63,7.68,7.545,7.61,12397100 SWX,D,20240401,76.05,76.115,74.59,75.58,372900 SWZ,D,20240401,7.99,7.99,7.93,7.945,17600 SXC,D,20240401,11.3,11.4,11.21,11.27,461300 SXI,D,20240401,183.43,183.43,172.03,173.11,108700 SXT,D,20240401,69.22,69.22,67.99,68.69,160900 SYF,D,20240401,42.97,43.01,41.72,41.75,4081700 SYF-A,D,20240401,18.97,18.9999,18.58,18.66,141700 SYF-B,D,20240401,25.05,25.08,24.8,24.87,393400 SYK,D,20240401,357.03,357.15,353.39,354.67,760800 SYY,D,20240401,80.88,81.335,80.55,80.57,2284100 T,D,20240401,17.19,17.535,17.15,17.5,31980000 T-A,D,20240401,21.48,21.59,21.08,21.43,195900 T-C,D,20240401,20.2,20.455,20.06,20.37,363300 TAC,D,20240401,6.45,6.47,6.37,6.41,570100 TAK,D,20240401,13.78,13.78,13.62,13.67,1158800 TAL,D,20240401,11.54,11.8,11.455,11.56,2343100 TALO,D,20240401,13.93,13.99,13.65,13.92,1281500 TAP,D,20240401,66.97,67.51,66.8575,67.33,1185100 TARO,D,20240401,42.3,42.4,42.06,42.23,48200 TBB,D,20240401,23.59,23.94,23.55,23.77,209200 TBBB,D,20240401,23.78,24.09,21.86,22.9,2274600 TBC,D,20240401,24.52,24.82,24.475,24.82,190700 TBI,D,20240401,12.52,12.52,12.13,12.23,275500 TCI,D,20240401,37.51,37.51,36.21,36.21,3500 TCN,D,20240401,11.15,11.195,11.15,11.16,6025100 TCO.W,D,20240401,0.0359,0.081,0.0359,0.081,26300 TCOA,D,20240401,10.87,10.87,10.87,10.87,100 TCS,D,20240401,1.2,1.2,1.14,1.16,144500 TD,D,20240401,60.36,60.47,59.87,60.24,1911400 TDC,D,20240401,38.81,39.12,38.2,38.41,825200 TDCX,D,20240401,7.15,7.16,7.01,7.04,128800 TDF,D,20240401,7.91,8.04,7.91,7.96,39800 TDG,D,20240401,1229.77,1229.77,1208.9,1213.94,148700 TDOC,D,20240401,15.14,15.27,14.56,14.85,5127100 TDS,D,20240401,16.05,16.05,15.595,15.67,537300 TDS-U,D,20240401,18.64,18.9433,18.21,18.75,39500 TDS-V,D,20240401,16.15,16.4,15.8,16.175,71900 TDW,D,20240401,92.38,95.155,91.325,93.8,604200 TDY,D,20240401,429.73,429.945,422.95,424.93,138500 TEAF,D,20240401,11.9,11.98,11.81,11.83,38100 TECK,D,20240401,46.39,47.12,45.69,46.26,5495500 TEF,D,20240401,4.35,4.4,4.35,4.39,349500 TEI,D,20240401,5.44,5.44,5.37,5.38,98700 TEL,D,20240401,145.1,145.25,143.615,143.96,1371200 TEO,D,20240401,7.83,7.934,7.63,7.7,55900 TEVA,D,20240401,14.18,14.18,13.86,13.91,5683300 TEX,D,20240401,64.36,64.39,62.83,63.1,440000 TFC,D,20240401,38.92,39.08,38.32,38.37,5420900 TFC-I,D,20240401,21.84,21.91,21.7828,21.89,11800 TFC-O,D,20240401,23.73,23.84,23.535,23.73,74700 TFC-R,D,20240401,21.36,21.43,21.06,21.38,116300 TFII,D,20240401,160.3,160.97,157.19,158.91,138400 TFPM,D,20240401,14.58,14.76,14.46,14.74,100800 TFSA,D,20240401,23.8296,23.8296,23.8296,23.8296,100 TFX,D,20240401,225.8,227.06,220.785,222.88,195800 TG,D,20240401,6.53,6.57,6.3713,6.38,124700 TGH-A,D,20240401,25.09,25.11,25.09,25.11,28700 TGH-B,D,20240401,25.07,25.1,25.07,25.085,37200 TGI,D,20240401,15.05,15.08,14.62,14.65,400500 TGLS,D,20240401,52.08,52.08,50.89,51.55,209200 TGNA,D,20240401,14.92,14.99,14.625,14.68,1403700 TGS,D,20240401,15.18,15.42,14.94,15.34,115000 TGT,D,20240401,178.77,181.86,177.66,177.82,3917300 THC,D,20240401,104.86,104.94,103,104.39,1126200 THG,D,20240401,135.88,135.88,133.34,133.91,113500 THLV,D,20240401,27.25,27.25,27.09,27.1072,22300 THO,D,20240401,117.37,117.48,115.31,116.19,414000 THQ,D,20240401,20.15,20.15,19.84,19.89,180300 THR,D,20240401,32.88,32.935,32.18,32.88,268700 THS,D,20240401,39,39,38.22,38.7,302400 THW,D,20240401,13.13,13.18,13.01,13.05,124500 TIMB,D,20240401,17.84,17.88,17.56,17.59,286000 TISI,D,20240401,7.21,7.95,7.21,7.81,29700 TIXT,D,20240401,8.41,8.565,8.3,8.43,262800 TJX,D,20240401,101.05,101.16,99.36,99.7,3731300 TK,D,20240401,7.32,7.54,7.315,7.5,773200 TKC,D,20240401,5.17,5.18,5.1,5.14,158200 TKO,D,20240401,87.2,87.53,85.77,86.18,884800 TKR,D,20240401,87.55,88.03,86.74,87.85,494600 TLK,D,20240401,22.38,22.38,21.84,21.89,310900 TLYS,D,20240401,6.79,6.96,6.79,6.94,74100 TM,D,20240401,242.85,242.86,240.22,242.15,527900 TME,D,20240401,11.26,11.32,11.07,11.12,4402500 TMHC,D,20240401,61.86,62.46,60.99,61.18,551100 TMO,D,20240401,581.05,581.53,572.84,577.45,837500 TNC,D,20240401,122.01,123.515,120.78,122.92,159100 TNET,D,20240401,132.37,132.42,130.15,132.41,199500 TNK,D,20240401,58.62,61.14,58.585,60.86,413700 TNL,D,20240401,48.77,48.9028,47.84,47.86,578800 TNP,D,20240401,25.38,25.95,25.38,25.84,308300 TNP-E,D,20240401,25.88,26.05,25.88,26.01,10800 TNP-F,D,20240401,26.7,26.75,26.6501,26.7,12300 TOL,D,20240401,129.23,130.63,127.37,128.04,969500 TOST,D,20240401,24.97,24.97,23.56,24.33,6339100 TPB,D,20240401,29.37,29.56,28.9,29.12,108300 TPC,D,20240401,14.5,14.88,14.5,14.8,414300 TPH,D,20240401,38.65,38.9785,38.02,38.22,741800 TPL,D,20240401,580.84,581.21,566.88,571.09,66000 TPR,D,20240401,48.08,48.33,47.205,48.1,3181600 TPTA,D,20240401,13,13.03,12,12.05,13900 TPVG,D,20240401,9.5,9.58,9.31,9.34,360300 TPX,D,20240401,56.85,56.98,55.48,55.51,1982500 TPZ,D,20240401,15.53,15.6,15.395,15.58,2800 TR,D,20240401,32.1,32.15,31.621,31.73,71600 TRAK,D,20240401,15.9,16.365,15.7,16.26,47800 TRC,D,20240401,15.49,15.54,15.3101,15.36,55600 TREX,D,20240401,99.86,99.86,97.7188,97.97,414500 TRGP,D,20240401,112.51,112.51,111.19,112.23,1116100 TRI,D,20240401,155.58,155.84,154.07,155.3,190200 TRI.W,D,20240401,0.0695,0.0846,0.0627,0.079,7000 TRIS,D,20240401,11.02,11.02,10.95,10.95,6000 TRN,D,20240401,27.86,28,27.16,27.21,365900 TRNO,D,20240401,66.45,66.63,63.7,64.09,1557000 TROX,D,20240401,17.42,17.42,17.12,17.24,938700 TRP,D,20240401,40.23,40.3,39.94,40.27,9161900 TRT-A,D,20240401,25.35,25.41,25.3001,25.33,7300 TRT-B,D,20240401,25.11,25.325,25.1066,25.29,6300 TRT-C,D,20240401,24.7,24.86,24.5,24.71,10400 TRT-D,D,20240401,23.9,24.61,23.81,23.95,19100 TRT-E,D,20240401,19.92,20.3,19.84,20.25,15800 TRT-P,D,20240401,16.29,16.55,16.185,16.48,16700 TRTL,D,20240401,10.76,10.8,10.76,10.78,393800 TRTX,D,20240401,7.75,7.86,7.61,7.79,481700 TRU,D,20240401,81.3,81.3,78.91,79.1,740300 TRV,D,20240401,229.81,230,227.31,228.16,801400 TS,D,20240401,39.34,39.59,38.795,39.49,1305200 TSE,D,20240401,3.91,3.92,3.7,3.82,478200 TSI,D,20240401,4.79,4.8199,4.76,4.76,105400 TSLX,D,20240401,21.45,21.45,21.13,21.16,505500 TSM,D,20240401,137.29,142.96,137.05,141.49,14222600 TSN,D,20240401,58.5,58.595,57.74,57.85,2231300 TSQ,D,20240401,11.05,11.84,11.05,11.68,232800 TT,D,20240401,299.5,299.91,296.11,296.73,884700 TTC,D,20240401,91.18,91.18,88.75,88.77,441300 TTE,D,20240401,69.28,69.81,68.65,69.74,943300 TTI,D,20240401,4.46,4.51,4.36,4.51,1134000 TTP,D,20240401,31.51,31.6,31.45,31.52,6800 TU,D,20240401,15.96,16.01,15.56,15.89,4577000 TUP,D,20240401,1.32,1.4,1.32,1.38,752000 TUYA,D,20240401,1.8,1.88,1.76,1.85,149800 TV,D,20240401,3.16,3.19,3.1,3.14,799800 TVC,D,20240401,22.12,22.1999,22.06,22.15,46400 TVE,D,20240401,21.9,21.92,21.78,21.88,23000 TWI,D,20240401,12.56,12.56,12.2,12.29,223500 TWLO,D,20240401,61.35,63.4,61.23,62.45,3858600 TWN,D,20240401,39.7,39.85,39.6,39.75,15700 TWO,D,20240401,13.26,13.29,13.1,13.21,1330700 TWO-A,D,20240401,23.1,23.3621,23.1,23.3621,5800 TWO-B,D,20240401,22.75,23.1,22.75,23.1,28400 TWO-C,D,20240401,23.03,23.46,22.82,23.46,37900 TX,D,20240401,41.76,42.12,41.5,41.68,99300 TXO,D,20240401,18.01,18.25,18,18.21,46300 TXT,D,20240401,95.91,96.07,95.14,95.33,787900 TY,D,20240401,30.86,30.8683,30.61,30.61,26700 TY.P,D,20240401,46.14,46.14,45.98,45.9801,900 TYG,D,20240401,31.32,31.32,30.91,30.99,30000 TYL,D,20240401,425.27,425.525,415.285,416.69,144800 U,D,20240401,26.7,26.9284,25.84,26.61,6277300 UA,D,20240401,7.14,7.14,6.99,7.02,2251900 UAA,D,20240401,7.39,7.43,7.265,7.31,5740200 UAN,D,20240401,78.75,79.5,77.5,78.84,53800 UBER,D,20240401,77,77.78,76,76.4,12201700 UBS,D,20240401,30.79,30.82,30.405,30.48,1691300 UDR,D,20240401,37.33,37.4,36.63,36.64,1756400 UE,D,20240401,17.25,17.25,16.91,16.95,594900 UFI,D,20240401,6.02,6.0835,5.79,5.8,93900 UGI,D,20240401,24.52,24.67,23.935,24.01,2217800 UGIC,D,20240401,56.848,56.848,56.848,56.848,600 UGP,D,20240401,5.7,5.7,5.55,5.58,1196900 UHA.B,D,20240401,66.38,67.02,65.81,66.97,145800 UHAL,D,20240401,67.7,68.15,67.14,68.06,115200 UHS,D,20240401,180,180,171.26,175.21,1348000 UHT,D,20240401,37,37,35.38,35.44,83500 UI,D,20240401,116.26,117.015,114.3,115.14,106900 UIS,D,20240401,5.09,5.45,5.05,5.43,822100 UL,D,20240401,49.98,50.12,49.59,49.85,1200900 UMC,D,20240401,8.06,8.195,8.055,8.13,6598600 UMH,D,20240401,16.23,16.23,15.915,15.94,265100 UMH-D,D,20240401,22.82,23.0399,22.75,22.93,17200 UNF,D,20240401,174.57,174.57,168.5,169.46,86100 UNFI,D,20240401,11.49,11.51,11.2,11.2,524300 UNH,D,20240401,494.47,495.78,488.7,489.7,2928700 UNM,D,20240401,54,54.06,53.52,53.87,1165200 UNMA,D,20240401,25,25.24,24.93,25.17,12400 UNP,D,20240401,245.5,245.95,242.63,243.3,2493800 UP,D,20240401,2.88,2.94,2.69,2.88,566700 UPS,D,20240401,149.14,149.97,146.315,147.62,5421900 URI,D,20240401,721.11,722.37,709.41,710.15,339700 USA,D,20240401,7.17,7.1785,7.13,7.15,641900 USAC,D,20240401,26.67,27.47,26.59,26.96,173700 USB,D,20240401,44.58,44.75,43.885,43.95,4824900 USB-A,D,20240401,848.8,867.5,848.8,863.5,3500 USB-H,D,20240401,21.15,21.24,20.9801,21.22,144000 USB-P,D,20240401,24.7,24.8,24.42,24.64,58600 USB-Q,D,20240401,17.78,17.8,17.46,17.62,94000 USB-R,D,20240401,18.85,18.94,18.56,18.66,61600 USB-S,D,20240401,20.88,21.01,20.6616,20.85,41900 USFD,D,20240401,53.78,54.84,53.6,54.18,2363700 USM,D,20240401,36.35,36.35,35.56,35.89,152000 USNA,D,20240401,48.89,48.89,47.96,47.96,68100 USPH,D,20240401,113.63,113.63,110.295,112.15,80500 UTF,D,20240401,23.73,23.85,23.52,23.74,435000 UTI,D,20240401,16.08,16.17,14.55,14.63,816000 UTL,D,20240401,52.71,52.71,50.95,51.71,53200 UTZ,D,20240401,18.69,18.8,18.32,18.61,485700 UVE,D,20240401,20.17,20.34,19.89,19.89,216900 UVV,D,20240401,51.84,51.995,50.883,51.01,192800 UWM.W,D,20240401,0.3,0.3,0.264,0.264,11200 UWMC,D,20240401,7.27,7.27,6.55,6.56,4347900 UZD,D,20240401,19.36,20.08,19.36,19.9,118100 UZE,D,20240401,18.15,18.715,18.02,18.27,110500 UZF,D,20240401,18.28,18.6,18.065,18.1895,103500 V,D,20240401,280.36,280.89,276.79,278.28,5083900 VAC,D,20240401,107.51,108.32,106.07,107.18,818900 VAL,D,20240401,75.75,75.899,73.72,73.73,727400 VAL.W,D,20240401,12.75,13.2684,12.75,13.2,14500 VALE,D,20240401,12.24,12.29,12.045,12.11,26536600 VATE,D,20240401,0.7,0.7499,0.6661,0.6998,180000 VBF,D,20240401,15.7,15.72,15.65,15.67,35300 VCV,D,20240401,9.93,9.95,9.86,9.89,86000 VEEV,D,20240401,231.13,232.045,229.24,230.39,542800 VEL,D,20240401,18.76,18.76,16.96,17.5,19200 VET,D,20240401,12.52,12.56,12.26,12.46,768400 VFC,D,20240401,15.38,15.45,15.11,15.3,5786000 VGI,D,20240401,7.7,7.7,7.585,7.6,94500 VGM,D,20240401,9.85,9.85,9.73,9.76,169300 VGR,D,20240401,11,11,10.71,10.71,781200 VHC,D,20240401,6.18,6.265,6.0501,6.24,1500 VHI,D,20240401,17.02,17.02,16.5,16.66,5300 VIAO,D,20240401,0.8297,0.8297,0.771,0.771,6600 VICI,D,20240401,29.89,29.89,29.57,29.6,5636000 VIPS,D,20240401,16.88,17.69,16.88,17.48,4011900 VIST,D,20240401,41.4,41.6599,40.6701,41.31,196400 VIV,D,20240401,10.13,10.18,9.99,10.02,932200 VKQ,D,20240401,9.66,9.66,9.47,9.49,152900 VLD,D,20240401,0.4497,0.5475,0.43,0.5217,8928300 VLD.W,D,20240401,0.0542,0.0547,0.0415,0.0415,7400 VLN,D,20240401,2.39,2.45,2.34,2.41,438900 VLN.W,D,20240401,0.055,0.06,0.055,0.055,1700 VLO,D,20240401,170.11,173.07,167.11,172.64,2775400 VLRS,D,20240401,7.45,7.63,7.36,7.56,404400 VLT,D,20240401,10.72,10.72,10.68,10.7,10900 VLTO,D,20240401,88.59,88.66,87.31,87.54,1172500 VMC,D,20240401,273.11,273.11,269.56,269.69,599100 VMI,D,20240401,229.8,231.52,224.84,225.68,187600 VMO,D,20240401,9.72,9.745,9.55,9.59,235500 VNCE,D,20240401,3.13,3.22,2.95,2.95,6700 VNO,D,20240401,28.88,28.887,27.63,27.98,1489000 VNO-L,D,20240401,15.22,15.42,15.03,15.3,66300 VNO-M,D,20240401,15.44,15.44,15.07,15.12,69700 VNO-N,D,20240401,15.24,15.29,14.9,15.1194,48800 VNO-O,D,20240401,12.87,13.02,12.73,12.94,68200 VNT,D,20240401,45.5,45.62,44.9,45.26,1202100 VOC,D,20240401,6.07,6.5,5.95,6.5,156600 VOY-B,D,20240401,23.82,24.01,23.52,23.96,51600 VOYA,D,20240401,73.84,73.84,73.015,73.21,449300 VPG,D,20240401,35.52,35.52,35.035,35.25,19500 VPV,D,20240401,10.16,10.2,10.13,10.19,27200 VRE,D,20240401,15.24,15.26,14.78,14.78,486200 VRT,D,20240401,82.08,82.84,79.5682,80.4,6376300 VRTS,D,20240401,246.68,246.68,241.24,241.96,49900 VSCO,D,20240401,19.32,19.32,18.45,18.53,2772900 VSH,D,20240401,22.69,22.84,22.405,22.52,1271600 VST,D,20240401,70,73.07,69.46,71.53,5401100 VSTO,D,20240401,32.85,32.86,32.365,32.5,442400 VSTS,D,20240401,19.3,19.3,18.72,19.12,1425400 VTEX,D,20240401,8.18,8.19,7.95,8.12,407100 VTLE,D,20240401,52.95,53.05,51.5,52.64,535700 VTMX,D,20240401,39.44,39.44,38.265,39.3,108400 VTN,D,20240401,10.77,10.82,10.69,10.74,19100 VTOL,D,20240401,27.32,27.32,26.78,27.07,90400 VTR,D,20240401,43.7,43.7,42.845,42.86,2554100 VTS,D,20240401,23.8,23.83,23.31,23.33,266600 VVI,D,20240401,39.49,39.49,37.13,37.2,89600 VVR,D,20240401,4.3,4.32,4.255,4.27,692200 VVV,D,20240401,44.63,45.01,44.32,44.77,825100 VVX,D,20240401,46.6,46.6,45,45.98,72800 VYX,D,20240401,12.56,12.6,12.35,12.37,1878600 VZ,D,20240401,41.99,42.34,41.525,42.28,15031500 VZIO,D,20240401,10.99,10.99,10.92,10.93,1546000 W,D,20240401,67.3,67.459,64.66,65.85,4263900 WAB,D,20240401,145.59,145.85,144.72,144.86,584900 WAL,D,20240401,64.12,64.2,62.09,62.46,989100 WAL-A,D,20240401,18,18.3,18,18.15,11400 WAT,D,20240401,345.15,346.49,340.96,344.51,246400 WBS,D,20240401,50.81,50.81,49.41,49.54,800000 WBS-F,D,20240401,20.69,20.9699,20.6646,20.8,7300 WBS-G,D,20240401,23.72,23.72,23.3001,23.45,6800 WBX,D,20240401,1.45,1.53,1.35,1.52,594600 WBX.W,D,20240401,0.1574,0.2963,0.1574,0.2577,27500 WCC,D,20240401,171.35,175.88,168.965,175.59,715500 WCC-A,D,20240401,26.4,26.49,26.35,26.445,33800 WCN,D,20240401,171.68,171.68,169.03,170.38,447200 WD,D,20240401,101.2,101.2,98.4477,98.68,304300 WDH,D,20240401,1.27,1.3,1.26,1.29,278200 WDI,D,20240401,14.49,14.51,14.43,14.47,204200 WDS,D,20240401,19.97,20.05,19.785,19.99,1165800 WEA,D,20240401,10.64,10.64,10.55,10.58,59000 WEAV,D,20240401,11.61,11.73,11.38,11.39,221600 WEC,D,20240401,81.96,82.13,81.195,81.56,1239500 WEL,D,20240401,11.4,11.4,11.4,11.4,100 WELL,D,20240401,93.44,93.53,91.81,91.99,2198600 WES,D,20240401,35.66,35.94,35.41,35.58,665600 WEX,D,20240401,236.01,238.115,234.13,237.31,215800 WF,D,20240401,31.68,32.1,31.1935,31.23,83200 WFC,D,20240401,57.88,57.88,57.26,57.61,11039400 WFC-A,D,20240401,21.43,21.5,21.28,21.44,115900 WFC-C,D,20240401,20.25,20.26,20.02,20.2,200600 WFC-D,D,20240401,19.4,19.48,19.2,19.41,102500 WFC-L,D,20240401,1207.96,1211.16,1205.11,1210.99,12400 WFC-Y,D,20240401,24.78,24.88,24.66,24.78,72100 WFC-Z,D,20240401,21.61,21.68,21.42,21.66,313100 WFG,D,20240401,86.71,86.71,84.28,86.27,124000 WGO,D,20240401,74,74,71.835,72.81,529500 WH,D,20240401,76.56,76.62,75.35,75.42,561800 WHD,D,20240401,50.43,50.45,49.57,49.64,311000 WHG,D,20240401,12.59,13.435,12.59,13.08,29100 WHR,D,20240401,119.75,120.39,118.27,119.2,1557000 WIA,D,20240401,8.1,8.1136,8.0648,8.08,18100 WINN,D,20240401,23.48,23.59,23.35,23.4798,79100 WIT,D,20240401,5.76,5.765,5.64,5.66,1727300 WIW,D,20240401,8.62,8.62,8.52,8.55,209900 WK,D,20240401,84.8,84.8,82.74,83.58,245600 WKC,D,20240401,26.2,26.4,26.06,26.35,404100 WLK,D,20240401,152.91,154.46,151.245,154.26,363700 WLKP,D,20240401,22.11,22.54,22.11,22.23,23400 WLY,D,20240401,38.45,38.665,38.12,38.42,285300 WLYB,D,20240401,37.88,38.295,37.88,38.295,400 WM,D,20240401,212.61,213.52,211.86,212.91,1205600 WMB,D,20240401,38.96,38.99,38.57,38.87,5728400 WMK,D,20240401,64.82,64.82,63.49,63.86,71100 WMS,D,20240401,172.4,173.145,170.35,170.4,298400 WMT,D,20240401,60.31,60.76,59.93,60,13837500 WNC,D,20240401,29.94,30.07,28.94,28.98,435600 WNS,D,20240401,50.24,51.98,49.29,51.1,540100 WOLF,D,20240401,29.75,30.67,29.55,29.9,3102800 WOR,D,20240401,62.18,62.56,60.72,61.19,338300 WOW,D,20240401,3.64,3.67,3.54,3.64,335400 WPC,D,20240401,56.28,56.37,55.68,56.07,772800 WPM,D,20240401,48.3,48.3,47.02,47.79,1394700 WPP,D,20240401,47.41,47.41,46.87,47.14,54300 WRB,D,20240401,88.3,88.37,87.35,87.49,1148400 WRB-E,D,20240401,25.18,25.18,24.79,24.9,70500 WRB-F,D,20240401,22.83,22.85,22.4538,22.61,16700 WRB-G,D,20240401,20.23,20.34,19.94,20.29,11700 WRB-H,D,20240401,19.6,19.6399,18.93,19.59,7600 WRBY,D,20240401,13.74,14.055,13.655,14,1381000 WRK,D,20240401,49.25,49.4001,48.89,49.34,2278200 WS,D,20240401,35.99,36.7,35.58,36.13,176500 WSM,D,20240401,316.44,319.78,314.13,314.93,1007900 WSO,D,20240401,432.33,435.757,428.12,434.17,294200 WSR,D,20240401,12.56,12.56,12.175,12.22,322400 WST,D,20240401,394.65,396.21,390,395.94,359300 WT,D,20240401,9.26,9.26,9.01,9.08,1986200 WTI,D,20240401,2.67,2.73,2.61,2.69,2270500 WTM,D,20240401,1823.85,1823.85,1749.6,1770.11,7600 WTRG,D,20240401,37.21,37.21,36.41,36.77,820500 WTS,D,20240401,212.74,212.74,209.03,209.91,91600 WTTR,D,20240401,9.28,9.28,9.16,9.24,595300 WU,D,20240401,13.93,13.95,13.73,13.74,2649600 WWW,D,20240401,11.33,11.33,10.76,10.79,890900 WY,D,20240401,35.97,36.1,35.54,35.56,2203100 X,D,20240401,41.02,42.05,40.8,41.83,4361500 XFL-A,D,20240401,24.85,24.9001,24.85,24.9,1400 XFLT,D,20240401,7.1,7.12,7.08,7.11,353200 XHR,D,20240401,15.06,15.12,14.895,14.91,522000 XIN,D,20240401,2.69,2.71,2.6743,2.71,1300 XOM,D,20240401,116.41,117.24,115.38,116.99,13816900 XPER,D,20240401,12.06,12.12,11.38,11.66,531400 XPEV,D,20240401,7.8,7.99,7.65,7.76,15947800 XPO,D,20240401,120.72,122.035,120.435,121.85,707300 XPOF,D,20240401,16.71,16.7799,15.98,16.19,386000 XPRO,D,20240401,19.94,19.95,19.51,19.62,481400 XYF,D,20240401,3.94,3.9901,3.78,3.95,16700 XYL,D,20240401,129.25,129.505,127.91,128.64,716800 YALA,D,20240401,4.81,4.956,4.81,4.9,158300 YELP,D,20240401,39.41,39.855,39.225,39.67,687000 YETI,D,20240401,38.48,38.569,37.805,38.38,1969200 YEXT,D,20240401,6.04,6.05,5.92,5.94,586100 YMM,D,20240401,7.3,7.595,7.28,7.49,4621400 YOU,D,20240401,21.18,21.285,20.47,20.84,1140100 YPF,D,20240401,19.87,19.89,19.52,19.63,696700 YRD,D,20240401,4.62,4.94,4.55,4.87,150200 YSG,D,20240401,2.15,2.2999,2.12,2.29,324800 YUM,D,20240401,138.55,140.73,138.42,140.47,2227600 YUMC,D,20240401,40.14,40.52,39.965,40.19,1449200 ZBH,D,20240401,131.61,131.61,129.68,129.75,745000 ZEPP,D,20240401,1.02,1.05,0.96,1.01,40800 ZETA,D,20240401,10.92,10.92,10.71,10.81,1199200 ZGN,D,20240401,14.62,14.73,14.495,14.58,397700 ZH,D,20240401,0.69,0.7117,0.6888,0.71,806400 ZIM,D,20240401,10.12,10.75,10.05,10.67,4431000 ZIP,D,20240401,11.45,11.505,11.29,11.36,308500 ZKH,D,20240401,16.11,17.0521,15.245,15.75,50000 ZTO,D,20240401,21.19,21.51,21.13,21.45,1851500 ZTR,D,20240401,5.59,5.59,5.4953,5.52,421700 ZTS,D,20240401,168.99,169.49,166.12,167.02,1896500 ZUO,D,20240401,9.12,9.12,8.71,8.87,1310100 ZVIA,D,20240401,1.18,1.198,1.13,1.13,93400 ZWS,D,20240401,34.28,34.5796,33.01,33.12,1188400